KissMeData/237820/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203700	129672820	4465	4465	4465	4465	1376
3	20231116	203600	129672820	4465	4465	4465	4465	0
4	20231116	203500	129672820	4465	4465	4465	4465	0
5	20231116	203400	129672820	4465	4465	4465	4465	0
6	20231116	203300	129672820	4465	4465	4465	4465	0
7	20231116	203200	129672820	4465	4465	4465	4465	0
8	20231116	203100	129672820	4465	4465	4465	4465	0
9	20231116	203000	129672820	4465	4465	4465	4465	0
10	20231116	202900	129672820	4465	4465	4465	4465	0
11	20231116	202800	129672820	4465	4465	4465	4465	0
12	20231116	202700	129672820	4465	4465	4465	4465	0
13	20231116	202600	129672820	4465	4465	4465	4465	0
14	20231116	202500	129672820	4465	4465	4465	4465	0
15	20231116	202400	129672820	4465	4465	4465	4465	0
16	20231116	202300	129672820	4465	4465	4465	4465	0
17	20231116	202200	129672820	4465	4465	4465	4465	0
18	20231116	202100	129672820	4465	4465	4465	4465	0
19	20231116	202000	129672820	4465	4465	4465	4465	0
20	20231116	201900	129672820	4465	4465	4465	4465	0
21	20231116	201800	129672820	4465	4465	4465	4465	0
22	20231116	201700	129672820	4465	4465	4465	4465	0
23	20231116	201600	129672820	4465	4465	4465	4465	0
24	20231116	201500	129672820	4465	4465	4465	4465	0
25	20231116	201400	129672820	4465	4465	4465	4465	0
26	20231116	201300	129672820	4465	4465	4465	4465	0
27	20231116	201200	129672820	4465	4465	4465	4465	0
28	20231116	201100	129672820	4465	4465	4465	4465	0
29	20231116	201000	129672820	4465	4465	4465	4465	0
30	20231116	200900	129672820	4465	4465	4465	4465	0
31	20231116	200800	129672820	4465	4465	4465	4465	0
32	20231116	200700	129672820	4465	4465	4465	4465	1376
33	20231116	200600	129672820	4465	4465	4465	4465	0
34	20231116	200500	129672820	4465	4465	4465	4465	0
35	20231116	200400	129672820	4465	4465	4465	4465	0
36	20231116	200300	129672820	4465	4465	4465	4465	0
37	20231116	200200	129672820	4465	4465	4465	4465	0
38	20231116	200100	129672820	4465	4465	4465	4465	0
39	20231116	200000	129672820	4465	4465	4465	4465	0
40	20231116	195900	129672820	4465	4465	4465	4465	0
41	20231116	195800	129672820	4465	4465	4465	4465	0
42	20231116	195700	129672820	4465	4465	4465	4465	0
43	20231116	195600	129672820	4465	4465	4465	4465	0
44	20231116	195500	129672820	4465	4465	4465	4465	0
45	20231116	195400	129672820	4465	4465	4465	4465	0
46	20231116	195300	129672820	4465	4465	4465	4465	0
47	20231116	195200	129672820	4465	4465	4465	4465	0
48	20231116	195100	129672820	4465	4465	4465	4465	0
49	20231116	195000	129672820	4465	4465	4465	4465	0
50	20231116	194900	129672820	4465	4465	4465	4465	0
51	20231116	194800	129672820	4465	4465	4465	4465	0
52	20231116	194700	129672820	4465	4465	4465	4465	0
53	20231116	194600	129672820	4465	4465	4465	4465	0
54	20231116	194500	129672820	4465	4465	4465	4465	0
55	20231116	194400	129672820	4465	4465	4465	4465	0
56	20231116	194300	129672820	4465	4465	4465	4465	0
57	20231116	194200	129672820	4465	4465	4465	4465	0
58	20231116	194100	129672820	4465	4465	4465	4465	0
59	20231116	194000	129672820	4465	4465	4465	4465	0
60	20231116	193900	129672820	4465	4465	4465	4465	0
61	20231116	193800	129672820	4465	4465	4465	4465	0
62	20231116	193700	129672820	4465	4465	4465	4465	1376
63	20231116	193600	129672820	4465	4465	4465	4465	0
64	20231116	193500	129672820	4465	4465	4465	4465	0
65	20231116	193400	129672820	4465	4465	4465	4465	0
66	20231116	193300	129672820	4465	4465	4465	4465	0
67	20231116	193200	129672820	4465	4465	4465	4465	0
68	20231116	193100	129672820	4465	4465	4465	4465	0
69	20231116	193000	129672820	4465	4465	4465	4465	0
70	20231116	192900	129672820	4465	4465	4465	4465	0
71	20231116	192800	129672820	4465	4465	4465	4465	0
72	20231116	192700	129672820	4465	4465	4465	4465	0
73	20231116	192600	129672820	4465	4465	4465	4465	0
74	20231116	192500	129672820	4465	4465	4465	4465	0
75	20231116	192400	129672820	4465	4465	4465	4465	0
76	20231116	192300	129672820	4465	4465	4465	4465	0
77	20231116	192200	129672820	4465	4465	4465	4465	0
78	20231116	192100	129672820	4465	4465	4465	4465	0
79	20231116	192000	129672820	4465	4465	4465	4465	0
80	20231116	191900	129672820	4465	4465	4465	4465	0
81	20231116	191800	129672820	4465	4465	4465	4465	0
