KissMeData/053280/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193300	133986290	4470	4470	4470	4470	538
3	20231115	193200	133986290	4470	4470	4470	4470	0
4	20231115	193100	133986290	4470	4470	4470	4470	0
5	20231115	193000	133986290	4470	4470	4470	4470	0
6	20231115	192900	133986290	4470	4470	4470	4470	0
7	20231115	192800	133986290	4470	4470	4470	4470	0
8	20231115	192700	133986290	4470	4470	4470	4470	0
9	20231115	192600	133986290	4470	4470	4470	4470	0
10	20231115	192500	133986290	4470	4470	4470	4470	0
11	20231115	192400	133986290	4470	4470	4470	4470	0
12	20231115	192300	133986290	4470	4470	4470	4470	0
13	20231115	192200	133986290	4470	4470	4470	4470	0
14	20231115	192100	133986290	4470	4470	4470	4470	0
15	20231115	192000	133986290	4470	4470	4470	4470	0
16	20231115	191900	133986290	4470	4470	4470	4470	0
17	20231115	191800	133986290	4470	4470	4470	4470	0
18	20231115	191700	133986290	4470	4470	4470	4470	0
19	20231115	191600	133986290	4470	4470	4470	4470	0
20	20231115	191500	133986290	4470	4470	4470	4470	0
21	20231115	191400	133986290	4470	4470	4470	4470	0
22	20231115	191300	133986290	4470	4470	4470	4470	0
23	20231115	191200	133986290	4470	4470	4470	4470	0
24	20231115	191100	133986290	4470	4470	4470	4470	0
25	20231115	191000	133986290	4470	4470	4470	4470	0
26	20231115	190900	133986290	4470	4470	4470	4470	0
27	20231115	190800	133986290	4470	4470	4470	4470	0
28	20231115	190700	133986290	4470	4470	4470	4470	0
29	20231115	190600	133986290	4470	4470	4470	4470	0
30	20231115	190500	133986290	4470	4470	4470	4470	0
31	20231115	190400	133986290	4470	4470	4470	4470	0
32	20231115	190300	133986290	4470	4470	4470	4470	538
33	20231115	190200	133986290	4470	4470	4470	4470	0
34	20231115	190100	133986290	4470	4470	4470	4470	0
35	20231115	190000	133986290	4470	4470	4470	4470	0
36	20231115	185900	133986290	4470	4470	4470	4470	0
37	20231115	185800	133986290	4470	4470	4470	4470	0
38	20231115	185700	133986290	4470	4470	4470	4470	0
39	20231115	185600	133986290	4470	4470	4470	4470	0
40	20231115	185500	133986290	4470	4470	4470	4470	0
41	20231115	185400	133986290	4470	4470	4470	4470	0
42	20231115	185300	133986290	4470	4470	4470	4470	0
43	20231115	185200	133986290	4470	4470	4470	4470	0
44	20231115	185100	133986290	4470	4470	4470	4470	0
45	20231115	185000	133986290	4470	4470	4470	4470	0
46	20231115	184900	133986290	4470	4470	4470	4470	0
47	20231115	184800	133986290	4470	4470	4470	4470	0
48	20231115	184700	133986290	4470	4470	4470	4470	0
49	20231115	184600	133986290	4470	4470	4470	4470	0
50	20231115	184500	133986290	4470	4470	4470	4470	0
51	20231115	184400	133986290	4470	4470	4470	4470	0
52	20231115	184300	133986290	4470	4470	4470	4470	0
53	20231115	184200	133986290	4470	4470	4470	4470	0
54	20231115	184100	133986290	4470	4470	4470	4470	0
55	20231115	184000	133986290	4470	4470	4470	4470	0
56	20231115	183900	133986290	4470	4470	4470	4470	0
57	20231115	183800	133986290	4470	4470	4470	4470	0
58	20231115	183700	133986290	4470	4470	4470	4470	0
59	20231115	183600	133986290	4470	4470	4470	4470	0
60	20231115	183500	133986290	4470	4470	4470	4470	0
61	20231115	183400	133986290	4470	4470	4470	4470	0
62	20231115	183300	133986290	4470	4470	4470	4470	538
63	20231115	183200	133986290	4470	4470	4470	4470	0
64	20231115	183100	133986290	4470	4470	4470	4470	0
65	20231115	183000	133986290	4470	4470	4470	4470	0
66	20231115	182900	133986290	4470	4470	4470	4470	0
67	20231115	182800	133986290	4470	4470	4470	4470	0
68	20231115	182700	133986290	4470	4470	4470	4470	0
69	20231115	182600	133986290	4470	4470	4470	4470	0
70	20231115	182500	133986290	4470	4470	4470	4470	0
71	20231115	182400	133986290	4470	4470	4470	4470	0
72	20231115	182300	133986290	4470	4470	4470	4470	0
73	20231115	182200	133986290	4470	4470	4470	4470	0
74	20231115	182100	133986290	4470	4470	4470	4470	0
75	20231115	182000	133986290	4470	4470	4470	4470	0
76	20231115	181900	133986290	4470	4470	4470	4470	0
77	20231115	181800	133986290	4470	4470	4470	4470	0
78	20231115	181700	133986290	4470	4470	4470	4470	0
79	20231115	181600	133986290	4470	4470	4470	4470	0
80	20231115	181500	133986290	4470	4470	4470	4470	0
