KissMeData/237820/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204300	48635730	4465	4465	4465	4465	58
3	20231117	204200	48635730	4465	4465	4465	4465	0
4	20231117	204100	48635730	4465	4465	4465	4465	0
5	20231117	204000	48635730	4465	4465	4465	4465	0
6	20231117	203900	48635730	4465	4465	4465	4465	0
7	20231117	203800	48635730	4465	4465	4465	4465	0
8	20231117	203700	48635730	4465	4465	4465	4465	0
9	20231117	203600	48635730	4465	4465	4465	4465	0
10	20231117	203500	48635730	4465	4465	4465	4465	0
11	20231117	203400	48635730	4465	4465	4465	4465	0
12	20231117	203300	48635730	4465	4465	4465	4465	0
13	20231117	203200	48635730	4465	4465	4465	4465	0
14	20231117	203100	48635730	4465	4465	4465	4465	0
15	20231117	203000	48635730	4465	4465	4465	4465	0
16	20231117	202900	48635730	4465	4465	4465	4465	0
17	20231117	202800	48635730	4465	4465	4465	4465	0
18	20231117	202700	48635730	4465	4465	4465	4465	0
19	20231117	202600	48635730	4465	4465	4465	4465	0
20	20231117	202500	48635730	4465	4465	4465	4465	0
21	20231117	202400	48635730	4465	4465	4465	4465	0
22	20231117	202300	48635730	4465	4465	4465	4465	0
23	20231117	202200	48635730	4465	4465	4465	4465	0
24	20231117	202100	48635730	4465	4465	4465	4465	0
25	20231117	202000	48635730	4465	4465	4465	4465	0
26	20231117	201900	48635730	4465	4465	4465	4465	0
27	20231117	201800	48635730	4465	4465	4465	4465	0
28	20231117	201700	48635730	4465	4465	4465	4465	0
29	20231117	201600	48635730	4465	4465	4465	4465	0
30	20231117	201500	48635730	4465	4465	4465	4465	0
31	20231117	201400	48635730	4465	4465	4465	4465	0
32	20231117	201300	48635730	4465	4465	4465	4465	58
33	20231117	201200	48635730	4465	4465	4465	4465	0
34	20231117	201100	48635730	4465	4465	4465	4465	0
35	20231117	201000	48635730	4465	4465	4465	4465	0
36	20231117	200900	48635730	4465	4465	4465	4465	0
37	20231117	200800	48635730	4465	4465	4465	4465	0
38	20231117	200700	48635730	4465	4465	4465	4465	0
39	20231117	200600	48635730	4465	4465	4465	4465	0
40	20231117	200500	48635730	4465	4465	4465	4465	0
41	20231117	200400	48635730	4465	4465	4465	4465	0
42	20231117	200300	48635730	4465	4465	4465	4465	0
43	20231117	200200	48635730	4465	4465	4465	4465	0
44	20231117	200100	48635730	4465	4465	4465	4465	0
45	20231117	200000	48635730	4465	4465	4465	4465	0
46	20231117	195900	48635730	4465	4465	4465	4465	0
47	20231117	195800	48635730	4465	4465	4465	4465	0
48	20231117	195700	48635730	4465	4465	4465	4465	0
49	20231117	195600	48635730	4465	4465	4465	4465	0
50	20231117	195500	48635730	4465	4465	4465	4465	0
51	20231117	195400	48635730	4465	4465	4465	4465	0
52	20231117	195300	48635730	4465	4465	4465	4465	0
53	20231117	195200	48635730	4465	4465	4465	4465	0
54	20231117	195100	48635730	4465	4465	4465	4465	0
55	20231117	195000	48635730	4465	4465	4465	4465	0
56	20231117	194900	48635730	4465	4465	4465	4465	0
57	20231117	194800	48635730	4465	4465	4465	4465	0
58	20231117	194700	48635730	4465	4465	4465	4465	0
59	20231117	194600	48635730	4465	4465	4465	4465	0
60	20231117	194500	48635730	4465	4465	4465	4465	0
61	20231117	194400	48635730	4465	4465	4465	4465	0
62	20231117	194300	48635730	4465	4465	4465	4465	58
63	20231117	194200	48635730	4465	4465	4465	4465	0
64	20231117	194100	48635730	4465	4465	4465	4465	0
65	20231117	194000	48635730	4465	4465	4465	4465	0
66	20231117	193900	48635730	4465	4465	4465	4465	0
67	20231117	193800	48635730	4465	4465	4465	4465	0
68	20231117	193700	48635730	4465	4465	4465	4465	0
69	20231117	193600	48635730	4465	4465	4465	4465	0
70	20231117	193500	48635730	4465	4465	4465	4465	0
71	20231117	193400	48635730	4465	4465	4465	4465	0
72	20231117	193300	48635730	4465	4465	4465	4465	0
73	20231117	193200	48635730	4465	4465	4465	4465	0
74	20231117	193100	48635730	4465	4465	4465	4465	0
75	20231117	193000	48635730	4465	4465	4465	4465	0
76	20231117	192900	48635730	4465	4465	4465	4465	0
77	20231117	192800	48635730	4465	4465	4465	4465	0
78	20231117	192700	48635730	4465	4465	4465	4465	0
79	20231117	192600	48635730	4465	4465	4465	4465	0
80	20231117	192500	48635730	4465	4465	4465	4465	0
81	20231117	192400	48635730	4465	4465	4465	4465	0
82	20231117	192300	48635730	4465	4465	4465	4465	0
83	20231117	192200	48635730	4465	4465	4465	4465	0
84	20231117	192100	48635730	4465	4465	4465	4465	0
85	20231117	192000	48635730	4465	4465	4465	4465	0
86	20231117	191900	48635730	4465	4465	4465	4465	0
87	20231117	191800	48635730	4465	4465	4465	4465	0
88	20231117	191700	48635730	4465	4465	4465	4465	0
89	20231117	191600	48635730	4465	4465	4465	4465	0
90	20231117	191500	48635730	4465	4465	4465	4465	0