82	20231116	191700	129672820	4465	4465	4465	4465	0
83	20231116	191600	129672820	4465	4465	4465	4465	0
84	20231116	191500	129672820	4465	4465	4465	4465	0
85	20231116	191400	129672820	4465	4465	4465	4465	0
86	20231116	191300	129672820	4465	4465	4465	4465	0
87	20231116	191200	129672820	4465	4465	4465	4465	0
88	20231116	191100	129672820	4465	4465	4465	4465	0
89	20231116	191000	129672820	4465	4465	4465	4465	0
90	20231116	190900	129672820	4465	4465	4465	4465	0
91	20231116	190800	129672820	4465	4465	4465	4465	0
92	20231116	190700	129672820	4465	4465	4465	4465	1376
93	20231116	190600	129672820	4465	4465	4465	4465	0
94	20231116	190500	129672820	4465	4465	4465	4465	0
95	20231116	190400	129672820	4465	4465	4465	4465	0
96	20231116	190300	129672820	4465	4465	4465	4465	0
97	20231116	190200	129672820	4465	4465	4465	4465	0
98	20231116	190100	129672820	4465	4465	4465	4465	0
99	20231116	190000	129672820	4465	4465	4465	4465	0
100	20231116	185900	129672820	4465	4465	4465	4465	0
101	20231116	185800	129672820	4465	4465	4465	4465	0
102	20231116	185700	129672820	4465	4465	4465	4465	0
103	20231116	185600	129672820	4465	4465	4465	4465	0
104	20231116	185500	129672820	4465	4465	4465	4465	0
105	20231116	185400	129672820	4465	4465	4465	4465	0
106	20231116	185300	129672820	4465	4465	4465	4465	0
107	20231116	185200	129672820	4465	4465	4465	4465	0
108	20231116	185100	129672820	4465	4465	4465	4465	0
109	20231116	185000	129672820	4465	4465	4465	4465	0
110	20231116	184900	129672820	4465	4465	4465	4465	0
111	20231116	184800	129672820	4465	4465	4465	4465	0
112	20231116	184700	129672820	4465	4465	4465	4465	0
113	20231116	184600	129672820	4465	4465	4465	4465	0
114	20231116	184500	129672820	4465	4465	4465	4465	0
115	20231116	184400	129672820	4465	4465	4465	4465	0
116	20231116	184300	129672820	4465	4465	4465	4465	0
117	20231116	184200	129672820	4465	4465	4465	4465	0
118	20231116	184100	129672820	4465	4465	4465	4465	0
119	20231116	184000	129672820	4465	4465	4465	4465	0
120	20231116	183900	129672820	4465	4465	4465	4465	0
121	20231116	183800	129672820	4465	4465	4465	4465	0
122	20231116	183700	129672820	4465	4465	4465	4465	1376
123	20231116	183600	129672820	4465	4465	4465	4465	0
124	20231116	183500	129672820	4465	4465	4465	4465	0
125	20231116	183400	129672820	4465	4465	4465	4465	0
126	20231116	183300	129672820	4465	4465	4465	4465	0
127	20231116	183200	129672820	4465	4465	4465	4465	0
128	20231116	183100	129672820	4465	4465	4465	4465	0
129	20231116	183000	129672820	4465	4465	4465	4465	0
130	20231116	182900	129672820	4465	4465	4465	4465	0
131	20231116	182800	129672820	4465	4465	4465	4465	0
132	20231116	182700	129672820	4465	4465	4465	4465	0
133	20231116	182600	129672820	4465	4465	4465	4465	0
134	20231116	182500	129672820	4465	4465	4465	4465	0
135	20231116	182400	129672820	4465	4465	4465	4465	0
136	20231116	182300	129672820	4465	4465	4465	4465	0
137	20231116	182200	129672820	4465	4465	4465	4465	0
138	20231116	182100	129672820	4465	4465	4465	4465	0
139	20231116	182000	129672820	4465	4465	4465	4465	0
140	20231116	181900	129672820	4465	4465	4465	4465	0
141	20231116	181800	129672820	4465	4465	4465	4465	0
142	20231116	181700	129672820	4465	4465	4465	4465	0
143	20231116	181600	129672820	4465	4465	4465	4465	0
144	20231116	181500	129672820	4465	4465	4465	4465	0
145	20231116	181400	129672820	4465	4465	4465	4465	0
146	20231116	181300	129672820	4465	4465	4465	4465	0
147	20231116	181200	129672820	4465	4465	4465	4465	0
148	20231116	181100	129672820	4465	4465	4465	4465	0
149	20231116	181000	129672820	4465	4465	4465	4465	0
150	20231116	180900	129672820	4465	4465	4465	4465	0
151	20231116	180800	129672820	4465	4465	4465	4465	0
152	20231116	180700	129672820	4465	4465	4465	4465	1376
153	20231116	180600	129672820	4465	4465	4465	4465	0
154	20231116	180500	129672820	4465	4465	4465	4465	0
155	20231116	180400	129672820	4465	4465	4465	4465	0
156	20231116	180300	129672820	4465	4465	4465	4465	0
157	20231116	180200	129672820	4465	4465	4465	4465	0
158	20231116	180100	129672820	4465	4465	4465	4465	0
159	20231116	180000	129672820	4465	4465	4465	4465	0
160	20231116	175900	129672820	4465	4465	4465	4465	0
