KissMeData/448730/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212900	43935140	5050	5050	5050	5050	2565
3	20231117	212800	43935140	5050	5050	5050	5050	0
4	20231117	212700	43935140	5050	5050	5050	5050	0
5	20231117	212600	43935140	5050	5050	5050	5050	0
6	20231117	212500	43935140	5050	5050	5050	5050	0
7	20231117	212400	43935140	5050	5050	5050	5050	0
8	20231117	212300	43935140	5050	5050	5050	5050	0
9	20231117	212200	43935140	5050	5050	5050	5050	0
10	20231117	212100	43935140	5050	5050	5050	5050	0
11	20231117	212000	43935140	5050	5050	5050	5050	0
12	20231117	211900	43935140	5050	5050	5050	5050	0
13	20231117	211800	43935140	5050	5050	5050	5050	0
14	20231117	211700	43935140	5050	5050	5050	5050	0
15	20231117	211600	43935140	5050	5050	5050	5050	0
16	20231117	211500	43935140	5050	5050	5050	5050	0
17	20231117	211400	43935140	5050	5050	5050	5050	0
18	20231117	211300	43935140	5050	5050	5050	5050	0
19	20231117	211200	43935140	5050	5050	5050	5050	0
20	20231117	211100	43935140	5050	5050	5050	5050	0
21	20231117	211000	43935140	5050	5050	5050	5050	0
22	20231117	210900	43935140	5050	5050	5050	5050	0
23	20231117	210800	43935140	5050	5050	5050	5050	0
24	20231117	210700	43935140	5050	5050	5050	5050	0
25	20231117	210600	43935140	5050	5050	5050	5050	0
26	20231117	210500	43935140	5050	5050	5050	5050	0
27	20231117	210400	43935140	5050	5050	5050	5050	0
28	20231117	210300	43935140	5050	5050	5050	5050	0
29	20231117	210200	43935140	5050	5050	5050	5050	0
30	20231117	210100	43935140	5050	5050	5050	5050	0
31	20231117	210000	43935140	5050	5050	5050	5050	0
32	20231117	205900	43935140	5050	5050	5050	5050	2565
33	20231117	205800	43935140	5050	5050	5050	5050	0
34	20231117	205700	43935140	5050	5050	5050	5050	0
35	20231117	205600	43935140	5050	5050	5050	5050	0
36	20231117	205500	43935140	5050	5050	5050	5050	0
37	20231117	205400	43935140	5050	5050	5050	5050	0
38	20231117	205300	43935140	5050	5050	5050	5050	0
39	20231117	205200	43935140	5050	5050	5050	5050	0
40	20231117	205100	43935140	5050	5050	5050	5050	0
41	20231117	205000	43935140	5050	5050	5050	5050	0
42	20231117	204900	43935140	5050	5050	5050	5050	0
43	20231117	204800	43935140	5050	5050	5050	5050	0
44	20231117	204700	43935140	5050	5050	5050	5050	0
45	20231117	204600	43935140	5050	5050	5050	5050	0
46	20231117	204500	43935140	5050	5050	5050	5050	0
47	20231117	204400	43935140	5050	5050	5050	5050	0
48	20231117	204300	43935140	5050	5050	5050	5050	0
49	20231117	204200	43935140	5050	5050	5050	5050	0
50	20231117	204100	43935140	5050	5050	5050	5050	0
51	20231117	204000	43935140	5050	5050	5050	5050	0
52	20231117	203900	43935140	5050	5050	5050	5050	0
53	20231117	203800	43935140	5050	5050	5050	5050	0
54	20231117	203700	43935140	5050	5050	5050	5050	0
55	20231117	203600	43935140	5050	5050	5050	5050	0
56	20231117	203500	43935140	5050	5050	5050	5050	0
57	20231117	203400	43935140	5050	5050	5050	5050	0
58	20231117	203300	43935140	5050	5050	5050	5050	0
59	20231117	203200	43935140	5050	5050	5050	5050	0
