KissMeData/189860/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202800	85065290	4460	4460	4460	4460	219
3	20231117	202700	85065290	4460	4460	4460	4460	0
4	20231117	202600	85065290	4460	4460	4460	4460	0
5	20231117	202500	85065290	4460	4460	4460	4460	0
6	20231117	202400	85065290	4460	4460	4460	4460	0
7	20231117	202300	85065290	4460	4460	4460	4460	0
8	20231117	202200	85065290	4460	4460	4460	4460	0
9	20231117	202100	85065290	4460	4460	4460	4460	0
10	20231117	202000	85065290	4460	4460	4460	4460	0
11	20231117	201900	85065290	4460	4460	4460	4460	0
12	20231117	201800	85065290	4460	4460	4460	4460	0
13	20231117	201700	85065290	4460	4460	4460	4460	0
14	20231117	201600	85065290	4460	4460	4460	4460	0
15	20231117	201500	85065290	4460	4460	4460	4460	0
16	20231117	201400	85065290	4460	4460	4460	4460	0
17	20231117	201300	85065290	4460	4460	4460	4460	0
18	20231117	201200	85065290	4460	4460	4460	4460	0
19	20231117	201100	85065290	4460	4460	4460	4460	0
20	20231117	201000	85065290	4460	4460	4460	4460	0
21	20231117	200900	85065290	4460	4460	4460	4460	0
22	20231117	200800	85065290	4460	4460	4460	4460	0
23	20231117	200700	85065290	4460	4460	4460	4460	0
24	20231117	200600	85065290	4460	4460	4460	4460	0
25	20231117	200500	85065290	4460	4460	4460	4460	0
26	20231117	200400	85065290	4460	4460	4460	4460	0
27	20231117	200300	85065290	4460	4460	4460	4460	0
28	20231117	200200	85065290	4460	4460	4460	4460	0
29	20231117	200100	85065290	4460	4460	4460	4460	0
30	20231117	200000	85065290	4460	4460	4460	4460	0
31	20231117	195900	85065290	4460	4460	4460	4460	0
32	20231117	195800	85065290	4460	4460	4460	4460	219
33	20231117	195700	85065290	4460	4460	4460	4460	0
34	20231117	195600	85065290	4460	4460	4460	4460	0
35	20231117	195500	85065290	4460	4460	4460	4460	0
36	20231117	195400	85065290	4460	4460	4460	4460	0
37	20231117	195300	85065290	4460	4460	4460	4460	0
38	20231117	195200	85065290	4460	4460	4460	4460	0
39	20231117	195100	85065290	4460	4460	4460	4460	0
40	20231117	195000	85065290	4460	4460	4460	4460	0
41	20231117	194900	85065290	4460	4460	4460	4460	0
42	20231117	194800	85065290	4460	4460	4460	4460	0
43	20231117	194700	85065290	4460	4460	4460	4460	0
44	20231117	194600	85065290	4460	4460	4460	4460	0
45	20231117	194500	85065290	4460	4460	4460	4460	0
46	20231117	194400	85065290	4460	4460	4460	4460	0
47	20231117	194300	85065290	4460	4460	4460	4460	0
48	20231117	194200	85065290	4460	4460	4460	4460	0
49	20231117	194100	85065290	4460	4460	4460	4460	0
50	20231117	194000	85065290	4460	4460	4460	4460	0
51	20231117	193900	85065290	4460	4460	4460	4460	0
52	20231117	193800	85065290	4460	4460	4460	4460	0
53	20231117	193700	85065290	4460	4460	4460	4460	0
54	20231117	193600	85065290	4460	4460	4460	4460	0
55	20231117	193500	85065290	4460	4460	4460	4460	0
56	20231117	193400	85065290	4460	4460	4460	4460	0
57	20231117	193300	85065290	4460	4460	4460	4460	0
58	20231117	193200	85065290	4460	4460	4460	4460	0
59	20231117	193100	85065290	4460	4460	4460	4460	0
60	20231117	193000	85065290	4460	4460	4460	4460	0
61	20231117	192900	85065290	4460	4460	4460	4460	0
62	20231117	192800	85065290	4460	4460	4460	4460	219
63	20231117	192700	85065290	4460	4460	4460	4460	0
64	20231117	192600	85065290	4460	4460	4460	4460	0
65	20231117	192500	85065290	4460	4460	4460	4460	0
66	20231117	192400	85065290	4460	4460	4460	4460	0
67	20231117	192300	85065290	4460	4460	4460	4460	0
68	20231117	192200	85065290	4460	4460	4460	4460	0
69	20231117	192100	85065290	4460	4460	4460	4460	0
70	20231117	192000	85065290	4460	4460	4460	4460	0
71	20231117	191900	85065290	4460	4460	4460	4460	0
72	20231117	191800	85065290	4460	4460	4460	4460	0
73	20231117	191700	85065290	4460	4460	4460	4460	0
74	20231117	191600	85065290	4460	4460	4460	4460	0
75	20231117	191500	85065290	4460	4460	4460	4460	0
76	20231117	191400	85065290	4460	4460	4460	4460	0
77	20231117	191300	85065290	4460	4460	4460	4460	0
78	20231117	191200	85065290	4460	4460	4460	4460	0
79	20231117	191100	85065290	4460	4460	4460	4460	0
80	20231117	191000	85065290	4460	4460	4460	4460	0
81	20231117	190900	85065290	4460	4460	4460	4460	0
82	20231117	190800	85065290	4460	4460	4460	4460	0
83	20231117	190700	85065290	4460	4460	4460	4460	0
84	20231117	190600	85065290	4460	4460	4460	4460	0
85	20231117	190500	85065290	4460	4460	4460	4460	0
86	20231117	190400	85065290	4460	4460	4460	4460	0
87	20231117	190300	85065290	4460	4460	4460	4460	0
88	20231117	190200	85065290	4460	4460	4460	4460	0