161	20231116	175800	129672820	4465	4465	4465	4465	0
162	20231116	175700	129672820	4465	4465	4465	4465	0
163	20231116	175600	129672820	4465	4465	4465	4465	0
164	20231116	175500	129672820	4465	4465	4465	4465	0
165	20231116	175400	129672820	4465	4465	4465	4465	0
166	20231116	175300	129672820	4465	4465	4465	4465	0
167	20231116	175200	129672820	4465	4465	4465	4465	0
168	20231116	175100	129672820	4465	4465	4465	4465	0
169	20231116	175000	129672820	4465	4465	4465	4465	0
170	20231116	174900	129672820	4465	4465	4465	4465	0
171	20231116	174800	129672820	4465	4465	4465	4465	0
172	20231116	174700	129672820	4465	4465	4465	4465	0
173	20231116	174600	129672820	4465	4465	4465	4465	0
174	20231116	174500	129672820	4465	4465	4465	4465	0
175	20231116	174400	129672820	4465	4465	4465	4465	0
176	20231116	174300	129672820	4465	4465	4465	4465	0
177	20231116	174200	129672820	4465	4465	4465	4465	0
178	20231116	174100	129672820	4465	4465	4465	4465	0
179	20231116	174000	129672820	4465	4465	4465	4465	0
180	20231116	173900	129672820	4465	4465	4465	4465	0
181	20231116	173800	129672820	4465	4465	4465	4465	0
182	20231116	173700	129672820	4465	4465	4465	4465	1376
183	20231116	173600	129672820	4465	4465	4465	4465	0
184	20231116	173500	129672820	4465	4465	4465	4465	0
185	20231116	173400	129672820	4465	4465	4465	4465	0
186	20231116	173300	129672820	4465	4465	4465	4465	0
187	20231116	173200	129672820	4465	4465	4465	4465	0
188	20231116	173100	129672820	4465	4465	4465	4465	0
189	20231116	173000	129672820	4465	4465	4465	4465	0
190	20231116	172900	129672820	4465	4465	4465	4465	0
191	20231116	172800	129672820	4465	4465	4465	4465	0
192	20231116	172700	129672820	4465	4465	4465	4465	0
193	20231116	172600	129672820	4465	4465	4465	4465	0
194	20231116	172500	129672820	4465	4465	4465	4465	0
195	20231116	172400	129672820	4465	4465	4465	4465	0
196	20231116	172300	129672820	4465	4465	4465	4465	0
197	20231116	172200	129672820	4465	4465	4465	4465	0
198	20231116	172100	129672820	4465	4465	4465	4465	0
199	20231116	172000	129672820	4465	4465	4465	4465	0
200	20231116	171900	129672820	4465	4465	4465	4465	0
201	20231116	171800	129672820	4465	4465	4465	4465	0
202	20231116	171700	129672820	4465	4465	4465	4465	0
203	20231116	171600	129672820	4465	4465	4465	4465	0
204	20231116	171500	129672820	4465	4465	4465	4465	0
205	20231116	171400	129672820	4465	4465	4465	4465	0
206	20231116	171300	129672820	4465	4465	4465	4465	0
207	20231116	171200	129672820	4465	4465	4465	4465	0
208	20231116	171100	129672820	4465	4465	4465	4465	0
209	20231116	171000	129672820	4465	4465	4465	4465	0
210	20231116	170900	129672820	4465	4465	4465	4465	0
211	20231116	170800	129672820	4465	4465	4465	4465	0
212	20231116	170700	129672820	4465	4465	4465	4465	1376
213	20231116	170600	129672820	4465	4465	4465	4465	0
214	20231116	170500	129672820	4465	4465	4465	4465	0
215	20231116	170400	129672820	4465	4465	4465	4465	0
216	20231116	170300	129672820	4465	4465	4465	4465	0
217	20231116	170200	129672820	4465	4465	4465	4465	0
218	20231116	170100	129672820	4465	4465	4465	4465	0
219	20231116	170000	129672820	4465	4465	4465	4465	0
220	20231116	165900	129672820	4465	4465	4465	4465	0
221	20231116	165800	129672820	4465	4465	4465	4465	0
222	20231116	165700	129672820	4465	4465	4465	4465	0
223	20231116	165600	129672820	4465	4465	4465	4465	0
224	20231116	165500	129672820	4465	4465	4465	4465	0
225	20231116	165400	129672820	4465	4465	4465	4465	0
226	20231116	165300	129672820	4465	4465	4465	4465	0
227	20231116	165200	129672820	4465	4465	4465	4465	0
228	20231116	165100	129672820	4465	4465	4465	4465	0
229	20231116	165000	129672820	4465	4465	4465	4465	0
230	20231116	164900	129672820	4465	4465	4465	4465	0
231	20231116	164800	129672820	4465	4465	4465	4465	0
232	20231116	164700	129672820	4465	4465	4465	4465	0
233	20231116	164600	129672820	4465	4465	4465	4465	0
234	20231116	164500	129672820	4465	4465	4465	4465	0
235	20231116	164400	129672820	4465	4465	4465	4465	0
236	20231116	164300	129672820	4465	4465	4465	4465	0
237	20231116	164200	129672820	4465	4465	4465	4465	0
238	20231116	164100	129672820	4465	4465	4465	4465	0
239	20231116	164000	129672820	4465	4465	4465	4465	0
240	20231116	163900	129672820	4465	4465	4465	4465	0