60	20231117	203100	43935140	5050	5050	5050	5050	0
61	20231117	203000	43935140	5050	5050	5050	5050	0
62	20231117	202900	43935140	5050	5050	5050	5050	2565
63	20231117	202800	43935140	5050	5050	5050	5050	0
64	20231117	202700	43935140	5050	5050	5050	5050	0
65	20231117	202600	43935140	5050	5050	5050	5050	0
66	20231117	202500	43935140	5050	5050	5050	5050	0
67	20231117	202400	43935140	5050	5050	5050	5050	0
68	20231117	202300	43935140	5050	5050	5050	5050	0
69	20231117	202200	43935140	5050	5050	5050	5050	0
70	20231117	202100	43935140	5050	5050	5050	5050	0
71	20231117	202000	43935140	5050	5050	5050	5050	0
72	20231117	201900	43935140	5050	5050	5050	5050	0
73	20231117	201800	43935140	5050	5050	5050	5050	0
74	20231117	201700	43935140	5050	5050	5050	5050	0
75	20231117	201600	43935140	5050	5050	5050	5050	0
76	20231117	201500	43935140	5050	5050	5050	5050	0
77	20231117	201400	43935140	5050	5050	5050	5050	0
78	20231117	201300	43935140	5050	5050	5050	5050	0
79	20231117	201200	43935140	5050	5050	5050	5050	0
80	20231117	201100	43935140	5050	5050	5050	5050	0
81	20231117	201000	43935140	5050	5050	5050	5050	0
82	20231117	200900	43935140	5050	5050	5050	5050	0
83	20231117	200800	43935140	5050	5050	5050	5050	0
84	20231117	200700	43935140	5050	5050	5050	5050	0
85	20231117	200600	43935140	5050	5050	5050	5050	0
86	20231117	200500	43935140	5050	5050	5050	5050	0
87	20231117	200400	43935140	5050	5050	5050	5050	0
88	20231117	200300	43935140	5050	5050	5050	5050	0
89	20231117	200200	43935140	5050	5050	5050	5050	0
90	20231117	200100	43935140	5050	5050	5050	5050	0
91	20231117	200000	43935140	5050	5050	5050	5050	0
92	20231117	195900	43935140	5050	5050	5050	5050	2565
93	20231117	195800	43935140	5050	5050	5050	5050	0
94	20231117	195700	43935140	5050	5050	5050	5050	0
95	20231117	195600	43935140	5050	5050	5050	5050	0
96	20231117	195500	43935140	5050	5050	5050	5050	0
97	20231117	195400	43935140	5050	5050	5050	5050	0
98	20231117	195300	43935140	5050	5050	5050	5050	0
99	20231117	195200	43935140	5050	5050	5050	5050	0
100	20231117	195100	43935140	5050	5050	5050	5050	0
101	20231117	195000	43935140	5050	5050	5050	5050	0
102	20231117	194900	43935140	5050	5050	5050	5050	0
103	20231117	194800	43935140	5050	5050	5050	5050	0
104	20231117	194700	43935140	5050	5050	5050	5050	0
105	20231117	194600	43935140	5050	5050	5050	5050	0
106	20231117	194500	43935140	5050	5050	5050	5050	0
107	20231117	194400	43935140	5050	5050	5050	5050	0
108	20231117	194300	43935140	5050	5050	5050	5050	0
109	20231117	194200	43935140	5050	5050	5050	5050	0
110	20231117	194100	43935140	5050	5050	5050	5050	0
111	20231117	194000	43935140	5050	5050	5050	5050	0
112	20231117	193900	43935140	5050	5050	5050	5050	0
113	20231117	193800	43935140	5050	5050	5050	5050	0
114	20231117	193700	43935140	5050	5050	5050	5050	0
115	20231117	193600	43935140	5050	5050	5050	5050	0
116	20231117	193500	43935140	5050	5050	5050	5050	0
117	20231117	193400	43935140	5050	5050	5050	5050	0
118	20231117	193300	43935140	5050	5050	5050	5050	0
