KissMeData/023350/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190500	116885840	5670	5670	5670	5670	3293
3	20231117	190400	116885840	5670	5670	5670	5670	0
4	20231117	190300	116885840	5670	5670	5670	5670	0
5	20231117	190200	116885840	5670	5670	5670	5670	0
6	20231117	190100	116885840	5670	5670	5670	5670	0
7	20231117	190000	116885840	5670	5670	5670	5670	0
8	20231117	185900	116885840	5670	5670	5670	5670	0
9	20231117	185800	116885840	5670	5670	5670	5670	0
10	20231117	185700	116885840	5670	5670	5670	5670	0
11	20231117	185600	116885840	5670	5670	5670	5670	0
12	20231117	185500	116885840	5670	5670	5670	5670	0
13	20231117	185400	116885840	5670	5670	5670	5670	0
14	20231117	185300	116885840	5670	5670	5670	5670	0
15	20231117	185200	116885840	5670	5670	5670	5670	0
16	20231117	185100	116885840	5670	5670	5670	5670	0
17	20231117	185000	116885840	5670	5670	5670	5670	0
18	20231117	184900	116885840	5670	5670	5670	5670	0
19	20231117	184800	116885840	5670	5670	5670	5670	0
20	20231117	184700	116885840	5670	5670	5670	5670	0
21	20231117	184600	116885840	5670	5670	5670	5670	0
22	20231117	184500	116885840	5670	5670	5670	5670	0
23	20231117	184400	116885840	5670	5670	5670	5670	0
24	20231117	184300	116885840	5670	5670	5670	5670	0
25	20231117	184200	116885840	5670	5670	5670	5670	0
26	20231117	184100	116885840	5670	5670	5670	5670	0
27	20231117	184000	116885840	5670	5670	5670	5670	0
28	20231117	183900	116885840	5670	5670	5670	5670	0
29	20231117	183800	116885840	5670	5670	5670	5670	0
30	20231117	183700	116885840	5670	5670	5670	5670	0
31	20231117	183600	116885840	5670	5670	5670	5670	0
32	20231117	183500	116885840	5670	5670	5670	5670	3293
33	20231117	183400	116885840	5670	5670	5670	5670	0
34	20231117	183300	116885840	5670	5670	5670	5670	0
35	20231117	183200	116885840	5670	5670	5670	5670	0
36	20231117	183100	116885840	5670	5670	5670	5670	0
37	20231117	183000	116885840	5670	5670	5670	5670	0
38	20231117	182900	116885840	5670	5670	5670	5670	0
39	20231117	182800	116885840	5670	5670	5670	5670	0
40	20231117	182700	116885840	5670	5670	5670	5670	0
41	20231117	182600	116885840	5670	5670	5670	5670	0
42	20231117	182500	116885840	5670	5670	5670	5670	0
43	20231117	182400	116885840	5670	5670	5670	5670	0
44	20231117	182300	116885840	5670	5670	5670	5670	0
45	20231117	182200	116885840	5670	5670	5670	5670	0
46	20231117	182100	116885840	5670	5670	5670	5670	0
47	20231117	182000	116885840	5670	5670	5670	5670	0
48	20231117	181900	116885840	5670	5670	5670	5670	0
49	20231117	181800	116885840	5670	5670	5670	5670	0
50	20231117	181700	116885840	5670	5670	5670	5670	0
51	20231117	181600	116885840	5670	5670	5670	5670	0
52	20231117	181500	116885840	5670	5670	5670	5670	0
53	20231117	181400	116885840	5670	5670	5670	5670	0
54	20231117	181300	116885840	5670	5670	5670	5670	0
55	20231117	181200	116885840	5670	5670	5670	5670	0
56	20231117	181100	116885840	5670	5670	5670	5670	0
57	20231117	181000	116885840	5670	5670	5670	5670	0
58	20231117	180900	116885840	5670	5670	5670	5670	0
59	20231117	180800	116885840	5670	5670	5670	5670	0
60	20231117	180700	116885840	5670	5670	5670	5670	0
61	20231117	180600	116885840	5670	5670	5670	5670	0
62	20231117	180500	116885840	5670	5670	5670	5670	3293
63	20231117	180400	116885840	5670	5670	5670	5670	0
64	20231117	180300	116885840	5670	5670	5670	5670	0
65	20231117	180200	116885840	5670	5670	5670	5670	0
66	20231117	180100	116885840	5670	5670	5670	5670	0
67	20231117	180000	116885840	5670	5670	5670	5670	0
68	20231117	175900	116885840	5670	5670	5670	5670	0
69	20231117	175800	116885840	5670	5670	5670	5670	0
70	20231117	175700	116885840	5670	5670	5670	5670	0
71	20231117	175600	116885840	5670	5670	5670	5670	0
72	20231117	175500	116885840	5670	5670	5670	5670	0
73	20231117	175400	116885840	5670	5670	5670	5670	0
74	20231117	175300	116885840	5670	5670	5670	5670	0
75	20231117	175200	116885840	5670	5670	5670	5670	0
76	20231117	175100	116885840	5670	5670	5670	5670	0