241	20231116	163800	129672820	4465	4465	4465	4465	0
242	20231116	163700	129672820	4465	4465	4465	4465	1376
243	20231116	163600	129672820	4465	4465	4465	4465	0
244	20231116	163500	129672820	4465	4465	4465	4465	0
245	20231116	163400	129672820	4465	4465	4465	4465	0
246	20231116	163300	129672820	4465	4465	4465	4465	0
247	20231116	163200	129672820	4465	4465	4465	4465	0
248	20231116	163100	129672820	4465	4465	4465	4465	0
249	20231116	163000	129672820	4465	4465	4465	4465	1376
250	20231116	162900	123528980	4475	4475	4475	4475	0
251	20231116	162800	123528980	4475	4475	4475	4475	0
252	20231116	162700	123528980	4475	4475	4475	4475	0
253	20231116	162600	123528980	4475	4475	4475	4475	0
254	20231116	162500	123528980	4475	4475	4475	4475	0
255	20231116	162400	123528980	4475	4475	4475	4475	0
256	20231116	162300	123528980	4475	4475	4475	4475	0
257	20231116	162200	123528980	4475	4475	4475	4475	0
258	20231116	162100	123528980	4475	4475	4475	4475	0
259	20231116	162000	123528980	4475	4475	4475	4475	0
260	20231116	161900	123528980	4475	4465	4475	4465	180
261	20231116	161800	122723490	4460	4460	4460	4460	0
262	20231116	161700	122723490	4460	4440	4460	4440	868
263	20231116	161600	118856845	4440	4450	4450	4440	1322
264	20231116	161500	112986945	4445	4445	4445	4445	25
265	20231116	161400	112875820	4435	4435	4435	4435	0
266	20231116	161300	112875820	4435	4435	4435	4435	0
267	20231116	161200	112875820	4435	4435	4435	4435	0
268	20231116	161100	112875820	4435	4440	4440	4435	400
269	20231116	161000	111101555	4445	4445	4445	4445	0
270	20231116	160900	111101555	4445	4445	4445	4445	0
271	20231116	160800	111101555	4445	4445	4445	4445	0
272	20231116	160700	111101555	4445	4445	4445	4445	0
273	20231116	160600	111101555	4445	4440	4445	4440	18
274	20231116	160500	111021630	4445	4445	4445	4445	0
275	20231116	160400	111021630	4445	4445	4445	4445	0
276	20231116	160300	111021630	4445	4445	4445	4445	0
277	20231116	160200	111021630	4445	4445	4445	4445	0
278	20231116	160100	111021630	4445	4445	4445	4445	0
279	20231116	160000	111021630	4445	4445	4445	4445	0
280	20231116	155900	111021630	4445	4445	4445	4445	0
281	20231116	155800	111021630	4445	4445	4445	4445	0
282	20231116	155700	111021630	4445	4445	4445	4445	0
283	20231116	155600	111021630	4445	4445	4445	4445	0
284	20231116	155500	111021630	4445	4445	4445	4445	22
285	20231116	155400	110923840	4440	4440	4440	4440	0
286	20231116	155300	110923840	4440	4440	4440	4440	0
287	20231116	155200	110923840	4440	4440	4440	4440	0
288	20231116	155100	110923840	4440	4440	4440	4440	0
289	20231116	155000	110923840	4440	4440	4440	4440	0
290	20231116	154900	110923840	4440	4440	4440	4440	0
291	20231116	154800	110923840	4440	4440	4440	4440	0
292	20231116	154700	110923840	4440	4440	4440	4440	0
293	20231116	154600	110923840	4440	4440	4440	4440	0
294	20231116	154500	110923840	4440	4440	4440	4440	8
295	20231116	154400	110888320	4445	4445	4445	4445	0
296	20231116	154300	110888320	4445	4445	4445	4445	0
297	20231116	154200	110888320	4445	4445	4445	4445	0
298	20231116	154100	110888320	4445	4445	4445	4445	0
299	20231116	154000	110888320	4445	4445	4445	4445	0
300	20231116	153900	110888320	4445	4445	4445	4445	0
301	20231116	153800	110888320	4445	4445	4445	4445	0
302	20231116	153700	110888320	4445	4445	4445	4445	0
303	20231116	153600	110888320	4445	4440	4445	4440	3
304	20231116	153500	110874995	4435	4435	4435	4435	0
305	20231116	153400	110874995	4435	4435	4435	4435	0
306	20231116	153300	110874995	4435	4435	4435	4435	0
307	20231116	153200	110874995	4435	4435	4435	4435	0
308	20231116	153100	110874995	4435	4435	4435	4435	0
309	20231116	153000	110874995	4435	4435	4435	4435	0
310	20231116	152900	110874995	4435	4435	4435	4435	0
311	20231116	152800	110874995	4435	4435	4435	4435	0
312	20231116	152700	110874995	4435	4435	4435	4435	0
313	20231116	152600	110874995	4435	4435	4435	4435	2
314	20231116	152500	110866125	4445	4445	4445	4445	0
315	20231116	152400	110866125	4445	4445	4445	4445	0
316	20231116	152300	110866125	4445	4445	4445	4445	45
317	20231116	152200	110666100	4445	4445	4445	4445	0
318	20231116	152100	110666100	4445	4445	4445	4445	2
319	20231116	152000	110657210	4435	4435	4435	4435	0