81	20231115	181400	133986290	4470	4470	4470	4470	0
82	20231115	181300	133986290	4470	4470	4470	4470	0
83	20231115	181200	133986290	4470	4470	4470	4470	0
84	20231115	181100	133986290	4470	4470	4470	4470	0
85	20231115	181000	133986290	4470	4470	4470	4470	0
86	20231115	180900	133986290	4470	4470	4470	4470	0
87	20231115	180800	133986290	4470	4470	4470	4470	0
88	20231115	180700	133986290	4470	4470	4470	4470	0
89	20231115	180600	133986290	4470	4470	4470	4470	0
90	20231115	180500	133986290	4470	4470	4470	4470	0
91	20231115	180400	133986290	4470	4470	4470	4470	0
92	20231115	180300	133986290	4470	4470	4470	4470	538
93	20231115	180200	133986290	4470	4470	4470	4470	0
94	20231115	180100	133986290	4470	4470	4470	4470	0
95	20231115	180000	133986290	4470	4470	4470	4470	0
96	20231115	175900	133986290	4470	4470	4470	4470	0
97	20231115	175800	133986290	4470	4470	4470	4470	0
98	20231115	175700	133986290	4470	4470	4470	4470	0
99	20231115	175600	133986290	4470	4470	4470	4470	0
100	20231115	175500	133986290	4470	4470	4470	4470	0
101	20231115	175400	133986290	4470	4470	4470	4470	0
102	20231115	175300	133986290	4470	4470	4470	4470	0
103	20231115	175200	133986290	4470	4470	4470	4470	0
104	20231115	175100	133986290	4470	4470	4470	4470	0
105	20231115	175000	133986290	4470	4470	4470	4470	0
106	20231115	174900	133986290	4470	4470	4470	4470	0
107	20231115	174800	133986290	4470	4470	4470	4470	0
108	20231115	174700	133986290	4470	4470	4470	4470	0
109	20231115	174600	133986290	4470	4470	4470	4470	0
110	20231115	174500	133986290	4470	4470	4470	4470	0
111	20231115	174400	133986290	4470	4470	4470	4470	0
112	20231115	174300	133986290	4470	4470	4470	4470	0
113	20231115	174200	133986290	4470	4470	4470	4470	0
114	20231115	174100	133986290	4470	4470	4470	4470	0
115	20231115	174000	133986290	4470	4470	4470	4470	0
116	20231115	173900	133986290	4470	4470	4470	4470	0
117	20231115	173800	133986290	4470	4470	4470	4470	0
118	20231115	173700	133986290	4470	4470	4470	4470	0
119	20231115	173600	133986290	4470	4470	4470	4470	0
120	20231115	173500	133986290	4470	4470	4470	4470	0
121	20231115	173400	133986290	4470	4470	4470	4470	0
122	20231115	173300	133986290	4470	4470	4470	4470	538
123	20231115	173200	133986290	4470	4470	4470	4470	0
124	20231115	173100	133986290	4470	4470	4470	4470	0
125	20231115	173000	133986290	4470	4470	4470	4470	0
126	20231115	172900	133986290	4470	4470	4470	4470	0
127	20231115	172800	133986290	4470	4470	4470	4470	0
128	20231115	172700	133986290	4470	4470	4470	4470	0
129	20231115	172600	133986290	4470	4470	4470	4470	0
130	20231115	172500	133986290	4470	4470	4470	4470	0
131	20231115	172400	133986290	4470	4470	4470	4470	0
132	20231115	172300	133986290	4470	4470	4470	4470	0
133	20231115	172200	133986290	4470	4470	4470	4470	0
134	20231115	172100	133986290	4470	4470	4470	4470	0
135	20231115	172000	133986290	4470	4470	4470	4470	0
136	20231115	171900	133986290	4470	4470	4470	4470	0
137	20231115	171800	133986290	4470	4470	4470	4470	0
138	20231115	171700	133986290	4470	4470	4470	4470	0
139	20231115	171600	133986290	4470	4470	4470	4470	0
140	20231115	171500	133986290	4470	4470	4470	4470	0
141	20231115	171400	133986290	4470	4470	4470	4470	0
142	20231115	171300	133986290	4470	4470	4470	4470	0
143	20231115	171200	133986290	4470	4470	4470	4470	0
144	20231115	171100	133986290	4470	4470	4470	4470	0
145	20231115	171000	133986290	4470	4470	4470	4470	0
146	20231115	170900	133986290	4470	4470	4470	4470	0
147	20231115	170800	133986290	4470	4470	4470	4470	0
148	20231115	170700	133986290	4470	4470	4470	4470	0
149	20231115	170600	133986290	4470	4470	4470	4470	0
150	20231115	170500	133986290	4470	4470	4470	4470	0
151	20231115	170400	133986290	4470	4470	4470	4470	0
152	20231115	170300	133986290	4470	4470	4470	4470	538
153	20231115	170200	133986290	4470	4470	4470	4470	0
154	20231115	170100	133986290	4470	4470	4470	4470	0
155	20231115	170000	133986290	4470	4470	4470	4470	0
156	20231115	165900	133986290	4470	4470	4470	4470	0
157	20231115	165800	133986290	4470	4470	4470	4470	0
158	20231115	165700	133986290	4470	4470	4470	4470	0
159	20231115	165600	133986290	4470	4470	4470	4470	0