119	20231117	193200	43935140	5050	5050	5050	5050	0
120	20231117	193100	43935140	5050	5050	5050	5050	0
121	20231117	193000	43935140	5050	5050	5050	5050	0
122	20231117	192900	43935140	5050	5050	5050	5050	2565
123	20231117	192800	43935140	5050	5050	5050	5050	0
124	20231117	192700	43935140	5050	5050	5050	5050	0
125	20231117	192600	43935140	5050	5050	5050	5050	0
126	20231117	192500	43935140	5050	5050	5050	5050	0
127	20231117	192400	43935140	5050	5050	5050	5050	0
128	20231117	192300	43935140	5050	5050	5050	5050	0
129	20231117	192200	43935140	5050	5050	5050	5050	0
130	20231117	192100	43935140	5050	5050	5050	5050	0
131	20231117	192000	43935140	5050	5050	5050	5050	0
132	20231117	191900	43935140	5050	5050	5050	5050	0
133	20231117	191800	43935140	5050	5050	5050	5050	0
134	20231117	191700	43935140	5050	5050	5050	5050	0
135	20231117	191600	43935140	5050	5050	5050	5050	0
136	20231117	191500	43935140	5050	5050	5050	5050	0
137	20231117	191400	43935140	5050	5050	5050	5050	0
138	20231117	191300	43935140	5050	5050	5050	5050	0
139	20231117	191200	43935140	5050	5050	5050	5050	0
140	20231117	191100	43935140	5050	5050	5050	5050	0
141	20231117	191000	43935140	5050	5050	5050	5050	0
142	20231117	190900	43935140	5050	5050	5050	5050	0
143	20231117	190800	43935140	5050	5050	5050	5050	0
144	20231117	190700	43935140	5050	5050	5050	5050	0
145	20231117	190600	43935140	5050	5050	5050	5050	0
146	20231117	190500	43935140	5050	5050	5050	5050	0
147	20231117	190400	43935140	5050	5050	5050	5050	0
148	20231117	190300	43935140	5050	5050	5050	5050	0
149	20231117	190200	43935140	5050	5050	5050	5050	0
150	20231117	190100	43935140	5050	5050	5050	5050	0
151	20231117	190000	43935140	5050	5050	5050	5050	0
152	20231117	185900	43935140	5050	5050	5050	5050	2565
153	20231117	185800	43935140	5050	5050	5050	5050	0
154	20231117	185700	43935140	5050	5050	5050	5050	0
155	20231117	185600	43935140	5050	5050	5050	5050	0
156	20231117	185500	43935140	5050	5050	5050	5050	0
157	20231117	185400	43935140	5050	5050	5050	5050	0
158	20231117	185300	43935140	5050	5050	5050	5050	0
159	20231117	185200	43935140	5050	5050	5050	5050	0
160	20231117	185100	43935140	5050	5050	5050	5050	0
161	20231117	185000	43935140	5050	5050	5050	5050	0
162	20231117	184900	43935140	5050	5050	5050	5050	0
163	20231117	184800	43935140	5050	5050	5050	5050	0
164	20231117	184700	43935140	5050	5050	5050	5050	0
165	20231117	184600	43935140	5050	5050	5050	5050	0
166	20231117	184500	43935140	5050	5050	5050	5050	0
167	20231117	184400	43935140	5050	5050	5050	5050	0
168	20231117	184300	43935140	5050	5050	5050	5050	0
169	20231117	184200	43935140	5050	5050	5050	5050	0
170	20231117	184100	43935140	5050	5050	5050	5050	0
171	20231117	184000	43935140	5050	5050	5050	5050	0
172	20231117	183900	43935140	5050	5050	5050	5050	0
173	20231117	183800	43935140	5050	5050	5050	5050	0
174	20231117	183700	43935140	5050	5050	5050	5050	0
175	20231117	183600	43935140	5050	5050	5050	5050	0
176	20231117	183500	43935140	5050	5050	5050	5050	0