320	20231116	151900	110657210	4435	4435	4435	4435	0
321	20231116	151800	110657210	4435	4435	4435	4435	6
322	20231116	151700	110630600	4450	4450	4450	4450	0
323	20231116	151600	110630600	4450	4450	4450	4450	0
324	20231116	151500	110630600	4450	4435	4450	4435	12
325	20231116	151400	110577350	4435	4440	4440	4435	10
326	20231116	151300	110532990	4450	4450	4450	4450	0
327	20231116	151200	110532990	4450	4450	4450	4450	0
328	20231116	151100	110532990	4450	4450	4450	4450	0
329	20231116	151000	110532990	4450	4450	4450	4450	0
330	20231116	150900	110532990	4450	4450	4450	4450	6
331	20231116	150800	110506290	4450	4450	4450	4450	0
332	20231116	150700	110506290	4450	4450	4450	4450	0
333	20231116	150600	110506290	4450	4450	4450	4450	0
334	20231116	150500	110506290	4450	4450	4450	4450	44
335	20231116	150400	110310490	4450	4450	4450	4450	30
336	20231116	150300	110176990	4450	4450	4450	4450	30
337	20231116	150200	110043490	4450	4450	4450	4450	10
338	20231116	150100	109998990	4455	4455	4455	4455	0
339	20231116	150000	109998990	4455	4455	4455	4455	0
340	20231116	145900	109998990	4455	4455	4455	4455	0
341	20231116	145800	109998990	4455	4455	4455	4455	0
342	20231116	145700	109998990	4455	4455	4455	4455	0
343	20231116	145600	109998990	4455	4455	4455	4455	0
344	20231116	145500	109998990	4455	4455	4455	4455	200
345	20231116	145400	109107990	4455	4455	4455	4455	0
346	20231116	145300	109107990	4455	4455	4455	4455	0
347	20231116	145200	109107990	4455	4455	4455	4455	0
348	20231116	145100	109107990	4455	4455	4455	4455	0
349	20231116	145000	109107990	4455	4455	4455	4455	0
350	20231116	144900	109107990	4455	4455	4455	4455	0
351	20231116	144800	109107990	4455	4455	4455	4455	0
352	20231116	144700	109107990	4455	4455	4455	4455	0
353	20231116	144600	109107990	4455	4455	4455	4455	0
354	20231116	144500	109107990	4455	4455	4455	4455	0
355	20231116	144400	109107990	4455	4455	4455	4455	9
356	20231116	144300	109067895	4460	4460	4460	4460	0
357	20231116	144200	109067895	4460	4460	4460	4460	0
358	20231116	144100	109067895	4460	4455	4460	4455	101
359	20231116	144000	108617935	4455	4455	4460	4455	47
360	20231116	143900	108408545	4455	4455	4455	4455	44
361	20231116	143800	108212525	4455	4455	4455	4455	388
362	20231116	143700	106483985	4455	4455	4455	4455	0
363	20231116	143600	106483985	4455	4455	4455	4455	32
364	20231116	143500	106341425	4430	4430	4430	4430	0
365	20231116	143400	106341425	4430	4430	4430	4430	0
366	20231116	143300	106341425	4430	4430	4430	4430	0
367	20231116	143200	106341425	4430	4430	4430	4430	0
368	20231116	143100	106341425	4430	4430	4430	4430	0
369	20231116	143000	106341425	4430	4430	4430	4430	0
370	20231116	142900	106341425	4430	4430	4430	4430	0
371	20231116	142800	106341425	4430	4430	4430	4430	50
372	20231116	142700	106119925	4430	4430	4430	4430	0
373	20231116	142600	106119925	4430	4430	4430	4430	0
374	20231116	142500	106119925	4430	4430	4430	4430	0
375	20231116	142400	106119925	4430	4430	4430	4430	0
376	20231116	142300	106119925	4430	4430	4430	4430	0
377	20231116	142200	106119925	4430	4430	4430	4430	0
378	20231116	142100	106119925	4430	4430	4430	4430	0
379	20231116	142000	106119925	4430	4430	4430	4430	0
380	20231116	141900	106119925	4430	4430	4430	4430	0
381	20231116	141800	106119925	4430	4430	4430	4430	0
382	20231116	141700	106119925	4430	4430	4430	4430	0
383	20231116	141600	106119925	4430	4430	4430	4430	0
384	20231116	141500	106119925	4430	4430	4430	4430	0
385	20231116	141400	106119925	4430	4430	4430	4430	0
386	20231116	141300	106119925	4430	4430	4430	4430	0
387	20231116	141200	106119925	4430	4430	4430	4430	0
388	20231116	141100	106119925	4430	4430	4430	4430	0
389	20231116	141000	106119925	4430	4430	4430	4430	0
390	20231116	140900	106119925	4430	4430	4430	4430	0
391	20231116	140800	106119925	4430	4430	4430	4430	0
392	20231116	140700	106119925	4430	4430	4430	4430	0
393	20231116	140600	106119925	4430	4430	4430	4430	100
394	20231116	140500	105676925	4420	4470	4475	4420	2268
395	20231116	140400	95621880	4475	4475	4475	4475	0
396	20231116	140300	95621880	4475	4475	4475	4475	0
397	20231116	140200	95621880	4475	4475	4475	4475	0
398	20231116	140100	95621880	4475	4475	4475	4475	0