91	20231117	191400	48635730	4465	4465	4465	4465	0
92	20231117	191300	48635730	4465	4465	4465	4465	58
93	20231117	191200	48635730	4465	4465	4465	4465	0
94	20231117	191100	48635730	4465	4465	4465	4465	0
95	20231117	191000	48635730	4465	4465	4465	4465	0
96	20231117	190900	48635730	4465	4465	4465	4465	0
97	20231117	190800	48635730	4465	4465	4465	4465	0
98	20231117	190700	48635730	4465	4465	4465	4465	0
99	20231117	190600	48635730	4465	4465	4465	4465	0
100	20231117	190500	48635730	4465	4465	4465	4465	0
101	20231117	190400	48635730	4465	4465	4465	4465	0
102	20231117	190300	48635730	4465	4465	4465	4465	0
103	20231117	190200	48635730	4465	4465	4465	4465	0
104	20231117	190100	48635730	4465	4465	4465	4465	0
105	20231117	190000	48635730	4465	4465	4465	4465	0
106	20231117	185900	48635730	4465	4465	4465	4465	0
107	20231117	185800	48635730	4465	4465	4465	4465	0
108	20231117	185700	48635730	4465	4465	4465	4465	0
109	20231117	185600	48635730	4465	4465	4465	4465	0
110	20231117	185500	48635730	4465	4465	4465	4465	0
111	20231117	185400	48635730	4465	4465	4465	4465	0
112	20231117	185300	48635730	4465	4465	4465	4465	0
113	20231117	185200	48635730	4465	4465	4465	4465	0
114	20231117	185100	48635730	4465	4465	4465	4465	0
115	20231117	185000	48635730	4465	4465	4465	4465	0
116	20231117	184900	48635730	4465	4465	4465	4465	0
117	20231117	184800	48635730	4465	4465	4465	4465	0
118	20231117	184700	48635730	4465	4465	4465	4465	0
119	20231117	184600	48635730	4465	4465	4465	4465	0
120	20231117	184500	48635730	4465	4465	4465	4465	0
121	20231117	184400	48635730	4465	4465	4465	4465	0
122	20231117	184300	48635730	4465	4465	4465	4465	58
123	20231117	184200	48635730	4465	4465	4465	4465	0
124	20231117	184100	48635730	4465	4465	4465	4465	0
125	20231117	184000	48635730	4465	4465	4465	4465	0
126	20231117	183900	48635730	4465	4465	4465	4465	0
127	20231117	183800	48635730	4465	4465	4465	4465	0
128	20231117	183700	48635730	4465	4465	4465	4465	0
129	20231117	183600	48635730	4465	4465	4465	4465	0
130	20231117	183500	48635730	4465	4465	4465	4465	0
131	20231117	183400	48635730	4465	4465	4465	4465	0
132	20231117	183300	48635730	4465	4465	4465	4465	0
133	20231117	183200	48635730	4465	4465	4465	4465	0
134	20231117	183100	48635730	4465	4465	4465	4465	0
135	20231117	183000	48635730	4465	4465	4465	4465	0
136	20231117	182900	48635730	4465	4465	4465	4465	0
137	20231117	182800	48635730	4465	4465	4465	4465	0
138	20231117	182700	48635730	4465	4465	4465	4465	0
139	20231117	182600	48635730	4465	4465	4465	4465	0
140	20231117	182500	48635730	4465	4465	4465	4465	0
141	20231117	182400	48635730	4465	4465	4465	4465	0
142	20231117	182300	48635730	4465	4465	4465	4465	0
143	20231117	182200	48635730	4465	4465	4465	4465	0
144	20231117	182100	48635730	4465	4465	4465	4465	0
145	20231117	182000	48635730	4465	4465	4465	4465	0
146	20231117	181900	48635730	4465	4465	4465	4465	0
147	20231117	181800	48635730	4465	4465	4465	4465	0
148	20231117	181700	48635730	4465	4465	4465	4465	0
149	20231117	181600	48635730	4465	4465	4465	4465	0
150	20231117	181500	48635730	4465	4465	4465	4465	0
151	20231117	181400	48635730	4465	4465	4465	4465	0
152	20231117	181300	48635730	4465	4465	4465	4465	58
153	20231117	181200	48635730	4465	4465	4465	4465	0
154	20231117	181100	48635730	4465	4465	4465	4465	0
155	20231117	181000	48635730	4465	4465	4465	4465	0
156	20231117	180900	48635730	4465	4465	4465	4465	0
157	20231117	180800	48635730	4465	4465	4465	4465	0
158	20231117	180700	48635730	4465	4465	4465	4465	0
159	20231117	180600	48635730	4465	4465	4465	4465	0
160	20231117	180500	48635730	4465	4465	4465	4465	0
161	20231117	180400	48635730	4465	4465	4465	4465	0
162	20231117	180300	48635730	4465	4465	4465	4465	0
163	20231117	180200	48635730	4465	4465	4465	4465	0
164	20231117	180100	48635730	4465	4465	4465	4465	0
165	20231117	180000	48635730	4465	4465	4465	4465	0
166	20231117	175900	48635730	4465	4465	4465	4465	0
167	20231117	175800	48635730	4465	4465	4465	4465	0
168	20231117	175700	48635730	4465	4465	4465	4465	0
169	20231117	175600	48635730	4465	4465	4465	4465	0
170	20231117	175500	48635730	4465	4465	4465	4465	0
171	20231117	175400	48635730	4465	4465	4465	4465	0
172	20231117	175300	48635730	4465	4465	4465	4465	0
173	20231117	175200	48635730	4465	4465	4465	4465	0
174	20231117	175100	48635730	4465	4465	4465	4465	0
175	20231117	175000	48635730	4465	4465	4465	4465	0
176	20231117	174900	48635730	4465	4465	4465	4465	0
177	20231117	174800	48635730	4465	4465	4465	4465	0
178	20231117	174700	48635730	4465	4465	4465	4465	0