77	20231117	175000	116885840	5670	5670	5670	5670	0
78	20231117	174900	116885840	5670	5670	5670	5670	0
79	20231117	174800	116885840	5670	5670	5670	5670	0
80	20231117	174700	116885840	5670	5670	5670	5670	0
81	20231117	174600	116885840	5670	5670	5670	5670	0
82	20231117	174500	116885840	5670	5670	5670	5670	0
83	20231117	174400	116885840	5670	5670	5670	5670	0
84	20231117	174300	116885840	5670	5670	5670	5670	0
85	20231117	174200	116885840	5670	5670	5670	5670	0
86	20231117	174100	116885840	5670	5670	5670	5670	0
87	20231117	174000	116885840	5670	5670	5670	5670	0
88	20231117	173900	116885840	5670	5670	5670	5670	0
89	20231117	173800	116885840	5670	5670	5670	5670	0
90	20231117	173700	116885840	5670	5670	5670	5670	0
91	20231117	173600	116885840	5670	5670	5670	5670	0
92	20231117	173500	116885840	5670	5670	5670	5670	3293
93	20231117	173400	116885840	5670	5670	5670	5670	0
94	20231117	173300	116885840	5670	5670	5670	5670	0
95	20231117	173200	116885840	5670	5670	5670	5670	0
96	20231117	173100	116885840	5670	5670	5670	5670	0
97	20231117	173000	116885840	5670	5670	5670	5670	0
98	20231117	172900	116885840	5670	5670	5670	5670	0
99	20231117	172800	116885840	5670	5670	5670	5670	0
100	20231117	172700	116885840	5670	5670	5670	5670	0
101	20231117	172600	116885840	5670	5670	5670	5670	0
102	20231117	172500	116885840	5670	5670	5670	5670	0
103	20231117	172400	116885840	5670	5670	5670	5670	0
104	20231117	172300	116885840	5670	5670	5670	5670	0
105	20231117	172200	116885840	5670	5670	5670	5670	0
106	20231117	172100	116885840	5670	5670	5670	5670	0
107	20231117	172000	116885840	5670	5670	5670	5670	0
108	20231117	171900	116885840	5670	5670	5670	5670	0
109	20231117	171800	116885840	5670	5670	5670	5670	0
110	20231117	171700	116885840	5670	5670	5670	5670	0
111	20231117	171600	116885840	5670	5670	5670	5670	0
112	20231117	171500	116885840	5670	5670	5670	5670	0
113	20231117	171400	116885840	5670	5670	5670	5670	0
114	20231117	171300	116885840	5670	5670	5670	5670	0
115	20231117	171200	116885840	5670	5670	5670	5670	0
116	20231117	171100	116885840	5670	5670	5670	5670	0
117	20231117	171000	116885840	5670	5670	5670	5670	0
118	20231117	170900	116885840	5670	5670	5670	5670	0
119	20231117	170800	116885840	5670	5670	5670	5670	0
120	20231117	170700	116885840	5670	5670	5670	5670	0
121	20231117	170600	116885840	5670	5670	5670	5670	0
122	20231117	170500	116885840	5670	5670	5670	5670	3293
123	20231117	170400	116885840	5670	5670	5670	5670	0
124	20231117	170300	116885840	5670	5670	5670	5670	0
125	20231117	170200	116885840	5670	5670	5670	5670	0
126	20231117	170100	116885840	5670	5670	5670	5670	0
127	20231117	170000	116885840	5670	5670	5670	5670	0
128	20231117	165900	116885840	5670	5670	5670	5670	0
129	20231117	165800	116885840	5670	5670	5670	5670	0
130	20231117	165700	116885840	5670	5670	5670	5670	0
131	20231117	165600	116885840	5670	5670	5670	5670	0
132	20231117	165500	116885840	5670	5670	5670	5670	0
133	20231117	165400	116885840	5670	5670	5670	5670	0
134	20231117	165300	116885840	5670	5670	5670	5670	0
135	20231117	165200	116885840	5670	5670	5670	5670	0
136	20231117	165100	116885840	5670	5670	5670	5670	0
137	20231117	165000	116885840	5670	5670	5670	5670	0
138	20231117	164900	116885840	5670	5670	5670	5670	0
139	20231117	164800	116885840	5670	5670	5670	5670	0
140	20231117	164700	116885840	5670	5670	5670	5670	0
141	20231117	164600	116885840	5670	5670	5670	5670	0
142	20231117	164500	116885840	5670	5670	5670	5670	0
143	20231117	164400	116885840	5670	5670	5670	5670	0
144	20231117	164300	116885840	5670	5670	5670	5670	0
145	20231117	164200	116885840	5670	5670	5670	5670	0
146	20231117	164100	116885840	5670	5670	5670	5670	0
147	20231117	164000	116885840	5670	5670	5670	5670	0
148	20231117	163900	116885840	5670	5670	5670	5670	0
149	20231117	163800	116885840	5670	5670	5670	5670	0
150	20231117	163700	116885840	5670	5670	5670	5670	0
151	20231117	163600	116885840	5670	5670	5670	5670	0