89	20231117	190100	85065290	4460	4460	4460	4460	0
90	20231117	190000	85065290	4460	4460	4460	4460	0
91	20231117	185900	85065290	4460	4460	4460	4460	0
92	20231117	185800	85065290	4460	4460	4460	4460	219
93	20231117	185700	85065290	4460	4460	4460	4460	0
94	20231117	185600	85065290	4460	4460	4460	4460	0
95	20231117	185500	85065290	4460	4460	4460	4460	0
96	20231117	185400	85065290	4460	4460	4460	4460	0
97	20231117	185300	85065290	4460	4460	4460	4460	0
98	20231117	185200	85065290	4460	4460	4460	4460	0
99	20231117	185100	85065290	4460	4460	4460	4460	0
100	20231117	185000	85065290	4460	4460	4460	4460	0
101	20231117	184900	85065290	4460	4460	4460	4460	0
102	20231117	184800	85065290	4460	4460	4460	4460	0
103	20231117	184700	85065290	4460	4460	4460	4460	0
104	20231117	184600	85065290	4460	4460	4460	4460	0
105	20231117	184500	85065290	4460	4460	4460	4460	0
106	20231117	184400	85065290	4460	4460	4460	4460	0
107	20231117	184300	85065290	4460	4460	4460	4460	0
108	20231117	184200	85065290	4460	4460	4460	4460	0
109	20231117	184100	85065290	4460	4460	4460	4460	0
110	20231117	184000	85065290	4460	4460	4460	4460	0
111	20231117	183900	85065290	4460	4460	4460	4460	0
112	20231117	183800	85065290	4460	4460	4460	4460	0
113	20231117	183700	85065290	4460	4460	4460	4460	0
114	20231117	183600	85065290	4460	4460	4460	4460	0
115	20231117	183500	85065290	4460	4460	4460	4460	0
116	20231117	183400	85065290	4460	4460	4460	4460	0
117	20231117	183300	85065290	4460	4460	4460	4460	0
118	20231117	183200	85065290	4460	4460	4460	4460	0
119	20231117	183100	85065290	4460	4460	4460	4460	0
120	20231117	183000	85065290	4460	4460	4460	4460	0
121	20231117	182900	85065290	4460	4460	4460	4460	0
122	20231117	182800	85065290	4460	4460	4460	4460	219
123	20231117	182700	85065290	4460	4460	4460	4460	0
124	20231117	182600	85065290	4460	4460	4460	4460	0
125	20231117	182500	85065290	4460	4460	4460	4460	0
126	20231117	182400	85065290	4460	4460	4460	4460	0
127	20231117	182300	85065290	4460	4460	4460	4460	0
128	20231117	182200	85065290	4460	4460	4460	4460	0
129	20231117	182100	85065290	4460	4460	4460	4460	0
130	20231117	182000	85065290	4460	4460	4460	4460	0
131	20231117	181900	85065290	4460	4460	4460	4460	0
132	20231117	181800	85065290	4460	4460	4460	4460	0
133	20231117	181700	85065290	4460	4460	4460	4460	0
134	20231117	181600	85065290	4460	4460	4460	4460	0
135	20231117	181500	85065290	4460	4460	4460	4460	0
136	20231117	181400	85065290	4460	4460	4460	4460	0
137	20231117	181300	85065290	4460	4460	4460	4460	0
138	20231117	181200	85065290	4460	4460	4460	4460	0
139	20231117	181100	85065290	4460	4460	4460	4460	0
140	20231117	181000	85065290	4460	4460	4460	4460	0
141	20231117	180900	85065290	4460	4460	4460	4460	0
142	20231117	180800	85065290	4460	4460	4460	4460	0
143	20231117	180700	85065290	4460	4460	4460	4460	0
144	20231117	180600	85065290	4460	4460	4460	4460	0
145	20231117	180500	85065290	4460	4460	4460	4460	0
146	20231117	180400	85065290	4460	4460	4460	4460	0
147	20231117	180300	85065290	4460	4460	4460	4460	0
148	20231117	180200	85065290	4460	4460	4460	4460	0
149	20231117	180100	85065290	4460	4460	4460	4460	0
150	20231117	180000	85065290	4460	4460	4460	4460	0
151	20231117	175900	85065290	4460	4460	4460	4460	0
152	20231117	175800	85065290	4460	4460	4460	4460	219
153	20231117	175700	85065290	4460	4460	4460	4460	0
154	20231117	175600	85065290	4460	4460	4460	4460	0
155	20231117	175500	85065290	4460	4460	4460	4460	0
156	20231117	175400	85065290	4460	4460	4460	4460	0
157	20231117	175300	85065290	4460	4460	4460	4460	0
158	20231117	175200	85065290	4460	4460	4460	4460	0
159	20231117	175100	85065290	4460	4460	4460	4460	0
160	20231117	175000	85065290	4460	4460	4460	4460	0
161	20231117	174900	85065290	4460	4460	4460	4460	0
162	20231117	174800	85065290	4460	4460	4460	4460	0
163	20231117	174700	85065290	4460	4460	4460	4460	0
164	20231117	174600	85065290	4460	4460	4460	4460	0
165	20231117	174500	85065290	4460	4460	4460	4460	0
166	20231117	174400	85065290	4460	4460	4460	4460	0
167	20231117	174300	85065290	4460	4460	4460	4460	0
168	20231117	174200	85065290	4460	4460	4460	4460	0
169	20231117	174100	85065290	4460	4460	4460	4460	0
170	20231117	174000	85065290	4460	4460	4460	4460	0
171	20231117	173900	85065290	4460	4460	4460	4460	0
172	20231117	173800	85065290	4460	4460	4460	4460	0
173	20231117	173700	85065290	4460	4460	4460	4460	0
174	20231117	173600	85065290	4460	4460	4460	4460	0