179	20231117	174600	48635730	4465	4465	4465	4465	0
180	20231117	174500	48635730	4465	4465	4465	4465	0
181	20231117	174400	48635730	4465	4465	4465	4465	0
182	20231117	174300	48635730	4465	4465	4465	4465	58
183	20231117	174200	48635730	4465	4465	4465	4465	0
184	20231117	174100	48635730	4465	4465	4465	4465	0
185	20231117	174000	48635730	4465	4465	4465	4465	0
186	20231117	173900	48635730	4465	4465	4465	4465	0
187	20231117	173800	48635730	4465	4465	4465	4465	0
188	20231117	173700	48635730	4465	4465	4465	4465	0
189	20231117	173600	48635730	4465	4465	4465	4465	0
190	20231117	173500	48635730	4465	4465	4465	4465	0
191	20231117	173400	48635730	4465	4465	4465	4465	0
192	20231117	173300	48635730	4465	4465	4465	4465	0
193	20231117	173200	48635730	4465	4465	4465	4465	0
194	20231117	173100	48635730	4465	4465	4465	4465	0
195	20231117	173000	48635730	4465	4465	4465	4465	0
196	20231117	172900	48635730	4465	4465	4465	4465	0
197	20231117	172800	48635730	4465	4465	4465	4465	0
198	20231117	172700	48635730	4465	4465	4465	4465	0
199	20231117	172600	48635730	4465	4465	4465	4465	0
200	20231117	172500	48635730	4465	4465	4465	4465	0
201	20231117	172400	48635730	4465	4465	4465	4465	0
202	20231117	172300	48635730	4465	4465	4465	4465	0
203	20231117	172200	48635730	4465	4465	4465	4465	0
204	20231117	172100	48635730	4465	4465	4465	4465	0
205	20231117	172000	48635730	4465	4465	4465	4465	0
206	20231117	171900	48635730	4465	4465	4465	4465	0
207	20231117	171800	48635730	4465	4465	4465	4465	0
208	20231117	171700	48635730	4465	4465	4465	4465	0
209	20231117	171600	48635730	4465	4465	4465	4465	0
210	20231117	171500	48635730	4465	4465	4465	4465	0
211	20231117	171400	48635730	4465	4465	4465	4465	0
212	20231117	171300	48635730	4465	4465	4465	4465	58
213	20231117	171200	48635730	4465	4465	4465	4465	0
214	20231117	171100	48635730	4465	4465	4465	4465	0
215	20231117	171000	48635730	4465	4465	4465	4465	0
216	20231117	170900	48635730	4465	4465	4465	4465	0
217	20231117	170800	48635730	4465	4465	4465	4465	0
218	20231117	170700	48635730	4465	4465	4465	4465	0
219	20231117	170600	48635730	4465	4465	4465	4465	0
220	20231117	170500	48635730	4465	4465	4465	4465	0
221	20231117	170400	48635730	4465	4465	4465	4465	0
222	20231117	170300	48635730	4465	4465	4465	4465	0
223	20231117	170200	48635730	4465	4465	4465	4465	0
224	20231117	170100	48635730	4465	4465	4465	4465	0
225	20231117	170000	48635730	4465	4465	4465	4465	0
226	20231117	165900	48635730	4465	4465	4465	4465	0
227	20231117	165800	48635730	4465	4465	4465	4465	0
228	20231117	165700	48635730	4465	4465	4465	4465	0
229	20231117	165600	48635730	4465	4465	4465	4465	0
230	20231117	165500	48635730	4465	4465	4465	4465	0
231	20231117	165400	48635730	4465	4465	4465	4465	0
232	20231117	165300	48635730	4465	4465	4465	4465	0
233	20231117	165200	48635730	4465	4465	4465	4465	0
234	20231117	165100	48635730	4465	4465	4465	4465	0
235	20231117	165000	48635730	4465	4465	4465	4465	0
236	20231117	164900	48635730	4465	4465	4465	4465	0
237	20231117	164800	48635730	4465	4465	4465	4465	0
238	20231117	164700	48635730	4465	4465	4465	4465	0
239	20231117	164600	48635730	4465	4465	4465	4465	0
240	20231117	164500	48635730	4465	4465	4465	4465	0
241	20231117	164400	48635730	4465	4465	4465	4465	0
242	20231117	164300	48635730	4465	4465	4465	4465	58
243	20231117	164200	48635730	4465	4465	4465	4465	0
244	20231117	164100	48635730	4465	4465	4465	4465	0
245	20231117	164000	48635730	4465	4465	4465	4465	0
246	20231117	163900	48635730	4465	4465	4465	4465	0
247	20231117	163800	48635730	4465	4465	4465	4465	0
248	20231117	163700	48635730	4465	4465	4465	4465	0
249	20231117	163600	48635730	4465	4465	4465	4465	0
250	20231117	163500	48635730	4465	4465	4465	4465	0
251	20231117	163400	48635730	4465	4465	4465	4465	0
252	20231117	163300	48635730	4465	4465	4465	4465	0
253	20231117	163200	48635730	4465	4465	4465	4465	0
254	20231117	163100	48635730	4465	4465	4465	4465	0
255	20231117	163000	48635730	4465	4465	4465	4465	0
256	20231117	162900	48635730	4465	4465	4465	4465	0
257	20231117	162800	48635730	4465	4465	4465	4465	0
258	20231117	162700	48635730	4465	4465	4465	4465	0
259	20231117	162600	48635730	4465	4465	4465	4465	0
260	20231117	162500	48635730	4465	4465	4465	4465	0
261	20231117	162400	48635730	4465	4465	4465	4465	0
262	20231117	162300	48635730	4465	4465	4465	4465	0
263	20231117	162200	48635730	4465	4465	4465	4465	0
264	20231117	162100	48635730	4465	4465	4465	4465	0
265	20231117	162000	48635730	4465	4465	4465	4465	0
266	20231117	161900	48635730	4465	4465	4465	4465	0