399	20231116	140000	95621880	4475	4475	4475	4475	0
400	20231116	135900	95621880	4475	4475	4475	4475	0
401	20231116	135800	95621880	4475	4475	4475	4475	0
402	20231116	135700	95621880	4475	4475	4475	4475	0
403	20231116	135600	95621880	4475	4475	4475	4475	0
404	20231116	135500	95621880	4475	4475	4475	4475	0
405	20231116	135400	95621880	4475	4475	4475	4475	0
406	20231116	135300	95621880	4475	4475	4475	4475	0
407	20231116	135200	95621880	4475	4475	4475	4475	0
408	20231116	135100	95621880	4475	4475	4475	4475	0
409	20231116	135000	95621880	4475	4475	4475	4475	0
410	20231116	134900	95621880	4475	4475	4475	4475	0
411	20231116	134800	95621880	4475	4475	4475	4475	0
412	20231116	134700	95621880	4475	4475	4475	4475	0
413	20231116	134600	95621880	4475	4475	4475	4475	0
414	20231116	134500	95621880	4475	4475	4475	4475	0
415	20231116	134400	95621880	4475	4475	4475	4475	0
416	20231116	134300	95621880	4475	4475	4475	4475	0
417	20231116	134200	95621880	4475	4475	4475	4475	0
418	20231116	134100	95621880	4475	4475	4475	4475	0
419	20231116	134000	95621880	4475	4475	4475	4475	11
420	20231116	133900	95572655	4475	4475	4475	4475	0
421	20231116	133800	95572655	4475	4475	4475	4475	0
422	20231116	133700	95572655	4475	4475	4475	4475	0
423	20231116	133600	95572655	4475	4475	4475	4475	0
424	20231116	133500	95572655	4475	4475	4475	4475	0
425	20231116	133400	95572655	4475	4475	4475	4475	0
426	20231116	133300	95572655	4475	4470	4475	4470	1100
427	20231116	133200	90654110	4470	4470	4470	4470	0
428	20231116	133100	90654110	4470	4470	4470	4470	0
429	20231116	133000	90654110	4470	4470	4470	4470	0
430	20231116	132900	90654110	4470	4470	4470	4470	50
431	20231116	132800	90430610	4465	4465	4465	4465	50
432	20231116	132700	90207360	4465	4465	4465	4465	50
433	20231116	132600	89984110	4465	4465	4465	4465	0
434	20231116	132500	89984110	4465	4465	4465	4465	50
435	20231116	132400	89760860	4465	4465	4465	4465	24
436	20231116	132300	89653700	4465	4465	4465	4465	0
437	20231116	132200	89653700	4465	4465	4465	4465	0
438	20231116	132100	89653700	4465	4460	4465	4460	54
439	20231116	132000	89412855	4455	4455	4455	4455	47
440	20231116	131900	89203470	4430	4430	4430	4430	20
441	20231116	131800	89114870	4455	4455	4455	4455	0
442	20231116	131700	89114870	4455	4455	4455	4455	0
443	20231116	131600	89114870	4455	4455	4455	4455	0
444	20231116	131500	89114870	4455	4455	4455	4455	0
445	20231116	131400	89114870	4455	4455	4455	4455	0
446	20231116	131300	89114870	4455	4455	4455	4455	0
447	20231116	131200	89114870	4455	4455	4455	4455	0
448	20231116	131100	89114870	4455	4455	4455	4455	0
449	20231116	131000	89114870	4455	4455	4455	4455	0
450	20231116	130900	89114870	4455	4430	4455	4430	3
451	20231116	130800	89101555	4430	4430	4430	4430	0
452	20231116	130700	89101555	4430	4430	4430	4430	0
453	20231116	130600	89101555	4430	4430	4430	4430	0
454	20231116	130500	89101555	4430	4430	4430	4430	20
455	20231116	130400	89012955	4455	4455	4455	4455	0
456	20231116	130300	89012955	4455	4455	4455	4455	0
457	20231116	130200	89012955	4455	4455	4455	4455	0
458	20231116	130100	89012955	4455	4455	4455	4455	0
459	20231116	130000	89012955	4455	4455	4455	4455	0
460	20231116	125900	89012955	4455	4455	4455	4455	10
461	20231116	125800	88968405	4425	4425	4425	4425	0
462	20231116	125700	88968405	4425	4425	4425	4425	0
463	20231116	125600	88968405	4425	4425	4425	4425	0
464	20231116	125500	88968405	4425	4425	4425	4425	0
465	20231116	125400	88968405	4425	4425	4425	4425	0
466	20231116	125300	88968405	4425	4425	4425	4425	0
467	20231116	125200	88968405	4425	4425	4425	4425	0
468	20231116	125100	88968405	4425	4425	4425	4425	0
469	20231116	125000	88968405	4425	4425	4425	4425	0
470	20231116	124900	88968405	4425	4425	4425	4425	0
471	20231116	124800	88968405	4425	4425	4425	4425	0
472	20231116	124700	88968405	4425	4425	4425	4425	0
473	20231116	124600	88968405	4425	4425	4425	4425	0
474	20231116	124500	88968405	4425	4425	4425	4425	0
475	20231116	124400	88968405	4425	4425	4425	4425	0
476	20231116	124300	88968405	4425	4425	4425	4425	0
477	20231116	124200	88968405	4425	4425	4425	4425	1
478	20231116	124100	88963980	4425	4425	4425	4425	0