177	20231117	183400	43935140	5050	5050	5050	5050	0
178	20231117	183300	43935140	5050	5050	5050	5050	0
179	20231117	183200	43935140	5050	5050	5050	5050	0
180	20231117	183100	43935140	5050	5050	5050	5050	0
181	20231117	183000	43935140	5050	5050	5050	5050	0
182	20231117	182900	43935140	5050	5050	5050	5050	2565
183	20231117	182800	43935140	5050	5050	5050	5050	0
184	20231117	182700	43935140	5050	5050	5050	5050	0
185	20231117	182600	43935140	5050	5050	5050	5050	0
186	20231117	182500	43935140	5050	5050	5050	5050	0
187	20231117	182400	43935140	5050	5050	5050	5050	0
188	20231117	182300	43935140	5050	5050	5050	5050	0
189	20231117	182200	43935140	5050	5050	5050	5050	0
190	20231117	182100	43935140	5050	5050	5050	5050	0
191	20231117	182000	43935140	5050	5050	5050	5050	0
192	20231117	181900	43935140	5050	5050	5050	5050	0
193	20231117	181800	43935140	5050	5050	5050	5050	0
194	20231117	181700	43935140	5050	5050	5050	5050	0
195	20231117	181600	43935140	5050	5050	5050	5050	0
196	20231117	181500	43935140	5050	5050	5050	5050	0
197	20231117	181400	43935140	5050	5050	5050	5050	0
198	20231117	181300	43935140	5050	5050	5050	5050	0
199	20231117	181200	43935140	5050	5050	5050	5050	0
200	20231117	181100	43935140	5050	5050	5050	5050	0
201	20231117	181000	43935140	5050	5050	5050	5050	0
202	20231117	180900	43935140	5050	5050	5050	5050	0
203	20231117	180800	43935140	5050	5050	5050	5050	0
204	20231117	180700	43935140	5050	5050	5050	5050	0
205	20231117	180600	43935140	5050	5050	5050	5050	0
206	20231117	180500	43935140	5050	5050	5050	5050	0
207	20231117	180400	43935140	5050	5050	5050	5050	0
208	20231117	180300	43935140	5050	5050	5050	5050	0
209	20231117	180200	43935140	5050	5050	5050	5050	0
210	20231117	180100	43935140	5050	5050	5050	5050	0
211	20231117	180000	43935140	5050	5050	5050	5050	0
212	20231117	175900	43935140	5050	5050	5050	5050	2565
213	20231117	175800	43935140	5050	5050	5050	5050	0
214	20231117	175700	43935140	5050	5050	5050	5050	0
215	20231117	175600	43935140	5050	5050	5050	5050	0
216	20231117	175500	43935140	5050	5050	5050	5050	0
217	20231117	175400	43935140	5050	5050	5050	5050	0
218	20231117	175300	43935140	5050	5050	5050	5050	0
219	20231117	175200	43935140	5050	5050	5050	5050	0
220	20231117	175100	43935140	5050	5050	5050	5050	0
221	20231117	175000	43935140	5050	5050	5050	5050	0
222	20231117	174900	43935140	5050	5050	5050	5050	0
223	20231117	174800	43935140	5050	5050	5050	5050	0
224	20231117	174700	43935140	5050	5050	5050	5050	0
225	20231117	174600	43935140	5050	5050	5050	5050	0
226	20231117	174500	43935140	5050	5050	5050	5050	0
227	20231117	174400	43935140	5050	5050	5050	5050	0
228	20231117	174300	43935140	5050	5050	5050	5050	0
229	20231117	174200	43935140	5050	5050	5050	5050	0
230	20231117	174100	43935140	5050	5050	5050	5050	0
231	20231117	174000	43935140	5050	5050	5050	5050	0
232	20231117	173900	43935140	5050	5050	5050	5050	0
233	20231117	173800	43935140	5050	5050	5050	5050	0
234	20231117	173700	43935140	5050	5050	5050	5050	0