267	20231117	161800	48635730	4465	4465	4465	4465	0
268	20231117	161700	48635730	4465	4465	4465	4465	0
269	20231117	161600	48635730	4465	4465	4465	4465	0
270	20231117	161500	48635730	4465	4465	4465	4465	0
271	20231117	161400	48635730	4465	4465	4465	4465	0
272	20231117	161300	48635730	4465	4465	4465	4465	58
273	20231117	161200	48635730	4465	4465	4465	4465	0
274	20231117	161100	48635730	4465	4465	4465	4465	0
275	20231117	161000	48635730	4465	4465	4465	4465	0
276	20231117	160900	48635730	4465	4465	4465	4465	0
277	20231117	160800	48635730	4465	4465	4465	4465	0
278	20231117	160700	48635730	4465	4465	4465	4465	0
279	20231117	160600	48635730	4465	4465	4465	4465	0
280	20231117	160500	48635730	4465	4465	4465	4465	0
281	20231117	160400	48635730	4465	4465	4465	4465	0
282	20231117	160300	48635730	4465	4465	4465	4465	0
283	20231117	160200	48635730	4465	4465	4465	4465	0
284	20231117	160100	48635730	4465	4465	4465	4465	0
285	20231117	160000	48635730	4465	4465	4465	4465	0
286	20231117	155900	48635730	4465	4465	4465	4465	0
287	20231117	155800	48635730	4465	4465	4465	4465	0
288	20231117	155700	48635730	4465	4465	4465	4465	0
289	20231117	155600	48635730	4465	4465	4465	4465	0
290	20231117	155500	48635730	4465	4465	4465	4465	0
291	20231117	155400	48635730	4465	4465	4465	4465	0
292	20231117	155300	48635730	4465	4465	4465	4465	0
293	20231117	155200	48635730	4465	4465	4465	4465	0
294	20231117	155100	48635730	4465	4465	4465	4465	0
295	20231117	155000	48635730	4465	4465	4465	4465	0
296	20231117	154900	48635730	4465	4465	4465	4465	0
297	20231117	154800	48635730	4465	4465	4465	4465	0
298	20231117	154700	48635730	4465	4465	4465	4465	0
299	20231117	154600	48635730	4465	4465	4465	4465	0
300	20231117	154500	48635730	4465	4465	4465	4465	0
301	20231117	154400	48635730	4465	4465	4465	4465	0
302	20231117	154300	48635730	4465	4465	4465	4465	58
303	20231117	154200	48635730	4465	4465	4465	4465	0
304	20231117	154100	48635730	4465	4465	4465	4465	0
305	20231117	154000	48635730	4465	4465	4465	4465	0
306	20231117	153900	48635730	4465	4465	4465	4465	0
307	20231117	153800	48635730	4465	4465	4465	4465	0
308	20231117	153700	48635730	4465	4465	4465	4465	0
309	20231117	153600	48635730	4465	4465	4465	4465	0
310	20231117	153500	48635730	4465	4465	4465	4465	0
311	20231117	153400	48635730	4465	4465	4465	4465	0
312	20231117	153300	48635730	4465	4465	4465	4465	0
313	20231117	153200	48635730	4465	4465	4465	4465	0
314	20231117	153100	48635730	4465	4465	4465	4465	0
315	20231117	153000	48635730	4465	4465	4465	4465	58
316	20231117	152900	48376760	4465	4465	4465	4465	0
317	20231117	152800	48376760	4465	4465	4465	4465	0
318	20231117	152700	48376760	4465	4465	4465	4465	0
319	20231117	152600	48376760	4465	4465	4465	4465	0
320	20231117	152500	48376760	4465	4465	4465	4465	0
321	20231117	152400	48376760	4465	4465	4465	4465	0
322	20231117	152300	48376760	4465	4465	4465	4465	0
323	20231117	152200	48376760	4465	4465	4465	4465	0
324	20231117	152100	48376760	4465	4465	4465	4465	0
325	20231117	152000	48376760	4465	4465	4465	4465	0
326	20231117	151900	48376760	4465	4455	4465	4455	20
327	20231117	151800	48287520	4455	4425	4455	4425	21
328	20231117	151700	48194565	4455	4455	4455	4455	0
329	20231117	151600	48194565	4455	4455	4455	4455	18
330	20231117	151500	48114375	4455	4455	4455	4455	0
331	20231117	151400	48114375	4455	4455	4455	4455	0
332	20231117	151300	48114375	4455	4455	4455	4455	0
333	20231117	151200	48114375	4455	4455	4455	4455	0
334	20231117	151100	48114375	4455	4455	4455	4455	0
335	20231117	151000	48114375	4455	4425	4455	4425	3
336	20231117	150900	48101070	4420	4420	4420	4420	100
337	20231117	150800	47659070	4460	4430	4460	4420	453
338	20231117	150700	45655035	4475	4450	4475	4450	250
339	20231117	150600	44536385	4435	4435	4435	4435	4
340	20231117	150500	44518645	4475	4475	4475	4475	0
341	20231117	150400	44518645	4475	4475	4475	4475	0
342	20231117	150300	44518645	4475	4450	4475	4450	158
343	20231117	150200	43814710	4450	4450	4450	4450	0
344	20231117	150100	43814710	4450	4450	4450	4450	0
345	20231117	150000	43814710	4450	4450	4450	4450	1
346	20231117	145900	43810260	4435	4435	4435	4435	1
347	20231117	145800	43805825	4465	4465	4465	4465	0
348	20231117	145700	43805825	4465	4465	4465	4465	0
349	20231117	145600	43805825	4465	4465	4465	4465	0
350	20231117	145500	43805825	4465	4465	4465	4465	0
351	20231117	145400	43805825	4465	4465	4465	4465	0
352	20231117	145300	43805825	4465	4465	4465	4465	0
353	20231117	145200	43805825	4465	4465	4465	4465	0
354	20231117	145100	43805825	4465	4465	4465	4465	0