152	20231117	163500	116885840	5670	5670	5670	5670	3293
153	20231117	163400	116885840	5670	5670	5670	5670	0
154	20231117	163300	116885840	5670	5670	5670	5670	0
155	20231117	163200	116885840	5670	5670	5670	5670	0
156	20231117	163100	116885840	5670	5670	5670	5670	0
157	20231117	163000	116885840	5670	5670	5670	5670	0
158	20231117	162900	116885840	5670	5670	5670	5670	0
159	20231117	162800	116885840	5670	5670	5670	5670	0
160	20231117	162700	116885840	5670	5670	5670	5670	0
161	20231117	162600	116885840	5670	5670	5670	5670	0
162	20231117	162500	116885840	5670	5670	5670	5670	0
163	20231117	162400	116885840	5670	5670	5670	5670	0
164	20231117	162300	116885840	5670	5670	5670	5670	0
165	20231117	162200	116885840	5670	5670	5670	5670	0
166	20231117	162100	116885840	5670	5670	5670	5670	0
167	20231117	162000	116885840	5670	5670	5670	5670	0
168	20231117	161900	116885840	5670	5670	5670	5670	0
169	20231117	161800	116885840	5670	5670	5670	5670	0
170	20231117	161700	116885840	5670	5670	5670	5670	0
171	20231117	161600	116885840	5670	5670	5670	5670	0
172	20231117	161500	116885840	5670	5670	5670	5670	0
173	20231117	161400	116885840	5670	5670	5670	5670	0
174	20231117	161300	116885840	5670	5670	5670	5670	0
175	20231117	161200	116885840	5670	5670	5670	5670	0
176	20231117	161100	116885840	5670	5670	5670	5670	0
177	20231117	161000	116885840	5670	5670	5670	5670	0
178	20231117	160900	116885840	5670	5670	5670	5670	0
179	20231117	160800	116885840	5670	5670	5670	5670	0
180	20231117	160700	116885840	5670	5670	5670	5670	0
181	20231117	160600	116885840	5670	5670	5670	5670	0
182	20231117	160500	116885840	5670	5670	5670	5670	3293
183	20231117	160400	116885840	5670	5670	5670	5670	0
184	20231117	160300	116885840	5670	5670	5670	5670	0
185	20231117	160200	116885840	5670	5670	5670	5670	0
186	20231117	160100	116885840	5670	5670	5670	5670	0
187	20231117	160000	116885840	5670	5670	5670	5670	0
188	20231117	155900	116885840	5670	5670	5670	5670	0
189	20231117	155800	116885840	5670	5670	5670	5670	0
190	20231117	155700	116885840	5670	5670	5670	5670	0
191	20231117	155600	116885840	5670	5670	5670	5670	0
192	20231117	155500	116885840	5670	5670	5670	5670	0
193	20231117	155400	116885840	5670	5670	5670	5670	0
194	20231117	155300	116885840	5670	5670	5670	5670	0
195	20231117	155200	116885840	5670	5670	5670	5670	0
196	20231117	155100	116885840	5670	5670	5670	5670	0
197	20231117	155000	116885840	5670	5670	5670	5670	0
198	20231117	154900	116885840	5670	5670	5670	5670	0
199	20231117	154800	116885840	5670	5670	5670	5670	0
200	20231117	154700	116885840	5670	5670	5670	5670	0
201	20231117	154600	116885840	5670	5670	5670	5670	0
202	20231117	154500	116885840	5670	5670	5670	5670	0
203	20231117	154400	116885840	5670	5670	5670	5670	0
204	20231117	154300	116885840	5670	5670	5670	5670	0
205	20231117	154200	116885840	5670	5670	5670	5670	0
206	20231117	154100	116885840	5670	5670	5670	5670	0
207	20231117	154000	116885840	5670	5670	5670	5670	0
208	20231117	153900	116885840	5670	5670	5670	5670	0
209	20231117	153800	116885840	5670	5670	5670	5670	0
210	20231117	153700	116885840	5670	5670	5670	5670	0
211	20231117	153600	116885840	5670	5670	5670	5670	0
212	20231117	153500	116885840	5670	5670	5670	5670	3293
213	20231117	153400	116885840	5670	5670	5670	5670	0
214	20231117	153300	116885840	5670	5670	5670	5670	0
215	20231117	153200	116885840	5670	5670	5670	5670	0
216	20231117	153100	116885840	5670	5670	5670	5670	0
217	20231117	153000	116885840	5670	5670	5670	5670	3293
218	20231117	152900	98214530	5650	5650	5650	5650	0
219	20231117	152800	98214530	5650	5650	5650	5650	0
220	20231117	152700	98214530	5650	5650	5650	5650	0
221	20231117	152600	98214530	5650	5650	5650	5650	0
222	20231117	152500	98214530	5650	5650	5650	5650	0
223	20231117	152400	98214530	5650	5650	5650	5650	0
224	20231117	152300	98214530	5650	5650	5650	5650	0
225	20231117	152200	98214530	5650	5650	5650	5650	0
226	20231117	152100	98214530	5650	5650	5650	5650	0