175	20231117	173500	85065290	4460	4460	4460	4460	0
176	20231117	173400	85065290	4460	4460	4460	4460	0
177	20231117	173300	85065290	4460	4460	4460	4460	0
178	20231117	173200	85065290	4460	4460	4460	4460	0
179	20231117	173100	85065290	4460	4460	4460	4460	0
180	20231117	173000	85065290	4460	4460	4460	4460	0
181	20231117	172900	85065290	4460	4460	4460	4460	0
182	20231117	172800	85065290	4460	4460	4460	4460	219
183	20231117	172700	85065290	4460	4460	4460	4460	0
184	20231117	172600	85065290	4460	4460	4460	4460	0
185	20231117	172500	85065290	4460	4460	4460	4460	0
186	20231117	172400	85065290	4460	4460	4460	4460	0
187	20231117	172300	85065290	4460	4460	4460	4460	0
188	20231117	172200	85065290	4460	4460	4460	4460	0
189	20231117	172100	85065290	4460	4460	4460	4460	0
190	20231117	172000	85065290	4460	4460	4460	4460	0
191	20231117	171900	85065290	4460	4460	4460	4460	0
192	20231117	171800	85065290	4460	4460	4460	4460	0
193	20231117	171700	85065290	4460	4460	4460	4460	0
194	20231117	171600	85065290	4460	4460	4460	4460	0
195	20231117	171500	85065290	4460	4460	4460	4460	0
196	20231117	171400	85065290	4460	4460	4460	4460	0
197	20231117	171300	85065290	4460	4460	4460	4460	0
198	20231117	171200	85065290	4460	4460	4460	4460	0
199	20231117	171100	85065290	4460	4460	4460	4460	0
200	20231117	171000	85065290	4460	4460	4460	4460	0
201	20231117	170900	85065290	4460	4460	4460	4460	0
202	20231117	170800	85065290	4460	4460	4460	4460	0
203	20231117	170700	85065290	4460	4460	4460	4460	0
204	20231117	170600	85065290	4460	4460	4460	4460	0
205	20231117	170500	85065290	4460	4460	4460	4460	0
206	20231117	170400	85065290	4460	4460	4460	4460	0
207	20231117	170300	85065290	4460	4460	4460	4460	0
208	20231117	170200	85065290	4460	4460	4460	4460	0
209	20231117	170100	85065290	4460	4460	4460	4460	0
210	20231117	170000	85065290	4460	4460	4460	4460	0
211	20231117	165900	85065290	4460	4460	4460	4460	0
212	20231117	165800	85065290	4460	4460	4460	4460	219
213	20231117	165700	85065290	4460	4460	4460	4460	0
214	20231117	165600	85065290	4460	4460	4460	4460	0
215	20231117	165500	85065290	4460	4460	4460	4460	0
216	20231117	165400	85065290	4460	4460	4460	4460	0
217	20231117	165300	85065290	4460	4460	4460	4460	0
218	20231117	165200	85065290	4460	4460	4460	4460	0
219	20231117	165100	85065290	4460	4460	4460	4460	0
220	20231117	165000	85065290	4460	4460	4460	4460	0
221	20231117	164900	85065290	4460	4460	4460	4460	0
222	20231117	164800	85065290	4460	4460	4460	4460	0
223	20231117	164700	85065290	4460	4460	4460	4460	0
224	20231117	164600	85065290	4460	4460	4460	4460	0
225	20231117	164500	85065290	4460	4460	4460	4460	0
226	20231117	164400	85065290	4460	4460	4460	4460	0
227	20231117	164300	85065290	4460	4460	4460	4460	0
228	20231117	164200	85065290	4460	4460	4460	4460	0
229	20231117	164100	85065290	4460	4460	4460	4460	0
230	20231117	164000	85065290	4460	4460	4460	4460	0
231	20231117	163900	85065290	4460	4460	4460	4460	0
232	20231117	163800	85065290	4460	4460	4460	4460	0
233	20231117	163700	85065290	4460	4460	4460	4460	0
234	20231117	163600	85065290	4460	4460	4460	4460	0
235	20231117	163500	85065290	4460	4460	4460	4460	0
236	20231117	163400	85065290	4460	4460	4460	4460	0
237	20231117	163300	85065290	4460	4460	4460	4460	0
238	20231117	163200	85065290	4460	4460	4460	4460	0
239	20231117	163100	85065290	4460	4460	4460	4460	0
240	20231117	163000	85065290	4460	4460	4460	4460	0
241	20231117	162900	85065290	4460	4460	4460	4460	0
242	20231117	162800	85065290	4460	4460	4460	4460	219
243	20231117	162700	85065290	4460	4460	4460	4460	0
244	20231117	162600	85065290	4460	4460	4460	4460	0
245	20231117	162500	85065290	4460	4460	4460	4460	0
246	20231117	162400	85065290	4460	4460	4460	4460	0
247	20231117	162300	85065290	4460	4460	4460	4460	0
248	20231117	162200	85065290	4460	4460	4460	4460	0
249	20231117	162100	85065290	4460	4460	4460	4460	0
250	20231117	162000	85065290	4460	4460	4460	4460	0
251	20231117	161900	85065290	4460	4460	4460	4460	0
252	20231117	161800	85065290	4460	4460	4460	4460	0
253	20231117	161700	85065290	4460	4460	4460	4460	0
254	20231117	161600	85065290	4460	4460	4460	4460	0
255	20231117	161500	85065290	4460	4460	4460	4460	0
256	20231117	161400	85065290	4460	4460	4460	4460	0
257	20231117	161300	85065290	4460	4460	4460	4460	0
258	20231117	161200	85065290	4460	4460	4460	4460	0
259	20231117	161100	85065290	4460	4460	4460	4460	0
260	20231117	161000	85065290	4460	4460	4460	4460	0
261	20231117	160900	85065290	4460	4460	4460	4460	0