355	20231117	145000	43805825	4465	4465	4465	4465	0
356	20231117	144900	43805825	4465	4465	4465	4465	0
357	20231117	144800	43805825	4465	4465	4465	4465	0
358	20231117	144700	43805825	4465	4465	4465	4465	0
359	20231117	144600	43805825	4465	4465	4465	4465	0
360	20231117	144500	43805825	4465	4465	4465	4465	0
361	20231117	144400	43805825	4465	4465	4465	4465	0
362	20231117	144300	43805825	4465	4465	4465	4465	0
363	20231117	144200	43805825	4465	4465	4465	4465	0
364	20231117	144100	43805825	4465	4435	4465	4435	54
365	20231117	144000	43566305	4440	4440	4440	4440	8
366	20231117	143900	43530785	4475	4475	4475	4475	0
367	20231117	143800	43530785	4475	4475	4475	4475	0
368	20231117	143700	43530785	4475	4475	4475	4475	0
369	20231117	143600	43530785	4475	4475	4475	4475	0
370	20231117	143500	43530785	4475	4475	4475	4475	0
371	20231117	143400	43530785	4475	4475	4475	4475	0
372	20231117	143300	43530785	4475	4460	4475	4460	223
373	20231117	143200	42534735	4460	4460	4460	4460	1
374	20231117	143100	42530275	4460	4460	4460	4460	0
375	20231117	143000	42530275	4460	4460	4460	4460	1
376	20231117	142900	42525815	4425	4425	4425	4425	0
377	20231117	142800	42525815	4425	4425	4425	4425	207
378	20231117	142700	41609840	4425	4425	4425	4425	0
379	20231117	142600	41609840	4425	4425	4425	4425	0
380	20231117	142500	41609840	4425	4425	4425	4425	1
381	20231117	142400	41605415	4425	4425	4425	4425	21
382	20231117	142300	41512490	4425	4425	4425	4425	20
383	20231117	142200	41423990	4425	4425	4425	4425	0
384	20231117	142100	41423990	4425	4425	4425	4425	1
385	20231117	142000	41419565	4425	4425	4425	4425	0
386	20231117	141900	41419565	4425	4425	4425	4425	1
387	20231117	141800	41415140	4425	4425	4425	4425	0
388	20231117	141700	41415140	4425	4425	4425	4425	0
389	20231117	141600	41415140	4425	4425	4425	4425	0
390	20231117	141500	41415140	4425	4425	4425	4425	1
391	20231117	141400	41410715	4470	4470	4470	4470	0
392	20231117	141300	41410715	4470	4470	4470	4470	1
393	20231117	141200	41406245	4465	4465	4465	4465	0
394	20231117	141100	41406245	4465	4465	4465	4465	11
395	20231117	141000	41357130	4465	4465	4465	4465	1
396	20231117	140900	41352665	4425	4435	4435	4425	2
397	20231117	140800	41343805	4475	4475	4475	4475	0
398	20231117	140700	41343805	4475	4475	4475	4475	1
399	20231117	140600	41339330	4435	4435	4435	4435	1
400	20231117	140500	41334895	4435	4430	4475	4430	3
401	20231117	140400	41321555	4430	4430	4430	4430	2
402	20231117	140300	41312695	4465	4465	4465	4465	11
403	20231117	140200	41263580	4465	4465	4465	4465	0
404	20231117	140100	41263580	4465	4465	4465	4465	0
405	20231117	140000	41263580	4465	4465	4465	4465	1
406	20231117	135900	41259115	4425	4425	4425	4425	1
407	20231117	135800	41254690	4465	4465	4465	4465	0
408	20231117	135700	41254690	4465	4430	4465	4430	677
409	20231117	135600	38240720	4430	4430	4430	4430	0
410	20231117	135500	38240720	4430	4405	4430	4405	167
411	20231117	135400	37505060	4430	4430	4430	4430	0
412	20231117	135300	37505060	4430	4430	4430	4430	0
413	20231117	135200	37505060	4430	4430	4430	4430	0
414	20231117	135100	37505060	4430	4430	4430	4430	0
415	20231117	135000	37505060	4430	4430	4430	4430	0
416	20231117	134900	37505060	4430	4430	4430	4430	0
417	20231117	134800	37505060	4430	4430	4430	4430	0
418	20231117	134700	37505060	4430	4430	4430	4430	0
419	20231117	134600	37505060	4430	4430	4430	4430	0
420	20231117	134500	37505060	4430	4430	4430	4430	1
421	20231117	134400	37500630	4400	4400	4400	4400	0
422	20231117	134300	37500630	4400	4400	4400	4400	6
423	20231117	134200	37474230	4425	4425	4425	4425	0
424	20231117	134100	37474230	4425	4425	4425	4425	0
425	20231117	134000	37474230	4425	4425	4425	4425	0
426	20231117	133900	37474230	4425	4425	4425	4425	0
427	20231117	133800	37474230	4425	4425	4425	4425	0
428	20231117	133700	37474230	4425	4425	4425	4425	136
429	20231117	133600	36872430	4425	4425	4425	4425	0
430	20231117	133500	36872430	4425	4425	4425	4425	0
431	20231117	133400	36872430	4425	4425	4425	4425	0
432	20231117	133300	36872430	4425	4425	4425	4425	0
433	20231117	133200	36872430	4425	4425	4425	4425	0
434	20231117	133100	36872430	4425	4425	4425	4425	0
435	20231117	133000	36872430	4425	4425	4425	4425	0
436	20231117	132900	36872430	4425	4425	4425	4425	0
437	20231117	132800	36872430	4425	4425	4425	4425	0
438	20231117	132700	36872430	4425	4425	4425	4425	0
439	20231117	132600	36872430	4425	4425	4425	4425	3
440	20231117	132500	36859155	4420	4425	4425	4420	45
441	20231117	132400	36660210	4420	4420	4420	4420	0