160	20231115	165500	133986290	4470	4470	4470	4470	0
161	20231115	165400	133986290	4470	4470	4470	4470	0
162	20231115	165300	133986290	4470	4470	4470	4470	0
163	20231115	165200	133986290	4470	4470	4470	4470	0
164	20231115	165100	133986290	4470	4470	4470	4470	0
165	20231115	165000	133986290	4470	4470	4470	4470	0
166	20231115	164900	133986290	4470	4470	4470	4470	0
167	20231115	164800	133986290	4470	4470	4470	4470	0
168	20231115	164700	133986290	4470	4470	4470	4470	0
169	20231115	164600	133986290	4470	4470	4470	4470	0
170	20231115	164500	133986290	4470	4470	4470	4470	0
171	20231115	164400	133986290	4470	4470	4470	4470	0
172	20231115	164300	133986290	4470	4470	4470	4470	0
173	20231115	164200	133986290	4470	4470	4470	4470	0
174	20231115	164100	133986290	4470	4470	4470	4470	0
175	20231115	164000	133986290	4470	4470	4470	4470	0
176	20231115	163900	133986290	4470	4470	4470	4470	0
177	20231115	163800	133986290	4470	4470	4470	4470	0
178	20231115	163700	133986290	4470	4470	4470	4470	0
179	20231115	163600	133986290	4470	4470	4470	4470	0
180	20231115	163500	133986290	4470	4470	4470	4470	0
181	20231115	163400	133986290	4470	4470	4470	4470	0
182	20231115	163300	133986290	4470	4470	4470	4470	538
183	20231115	163200	133986290	4470	4470	4470	4470	0
184	20231115	163100	133986290	4470	4470	4470	4470	0
185	20231115	163000	133986290	4470	4470	4470	4470	0
186	20231115	162900	133986290	4470	4470	4470	4470	0
187	20231115	162800	133986290	4470	4470	4470	4470	0
188	20231115	162700	133986290	4470	4470	4470	4470	0
189	20231115	162600	133986290	4470	4470	4470	4470	0
190	20231115	162500	133986290	4470	4470	4470	4470	0
191	20231115	162400	133986290	4470	4470	4470	4470	0
192	20231115	162300	133986290	4470	4470	4470	4470	0
193	20231115	162200	133986290	4470	4470	4470	4470	0
194	20231115	162100	133986290	4470	4470	4470	4470	0
195	20231115	162000	133986290	4470	4470	4470	4470	0
196	20231115	161900	133986290	4470	4470	4470	4470	0
197	20231115	161800	133986290	4470	4470	4470	4470	0
198	20231115	161700	133986290	4470	4470	4470	4470	0
199	20231115	161600	133986290	4470	4470	4470	4470	0
200	20231115	161500	133986290	4470	4470	4470	4470	0
201	20231115	161400	133986290	4470	4470	4470	4470	0
202	20231115	161300	133986290	4470	4470	4470	4470	0
203	20231115	161200	133986290	4470	4470	4470	4470	0
204	20231115	161100	133986290	4470	4470	4470	4470	0
205	20231115	161000	133986290	4470	4470	4470	4470	0
206	20231115	160900	133986290	4470	4470	4470	4470	0
207	20231115	160800	133986290	4470	4470	4470	4470	0
208	20231115	160700	133986290	4470	4470	4470	4470	0
209	20231115	160600	133986290	4470	4470	4470	4470	0
210	20231115	160500	133986290	4470	4470	4470	4470	0
211	20231115	160400	133986290	4470	4470	4470	4470	0
212	20231115	160300	133986290	4470	4470	4470	4470	538
213	20231115	160200	133986290	4470	4470	4470	4470	0
214	20231115	160100	133986290	4470	4470	4470	4470	0
215	20231115	160000	133986290	4470	4470	4470	4470	0
216	20231115	155900	133986290	4470	4470	4470	4470	0
217	20231115	155800	133986290	4470	4470	4470	4470	0
218	20231115	155700	133986290	4470	4470	4470	4470	0
219	20231115	155600	133986290	4470	4470	4470	4470	0
220	20231115	155500	133986290	4470	4470	4470	4470	0
221	20231115	155400	133986290	4470	4470	4470	4470	0
222	20231115	155300	133986290	4470	4470	4470	4470	0
223	20231115	155200	133986290	4470	4470	4470	4470	0
224	20231115	155100	133986290	4470	4470	4470	4470	0
225	20231115	155000	133986290	4470	4470	4470	4470	0
226	20231115	154900	133986290	4470	4470	4470	4470	0
227	20231115	154800	133986290	4470	4470	4470	4470	0
228	20231115	154700	133986290	4470	4470	4470	4470	0
229	20231115	154600	133986290	4470	4470	4470	4470	0
230	20231115	154500	133986290	4470	4470	4470	4470	0
231	20231115	154400	133986290	4470	4470	4470	4470	0
232	20231115	154300	133986290	4470	4470	4470	4470	0
233	20231115	154200	133986290	4470	4470	4470	4470	0
234	20231115	154100	133986290	4470	4470	4470	4470	0
235	20231115	154000	133986290	4470	4470	4470	4470	0
236	20231115	153900	133986290	4470	4470	4470	4470	0
237	20231115	153800	133986290	4470	4470	4470	4470	0
238	20231115	153700	133986290	4470	4470	4470	4470	0