262	20231117	160800	85065290	4460	4460	4460	4460	0
263	20231117	160700	85065290	4460	4460	4460	4460	0
264	20231117	160600	85065290	4460	4460	4460	4460	0
265	20231117	160500	85065290	4460	4460	4460	4460	0
266	20231117	160400	85065290	4460	4460	4460	4460	0
267	20231117	160300	85065290	4460	4460	4460	4460	0
268	20231117	160200	85065290	4460	4460	4460	4460	0
269	20231117	160100	85065290	4460	4460	4460	4460	0
270	20231117	160000	85065290	4460	4460	4460	4460	0
271	20231117	155900	85065290	4460	4460	4460	4460	0
272	20231117	155800	85065290	4460	4460	4460	4460	219
273	20231117	155700	85065290	4460	4460	4460	4460	0
274	20231117	155600	85065290	4460	4460	4460	4460	0
275	20231117	155500	85065290	4460	4460	4460	4460	0
276	20231117	155400	85065290	4460	4460	4460	4460	0
277	20231117	155300	85065290	4460	4460	4460	4460	0
278	20231117	155200	85065290	4460	4460	4460	4460	0
279	20231117	155100	85065290	4460	4460	4460	4460	0
280	20231117	155000	85065290	4460	4460	4460	4460	0
281	20231117	154900	85065290	4460	4460	4460	4460	0
282	20231117	154800	85065290	4460	4460	4460	4460	0
283	20231117	154700	85065290	4460	4460	4460	4460	0
284	20231117	154600	85065290	4460	4460	4460	4460	0
285	20231117	154500	85065290	4460	4460	4460	4460	0
286	20231117	154400	85065290	4460	4460	4460	4460	0
287	20231117	154300	85065290	4460	4460	4460	4460	0
288	20231117	154200	85065290	4460	4460	4460	4460	0
289	20231117	154100	85065290	4460	4460	4460	4460	0
290	20231117	154000	85065290	4460	4460	4460	4460	0
291	20231117	153900	85065290	4460	4460	4460	4460	0
292	20231117	153800	85065290	4460	4460	4460	4460	0
293	20231117	153700	85065290	4460	4460	4460	4460	0
294	20231117	153600	85065290	4460	4460	4460	4460	0
295	20231117	153500	85065290	4460	4460	4460	4460	0
296	20231117	153400	85065290	4460	4460	4460	4460	0
297	20231117	153300	85065290	4460	4460	4460	4460	0
298	20231117	153200	85065290	4460	4460	4460	4460	0
299	20231117	153100	85065290	4460	4460	4460	4460	0
300	20231117	153000	85065290	4460	4460	4460	4460	219
301	20231117	152900	84088550	4465	4465	4465	4465	0
302	20231117	152800	84088550	4465	4465	4465	4465	0
303	20231117	152700	84088550	4465	4465	4465	4465	0
304	20231117	152600	84088550	4465	4465	4465	4465	0
305	20231117	152500	84088550	4465	4465	4465	4465	0
306	20231117	152400	84088550	4465	4465	4465	4465	0
307	20231117	152300	84088550	4465	4465	4465	4465	0
308	20231117	152200	84088550	4465	4465	4465	4465	0
309	20231117	152100	84088550	4465	4465	4465	4465	0
310	20231117	152000	84088550	4465	4465	4465	4465	0
311	20231117	151900	84088550	4465	4465	4465	4465	0
312	20231117	151800	84088550	4465	4465	4465	4465	0
313	20231117	151700	84088550	4465	4465	4465	4465	0
314	20231117	151600	84088550	4465	4465	4465	4460	592
315	20231117	151500	81445360	4465	4465	4465	4465	0
316	20231117	151400	81445360	4465	4465	4465	4465	0
317	20231117	151300	81445360	4465	4465	4465	4465	0
318	20231117	151200	81445360	4465	4465	4465	4465	0
319	20231117	151100	81445360	4465	4465	4465	4465	0
320	20231117	151000	81445360	4465	4490	4490	4465	295
321	20231117	150900	80128160	4475	4475	4475	4475	164
322	20231117	150800	79394260	4465	4465	4465	4465	1
323	20231117	150700	79389795	4475	4475	4475	4475	0
324	20231117	150600	79389795	4475	4475	4475	4475	46
325	20231117	150500	79183945	4475	4475	4475	4475	154
326	20231117	150400	78494795	4475	4475	4475	4475	0
327	20231117	150300	78494795	4475	4475	4475	4475	0
328	20231117	150200	78494795	4475	4475	4475	4475	70
329	20231117	150100	78181545	4475	4475	4475	4475	0
330	20231117	150000	78181545	4475	4475	4475	4475	1
331	20231117	145900	78177070	4460	4460	4460	4460	0
332	20231117	145800	78177070	4460	4460	4460	4460	0
333	20231117	145700	78177070	4460	4460	4460	4460	0
334	20231117	145600	78177070	4460	4460	4460	4460	0
335	20231117	145500	78177070	4460	4460	4460	4460	0
336	20231117	145400	78177070	4460	4460	4460	4460	0
337	20231117	145300	78177070	4460	4460	4460	4460	20
338	20231117	145200	78087870	4460	4460	4460	4460	280
339	20231117	145100	76839070	4460	4460	4460	4460	62
340	20231117	145000	76562550	4460	4460	4460	4460	0
341	20231117	144900	76562550	4460	4460	4460	4460	2
342	20231117	144800	76553630	4465	4465	4465	4465	0
343	20231117	144700	76553630	4465	4465	4465	4465	0
344	20231117	144600	76553630	4465	4465	4465	4465	0
345	20231117	144500	76553630	4465	4465	4465	4465	0
346	20231117	144400	76553630	4465	4465	4465	4465	299
347	20231117	144300	75218595	4465	4465	4465	4465	0