442	20231117	132300	36660210	4420	4420	4420	4420	0
443	20231117	132200	36660210	4420	4420	4420	4420	0
444	20231117	132100	36660210	4420	4420	4420	4420	164
445	20231117	132000	35935330	4420	4420	4420	4420	0
446	20231117	131900	35935330	4420	4420	4420	4420	701
447	20231117	131800	32836910	4420	4405	4420	4400	540
448	20231117	131700	30458285	4430	4430	4430	4430	0
449	20231117	131600	30458285	4430	4430	4430	4430	0
450	20231117	131500	30458285	4430	4430	4430	4430	0
451	20231117	131400	30458285	4430	4430	4430	4430	0
452	20231117	131300	30458285	4430	4430	4430	4430	0
453	20231117	131200	30458285	4430	4430	4430	4430	0
454	20231117	131100	30458285	4430	4430	4430	4430	0
455	20231117	131000	30458285	4430	4430	4430	4430	0
456	20231117	130900	30458285	4430	4430	4430	4430	0
457	20231117	130800	30458285	4430	4430	4430	4430	0
458	20231117	130700	30458285	4430	4430	4430	4430	0
459	20231117	130600	30458285	4430	4430	4430	4430	0
460	20231117	130500	30458285	4430	4430	4430	4430	0
461	20231117	130400	30458285	4430	4430	4430	4430	0
462	20231117	130300	30458285	4430	4430	4430	4430	5
463	20231117	130200	30436135	4435	4435	4435	4435	0
464	20231117	130100	30436135	4435	4435	4435	4435	0
465	20231117	130000	30436135	4435	4435	4435	4435	0
466	20231117	125900	30436135	4435	4435	4435	4435	0
467	20231117	125800	30436135	4435	4435	4435	4435	0
468	20231117	125700	30436135	4435	4435	4435	4435	0
469	20231117	125600	30436135	4435	4435	4435	4435	0
470	20231117	125500	30436135	4435	4435	4435	4435	0
471	20231117	125400	30436135	4435	4435	4435	4435	29
472	20231117	125300	30307520	4440	4440	4440	4440	0
473	20231117	125200	30307520	4440	4440	4440	4440	0
474	20231117	125100	30307520	4440	4440	4440	4440	0
475	20231117	125000	30307520	4440	4440	4440	4440	0
476	20231117	124900	30307520	4440	4440	4440	4440	0
477	20231117	124800	30307520	4440	4440	4440	4440	0
478	20231117	124700	30307520	4440	4440	4440	4440	0
479	20231117	124600	30307520	4440	4440	4440	4440	0
480	20231117	124500	30307520	4440	4440	4440	4440	0
481	20231117	124400	30307520	4440	4440	4440	4440	0
482	20231117	124300	30307520	4440	4440	4440	4440	0
483	20231117	124200	30307520	4440	4440	4440	4440	0
484	20231117	124100	30307520	4440	4440	4440	4440	0
485	20231117	124000	30307520	4440	4440	4440	4440	0
486	20231117	123900	30307520	4440	4440	4440	4440	0
487	20231117	123800	30307520	4440	4440	4440	4440	0
488	20231117	123700	30307520	4440	4440	4440	4440	0
489	20231117	123600	30307520	4440	4440	4440	4440	0
490	20231117	123500	30307520	4440	4440	4440	4440	0
491	20231117	123400	30307520	4440	4440	4440	4440	0
492	20231117	123300	30307520	4440	4440	4440	4440	0
493	20231117	123200	30307520	4440	4440	4440	4440	0
494	20231117	123100	30307520	4440	4440	4440	4440	0
495	20231117	123000	30307520	4440	4440	4440	4440	0
496	20231117	122900	30307520	4440	4440	4440	4440	0
497	20231117	122800	30307520	4440	4440	4440	4440	0
498	20231117	122700	30307520	4440	4440	4440	4440	0
499	20231117	122600	30307520	4440	4400	4440	4400	113
500	20231117	122500	29807890	4395	4395	4395	4395	0
501	20231117	122400	29807890	4395	4395	4395	4395	0
502	20231117	122300	29807890	4395	4395	4395	4395	0
503	20231117	122200	29807890	4395	4395	4395	4395	0
504	20231117	122100	29807890	4395	4400	4400	4395	300
505	20231117	122000	28489280	4410	4410	4410	4410	0
506	20231117	121900	28489280	4410	4410	4410	4410	0
507	20231117	121800	28489280	4410	4410	4410	4410	0
508	20231117	121700	28489280	4410	4410	4410	4410	0
509	20231117	121600	28489280	4410	4410	4410	4410	0
510	20231117	121500	28489280	4410	4410	4410	4410	0
511	20231117	121400	28489280	4410	4410	4410	4410	0
512	20231117	121300	28489280	4410	4410	4410	4410	0
513	20231117	121200	28489280	4410	4410	4410	4410	0
514	20231117	121100	28489280	4410	4410	4410	4410	169
515	20231117	121000	27743990	4410	4410	4410	4410	0
516	20231117	120900	27743990	4410	4410	4410	4410	0
517	20231117	120800	27743990	4410	4410	4410	4410	0
518	20231117	120700	27743990	4410	4410	4410	4410	0
519	20231117	120600	27743990	4410	4410	4410	4410	2
520	20231117	120500	27735170	4415	4415	4415	4415	0
521	20231117	120400	27735170	4415	4415	4415	4415	0
522	20231117	120300	27735170	4415	4415	4415	4415	0
523	20231117	120200	27735170	4415	4415	4415	4415	0
524	20231117	120100	27735170	4415	4415	4415	4415	0
525	20231117	120000	27735170	4415	4415	4415	4415	0
526	20231117	115900	27735170	4415	4415	4415	4415	0
527	20231117	115800	27735170	4415	4415	4415	4415	0
528	20231117	115700	27735170	4415	4415	4415	4415	0
529	20231117	115600	27735170	4415	4415	4415	4415	0