239	20231115	153600	133986290	4470	4470	4470	4470	0
240	20231115	153500	133986290	4470	4470	4470	4470	0
241	20231115	153400	133986290	4470	4470	4470	4470	0
242	20231115	153300	133986290	4470	4470	4470	4470	538
243	20231115	153200	133986290	4470	4470	4470	4470	0
244	20231115	153100	133986290	4470	4470	4470	4470	0
245	20231115	153000	133986290	4470	4470	4470	4470	538
246	20231115	152900	131581430	4470	4470	4470	4470	0
247	20231115	152800	131581430	4470	4470	4470	4470	0
248	20231115	152700	131581430	4470	4470	4470	4470	0
249	20231115	152600	131581430	4470	4470	4470	4470	0
250	20231115	152500	131581430	4470	4470	4470	4470	0
251	20231115	152400	131581430	4470	4470	4470	4470	0
252	20231115	152300	131581430	4470	4470	4470	4470	0
253	20231115	152200	131581430	4470	4470	4470	4470	0
254	20231115	152100	131581430	4470	4470	4470	4470	0
255	20231115	152000	131581430	4470	4470	4470	4470	0
256	20231115	151900	131581430	4470	4470	4470	4470	0
257	20231115	151800	131581430	4470	4465	4470	4455	462
258	20231115	151700	129523155	4455	4465	4465	4455	150
259	20231115	151600	128854575	4470	4470	4470	4470	2
260	20231115	151500	128845635	4470	4470	4470	4470	0
261	20231115	151400	128845635	4470	4470	4470	4470	0
262	20231115	151300	128845635	4470	4470	4470	4470	0
263	20231115	151200	128845635	4470	4470	4470	4470	0
264	20231115	151100	128845635	4470	4470	4470	4470	0
265	20231115	151000	128845635	4470	4470	4470	4470	0
266	20231115	150900	128845635	4470	4470	4470	4470	0
267	20231115	150800	128845635	4470	4470	4470	4470	0
268	20231115	150700	128845635	4470	4470	4470	4470	0
269	20231115	150600	128845635	4470	4470	4470	4470	0
270	20231115	150500	128845635	4470	4470	4470	4470	0
271	20231115	150400	128845635	4470	4470	4470	4470	0
272	20231115	150300	128845635	4470	4470	4470	4470	5
273	20231115	150200	128823285	4470	4470	4470	4470	2
274	20231115	150100	128814345	4470	4470	4470	4470	0
275	20231115	150000	128814345	4470	4470	4470	4470	0
276	20231115	145900	128814345	4470	4460	4470	4460	26
277	20231115	145800	128698375	4455	4455	4455	4455	0
278	20231115	145700	128698375	4455	4455	4455	4455	0
279	20231115	145600	128698375	4455	4455	4455	4455	10
280	20231115	145500	128653825	4455	4455	4455	4455	20
281	20231115	145400	128564725	4460	4460	4460	4460	0
282	20231115	145300	128564725	4460	4460	4460	4460	0
283	20231115	145200	128564725	4460	4460	4460	4460	0
284	20231115	145100	128564725	4460	4455	4460	4455	319
285	20231115	145000	127143575	4455	4460	4460	4455	229
286	20231115	144900	126122260	4455	4455	4455	4455	0
287	20231115	144800	126122260	4455	4455	4455	4455	0
288	20231115	144700	126122260	4455	4455	4455	4455	0
289	20231115	144600	126122260	4455	4455	4455	4455	0
290	20231115	144500	126122260	4455	4455	4455	4455	0
291	20231115	144400	126122260	4455	4455	4455	4455	0
292	20231115	144300	126122260	4455	4455	4455	4455	0
293	20231115	144200	126122260	4455	4465	4465	4455	2500
294	20231115	144100	114978310	4465	4465	4465	4465	0
295	20231115	144000	114978310	4465	4465	4465	4465	0
296	20231115	143900	114978310	4465	4465	4465	4465	0
297	20231115	143800	114978310	4465	4465	4465	4465	0
298	20231115	143700	114978310	4465	4465	4465	4465	0
299	20231115	143600	114978310	4465	4465	4465	4465	0
300	20231115	143500	114978310	4465	4465	4465	4465	0
301	20231115	143400	114978310	4465	4465	4465	4465	177
302	20231115	143300	114188005	4465	4465	4465	4465	0
303	20231115	143200	114188005	4465	4465	4465	4465	0
304	20231115	143100	114188005	4465	4465	4465	4465	0
305	20231115	143000	114188005	4465	4465	4465	4465	0
306	20231115	142900	114188005	4465	4465	4465	4465	0
307	20231115	142800	114188005	4465	4465	4465	4465	0
308	20231115	142700	114188005	4465	4465	4465	4465	0
309	20231115	142600	114188005	4465	4465	4465	4465	0
310	20231115	142500	114188005	4465	4465	4465	4465	5
311	20231115	142400	114165680	4465	4470	4470	4465	913
312	20231115	142300	110089110	4470	4470	4470	4470	0
313	20231115	142200	110089110	4470	4470	4470	4470	2
314	20231115	142100	110080170	4465	4465	4465	4465	0
315	20231115	142000	110080170	4465	4465	4465	4465	0
316	20231115	141900	110080170	4465	4465	4465	4465	1
317	20231115	141800	110075705	4465	4465	4465	4465	0