227	20231117	152000	98214530	5650	5650	5650	5650	0
228	20231117	151900	98214530	5650	5640	5650	5640	222
229	20231117	151800	96962000	5650	5640	5650	5640	108
230	20231117	151700	96352870	5640	5640	5640	5640	406
231	20231117	151600	94063030	5640	5640	5640	5640	0
232	20231117	151500	94063030	5640	5640	5640	5640	1
233	20231117	151400	94057390	5640	5640	5640	5640	0
234	20231117	151300	94057390	5640	5640	5640	5640	20
235	20231117	151200	93944590	5640	5640	5640	5640	1
236	20231117	151100	93938950	5630	5630	5630	5630	0
237	20231117	151000	93938950	5630	5640	5640	5630	121
238	20231117	150900	93257210	5640	5640	5640	5640	0
239	20231117	150800	93257210	5640	5640	5640	5640	1
240	20231117	150700	93251570	5640	5640	5640	5640	1
241	20231117	150600	93245930	5640	5640	5640	5640	3
242	20231117	150500	93229010	5640	5640	5640	5640	177
243	20231117	150400	92230730	5630	5630	5630	5630	0
244	20231117	150300	92230730	5630	5640	5650	5630	25
245	20231117	150200	92089720	5630	5630	5630	5630	597
246	20231117	150100	88728610	5640	5640	5640	5640	0
247	20231117	150000	88728610	5640	5640	5640	5640	1
248	20231117	145900	88722970	5650	5650	5650	5650	1
249	20231117	145800	88717320	5650	5650	5650	5650	6
250	20231117	145700	88683420	5650	5640	5650	5640	178
251	20231117	145600	87679490	5660	5660	5660	5660	0
252	20231117	145500	87679490	5660	5660	5660	5660	0
253	20231117	145400	87679490	5660	5660	5660	5660	0
254	20231117	145300	87679490	5660	5660	5660	5660	0
255	20231117	145200	87679490	5660	5660	5660	5660	0
256	20231117	145100	87679490	5660	5660	5660	5660	1
257	20231117	145000	87673830	5630	5630	5630	5630	0
258	20231117	144900	87673830	5630	5630	5630	5630	0
259	20231117	144800	87673830	5630	5640	5640	5630	1218
260	20231117	144700	80810920	5650	5650	5650	5650	286
261	20231117	144600	79195020	5650	5650	5650	5650	0
262	20231117	144500	79195020	5650	5650	5650	5650	88
263	20231117	144400	78697820	5650	5650	5650	5650	0
264	20231117	144300	78697820	5650	5650	5650	5650	1
265	20231117	144200	78692170	5650	5650	5650	5650	1
266	20231117	144100	78686520	5640	5640	5640	5640	0
267	20231117	144000	78686520	5640	5640	5640	5640	0
268	20231117	143900	78686520	5640	5640	5640	5640	0
269	20231117	143800	78686520	5640	5640	5640	5640	84
270	20231117	143700	78212760	5660	5660	5660	5660	0
271	20231117	143600	78212760	5660	5660	5660	5660	0
272	20231117	143500	78212760	5660	5660	5660	5660	63
273	20231117	143400	77856180	5650	5650	5650	5650	0
274	20231117	143300	77856180	5650	5650	5650	5650	0
275	20231117	143200	77856180	5650	5650	5650	5650	0
276	20231117	143100	77856180	5650	5650	5650	5650	176
277	20231117	143000	76861780	5650	5650	5650	5650	0
278	20231117	142900	76861780	5650	5650	5650	5650	0
279	20231117	142800	76861780	5650	5650	5650	5650	0
280	20231117	142700	76861780	5650	5650	5650	5650	0
281	20231117	142600	76861780	5650	5650	5650	5650	88
282	20231117	142500	76364580	5650	5650	5650	5650	176
283	20231117	142400	75370180	5650	5650	5650	5650	0
284	20231117	142300	75370180	5650	5650	5650	5650	0
285	20231117	142200	75370180	5650	5650	5650	5650	0
286	20231117	142100	75370180	5650	5650	5650	5650	0
287	20231117	142000	75370180	5650	5650	5650	5650	0
288	20231117	141900	75370180	5650	5650	5650	5650	0
289	20231117	141800	75370180	5650	5650	5650	5650	0
290	20231117	141700	75370180	5650	5650	5650	5650	0
291	20231117	141600	75370180	5650	5650	5650	5650	0
292	20231117	141500	75370180	5650	5650	5650	5650	0
293	20231117	141400	75370180	5650	5650	5650	5650	0
294	20231117	141300	75370180	5650	5650	5650	5650	0
295	20231117	141200	75370180	5650	5650	5650	5650	0
296	20231117	141100	75370180	5650	5650	5650	5650	1
297	20231117	141000	75364530	5650	5650	5650	5650	11
298	20231117	140900	75302380	5650	5650	5650	5650	0
299	20231117	140800	75302380	5650	5650	5650	5650	0
300	20231117	140700	75302380	5650	5650	5650	5650	0
301	20231117	140600	75302380	5650	5650	5650	5650	0
302	20231117	140500	75302380	5650	5650	5650	5650	0