479	20231116	124000	88963980	4425	4425	4425	4425	0
480	20231116	123900	88963980	4425	4425	4425	4425	0
481	20231116	123800	88963980	4425	4425	4425	4425	0
482	20231116	123700	88963980	4425	4455	4455	4425	141
483	20231116	123600	88338955	4430	4430	4430	4430	0
484	20231116	123500	88338955	4430	4430	4430	4430	0
485	20231116	123400	88338955	4430	4430	4430	4430	178
486	20231116	123300	87550415	4430	4455	4455	4430	63
487	20231116	123200	87270820	4465	4465	4465	4465	1
488	20231116	123100	87266355	4470	4470	4470	4470	9
489	20231116	123000	87226125	4470	4470	4470	4470	2
490	20231116	122900	87217185	4470	4470	4470	4470	0
491	20231116	122800	87217185	4470	4470	4470	4470	62
492	20231116	122700	86940045	4475	4475	4475	4475	3
493	20231116	122600	86926620	4475	4475	4475	4475	0
494	20231116	122500	86926620	4475	4475	4475	4475	590
495	20231116	122400	84286370	4480	4480	4480	4480	0
496	20231116	122300	84286370	4480	4480	4480	4480	29
497	20231116	122200	84156450	4480	4480	4480	4480	0
498	20231116	122100	84156450	4480	4480	4480	4480	0
499	20231116	122000	84156450	4480	4480	4480	4480	7
500	20231116	121900	84125090	4480	4480	4480	4480	0
501	20231116	121800	84125090	4480	4480	4480	4480	10
502	20231116	121700	84080290	4475	4475	4475	4475	0
503	20231116	121600	84080290	4475	4475	4475	4475	0
504	20231116	121500	84080290	4475	4475	4475	4475	0
505	20231116	121400	84080290	4475	4475	4475	4475	439
506	20231116	121300	82115765	4475	4475	4475	4475	1
507	20231116	121200	82111290	4475	4475	4475	4475	50
508	20231116	121100	81887540	4475	4505	4505	4475	55
509	20231116	121000	81641175	4510	4510	4510	4510	0
510	20231116	120900	81641175	4510	4465	4520	4465	2380
511	20231116	120800	70929430	4465	4450	4465	4450	134
512	20231116	120700	70332540	4450	4450	4450	4450	0
513	20231116	120600	70332540	4450	4450	4450	4450	0
514	20231116	120500	70332540	4450	4450	4450	4450	40
515	20231116	120400	70154540	4450	4450	4450	4450	1
516	20231116	120300	70150090	4450	4450	4450	4450	0
517	20231116	120200	70150090	4450	4450	4450	4450	0
518	20231116	120100	70150090	4450	4450	4450	4450	0
519	20231116	120000	70150090	4450	4450	4450	4450	1
520	20231116	115900	70145640	4460	4435	4460	4435	693
521	20231116	115800	67068570	4440	4440	4440	4440	19
522	20231116	115700	66984210	4450	4425	4465	4425	1539
523	20231116	115600	60151465	4415	4415	4415	4415	0
524	20231116	115500	60151465	4415	4385	4415	4385	517
525	20231116	115400	57881330	4365	4365	4365	4365	0
526	20231116	115300	57881330	4365	4365	4365	4365	0
527	20231116	115200	57881330	4365	4365	4365	4365	0
528	20231116	115100	57881330	4365	4365	4365	4365	2
529	20231116	115000	57872600	4365	4365	4365	4365	0
530	20231116	114900	57872600	4365	4365	4365	4365	488
531	20231116	114800	55742480	4370	4375	4375	4370	12
532	20231116	114700	55689990	4370	4370	4370	4370	1
533	20231116	114600	55685620	4370	4370	4370	4370	296
534	20231116	114500	54392100	4370	4370	4370	4370	8
535	20231116	114400	54357140	4370	4370	4370	4370	3
536	20231116	114300	54344030	4370	4370	4370	4370	25
537	20231116	114200	54234780	4375	4375	4375	4375	2
538	20231116	114100	54226030	4375	4375	4375	4375	0
539	20231116	114000	54226030	4375	4375	4375	4375	0
540	20231116	113900	54226030	4375	4375	4375	4375	0
541	20231116	113800	54226030	4375	4375	4375	4375	0
542	20231116	113700	54226030	4375	4380	4380	4375	470
543	20231116	113600	52169210	4390	4390	4390	4390	0
544	20231116	113500	52169210	4390	4390	4390	4390	0
545	20231116	113400	52169210	4390	4390	4390	4390	0
546	20231116	113300	52169210	4390	4390	4390	4390	0
547	20231116	113200	52169210	4390	4390	4390	4390	0
548	20231116	113100	52169210	4390	4390	4390	4390	0
549	20231116	113000	52169210	4390	4390	4390	4390	0
550	20231116	112900	52169210	4390	4390	4390	4390	0
551	20231116	112800	52169210	4390	4390	4390	4390	0
552	20231116	112700	52169210	4390	4390	4390	4390	0
553	20231116	112600	52169210	4390	4390	4390	4390	0
554	20231116	112500	52169210	4390	4390	4390	4390	0
555	20231116	112400	52169210	4390	4390	4390	4390	0
556	20231116	112300	52169210	4390	4390	4390	4390	0
557	20231116	112200	52169210	4390	4390	4390	4390	0
558	20231116	112100	52169210	4390	4380	4395	4380	735
559	20231116	112000	48943675	4375	4375	4375	4375	56