348	20231117	144200	75218595	4465	4465	4465	4465	2
349	20231117	144100	75209665	4460	4460	4460	4460	0
350	20231117	144000	75209665	4460	4460	4460	4460	0
351	20231117	143900	75209665	4460	4460	4460	4460	0
352	20231117	143800	75209665	4460	4465	4465	4460	11
353	20231117	143700	75160560	4455	4455	4455	4455	0
354	20231117	143600	75160560	4455	4455	4455	4455	0
355	20231117	143500	75160560	4455	4455	4455	4455	0
356	20231117	143400	75160560	4455	4455	4455	4455	0
357	20231117	143300	75160560	4455	4455	4455	4455	0
358	20231117	143200	75160560	4455	4455	4455	4455	12
359	20231117	143100	75107100	4455	4455	4455	4455	0
360	20231117	143000	75107100	4455	4455	4455	4455	0
361	20231117	142900	75107100	4455	4455	4455	4455	100
362	20231117	142800	74661600	4460	4460	4460	4460	0
363	20231117	142700	74661600	4460	4460	4460	4460	0
364	20231117	142600	74661600	4460	4460	4460	4460	15
365	20231117	142500	74594700	4465	4465	4465	4465	0
366	20231117	142400	74594700	4465	4465	4465	4465	0
367	20231117	142300	74594700	4465	4465	4465	4465	0
368	20231117	142200	74594700	4465	4465	4465	4465	3
369	20231117	142100	74581305	4475	4475	4475	4475	0
370	20231117	142000	74581305	4475	4470	4475	4470	2
371	20231117	141900	74572360	4455	4455	4455	4455	0
372	20231117	141800	74572360	4455	4455	4455	4455	0
373	20231117	141700	74572360	4455	4455	4455	4455	0
374	20231117	141600	74572360	4455	4455	4455	4455	1
375	20231117	141500	74567905	4490	4490	4490	4490	0
376	20231117	141400	74567905	4490	4490	4490	4490	0
377	20231117	141300	74567905	4490	4490	4490	4490	0
378	20231117	141200	74567905	4490	4490	4490	4490	0
379	20231117	141100	74567905	4490	4490	4490	4490	0
380	20231117	141000	74567905	4490	4490	4490	4490	0
381	20231117	140900	74567905	4490	4490	4490	4490	1
382	20231117	140800	74563415	4450	4450	4450	4450	0
383	20231117	140700	74563415	4450	4450	4450	4450	0
384	20231117	140600	74563415	4450	4450	4450	4450	0
385	20231117	140500	74563415	4450	4450	4450	4450	0
386	20231117	140400	74563415	4450	4450	4450	4450	0
387	20231117	140300	74563415	4450	4470	4470	4450	100
388	20231117	140200	74118365	4480	4480	4480	4480	0
389	20231117	140100	74118365	4480	4480	4480	4480	1
390	20231117	140000	74113885	4490	4490	4490	4490	0
391	20231117	135900	74113885	4490	4490	4490	4490	1
392	20231117	135800	74109395	4450	4450	4450	4450	0
393	20231117	135700	74109395	4450	4450	4450	4450	161
394	20231117	135600	73392945	4450	4460	4460	4450	178
395	20231117	135500	72600385	4495	4495	4495	4495	0
396	20231117	135400	72600385	4495	4495	4495	4495	0
397	20231117	135300	72600385	4495	4495	4495	4495	53
398	20231117	135200	72362150	4485	4485	4485	4485	27
399	20231117	135100	72241055	4485	4485	4485	4485	3
400	20231117	135000	72227600	4480	4480	4480	4480	0
401	20231117	134900	72227600	4480	4480	4480	4480	0
402	20231117	134800	72227600	4480	4480	4480	4480	0
403	20231117	134700	72227600	4480	4480	4480	4480	0
404	20231117	134600	72227600	4480	4480	4480	4480	0
405	20231117	134500	72227600	4480	4480	4480	4480	315
406	20231117	134400	70816400	4480	4480	4480	4480	0
407	20231117	134300	70816400	4480	4480	4480	4480	0
408	20231117	134200	70816400	4480	4480	4480	4480	0
409	20231117	134100	70816400	4480	4480	4480	4480	0
410	20231117	134000	70816400	4480	4480	4480	4480	0
411	20231117	133900	70816400	4480	4480	4480	4480	0
412	20231117	133800	70816400	4480	4480	4480	4480	0
413	20231117	133700	70816400	4480	4480	4480	4480	0
414	20231117	133600	70816400	4480	4480	4480	4480	0
415	20231117	133500	70816400	4480	4480	4480	4480	0
416	20231117	133400	70816400	4480	4480	4480	4480	0
417	20231117	133300	70816400	4480	4480	4480	4480	0
418	20231117	133200	70816400	4480	4480	4480	4480	0
419	20231117	133100	70816400	4480	4480	4480	4480	0
420	20231117	133000	70816400	4480	4480	4480	4480	0
421	20231117	132900	70816400	4480	4480	4480	4480	0
422	20231117	132800	70816400	4480	4480	4480	4480	0
423	20231117	132700	70816400	4480	4480	4480	4480	0
424	20231117	132600	70816400	4480	4480	4480	4480	200
425	20231117	132500	69920400	4480	4480	4480	4480	0
426	20231117	132400	69920400	4480	4475	4480	4475	426
427	20231117	132300	68012420	4475	4475	4475	4475	0
428	20231117	132200	68012420	4475	4475	4475	4475	0
429	20231117	132100	68012420	4475	4475	4475	4475	155
430	20231117	132000	67318795	4470	4470	4470	4470	43
431	20231117	131900	67126585	4470	4470	4470	4470	376
432	20231117	131800	65445865	4470	4470	4470	4470	1000
433	20231117	131700	60975865	4470	4470	4470	4470	0