318	20231115	141700	110075705	4465	4465	4465	4465	2
319	20231115	141600	110066775	4470	4470	4470	4470	0
320	20231115	141500	110066775	4470	4470	4470	4470	0
321	20231115	141400	110066775	4470	4470	4470	4470	0
322	20231115	141300	110066775	4470	4470	4470	4470	0
323	20231115	141200	110066775	4470	4470	4470	4470	6
324	20231115	141100	110039955	4470	4470	4470	4470	0
325	20231115	141000	110039955	4470	4470	4470	4470	0
326	20231115	140900	110039955	4470	4470	4470	4470	0
327	20231115	140800	110039955	4470	4470	4470	4470	0
328	20231115	140700	110039955	4470	4470	4470	4470	0
329	20231115	140600	110039955	4470	4470	4470	4470	66
330	20231115	140500	109744935	4465	4465	4465	4465	0
331	20231115	140400	109744935	4465	4465	4465	4465	0
332	20231115	140300	109744935	4465	4465	4465	4465	5
333	20231115	140200	109722610	4465	4465	4465	4465	0
334	20231115	140100	109722610	4465	4465	4465	4465	0
335	20231115	140000	109722610	4465	4465	4465	4465	5
336	20231115	135900	109700285	4465	4465	4465	4465	0
337	20231115	135800	109700285	4465	4465	4465	4465	0
338	20231115	135700	109700285	4465	4465	4465	4465	5
339	20231115	135600	109677960	4465	4465	4465	4465	0
340	20231115	135500	109677960	4465	4465	4465	4465	0
341	20231115	135400	109677960	4465	4465	4465	4465	0
342	20231115	135300	109677960	4465	4465	4465	4465	48
343	20231115	135200	109463640	4465	4465	4465	4465	0
344	20231115	135100	109463640	4465	4465	4465	4465	5
345	20231115	135000	109441315	4470	4470	4470	4470	0
346	20231115	134900	109441315	4470	4470	4470	4470	0
347	20231115	134800	109441315	4470	4470	4470	4470	0
348	20231115	134700	109441315	4470	4470	4470	4470	50
349	20231115	134600	109217815	4470	4470	4470	4470	0
350	20231115	134500	109217815	4470	4470	4470	4470	0
351	20231115	134400	109217815	4470	4470	4470	4470	0
352	20231115	134300	109217815	4470	4470	4470	4470	0
353	20231115	134200	109217815	4470	4470	4470	4470	0
354	20231115	134100	109217815	4470	4470	4470	4470	0
355	20231115	134000	109217815	4470	4470	4470	4470	0
356	20231115	133900	109217815	4470	4470	4470	4470	0
357	20231115	133800	109217815	4470	4470	4470	4470	0
358	20231115	133700	109217815	4470	4470	4470	4470	0
359	20231115	133600	109217815	4470	4470	4470	4470	0
360	20231115	133500	109217815	4470	4470	4470	4470	10
361	20231115	133400	109173115	4470	4470	4470	4470	3
362	20231115	133300	109159705	4470	4470	4470	4470	0
363	20231115	133200	109159705	4470	4470	4470	4470	0
364	20231115	133100	109159705	4470	4470	4470	4470	0
365	20231115	133000	109159705	4470	4470	4470	4470	0
366	20231115	132900	109159705	4470	4470	4470	4470	0
367	20231115	132800	109159705	4470	4470	4470	4470	0
368	20231115	132700	109159705	4470	4470	4470	4470	20
369	20231115	132600	109070305	4470	4470	4470	4470	0
370	20231115	132500	109070305	4470	4470	4470	4470	0
371	20231115	132400	109070305	4470	4470	4470	4470	1
372	20231115	132300	109065835	4470	4470	4470	4470	0
373	20231115	132200	109065835	4470	4470	4470	4470	1
374	20231115	132100	109061365	4470	4470	4470	4470	7
375	20231115	132000	109030075	4470	4470	4470	4470	1
376	20231115	131900	109025605	4470	4470	4470	4470	0
377	20231115	131800	109025605	4470	4470	4470	4470	0
378	20231115	131700	109025605	4470	4470	4470	4470	1
379	20231115	131600	109021135	4475	4475	4475	4475	0
380	20231115	131500	109021135	4475	4475	4475	4475	697
381	20231115	131400	105902060	4470	4470	4470	4470	1303
382	20231115	131300	100077650	4460	4460	4460	4460	0
383	20231115	131200	100077650	4460	4460	4460	4460	0
384	20231115	131100	100077650	4460	4460	4460	4460	0
385	20231115	131000	100077650	4460	4460	4460	4460	0
386	20231115	130900	100077650	4460	4460	4460	4460	0
387	20231115	130800	100077650	4460	4460	4460	4460	0
388	20231115	130700	100077650	4460	4465	4465	4460	200
389	20231115	130600	99185330	4465	4465	4465	4465	6
390	20231115	130500	99158540	4465	4470	4470	4465	106
391	20231115	130400	98684750	4465	4465	4465	4465	0
392	20231115	130300	98684750	4465	4465	4465	4465	6
393	20231115	130200	98657960	4465	4465	4465	4465	6
394	20231115	130100	98631170	4465	4465	4465	4465	6
395	20231115	130000	98604380	4465	4465	4465	4465	106