530	20231117	115500	27735170	4415	4405	4415	4405	4
531	20231117	115400	27717530	4400	4400	4400	4400	0
532	20231117	115300	27717530	4400	4400	4400	4400	0
533	20231117	115200	27717530	4400	4400	4400	4400	0
534	20231117	115100	27717530	4400	4400	4400	4400	200
535	20231117	115000	26837530	4405	4405	4405	4405	21
536	20231117	114900	26745025	4400	4400	4400	4400	70
537	20231117	114800	26437025	4390	4390	4390	4390	0
538	20231117	114700	26437025	4390	4390	4390	4390	0
539	20231117	114600	26437025	4390	4390	4390	4390	0
540	20231117	114500	26437025	4390	4390	4390	4390	0
541	20231117	114400	26437025	4390	4390	4390	4390	0
542	20231117	114300	26437025	4390	4390	4390	4390	0
543	20231117	114200	26437025	4390	4390	4390	4390	0
544	20231117	114100	26437025	4390	4390	4390	4390	0
545	20231117	114000	26437025	4390	4390	4390	4390	0
546	20231117	113900	26437025	4390	4390	4390	4390	0
547	20231117	113800	26437025	4390	4390	4390	4390	1
548	20231117	113700	26432635	4390	4390	4390	4390	0
549	20231117	113600	26432635	4390	4390	4390	4390	0
550	20231117	113500	26432635	4390	4390	4390	4390	0
551	20231117	113400	26432635	4390	4390	4390	4390	0
552	20231117	113300	26432635	4390	4390	4390	4390	0
553	20231117	113200	26432635	4390	4390	4390	4390	0
554	20231117	113100	26432635	4390	4390	4390	4390	0
555	20231117	113000	26432635	4390	4390	4390	4390	0
556	20231117	112900	26432635	4390	4390	4390	4390	0
557	20231117	112800	26432635	4390	4390	4390	4390	0
558	20231117	112700	26432635	4390	4390	4390	4390	0
559	20231117	112600	26432635	4390	4390	4390	4390	0
560	20231117	112500	26432635	4390	4390	4390	4390	0
561	20231117	112400	26432635	4390	4390	4390	4390	0
562	20231117	112300	26432635	4390	4390	4390	4390	0
563	20231117	112200	26432635	4390	4390	4390	4390	0
564	20231117	112100	26432635	4390	4390	4390	4390	0
565	20231117	112000	26432635	4390	4390	4390	4390	0
566	20231117	111900	26432635	4390	4390	4390	4390	0
567	20231117	111800	26432635	4390	4390	4390	4390	0
568	20231117	111700	26432635	4390	4390	4390	4390	0
569	20231117	111600	26432635	4390	4390	4390	4390	0
570	20231117	111500	26432635	4390	4390	4390	4390	0
571	20231117	111400	26432635	4390	4390	4390	4390	300
572	20231117	111300	25115635	4390	4390	4390	4390	0
573	20231117	111200	25115635	4390	4390	4390	4390	0
574	20231117	111100	25115635	4390	4390	4390	4390	0
575	20231117	111000	25115635	4390	4390	4390	4390	0
576	20231117	110900	25115635	4390	4390	4390	4390	0
577	20231117	110800	25115635	4390	4390	4390	4390	0
578	20231117	110700	25115635	4390	4390	4390	4390	0
579	20231117	110600	25115635	4390	4390	4390	4390	23
580	20231117	110500	25014665	4390	4390	4390	4390	0
581	20231117	110400	25014665	4390	4390	4390	4390	0
582	20231117	110300	25014665	4390	4390	4390	4390	0
583	20231117	110200	25014665	4390	4390	4390	4390	0
584	20231117	110100	25014665	4390	4390	4390	4390	0
585	20231117	110000	25014665	4390	4385	4390	4385	3
586	20231117	105900	25001505	4385	4385	4385	4385	0
587	20231117	105800	25001505	4385	4380	4385	4380	370
588	20231117	105700	23380850	4380	4380	4380	4380	0
589	20231117	105600	23380850	4380	4380	4380	4380	0
590	20231117	105500	23380850	4380	4380	4380	4380	0
591	20231117	105400	23380850	4380	4380	4380	4380	0
592	20231117	105300	23380850	4380	4380	4380	4380	0
593	20231117	105200	23380850	4380	4380	4380	4380	0
594	20231117	105100	23380850	4380	4380	4380	4380	0
595	20231117	105000	23380850	4380	4380	4380	4380	0
596	20231117	104900	23380850	4380	4380	4380	4380	0
597	20231117	104800	23380850	4380	4380	4380	4380	0
598	20231117	104700	23380850	4380	4380	4380	4380	23
599	20231117	104600	23280110	4380	4380	4380	4380	0
600	20231117	104500	23280110	4380	4380	4380	4380	1
601	20231117	104400	23275730	4380	4380	4380	4380	0
602	20231117	104300	23275730	4380	4380	4380	4380	0
603	20231117	104200	23275730	4380	4380	4380	4380	0
604	20231117	104100	23275730	4380	4380	4380	4380	0
605	20231117	104000	23275730	4380	4380	4380	4380	50
606	20231117	103900	23056730	4380	4380	4380	4380	0
607	20231117	103800	23056730	4380	4380	4380	4380	0
608	20231117	103700	23056730	4380	4380	4380	4380	0
609	20231117	103600	23056730	4380	4380	4380	4380	0
610	20231117	103500	23056730	4380	4380	4380	4380	0
611	20231117	103400	23056730	4380	4380	4380	4380	0
612	20231117	103300	23056730	4380	4380	4380	4380	0
613	20231117	103200	23056730	4380	4380	4380	4380	0
614	20231117	103100	23056730	4380	4380	4380	4380	0
615	20231117	103000	23056730	4380	4380	4380	4380	0
616	20231117	102900	23056730	4380	4380	4380	4380	0
617	20231117	102800	23056730	4380	4380	4380	4380	60