434	20231117	131600	60975865	4470	4470	4470	4470	0
435	20231117	131500	60975865	4470	4470	4470	4470	0
436	20231117	131400	60975865	4470	4470	4470	4470	0
437	20231117	131300	60975865	4470	4470	4470	4470	0
438	20231117	131200	60975865	4470	4470	4470	4470	0
439	20231117	131100	60975865	4470	4470	4470	4470	0
440	20231117	131000	60975865	4470	4470	4470	4470	80
441	20231117	130900	60618265	4470	4470	4470	4470	0
442	20231117	130800	60618265	4470	4470	4470	4470	0
443	20231117	130700	60618265	4470	4470	4470	4470	0
444	20231117	130600	60618265	4470	4470	4470	4470	0
445	20231117	130500	60618265	4470	4470	4470	4470	0
446	20231117	130400	60618265	4470	4470	4470	4470	0
447	20231117	130300	60618265	4470	4470	4470	4470	1
448	20231117	130200	60613795	4465	4465	4465	4465	2
449	20231117	130100	60604865	4475	4475	4475	4470	5
450	20231117	130000	60582500	4465	4465	4465	4465	0
451	20231117	125900	60582500	4465	4470	4470	4465	2
452	20231117	125800	60573565	4475	4475	4475	4475	1
453	20231117	125700	60569090	4465	4465	4465	4465	0
454	20231117	125600	60569090	4465	4465	4465	4465	0
455	20231117	125500	60569090	4465	4465	4465	4465	0
456	20231117	125400	60569090	4465	4465	4465	4465	0
457	20231117	125300	60569090	4465	4465	4465	4465	0
458	20231117	125200	60569090	4465	4465	4465	4465	12
459	20231117	125100	60515510	4470	4470	4470	4470	0
460	20231117	125000	60515510	4470	4470	4470	4470	0
461	20231117	124900	60515510	4470	4470	4470	4470	0
462	20231117	124800	60515510	4470	4470	4470	4470	20
463	20231117	124700	60426110	4470	4470	4470	4470	0
464	20231117	124600	60426110	4470	4470	4470	4470	0
465	20231117	124500	60426110	4470	4470	4470	4470	0
466	20231117	124400	60426110	4470	4470	4470	4470	0
467	20231117	124300	60426110	4470	4470	4470	4470	1
468	20231117	124200	60421640	4465	4465	4465	4465	3
469	20231117	124100	60408245	4465	4465	4465	4465	0
470	20231117	124000	60408245	4465	4465	4465	4465	0
471	20231117	123900	60408245	4465	4465	4465	4465	0
472	20231117	123800	60408245	4465	4465	4465	4465	1
473	20231117	123700	60403780	4465	4465	4465	4465	0
474	20231117	123600	60403780	4465	4465	4465	4465	0
475	20231117	123500	60403780	4465	4465	4465	4465	0
476	20231117	123400	60403780	4465	4465	4465	4465	0
477	20231117	123300	60403780	4465	4465	4465	4465	50
478	20231117	123200	60180530	4465	4460	4465	4460	50
479	20231117	123100	59957340	4445	4445	4445	4445	0
480	20231117	123000	59957340	4445	4445	4445	4445	110
481	20231117	122900	59468390	4435	4435	4435	4435	0
482	20231117	122800	59468390	4435	4435	4435	4435	0
483	20231117	122700	59468390	4435	4435	4435	4435	0
484	20231117	122600	59468390	4435	4435	4435	4435	0
485	20231117	122500	59468390	4435	4435	4435	4435	0
486	20231117	122400	59468390	4435	4435	4435	4435	0
487	20231117	122300	59468390	4435	4435	4435	4435	0
488	20231117	122200	59468390	4435	4435	4435	4435	0
489	20231117	122100	59468390	4435	4435	4435	4435	0
490	20231117	122000	59468390	4435	4435	4435	4435	0
491	20231117	121900	59468390	4435	4435	4435	4435	0
492	20231117	121800	59468390	4435	4440	4440	4435	343
493	20231117	121700	57946690	4440	4440	4440	4440	0
494	20231117	121600	57946690	4440	4440	4440	4440	0
495	20231117	121500	57946690	4440	4440	4440	4440	0
496	20231117	121400	57946690	4440	4440	4440	4440	91
497	20231117	121300	57542650	4440	4440	4440	4440	0
498	20231117	121200	57542650	4440	4440	4440	4440	0
499	20231117	121100	57542650	4440	4440	4440	4440	0
500	20231117	121000	57542650	4440	4440	4440	4440	20
501	20231117	120900	57453850	4440	4440	4440	4440	0
502	20231117	120800	57453850	4440	4440	4440	4440	0
503	20231117	120700	57453850	4440	4440	4440	4440	0
504	20231117	120600	57453850	4440	4440	4440	4440	0
505	20231117	120500	57453850	4440	4440	4440	4440	0
506	20231117	120400	57453850	4440	4440	4440	4440	0
507	20231117	120300	57453850	4440	4440	4440	4440	0
508	20231117	120200	57453850	4440	4445	4445	4440	1113
509	20231117	120100	52511595	4475	4475	4475	4475	0
510	20231117	120000	52511595	4475	4475	4475	4475	0
511	20231117	115900	52511595	4475	4475	4475	4475	0
512	20231117	115800	52511595	4475	4475	4475	4475	0
513	20231117	115700	52511595	4475	4475	4475	4475	0
514	20231117	115600	52511595	4475	4475	4475	4475	0
515	20231117	115500	52511595	4475	4475	4475	4475	35
516	20231117	115400	52354970	4475	4475	4475	4475	0
517	20231117	115300	52354970	4475	4475	4475	4475	0
518	20231117	115200	52354970	4475	4475	4475	4475	0
519	20231117	115100	52354970	4475	4475	4475	4475	0