396	20231115	125900	98131090	4465	4465	4465	4465	6
397	20231115	125800	98104300	4465	4465	4465	4465	6
398	20231115	125700	98077510	4465	4465	4465	4465	306
399	20231115	125600	96711220	4465	4465	4465	4465	0
400	20231115	125500	96711220	4465	4465	4465	4465	206
401	20231115	125400	95791430	4470	4470	4470	4470	10
402	20231115	125300	95746730	4465	4465	4465	4465	0
403	20231115	125200	95746730	4465	4465	4465	4465	50
404	20231115	125100	95523480	4465	4465	4465	4465	0
405	20231115	125000	95523480	4465	4465	4465	4465	46
406	20231115	124900	95318090	4470	4470	4470	4470	0
407	20231115	124800	95318090	4470	4470	4470	4470	100
408	20231115	124700	94871090	4465	4465	4465	4465	6
409	20231115	124600	94844300	4465	4465	4465	4465	0
410	20231115	124500	94844300	4465	4465	4465	4465	0
411	20231115	124400	94844300	4465	4465	4465	4465	0
412	20231115	124300	94844300	4465	4465	4465	4465	0
413	20231115	124200	94844300	4465	4465	4465	4465	514
414	20231115	124100	92549290	4470	4470	4470	4470	10
415	20231115	124000	92504590	4470	4470	4470	4470	0
416	20231115	123900	92504590	4470	4470	4470	4470	2
417	20231115	123800	92495650	4470	4470	4470	4470	0
418	20231115	123700	92495650	4470	4470	4470	4470	0
419	20231115	123600	92495650	4470	4470	4470	4470	0
420	20231115	123500	92495650	4470	4470	4470	4470	3
421	20231115	123400	92482240	4465	4465	4465	4465	5
422	20231115	123300	92459915	4460	4460	4460	4460	17
423	20231115	123200	92384095	4465	4465	4465	4465	0
424	20231115	123100	92384095	4465	4465	4465	4465	3
425	20231115	123000	92370700	4465	4465	4465	4465	0
426	20231115	122900	92370700	4465	4465	4465	4465	0
427	20231115	122800	92370700	4465	4465	4465	4465	0
428	20231115	122700	92370700	4465	4465	4465	4465	0
429	20231115	122600	92370700	4465	4465	4465	4465	0
430	20231115	122500	92370700	4465	4465	4465	4465	0
431	20231115	122400	92370700	4465	4465	4465	4465	5
432	20231115	122300	92348375	4465	4465	4465	4465	0
433	20231115	122200	92348375	4465	4465	4465	4465	0
434	20231115	122100	92348375	4465	4465	4465	4465	6
435	20231115	122000	92321585	4465	4465	4465	4465	6
436	20231115	121900	92294795	4465	4465	4465	4465	100
437	20231115	121800	91848295	4465	4465	4465	4465	0
438	20231115	121700	91848295	4465	4465	4465	4465	7
439	20231115	121600	91817040	4465	4465	4465	4465	7
440	20231115	121500	91785785	4465	4465	4465	4465	107
441	20231115	121400	91308030	4470	4470	4470	4470	0
442	20231115	121300	91308030	4470	4470	4470	4470	2
443	20231115	121200	91299090	4470	4470	4470	4470	0
444	20231115	121100	91299090	4470	4470	4470	4470	0
445	20231115	121000	91299090	4470	4470	4470	4470	0
446	20231115	120900	91299090	4470	4470	4470	4470	1
447	20231115	120800	91294620	4470	4470	4470	4470	0
448	20231115	120700	91294620	4470	4470	4470	4470	0
449	20231115	120600	91294620	4470	4470	4470	4470	0
450	20231115	120500	91294620	4470	4470	4470	4470	10
451	20231115	120400	91249920	4470	4470	4470	4470	0
452	20231115	120300	91249920	4470	4470	4470	4470	0
453	20231115	120200	91249920	4470	4470	4470	4470	2
454	20231115	120100	91240980	4465	4465	4465	4465	0
455	20231115	120000	91240980	4465	4465	4465	4465	0
456	20231115	115900	91240980	4465	4465	4465	4465	0
457	20231115	115800	91240980	4465	4465	4465	4465	0
458	20231115	115700	91240980	4465	4465	4465	4465	0
459	20231115	115600	91240980	4465	4465	4465	4465	0
460	20231115	115500	91240980	4465	4470	4470	4465	300
461	20231115	115400	89900010	4470	4470	4470	4470	0
462	20231115	115300	89900010	4470	4470	4470	4470	4
463	20231115	115200	89882130	4460	4460	4460	4460	0
464	20231115	115100	89882130	4460	4460	4460	4460	0
465	20231115	115000	89882130	4460	4460	4460	4460	0
466	20231115	114900	89882130	4460	4460	4460	4460	0
467	20231115	114800	89882130	4460	4460	4460	4460	4
468	20231115	114700	89864290	4465	4465	4465	4465	190
469	20231115	114600	89015940	4460	4465	4465	4460	157
470	20231115	114500	88315685	4465	4465	4465	4465	0
471	20231115	114400	88315685	4465	4465	4465	4465	57
472	20231115	114300	88061180	4465	4465	4465	4465	143
473	20231115	114200	87422685	4465	4465	4465	4465	0
474	20231115	114100	87422685	4465	4465	4465	4465	2
475	20231115	114000	87413755	4465	4465	4465	4465	0