303	20231117	140400	75302380	5650	5650	5650	5650	0
304	20231117	140300	75302380	5650	5650	5650	5650	0
305	20231117	140200	75302380	5650	5650	5650	5650	0
306	20231117	140100	75302380	5650	5650	5650	5650	0
307	20231117	140000	75302380	5650	5650	5650	5650	0
308	20231117	135900	75302380	5650	5650	5650	5650	0
309	20231117	135800	75302380	5650	5650	5650	5650	0
310	20231117	135700	75302380	5650	5650	5650	5650	0
311	20231117	135600	75302380	5650	5650	5650	5650	0
312	20231117	135500	75302380	5650	5650	5650	5650	0
313	20231117	135400	75302380	5650	5650	5650	5650	0
314	20231117	135300	75302380	5650	5650	5650	5650	0
315	20231117	135200	75302380	5650	5650	5650	5650	0
316	20231117	135100	75302380	5650	5650	5650	5650	0
317	20231117	135000	75302380	5650	5650	5650	5650	0
318	20231117	134900	75302380	5650	5650	5650	5650	0
319	20231117	134800	75302380	5650	5650	5650	5650	40
320	20231117	134700	75076380	5650	5650	5650	5650	0
321	20231117	134600	75076380	5650	5650	5650	5650	0
322	20231117	134500	75076380	5650	5650	5650	5650	0
323	20231117	134400	75076380	5650	5650	5650	5650	0
324	20231117	134300	75076380	5650	5650	5650	5650	0
325	20231117	134200	75076380	5650	5650	5650	5650	0
326	20231117	134100	75076380	5650	5650	5650	5650	206
327	20231117	134000	73912480	5660	5660	5660	5660	0
328	20231117	133900	73912480	5660	5660	5660	5660	0
329	20231117	133800	73912480	5660	5660	5660	5660	0
330	20231117	133700	73912480	5660	5660	5660	5660	0
331	20231117	133600	73912480	5660	5660	5660	5660	0
332	20231117	133500	73912480	5660	5660	5660	5660	0
333	20231117	133400	73912480	5660	5660	5660	5660	0
334	20231117	133300	73912480	5660	5660	5660	5660	0
335	20231117	133200	73912480	5660	5660	5660	5660	0
336	20231117	133100	73912480	5660	5660	5660	5660	0
337	20231117	133000	73912480	5660	5660	5660	5660	0
338	20231117	132900	73912480	5660	5660	5660	5660	0
339	20231117	132800	73912480	5660	5660	5660	5660	0
340	20231117	132700	73912480	5660	5660	5660	5660	10
341	20231117	132600	73855880	5660	5660	5660	5660	0
342	20231117	132500	73855880	5660	5660	5660	5660	20
343	20231117	132400	73742680	5660	5660	5660	5660	0
344	20231117	132300	73742680	5660	5660	5660	5660	0
345	20231117	132200	73742680	5660	5660	5660	5660	0
346	20231117	132100	73742680	5660	5660	5660	5660	0
347	20231117	132000	73742680	5660	5660	5660	5660	0
348	20231117	131900	73742680	5660	5660	5660	5660	0
349	20231117	131800	73742680	5660	5660	5660	5660	0
350	20231117	131700	73742680	5660	5660	5660	5660	1
351	20231117	131600	73737020	5670	5670	5670	5670	1
352	20231117	131500	73731350	5660	5660	5660	5660	0
353	20231117	131400	73731350	5660	5660	5660	5660	176
354	20231117	131300	72735190	5640	5640	5640	5640	0
355	20231117	131200	72735190	5640	5640	5640	5640	0
356	20231117	131100	72735190	5640	5640	5640	5640	0
357	20231117	131000	72735190	5640	5640	5640	5640	0
358	20231117	130900	72735190	5640	5640	5640	5640	0
359	20231117	130800	72735190	5640	5640	5640	5640	0
360	20231117	130700	72735190	5640	5640	5640	5640	0
361	20231117	130600	72735190	5640	5640	5640	5640	0
362	20231117	130500	72735190	5640	5640	5640	5640	0
363	20231117	130400	72735190	5640	5640	5640	5640	0
364	20231117	130300	72735190	5640	5640	5640	5640	0
365	20231117	130200	72735190	5640	5640	5640	5640	0
366	20231117	130100	72735190	5640	5640	5640	5640	2
367	20231117	130000	72723910	5640	5640	5640	5640	0
368	20231117	125900	72723910	5640	5640	5640	5640	0
369	20231117	125800	72723910	5640	5640	5640	5640	2
370	20231117	125700	72712630	5640	5640	5640	5640	2
371	20231117	125600	72701350	5640	5640	5640	5640	2
372	20231117	125500	72690070	5640	5640	5640	5640	136
373	20231117	125400	71923030	5640	5640	5640	5640	212
374	20231117	125300	70727350	5640	5640	5640	5640	645
375	20231117	125200	67089550	5680	5650	5680	5640	1237
376	20231117	125100	60102220	5680	5680	5680	5680	0
377	20231117	125000	60102220	5680	5680	5680	5680	0
378	20231117	124900	60102220	5680	5680	5680	5680	0