618	20231117	102700	22793930	4380	4380	4380	4380	0
619	20231117	102600	22793930	4380	4380	4380	4380	0
620	20231117	102500	22793930	4380	4380	4380	4380	0
621	20231117	102400	22793930	4380	4380	4380	4380	10
622	20231117	102300	22750130	4380	4380	4380	4380	105
623	20231117	102200	22290230	4380	4380	4380	4380	0
624	20231117	102100	22290230	4380	4380	4380	4380	0
625	20231117	102000	22290230	4380	4380	4380	4380	0
626	20231117	101900	22290230	4380	4380	4380	4380	0
627	20231117	101800	22290230	4380	4380	4380	4380	0
628	20231117	101700	22290230	4380	4375	4380	4375	11
629	20231117	101600	22242100	4370	4370	4370	4370	0
630	20231117	101500	22242100	4370	4370	4370	4370	10
631	20231117	101400	22198400	4370	4370	4370	4370	142
632	20231117	101300	21577860	4375	4375	4375	4375	0
633	20231117	101200	21577860	4375	4375	4375	4375	0
634	20231117	101100	21577860	4375	4375	4375	4375	106
635	20231117	101000	21114110	4380	4380	4380	4380	0
636	20231117	100900	21114110	4380	4380	4380	4380	0
637	20231117	100800	21114110	4380	4380	4380	4380	11
638	20231117	100700	21065930	4380	4380	4380	4380	0
639	20231117	100600	21065930	4380	4380	4380	4380	0
640	20231117	100500	21065930	4380	4375	4380	4375	302
641	20231117	100400	19744670	4390	4390	4390	4390	0
642	20231117	100300	19744670	4390	4390	4390	4390	0
643	20231117	100200	19744670	4390	4390	4390	4390	10
644	20231117	100100	19700770	4390	4390	4390	4390	0
645	20231117	100000	19700770	4390	4390	4390	4390	0
646	20231117	095900	19700770	4390	4390	4390	4390	0
647	20231117	095800	19700770	4390	4390	4390	4390	0
648	20231117	095700	19700770	4390	4390	4390	4390	0
649	20231117	095600	19700770	4390	4390	4390	4390	0
650	20231117	095500	19700770	4390	4390	4390	4390	0
651	20231117	095400	19700770	4390	4390	4390	4390	5
652	20231117	095300	19678820	4390	4390	4390	4390	0
653	20231117	095200	19678820	4390	4390	4390	4390	0
654	20231117	095100	19678820	4390	4390	4390	4390	0
655	20231117	095000	19678820	4390	4390	4390	4390	0
656	20231117	094900	19678820	4390	4390	4390	4390	0
657	20231117	094800	19678820	4390	4390	4390	4390	0
658	20231117	094700	19678820	4390	4390	4390	4390	1
659	20231117	094600	19674430	4370	4370	4370	4370	3
660	20231117	094500	19661320	4390	4390	4390	4390	0
661	20231117	094400	19661320	4390	4390	4390	4390	0
662	20231117	094300	19661320	4390	4390	4390	4390	0
663	20231117	094200	19661320	4390	4390	4390	4390	0
664	20231117	094100	19661320	4390	4390	4390	4390	100
665	20231117	094000	19222320	4390	4390	4390	4390	0
666	20231117	093900	19222320	4390	4385	4390	4365	124
667	20231117	093800	18679835	4390	4390	4390	4390	0
668	20231117	093700	18679835	4390	4415	4420	4390	915
669	20231117	093600	14658360	4420	4420	4420	4420	0
670	20231117	093500	14658360	4420	4435	4435	4420	3
671	20231117	093400	14645080	4460	4445	4460	4445	2
672	20231117	093300	14636175	4455	4415	4505	4415	902
673	20231117	093200	10580475	4415	4390	4455	4390	183
674	20231117	093100	9767165	4390	4390	4390	4390	0
675	20231117	093000	9767165	4390	4390	4390	4390	0
676	20231117	092900	9767165	4390	4390	4390	4390	0
677	20231117	092800	9767165	4390	4390	4390	4390	0
678	20231117	092700	9767165	4390	4390	4390	4390	0
679	20231117	092600	9767165	4390	4390	4390	4390	0
680	20231117	092500	9767165	4390	4390	4390	4390	0
681	20231117	092400	9767165	4390	4390	4390	4390	0
682	20231117	092300	9767165	4390	4390	4390	4390	1
683	20231117	092200	9762775	4360	4360	4360	4360	0
684	20231117	092100	9762775	4360	4360	4360	4360	0
685	20231117	092000	9762775	4360	4360	4360	4360	0
686	20231117	091900	9762775	4360	4360	4360	4360	0
687	20231117	091800	9762775	4360	4360	4360	4360	0
688	20231117	091700	9762775	4360	4360	4360	4360	5
689	20231117	091600	9740975	4355	4370	4370	4355	201
690	20231117	091500	8865430	4375	4375	4375	4375	13
691	20231117	091400	8808555	4370	4370	4370	4370	13
692	20231117	091300	8751745	4360	4370	4370	4360	32
693	20231117	091200	8611975	4370	4370	4375	4360	294
694	20231117	091100	7327090	4365	4365	4365	4365	0
695	20231117	091000	7327090	4365	4365	4365	4365	0
696	20231117	090900	7327090	4365	4395	4395	4365	713
697	20231117	090800	4200695	4405	4435	4435	4405	111
698	20231117	090700	3710940	4450	4450	4450	4450	0
699	20231117	090600	3710940	4450	4450	4450	4450	0
700	20231117	090500	3710940	4450	4400	4450	4400	359
701	20231117	090400	2116155	4400	4400	4400	4400	0
702	20231117	090300	2116155	4400	4395	4400	4395	2
703	20231117	090200	2107360	4405	4405	4405	4405	1
704	20231117	090100	2102955	4405	4425	4425	4405	179
705	20231117	090000	1313845	4435	4465	4465	4435	295