235	20231117	173600	43935140	5050	5050	5050	5050	0
236	20231117	173500	43935140	5050	5050	5050	5050	0
237	20231117	173400	43935140	5050	5050	5050	5050	0
238	20231117	173300	43935140	5050	5050	5050	5050	0
239	20231117	173200	43935140	5050	5050	5050	5050	0
240	20231117	173100	43935140	5050	5050	5050	5050	0
241	20231117	173000	43935140	5050	5050	5050	5050	0
242	20231117	172900	43935140	5050	5050	5050	5050	2565
243	20231117	172800	43935140	5050	5050	5050	5050	0
244	20231117	172700	43935140	5050	5050	5050	5050	0
245	20231117	172600	43935140	5050	5050	5050	5050	0
246	20231117	172500	43935140	5050	5050	5050	5050	0
247	20231117	172400	43935140	5050	5050	5050	5050	0
248	20231117	172300	43935140	5050	5050	5050	5050	0
249	20231117	172200	43935140	5050	5050	5050	5050	0
250	20231117	172100	43935140	5050	5050	5050	5050	0
251	20231117	172000	43935140	5050	5050	5050	5050	0
252	20231117	171900	43935140	5050	5050	5050	5050	0
253	20231117	171800	43935140	5050	5050	5050	5050	0
254	20231117	171700	43935140	5050	5050	5050	5050	0
255	20231117	171600	43935140	5050	5050	5050	5050	0
256	20231117	171500	43935140	5050	5050	5050	5050	0
257	20231117	171400	43935140	5050	5050	5050	5050	0
258	20231117	171300	43935140	5050	5050	5050	5050	0
259	20231117	171200	43935140	5050	5050	5050	5050	0
260	20231117	171100	43935140	5050	5050	5050	5050	0
261	20231117	171000	43935140	5050	5050	5050	5050	0
262	20231117	170900	43935140	5050	5050	5050	5050	0
263	20231117	170800	43935140	5050	5050	5050	5050	0
264	20231117	170700	43935140	5050	5050	5050	5050	0
265	20231117	170600	43935140	5050	5050	5050	5050	0
266	20231117	170500	43935140	5050	5050	5050	5050	0
267	20231117	170400	43935140	5050	5050	5050	5050	0
268	20231117	170300	43935140	5050	5050	5050	5050	0
269	20231117	170200	43935140	5050	5050	5050	5050	0
270	20231117	170100	43935140	5050	5050	5050	5050	0
271	20231117	170000	43935140	5050	5050	5050	5050	0
272	20231117	165900	43935140	5050	5050	5050	5050	2565
273	20231117	165800	43935140	5050	5050	5050	5050	0
274	20231117	165700	43935140	5050	5050	5050	5050	0
275	20231117	165600	43935140	5050	5050	5050	5050	0
276	20231117	165500	43935140	5050	5050	5050	5050	0
277	20231117	165400	43935140	5050	5050	5050	5050	0
278	20231117	165300	43935140	5050	5050	5050	5050	0
279	20231117	165200	43935140	5050	5050	5050	5050	0
280	20231117	165100	43935140	5050	5050	5050	5050	0
281	20231117	165000	43935140	5050	5050	5050	5050	0
282	20231117	164900	43935140	5050	5050	5050	5050	0
283	20231117	164800	43935140	5050	5050	5050	5050	0
284	20231117	164700	43935140	5050	5050	5050	5050	0
285	20231117	164600	43935140	5050	5050	5050	5050	0
286	20231117	164500	43935140	5050	5050	5050	5050	0
287	20231117	164400	43935140	5050	5050	5050	5050	0
288	20231117	164300	43935140	5050	5050	5050	5050	0
289	20231117	164200	43935140	5050	5050	5050	5050	0
290	20231117	164100	43935140	5050	5050	5050	5050	0
291	20231117	164000	43935140	5050	5050	5050	5050	0
292	20231117	163900	43935140	5050	5050	5050	5050	0