379	20231117	124800	60102220	5680	5680	5680	5680	0
380	20231117	124700	60102220	5680	5680	5680	5680	0
381	20231117	124600	60102220	5680	5680	5680	5680	0
382	20231117	124500	60102220	5680	5680	5680	5680	0
383	20231117	124400	60102220	5680	5680	5680	5680	0
384	20231117	124300	60102220	5680	5680	5680	5680	0
385	20231117	124200	60102220	5680	5680	5680	5680	0
386	20231117	124100	60102220	5680	5680	5680	5680	0
387	20231117	124000	60102220	5680	5680	5680	5680	0
388	20231117	123900	60102220	5680	5680	5680	5680	0
389	20231117	123800	60102220	5680	5680	5680	5680	0
390	20231117	123700	60102220	5680	5680	5680	5680	0
391	20231117	123600	60102220	5680	5680	5680	5680	89
392	20231117	123500	59596700	5650	5650	5650	5650	0
393	20231117	123400	59596700	5650	5650	5650	5650	0
394	20231117	123300	59596700	5650	5650	5650	5650	16
395	20231117	123200	59506300	5660	5660	5660	5660	0
396	20231117	123100	59506300	5660	5660	5660	5660	0
397	20231117	123000	59506300	5660	5660	5660	5660	25
398	20231117	122900	59364800	5660	5660	5660	5660	0
399	20231117	122800	59364800	5660	5660	5660	5660	0
400	20231117	122700	59364800	5660	5660	5660	5660	0
401	20231117	122600	59364800	5660	5660	5660	5660	0
402	20231117	122500	59364800	5660	5660	5660	5660	0
403	20231117	122400	59364800	5660	5660	5660	5660	0
404	20231117	122300	59364800	5660	5660	5660	5660	0
405	20231117	122200	59364800	5660	5660	5660	5660	0
406	20231117	122100	59364800	5660	5660	5660	5660	0
407	20231117	122000	59364800	5660	5660	5660	5660	0
408	20231117	121900	59364800	5660	5660	5660	5660	0
409	20231117	121800	59364800	5660	5660	5660	5660	0
410	20231117	121700	59364800	5660	5660	5660	5660	0
411	20231117	121600	59364800	5660	5660	5660	5660	0
412	20231117	121500	59364800	5660	5660	5660	5660	0
413	20231117	121400	59364800	5660	5660	5660	5660	208
414	20231117	121300	58187520	5670	5670	5670	5670	0
415	20231117	121200	58187520	5670	5670	5670	5670	0
416	20231117	121100	58187520	5670	5670	5670	5670	0
417	20231117	121000	58187520	5670	5670	5670	5670	0
418	20231117	120900	58187520	5670	5670	5670	5670	0
419	20231117	120800	58187520	5670	5670	5670	5670	5
420	20231117	120700	58159170	5680	5680	5680	5680	6
421	20231117	120600	58125090	5680	5680	5680	5680	0
422	20231117	120500	58125090	5680	5680	5680	5680	1
423	20231117	120400	58119410	5640	5640	5640	5640	0
424	20231117	120300	58119410	5640	5640	5640	5640	0
425	20231117	120200	58119410	5640	5640	5640	5640	0
426	20231117	120100	58119410	5640	5640	5640	5640	0
427	20231117	120000	58119410	5640	5640	5640	5640	0
428	20231117	115900	58119410	5640	5640	5640	5640	0
429	20231117	115800	58119410	5640	5640	5640	5640	0
430	20231117	115700	58119410	5640	5640	5640	5640	0
431	20231117	115600	58119410	5640	5660	5660	5640	1850
432	20231117	115500	47676340	5660	5660	5660	5660	1
433	20231117	115400	47670680	5660	5660	5660	5660	0
434	20231117	115300	47670680	5660	5660	5660	5660	0
435	20231117	115200	47670680	5660	5660	5660	5660	46
436	20231117	115100	47410320	5690	5690	5690	5690	0
437	20231117	115000	47410320	5690	5690	5690	5690	0
438	20231117	114900	47410320	5690	5690	5690	5690	0
439	20231117	114800	47410320	5690	5690	5690	5690	0
440	20231117	114700	47410320	5690	5690	5690	5690	0
441	20231117	114600	47410320	5690	5690	5690	5690	0
442	20231117	114500	47410320	5690	5690	5690	5690	0
443	20231117	114400	47410320	5690	5690	5690	5690	0
444	20231117	114300	47410320	5690	5690	5690	5690	0
445	20231117	114200	47410320	5690	5690	5690	5690	0
446	20231117	114100	47410320	5690	5690	5690	5690	0
447	20231117	114000	47410320	5690	5690	5690	5690	0
448	20231117	113900	47410320	5690	5690	5690	5690	0
449	20231117	113800	47410320	5690	5690	5690	5690	0
450	20231117	113700	47410320	5690	5690	5690	5690	0
451	20231117	113600	47410320	5690	5690	5690	5690	0
452	20231117	113500	47410320	5690	5690	5690	5690	0
453	20231117	113400	47410320	5690	5690	5690	5690	0
454	20231117	113300	47410320	5690	5690	5690	5690	0
455	20231117	113200	47410320	5690	5690	5690	5690	0