520	20231117	115000	52354970	4475	4475	4475	4475	0
521	20231117	114900	52354970	4475	4475	4475	4475	0
522	20231117	114800	52354970	4475	4475	4475	4475	0
523	20231117	114700	52354970	4475	4475	4475	4475	0
524	20231117	114600	52354970	4475	4475	4475	4475	0
525	20231117	114500	52354970	4475	4475	4475	4475	0
526	20231117	114400	52354970	4475	4475	4475	4475	0
527	20231117	114300	52354970	4475	4475	4475	4475	1
528	20231117	114200	52350495	4440	4440	4440	4440	0
529	20231117	114100	52350495	4440	4440	4440	4440	0
530	20231117	114000	52350495	4440	4440	4440	4440	0
531	20231117	113900	52350495	4440	4460	4460	4440	339
532	20231117	113800	50839335	4460	4460	4460	4460	0
533	20231117	113700	50839335	4460	4460	4460	4460	0
534	20231117	113600	50839335	4460	4460	4460	4460	0
535	20231117	113500	50839335	4460	4460	4460	4460	0
536	20231117	113400	50839335	4460	4460	4460	4460	0
537	20231117	113300	50839335	4460	4460	4460	4460	0
538	20231117	113200	50839335	4460	4445	4460	4440	307
539	20231117	113100	49476190	4445	4445	4445	4445	0
540	20231117	113000	49476190	4445	4445	4445	4445	11
541	20231117	112900	49427295	4445	4445	4445	4445	0
542	20231117	112800	49427295	4445	4445	4445	4445	239
543	20231117	112700	48364940	4445	4445	4445	4445	0
544	20231117	112600	48364940	4445	4445	4445	4445	0
545	20231117	112500	48364940	4445	4445	4445	4445	0
546	20231117	112400	48364940	4445	4445	4445	4445	0
547	20231117	112300	48364940	4445	4445	4445	4445	0
548	20231117	112200	48364940	4445	4445	4445	4445	0
549	20231117	112100	48364940	4445	4445	4445	4445	0
550	20231117	112000	48364940	4445	4445	4445	4445	0
551	20231117	111900	48364940	4445	4445	4445	4445	0
552	20231117	111800	48364940	4445	4445	4445	4445	0
553	20231117	111700	48364940	4445	4445	4445	4445	0
554	20231117	111600	48364940	4445	4445	4445	4445	0
555	20231117	111500	48364940	4445	4445	4445	4445	0
556	20231117	111400	48364940	4445	4445	4445	4445	0
557	20231117	111300	48364940	4445	4445	4445	4445	0
558	20231117	111200	48364940	4445	4445	4445	4445	0
559	20231117	111100	48364940	4445	4445	4445	4445	0
560	20231117	111000	48364940	4445	4445	4445	4445	356
561	20231117	110900	46782520	4445	4445	4445	4445	0
562	20231117	110800	46782520	4445	4445	4445	4445	30
563	20231117	110700	46649170	4445	4445	4445	4445	0
564	20231117	110600	46649170	4445	4445	4445	4445	40
565	20231117	110500	46471370	4450	4450	4450	4450	0
566	20231117	110400	46471370	4450	4450	4450	4450	0
567	20231117	110300	46471370	4450	4450	4450	4450	901
568	20231117	110200	42461920	4450	4450	4450	4450	0
569	20231117	110100	42461920	4450	4450	4450	4450	0
570	20231117	110000	42461920	4450	4450	4450	4450	1
571	20231117	105900	42457470	4455	4455	4455	4455	0
572	20231117	105800	42457470	4455	4455	4455	4455	0
573	20231117	105700	42457470	4455	4455	4455	4455	118
574	20231117	105600	41931780	4460	4460	4460	4460	39
575	20231117	105500	41757840	4475	4475	4475	4475	1
576	20231117	105400	41753365	4475	4475	4475	4475	0
577	20231117	105300	41753365	4475	4475	4475	4475	0
578	20231117	105200	41753365	4475	4475	4475	4475	0
579	20231117	105100	41753365	4475	4475	4475	4475	0
580	20231117	105000	41753365	4475	4475	4475	4475	0
581	20231117	104900	41753365	4475	4475	4475	4475	5
582	20231117	104800	41730990	4460	4460	4460	4460	0
583	20231117	104700	41730990	4460	4460	4460	4460	0
584	20231117	104600	41730990	4460	4460	4460	4460	30
585	20231117	104500	41597190	4475	4475	4475	4475	0
586	20231117	104400	41597190	4475	4475	4475	4475	0
587	20231117	104300	41597190	4475	4475	4475	4475	160
588	20231117	104200	40881190	4455	4460	4460	4455	50
589	20231117	104100	40658350	4450	4450	4450	4450	0
590	20231117	104000	40658350	4450	4450	4450	4450	0
591	20231117	103900	40658350	4450	4450	4450	4450	0
592	20231117	103800	40658350	4450	4450	4450	4450	0
593	20231117	103700	40658350	4450	4450	4450	4450	0
594	20231117	103600	40658350	4450	4450	4450	4450	70
595	20231117	103500	40346850	4450	4450	4450	4450	0
596	20231117	103400	40346850	4450	4450	4450	4450	0
597	20231117	103300	40346850	4450	4450	4450	4450	0
598	20231117	103200	40346850	4450	4450	4450	4450	10
599	20231117	103100	40302350	4450	4450	4450	4450	0
600	20231117	103000	40302350	4450	4450	4450	4450	0
601	20231117	102900	40302350	4450	4450	4450	4450	110
602	20231117	102800	39812850	4450	4450	4450	4450	1
603	20231117	102700	39808400	4455	4455	4455	4455	0
604	20231117	102600	39808400	4455	4455	4455	4455	0
605	20231117	102500	39808400	4455	4455	4455	4455	314