476	20231115	113900	87413755	4465	4465	4465	4465	5
477	20231115	113800	87391430	4465	4465	4465	4465	0
478	20231115	113700	87391430	4465	4465	4465	4465	1
479	20231115	113600	87386965	4465	4465	4465	4465	0
480	20231115	113500	87386965	4465	4465	4465	4465	0
481	20231115	113400	87386965	4465	4465	4465	4465	21
482	20231115	113300	87293200	4465	4465	4465	4465	0
483	20231115	113200	87293200	4465	4465	4465	4465	0
484	20231115	113100	87293200	4465	4465	4465	4465	1
485	20231115	113000	87288735	4465	4465	4465	4465	0
486	20231115	112900	87288735	4465	4465	4465	4465	0
487	20231115	112800	87288735	4465	4465	4465	4465	0
488	20231115	112700	87288735	4465	4465	4465	4465	1006
489	20231115	112600	82796945	4465	4465	4465	4465	0
490	20231115	112500	82796945	4465	4465	4465	4465	42
491	20231115	112400	82609415	4470	4470	4470	4470	3
492	20231115	112300	82596005	4470	4470	4470	4470	0
493	20231115	112200	82596005	4470	4470	4470	4470	0
494	20231115	112100	82596005	4470	4470	4470	4470	1
495	20231115	112000	82591535	4470	4470	4470	4470	21
496	20231115	111900	82497665	4470	4470	4470	4470	22
497	20231115	111800	82399325	4470	4470	4470	4470	0
498	20231115	111700	82399325	4470	4470	4470	4470	0
499	20231115	111600	82399325	4470	4470	4470	4470	1
500	20231115	111500	82394855	4465	4465	4465	4465	1
501	20231115	111400	82390390	4470	4470	4470	4470	0
502	20231115	111300	82390390	4470	4470	4470	4470	0
503	20231115	111200	82390390	4470	4470	4470	4470	0
504	20231115	111100	82390390	4470	4470	4470	4470	30
505	20231115	111000	82256290	4465	4465	4465	4465	0
506	20231115	110900	82256290	4465	4465	4465	4465	0
507	20231115	110800	82256290	4465	4465	4465	4465	0
508	20231115	110700	82256290	4465	4465	4465	4465	0
509	20231115	110600	82256290	4465	4465	4465	4465	0
510	20231115	110500	82256290	4465	4465	4465	4465	0
511	20231115	110400	82256290	4465	4465	4465	4465	85
512	20231115	110300	81876765	4460	4465	4465	4460	1000
513	20231115	110200	77415265	4470	4470	4470	4470	0
514	20231115	110100	77415265	4470	4470	4470	4470	0
515	20231115	110000	77415265	4470	4470	4470	4470	0
516	20231115	105900	77415265	4470	4475	4475	4470	193
517	20231115	105800	76552360	4475	4475	4475	4475	0
518	20231115	105700	76552360	4475	4475	4475	4475	0
519	20231115	105600	76552360	4475	4475	4475	4475	0
520	20231115	105500	76552360	4475	4475	4475	4475	3
521	20231115	105400	76538935	4470	4470	4470	4470	0
522	20231115	105300	76538935	4470	4470	4470	4470	0
523	20231115	105200	76538935	4470	4470	4470	4470	0
524	20231115	105100	76538935	4470	4470	4470	4470	0
525	20231115	105000	76538935	4470	4470	4470	4470	34
526	20231115	104900	76386955	4470	4465	4470	4465	10
527	20231115	104800	76342280	4470	4470	4470	4470	0
528	20231115	104700	76342280	4470	4470	4470	4470	0
529	20231115	104600	76342280	4470	4470	4470	4470	0
530	20231115	104500	76342280	4470	4470	4470	4470	0
531	20231115	104400	76342280	4470	4470	4470	4470	0
532	20231115	104300	76342280	4470	4470	4470	4470	0
533	20231115	104200	76342280	4470	4470	4470	4470	0
534	20231115	104100	76342280	4470	4470	4470	4470	3
535	20231115	104000	76328870	4470	4470	4470	4470	2
536	20231115	103900	76319930	4465	4465	4465	4465	0
537	20231115	103800	76319930	4465	4465	4465	4465	0
538	20231115	103700	76319930	4465	4465	4465	4465	20
539	20231115	103600	76230630	4465	4460	4465	4460	31
540	20231115	103500	76092365	4465	4465	4465	4465	4
541	20231115	103400	76074505	4465	4465	4465	4465	5
542	20231115	103300	76052180	4460	4460	4460	4460	6
543	20231115	103200	76025420	4465	4465	4465	4465	3
544	20231115	103100	76012025	4465	4465	4465	4465	0
545	20231115	103000	76012025	4465	4465	4465	4465	0
546	20231115	102900	76012025	4465	4465	4465	4465	0
547	20231115	102800	76012025	4465	4465	4465	4465	0
548	20231115	102700	76012025	4465	4465	4465	4465	0
549	20231115	102600	76012025	4465	4465	4465	4465	0
550	20231115	102500	76012025	4465	4465	4465	4465	0
551	20231115	102400	76012025	4465	4465	4465	4465	0
552	20231115	102300	76012025	4465	4465	4465	4465	49
553	20231115	102200	75793240	4465	4465	4465	4465	1
554	20231115	102100	75788775	4455	4455	4455	4455	0
555	20231115	102000	75788775	4455	4455	4455	4455	0