293	20231117	163800	43935140	5050	5050	5050	5050	0
294	20231117	163700	43935140	5050	5050	5050	5050	0
295	20231117	163600	43935140	5050	5050	5050	5050	0
296	20231117	163500	43935140	5050	5050	5050	5050	0
297	20231117	163400	43935140	5050	5050	5050	5050	0
298	20231117	163300	43935140	5050	5050	5050	5050	0
299	20231117	163200	43935140	5050	5050	5050	5050	0
300	20231117	163100	43935140	5050	5050	5050	5050	0
301	20231117	163000	43935140	5050	5050	5050	5050	0
302	20231117	162900	43935140	5050	5050	5050	5050	2565
303	20231117	162800	43935140	5050	5050	5050	5050	0
304	20231117	162700	43935140	5050	5050	5050	5050	0
305	20231117	162600	43935140	5050	5050	5050	5050	0
306	20231117	162500	43935140	5050	5050	5050	5050	0
307	20231117	162400	43935140	5050	5050	5050	5050	0
308	20231117	162300	43935140	5050	5050	5050	5050	0
309	20231117	162200	43935140	5050	5050	5050	5050	0
310	20231117	162100	43935140	5050	5050	5050	5050	0
311	20231117	162000	43935140	5050	5050	5050	5050	0
312	20231117	161900	43935140	5050	5050	5050	5050	0
313	20231117	161800	43935140	5050	5050	5050	5050	0
314	20231117	161700	43935140	5050	5050	5050	5050	0
315	20231117	161600	43935140	5050	5050	5050	5050	0
316	20231117	161500	43935140	5050	5050	5050	5050	0
317	20231117	161400	43935140	5050	5050	5050	5050	0
318	20231117	161300	43935140	5050	5050	5050	5050	0
319	20231117	161200	43935140	5050	5050	5050	5050	0
320	20231117	161100	43935140	5050	5050	5050	5050	0
321	20231117	161000	43935140	5050	5050	5050	5050	0
322	20231117	160900	43935140	5050	5050	5050	5050	0
323	20231117	160800	43935140	5050	5050	5050	5050	0
324	20231117	160700	43935140	5050	5050	5050	5050	0
325	20231117	160600	43935140	5050	5050	5050	5050	0
326	20231117	160500	43935140	5050	5050	5050	5050	0
327	20231117	160400	43935140	5050	5050	5050	5050	0
328	20231117	160300	43935140	5050	5050	5050	5050	0
329	20231117	160200	43935140	5050	5050	5050	5050	0
330	20231117	160100	43935140	5050	5050	5050	5050	0
331	20231117	160000	43935140	5050	5050	5050	5050	0
332	20231117	155900	43935140	5050	5050	5050	5050	2565
333	20231117	155800	43935140	5050	5050	5050	5050	0
334	20231117	155700	43935140	5050	5050	5050	5050	0
335	20231117	155600	43935140	5050	5050	5050	5050	0
336	20231117	155500	43935140	5050	5050	5050	5050	0
337	20231117	155400	43935140	5050	5050	5050	5050	0
338	20231117	155300	43935140	5050	5050	5050	5050	0
339	20231117	155200	43935140	5050	5050	5050	5050	0
340	20231117	155100	43935140	5050	5050	5050	5050	0
341	20231117	155000	43935140	5050	5050	5050	5050	0
342	20231117	154900	43935140	5050	5050	5050	5050	0
343	20231117	154800	43935140	5050	5050	5050	5050	0
344	20231117	154700	43935140	5050	5050	5050	5050	0
345	20231117	154600	43935140	5050	5050	5050	5050	0
346	20231117	154500	43935140	5050	5050	5050	5050	0
347	20231117	154400	43935140	5050	5050	5050	5050	0
348	20231117	154300	43935140	5050	5050	5050	5050	0
349	20231117	154200	43935140	5050	5050	5050	5050	0
350	20231117	154100	43935140	5050	5050	5050	5050	0