560	20231116	111900	48698675	4375	4375	4375	4375	0
561	20231116	111800	48698675	4375	4375	4375	4375	2
562	20231116	111700	48689925	4360	4360	4360	4360	0
563	20231116	111600	48689925	4360	4355	4360	4355	390
564	20231116	111500	46989975	4360	4360	4360	4360	0
565	20231116	111400	46989975	4360	4360	4360	4360	0
566	20231116	111300	46989975	4360	4360	4360	4360	0
567	20231116	111200	46989975	4360	4360	4360	4360	0
568	20231116	111100	46989975	4360	4360	4360	4360	0
569	20231116	111000	46989975	4360	4360	4360	4360	1
570	20231116	110900	46985615	4355	4355	4355	4355	19
571	20231116	110800	46902870	4360	4360	4360	4360	0
572	20231116	110700	46902870	4360	4360	4360	4360	0
573	20231116	110600	46902870	4360	4355	4360	4355	36
574	20231116	110500	46745925	4370	4370	4370	4370	0
575	20231116	110400	46745925	4370	4370	4370	4370	0
576	20231116	110300	46745925	4370	4345	4370	4340	102
577	20231116	110200	46303030	4370	4340	4375	4340	320
578	20231116	110100	44913790	4340	4340	4340	4340	258
579	20231116	110000	43794070	4340	4340	4340	4340	8
580	20231116	105900	43759350	4340	4370	4370	4340	452
581	20231116	105800	41797610	4340	4340	4340	4340	0
582	20231116	105700	41797610	4340	4340	4340	4340	0
583	20231116	105600	41797610	4340	4340	4340	4340	157
584	20231116	105500	41116230	4370	4370	4370	4370	0
585	20231116	105400	41116230	4370	4370	4370	4370	0
586	20231116	105300	41116230	4370	4370	4370	4370	44
587	20231116	105200	40923950	4370	4360	4370	4330	1004
588	20231116	105100	36563520	4395	4395	4395	4395	0
589	20231116	105000	36563520	4395	4395	4395	4395	0
590	20231116	104900	36563520	4395	4395	4395	4395	0
591	20231116	104800	36563520	4395	4395	4395	4395	0
592	20231116	104700	36563520	4395	4395	4395	4395	0
593	20231116	104600	36563520	4395	4395	4395	4395	3
594	20231116	104500	36550335	4390	4370	4390	4370	841
595	20231116	104400	32862900	4375	4365	4375	4365	4
596	20231116	104300	32845410	4340	4375	4375	4325	242
597	20231116	104200	31798570	4385	4355	4385	4315	617
598	20231116	104100	29129495	4345	4345	4345	4345	0
599	20231116	104000	29129495	4345	4365	4365	4345	1000
600	20231116	103900	24781155	4375	4375	4375	4375	0
601	20231116	103800	24781155	4375	4375	4375	4375	0
602	20231116	103700	24781155	4375	4385	4385	4375	2
603	20231116	103600	24772395	4425	4425	4425	4425	0
604	20231116	103500	24772395	4425	4415	4445	4335	620
605	20231116	103400	22058165	4415	4415	4415	4415	1
606	20231116	103300	22053750	4415	4400	4415	4400	612
607	20231116	103200	19358075	4400	4330	4400	4325	1102
608	20231116	103100	14544365	4330	4345	4345	4330	598
609	20231116	103000	11954435	4360	4355	4360	4355	37
610	20231116	102900	11793165	4390	4340	4390	4340	535
611	20231116	102800	9459880	4340	4335	4340	4335	407
612	20231116	102700	7693795	4335	4335	4335	4335	0
613	20231116	102600	7693795	4335	4335	4335	4335	41
614	20231116	102500	7516060	4340	4340	4340	4340	0
615	20231116	102400	7516060	4340	4340	4340	4340	46
616	20231116	102300	7316420	4340	4340	4340	4340	30
617	20231116	102200	7186220	4340	4340	4340	4340	0
618	20231116	102100	7186220	4340	4340	4340	4340	0
619	20231116	102000	7186220	4340	4340	4340	4340	0
620	20231116	101900	7186220	4340	4340	4340	4340	199
621	20231116	101800	6322560	4340	4340	4340	4340	0
622	20231116	101700	6322560	4340	4340	4340	4340	0
623	20231116	101600	6322560	4340	4340	4340	4340	1
624	20231116	101500	6318220	4340	4340	4340	4340	0
625	20231116	101400	6318220	4340	4340	4340	4340	0
626	20231116	101300	6318220	4340	4340	4340	4340	0
627	20231116	101200	6318220	4340	4340	4340	4340	0
628	20231116	101100	6318220	4340	4340	4340	4340	0
629	20231116	101000	6318220	4340	4340	4340	4340	130
630	20231116	100900	5754020	4340	4340	4340	4340	0
631	20231116	100800	5754020	4340	4340	4340	4340	0
632	20231116	100700	5754020	4340	4340	4340	4340	0
633	20231116	100600	5754020	4340	4340	4340	4340	0
634	20231116	100500	5754020	4340	4340	4340	4340	0
635	20231116	100400	5754020	4340	4340	4340	4340	0
636	20231116	100300	5754020	4340	4340	4340	4340	0
637	20231116	100200	5754020	4340	4300	4340	4300	56
638	20231116	100100	5511220	4300	4300	4350	4300	228
639	20231116	100000	4520460	4320	4350	4350	4320	1044