556	20231115	101900	75788775	4455	4455	4455	4455	0
557	20231115	101800	75788775	4455	4455	4455	4455	0
558	20231115	101700	75788775	4455	4455	4455	4455	0
559	20231115	101600	75788775	4455	4455	4455	4455	0
560	20231115	101500	75788775	4455	4455	4455	4455	0
561	20231115	101400	75788775	4455	4455	4455	4455	0
562	20231115	101300	75788775	4455	4455	4455	4455	0
563	20231115	101200	75788775	4455	4455	4455	4455	0
564	20231115	101100	75788775	4455	4465	4465	4455	277
565	20231115	101000	74553975	4460	4460	4460	4460	0
566	20231115	100900	74553975	4460	4460	4460	4460	0
567	20231115	100800	74553975	4460	4465	4465	4460	400
568	20231115	100700	72769360	4465	4465	4465	4465	0
569	20231115	100600	72769360	4465	4465	4465	4465	0
570	20231115	100500	72769360	4465	4465	4465	4465	0
571	20231115	100400	72769360	4465	4465	4465	4465	16
572	20231115	100300	72697920	4465	4465	4465	4465	0
573	20231115	100200	72697920	4465	4465	4465	4465	0
574	20231115	100100	72697920	4465	4465	4465	4465	0
575	20231115	100000	72697920	4465	4465	4465	4465	0
576	20231115	095900	72697920	4465	4460	4465	4460	468
577	20231115	095800	70608640	4460	4460	4460	4460	164
578	20231115	095700	69877200	4460	4460	4460	4460	0
579	20231115	095600	69877200	4460	4460	4460	4460	0
580	20231115	095500	69877200	4460	4460	4460	4460	0
581	20231115	095400	69877200	4460	4460	4460	4460	0
582	20231115	095300	69877200	4460	4460	4460	4460	1
583	20231115	095200	69872740	4460	4460	4460	4455	15
584	20231115	095100	69805885	4465	4465	4465	4465	0
585	20231115	095000	69805885	4465	4465	4465	4465	1
586	20231115	094900	69801420	4465	4465	4465	4465	24
587	20231115	094800	69694260	4475	4475	4475	4475	0
588	20231115	094700	69694260	4475	4475	4475	4455	1504
589	20231115	094600	62990155	4475	4475	4475	4475	0
590	20231115	094500	62990155	4475	4475	4475	4475	0
591	20231115	094400	62990155	4475	4480	4480	4475	3
592	20231115	094300	62976720	4480	4480	4480	4480	0
593	20231115	094200	62976720	4480	4480	4480	4480	0
594	20231115	094100	62976720	4480	4480	4480	4480	1
595	20231115	094000	62972240	4465	4465	4465	4465	0
596	20231115	093900	62972240	4465	4465	4465	4465	100
597	20231115	093800	62525740	4465	4465	4465	4465	0
598	20231115	093700	62525740	4465	4465	4465	4465	0
599	20231115	093600	62525740	4465	4465	4465	4465	0
600	20231115	093500	62525740	4465	4465	4465	4465	266
601	20231115	093400	61338050	4465	4465	4465	4465	70
602	20231115	093300	61025500	4470	4480	4480	4470	106
603	20231115	093200	60550680	4480	4480	4480	4480	150
604	20231115	093100	59878680	4480	4480	4480	4480	69
605	20231115	093000	59569560	4480	4480	4480	4480	13
606	20231115	092900	59511320	4475	4475	4475	4475	10
607	20231115	092800	59466570	4475	4475	4475	4475	0
608	20231115	092700	59466570	4475	4475	4475	4475	10
609	20231115	092600	59421820	4475	4475	4475	4475	82
610	20231115	092500	59054870	4480	4480	4480	4480	0
611	20231115	092400	59054870	4480	4480	4480	4480	0
612	20231115	092300	59054870	4480	4480	4480	4480	0
613	20231115	092200	59054870	4480	4480	4480	4480	44
614	20231115	092100	58857750	4485	4485	4485	4485	0
615	20231115	092000	58857750	4485	4485	4485	4485	0
616	20231115	091900	58857750	4485	4485	4485	4485	51
617	20231115	091800	58629015	4485	4485	4485	4485	0
618	20231115	091700	58629015	4485	4485	4485	4485	0
619	20231115	091600	58629015	4485	4480	4485	4475	157
620	20231115	091500	57924980	4480	4470	4480	4470	10951
621	20231115	091400	8973990	4470	4470	4470	4470	13
622	20231115	091300	8915880	4470	4470	4470	4470	5
623	20231115	091200	8893530	4480	4480	4480	4480	40
624	20231115	091100	8714330	4480	4480	4480	4480	2
625	20231115	091000	8705370	4480	4480	4480	4480	0
626	20231115	090900	8705370	4480	4480	4480	4465	839
627	20231115	090800	4958500	4490	4490	4490	4490	0
628	20231115	090700	4958500	4490	4490	4490	4490	105
629	20231115	090600	4487050	4490	4490	4490	4490	10
630	20231115	090500	4442150	4490	4490	4490	4490	5
631	20231115	090400	4419700	4510	4510	4510	4510	0
632	20231115	090300	4419700	4510	4510	4510	4510	0
633	20231115	090200	4419700	4510	4510	4510	4510	0
634	20231115	090100	4419700	4510	4455	4510	4455	730
635	20231115	090000	1144935	4455	4455	4455	4455	257