456	20231117	113100	47410320	5690	5690	5690	5690	0
457	20231117	113000	47410320	5690	5690	5690	5690	0
458	20231117	112900	47410320	5690	5690	5690	5690	0
459	20231117	112800	47410320	5690	5690	5690	5690	194
460	20231117	112700	46306460	5690	5690	5690	5690	0
461	20231117	112600	46306460	5690	5690	5690	5690	0
462	20231117	112500	46306460	5690	5690	5690	5690	0
463	20231117	112400	46306460	5690	5690	5690	5690	0
464	20231117	112300	46306460	5690	5690	5690	5690	0
465	20231117	112200	46306460	5690	5690	5690	5690	0
466	20231117	112100	46306460	5690	5690	5690	5690	0
467	20231117	112000	46306460	5690	5690	5690	5690	0
468	20231117	111900	46306460	5690	5690	5690	5690	0
469	20231117	111800	46306460	5690	5690	5690	5690	16
470	20231117	111700	46215420	5690	5690	5690	5690	0
471	20231117	111600	46215420	5690	5690	5690	5690	1
472	20231117	111500	46209730	5650	5650	5650	5650	500
473	20231117	111400	43384730	5650	5650	5650	5650	0
474	20231117	111300	43384730	5650	5650	5650	5650	0
475	20231117	111200	43384730	5650	5650	5650	5650	0
476	20231117	111100	43384730	5650	5650	5650	5650	0
477	20231117	111000	43384730	5650	5650	5650	5650	0
478	20231117	110900	43384730	5650	5650	5650	5650	0
479	20231117	110800	43384730	5650	5650	5650	5650	1
480	20231117	110700	43379080	5690	5690	5690	5690	0
481	20231117	110600	43379080	5690	5690	5690	5690	0
482	20231117	110500	43379080	5690	5690	5690	5690	0
483	20231117	110400	43379080	5690	5690	5690	5690	0
484	20231117	110300	43379080	5690	5690	5690	5690	0
485	20231117	110200	43379080	5690	5690	5690	5690	0
486	20231117	110100	43379080	5690	5690	5690	5690	0
487	20231117	110000	43379080	5690	5690	5690	5690	0
488	20231117	105900	43379080	5690	5690	5690	5690	0
489	20231117	105800	43379080	5690	5690	5690	5690	0
490	20231117	105700	43379080	5690	5660	5690	5660	179
491	20231117	105600	42364460	5660	5660	5660	5660	0
492	20231117	105500	42364460	5660	5660	5660	5660	0
493	20231117	105400	42364460	5660	5660	5660	5660	0
494	20231117	105300	42364460	5660	5660	5660	5660	0
495	20231117	105200	42364460	5660	5660	5660	5660	0
496	20231117	105100	42364460	5660	5660	5660	5660	0
497	20231117	105000	42364460	5660	5660	5660	5660	1
498	20231117	104900	42358800	5660	5670	5670	5660	808
499	20231117	104800	37784390	5690	5690	5690	5690	0
500	20231117	104700	37784390	5690	5690	5690	5690	0
501	20231117	104600	37784390	5690	5690	5690	5690	4
502	20231117	104500	37761630	5690	5690	5690	5690	0
503	20231117	104400	37761630	5690	5690	5690	5690	0
504	20231117	104300	37761630	5690	5690	5690	5690	0
505	20231117	104200	37761630	5690	5690	5690	5690	0
506	20231117	104100	37761630	5690	5690	5690	5690	0
507	20231117	104000	37761630	5690	5690	5690	5690	0
508	20231117	103900	37761630	5690	5690	5690	5690	0
509	20231117	103800	37761630	5690	5690	5690	5690	0
510	20231117	103700	37761630	5690	5690	5690	5690	0
511	20231117	103600	37761630	5690	5690	5690	5690	0
512	20231117	103500	37761630	5690	5690	5690	5690	0
513	20231117	103400	37761630	5690	5690	5690	5690	0
514	20231117	103300	37761630	5690	5690	5690	5690	0
515	20231117	103200	37761630	5690	5690	5690	5690	0
516	20231117	103100	37761630	5690	5690	5690	5690	0
517	20231117	103000	37761630	5690	5690	5690	5690	0
518	20231117	102900	37761630	5690	5690	5690	5690	0
519	20231117	102800	37761630	5690	5690	5690	5690	0
520	20231117	102700	37761630	5690	5690	5690	5690	0
521	20231117	102600	37761630	5690	5690	5690	5690	0
522	20231117	102500	37761630	5690	5690	5690	5690	0
523	20231117	102400	37761630	5690	5690	5690	5690	0
524	20231117	102300	37761630	5690	5690	5690	5690	0
525	20231117	102200	37761630	5690	5690	5690	5690	0
526	20231117	102100	37761630	5690	5690	5690	5690	0
527	20231117	102000	37761630	5690	5690	5690	5690	0
528	20231117	101900	37761630	5690	5690	5690	5690	5
529	20231117	101800	37733180	5700	5700	5700	5700	0
530	20231117	101700	37733180	5700	5700	5700	5700	0
531	20231117	101600	37733180	5700	5700	5700	5700	0