606	20231117	102400	38409530	4455	4455	4455	4455	182
607	20231117	102300	37598720	4455	4455	4455	4455	0
608	20231117	102200	37598720	4455	4455	4455	4455	0
609	20231117	102100	37598720	4455	4455	4455	4455	0
610	20231117	102000	37598720	4455	4455	4455	4455	0
611	20231117	101900	37598720	4455	4455	4455	4455	253
612	20231117	101800	36471605	4460	4460	4460	4460	0
613	20231117	101700	36471605	4460	4460	4460	4460	0
614	20231117	101600	36471605	4460	4460	4460	4460	0
615	20231117	101500	36471605	4460	4460	4460	4460	343
616	20231117	101400	34941825	4460	4460	4460	4460	0
617	20231117	101300	34941825	4460	4460	4460	4460	10
618	20231117	101200	34897225	4460	4460	4460	4460	201
619	20231117	101100	34000765	4460	4460	4460	4460	184
620	20231117	101000	33180125	4460	4460	4460	4460	6
621	20231117	100900	33153365	4460	4460	4460	4460	0
622	20231117	100800	33153365	4460	4460	4460	4460	0
623	20231117	100700	33153365	4460	4460	4460	4460	173
624	20231117	100600	32381785	4455	4455	4455	4455	230
625	20231117	100500	31357135	4460	4460	4460	4460	0
626	20231117	100400	31357135	4460	4460	4460	4460	0
627	20231117	100300	31357135	4460	4460	4460	4460	0
628	20231117	100200	31357135	4460	4460	4460	4460	0
629	20231117	100100	31357135	4460	4460	4460	4460	0
630	20231117	100000	31357135	4460	4460	4460	4460	0
631	20231117	095900	31357135	4460	4460	4460	4460	1369
632	20231117	095800	25251395	4455	4455	4455	4455	0
633	20231117	095700	25251395	4455	4455	4455	4455	0
634	20231117	095600	25251395	4455	4455	4455	4455	0
635	20231117	095500	25251395	4455	4455	4455	4455	0
636	20231117	095400	25251395	4455	4455	4455	4455	0
637	20231117	095300	25251395	4455	4455	4455	4455	3
638	20231117	095200	25238030	4460	4460	4460	4460	0
639	20231117	095100	25238030	4460	4460	4460	4460	0
640	20231117	095000	25238030	4460	4460	4460	4460	769
641	20231117	094900	21808290	4460	4460	4460	4460	0
642	20231117	094800	21808290	4460	4460	4460	4460	0
643	20231117	094700	21808290	4460	4460	4460	4460	0
644	20231117	094600	21808290	4460	4460	4460	4460	4
645	20231117	094500	21790450	4435	4435	4435	4435	1
646	20231117	094400	21786015	4435	4435	4435	4435	225
647	20231117	094300	20788140	4435	4435	4435	4435	60
648	20231117	094200	20522040	4440	4440	4440	4440	76
649	20231117	094100	20184600	4440	4440	4440	4440	0
650	20231117	094000	20184600	4440	4440	4440	4440	0
651	20231117	093900	20184600	4440	4440	4440	4440	0
652	20231117	093800	20184600	4440	4440	4440	4440	108
653	20231117	093700	19705080	4445	4450	4450	4445	236
654	20231117	093600	18656005	4450	4450	4450	4450	95
655	20231117	093500	18233255	4450	4450	4450	4450	45
656	20231117	093400	18033005	4470	4460	4470	4455	170
657	20231117	093300	17275375	4465	4465	4465	4465	21
658	20231117	093200	17181610	4475	4475	4475	4475	2
659	20231117	093100	17172660	4475	4465	4475	4465	3
660	20231117	093000	17159245	4460	4460	4460	4455	211
661	20231117	092900	16218240	4465	4465	4465	4465	113
662	20231117	092800	15713695	4465	4465	4465	4465	86
663	20231117	092700	15329705	4475	4485	4485	4475	16
664	20231117	092600	15258005	4490	4490	4490	4490	6
665	20231117	092500	15231065	4495	4495	4495	4495	40
666	20231117	092400	15051265	4500	4500	4500	4500	0
667	20231117	092300	15051265	4500	4500	4500	4500	0
668	20231117	092200	15051265	4500	4505	4505	4500	23
669	20231117	092100	14947680	4505	4510	4510	4505	90
670	20231117	092000	14542080	4510	4445	4515	4445	83
671	20231117	091900	14171890	4445	4445	4445	4445	83
672	20231117	091800	13802955	4445	4445	4445	4445	2
673	20231117	091700	13794065	4445	4445	4445	4445	0
674	20231117	091600	13794065	4445	4445	4445	4445	5
675	20231117	091500	13771840	4440	4430	4440	4430	977
676	20231117	091400	9443620	4430	4430	4430	4430	133
677	20231117	091300	8854430	4460	4445	4460	4445	141
678	20231117	091200	8225690	4430	4455	4455	4430	37
679	20231117	091100	8061130	4445	4440	4445	4440	11
680	20231117	091000	8012285	4445	4420	4445	4420	54
681	20231117	090900	7773505	4425	4425	4425	4425	248
682	20231117	090800	6676105	4430	4430	4430	4430	0
683	20231117	090700	6676105	4430	4430	4430	4420	287
684	20231117	090600	5405845	4440	4435	4440	4435	23
685	20231117	090500	5303825	4435	4435	4435	4435	0
686	20231117	090400	5303825	4435	4435	4435	4435	11
687	20231117	090300	5255040	4445	4455	4455	4445	214
688	20231117	090200	4303780	4460	4495	4495	4455	251
689	20231117	090100	3179075	4505	4505	4525	4485	537
690	20231117	090000	762540	4560	4570	4570	4560	167