532	20231117	101500	37733180	5700	5700	5700	5700	0
533	20231117	101400	37733180	5700	5700	5700	5700	0
534	20231117	101300	37733180	5700	5700	5700	5700	0
535	20231117	101200	37733180	5700	5700	5700	5700	0
536	20231117	101100	37733180	5700	5700	5700	5700	0
537	20231117	101000	37733180	5700	5700	5700	5700	0
538	20231117	100900	37733180	5700	5700	5700	5700	0
539	20231117	100800	37733180	5700	5700	5700	5700	0
540	20231117	100700	37733180	5700	5700	5700	5700	0
541	20231117	100600	37733180	5700	5700	5700	5700	0
542	20231117	100500	37733180	5700	5700	5700	5700	0
543	20231117	100400	37733180	5700	5700	5700	5700	44
544	20231117	100300	37482380	5700	5700	5700	5700	0
545	20231117	100200	37482380	5700	5700	5700	5700	0
546	20231117	100100	37482380	5700	5700	5700	5700	0
547	20231117	100000	37482380	5700	5700	5700	5700	0
548	20231117	095900	37482380	5700	5700	5700	5700	1850
549	20231117	095800	26937380	5690	5690	5690	5690	0
550	20231117	095700	26937380	5690	5690	5690	5690	0
551	20231117	095600	26937380	5690	5690	5690	5690	0
552	20231117	095500	26937380	5690	5690	5690	5690	0
553	20231117	095400	26937380	5690	5690	5690	5690	0
554	20231117	095300	26937380	5690	5690	5690	5690	0
555	20231117	095200	26937380	5690	5690	5690	5690	0
556	20231117	095100	26937380	5690	5690	5690	5690	0
557	20231117	095000	26937380	5690	5690	5690	5690	0
558	20231117	094900	26937380	5690	5690	5690	5690	0
559	20231117	094800	26937380	5690	5690	5690	5690	0
560	20231117	094700	26937380	5690	5690	5690	5690	0
561	20231117	094600	26937380	5690	5690	5690	5690	0
562	20231117	094500	26937380	5690	5690	5690	5690	11
563	20231117	094400	26874790	5680	5680	5680	5680	49
564	20231117	094300	26596470	5680	5680	5680	5680	104
565	20231117	094200	26005750	5640	5640	5640	5640	0
566	20231117	094100	26005750	5640	5640	5640	5640	0
567	20231117	094000	26005750	5640	5640	5640	5640	0
568	20231117	093900	26005750	5640	5670	5670	5640	2192
569	20231117	093800	13601070	5720	5720	5720	5720	0
570	20231117	093700	13601070	5720	5720	5720	5720	0
571	20231117	093600	13601070	5720	5720	5720	5720	0
572	20231117	093500	13601070	5720	5720	5720	5720	1
573	20231117	093400	13595350	5720	5720	5720	5720	0
574	20231117	093300	13595350	5720	5720	5720	5720	0
575	20231117	093200	13595350	5720	5720	5720	5720	0
576	20231117	093100	13595350	5720	5720	5720	5720	1
577	20231117	093000	13589630	5670	5670	5670	5670	0
578	20231117	092900	13589630	5670	5670	5670	5670	6
579	20231117	092800	13555610	5720	5720	5720	5720	0
580	20231117	092700	13555610	5720	5720	5720	5720	1
581	20231117	092600	13549890	5670	5670	5670	5670	0
582	20231117	092500	13549890	5670	5670	5670	5670	276
583	20231117	092400	11984970	5730	5730	5730	5730	10
584	20231117	092300	11927670	5720	5720	5720	5720	0
585	20231117	092200	11927670	5720	5720	5720	5720	100
586	20231117	092100	11355670	5720	5720	5720	5720	0
587	20231117	092000	11355670	5720	5720	5720	5720	1
588	20231117	091900	11349950	5670	5670	5670	5670	30
589	20231117	091800	11179850	5700	5700	5700	5700	1
590	20231117	091700	11174150	5660	5660	5660	5660	0
591	20231117	091600	11174150	5660	5660	5660	5660	0
592	20231117	091500	11174150	5660	5660	5660	5660	0
593	20231117	091400	11174150	5660	5660	5660	5660	0
594	20231117	091300	11174150	5660	5660	5660	5660	0
595	20231117	091200	11174150	5660	5660	5660	5660	96
596	20231117	091100	10630790	5660	5660	5660	5660	16
597	20231117	091000	10540230	5670	5680	5680	5670	195
598	20231117	090900	9434560	5650	5650	5650	5650	0
599	20231117	090800	9434560	5650	5650	5650	5650	0
600	20231117	090700	9434560	5650	5650	5650	5650	0
601	20231117	090600	9434560	5650	5690	5690	5650	1399
602	20231117	090500	1511130	5700	5700	5700	5700	0
603	20231117	090400	1511130	5700	5700	5700	5700	0
604	20231117	090300	1511130	5700	5700	5700	5700	54
605	20231117	090200	1203330	5730	5730	5730	5730	0
606	20231117	090100	1203330	5730	5730	5730	5730	0
607	20231117	090000	1203330	5730	5760	5760	5730	209