351	20231117	154000	43935140	5050	5050	5050	5050	0
352	20231117	153900	43935140	5050	5050	5050	5050	0
353	20231117	153800	43935140	5050	5050	5050	5050	0
354	20231117	153700	43935140	5050	5050	5050	5050	0
355	20231117	153600	43935140	5050	5050	5050	5050	0
356	20231117	153500	43935140	5050	5050	5050	5050	0
357	20231117	153400	43935140	5050	5050	5050	5050	0
358	20231117	153300	43935140	5050	5050	5050	5050	0
359	20231117	153200	43935140	5050	5050	5050	5050	0
360	20231117	153100	43935140	5050	5050	5050	5050	0
361	20231117	153000	43935140	5050	5050	5050	5050	2565
362	20231117	152900	30981890	5040	5040	5040	5040	0
363	20231117	152800	30981890	5040	5040	5040	5040	0
364	20231117	152700	30981890	5040	5040	5040	5040	0
365	20231117	152600	30981890	5040	5040	5040	5040	0
366	20231117	152500	30981890	5040	5040	5040	5040	0
367	20231117	152400	30981890	5040	5040	5040	5040	0
368	20231117	152300	30981890	5040	5040	5040	5040	0
369	20231117	152200	30981890	5040	5040	5040	5040	0
370	20231117	152100	30981890	5040	5040	5040	5040	0
371	20231117	152000	30981890	5040	5040	5040	5040	0
372	20231117	151900	30981890	5040	5040	5040	5040	0
373	20231117	151800	30981890	5040	5040	5040	5040	1026
374	20231117	151700	25810850	5030	5030	5030	5030	1
375	20231117	151600	25805820	5030	5030	5030	5030	0
376	20231117	151500	25805820	5030	5030	5030	5030	0
377	20231117	151400	25805820	5030	5030	5030	5030	1
378	20231117	151300	25800790	5030	5030	5030	5030	0
379	20231117	151200	25800790	5030	5030	5030	5030	0
380	20231117	151100	25800790	5030	5030	5030	5030	1
381	20231117	151000	25795760	5030	5040	5040	5030	82
382	20231117	150900	25383280	5030	5030	5030	5030	0
383	20231117	150800	25383280	5030	5030	5030	5030	1
384	20231117	150700	25378250	5040	5040	5040	5040	1
385	20231117	150600	25373210	5040	5030	5040	5030	11
386	20231117	150500	25317780	5030	5030	5030	5030	0
387	20231117	150400	25317780	5030	5030	5030	5030	0
388	20231117	150300	25317780	5030	5030	5030	5030	1
389	20231117	150200	25312750	5040	5040	5040	5040	0
390	20231117	150100	25312750	5040	5040	5040	5040	1
391	20231117	150000	25307710	5030	5030	5030	5030	1
392	20231117	145900	25302680	5030	5030	5030	5030	0
393	20231117	145800	25302680	5030	5030	5030	5030	1
394	20231117	145700	25297650	5030	5030	5030	5030	0
395	20231117	145600	25297650	5030	5030	5030	5030	0
396	20231117	145500	25297650	5030	5030	5030	5030	1
397	20231117	145400	25292620	5030	5030	5030	5030	976
398	20231117	145300	20383340	5020	5020	5020	5020	872
399	20231117	145200	16005900	5010	5010	5010	5010	1
400	20231117	145100	16000890	5020	5020	5020	5020	0
401	20231117	145000	16000890	5020	5020	5020	5020	0
402	20231117	144900	16000890	5020	5020	5020	5020	0
403	20231117	144800	16000890	5020	5020	5020	5020	1
404	20231117	144700	15995870	5010	5010	5010	5010	0
405	20231117	144600	15995870	5010	5010	5010	5010	0
406	20231117	144500	15995870	5010	5010	5010	5010	0
407	20231117	144400	15995870	5010	5010	5010	5010	0
408	20231117	144300	15995870	5010	5010	5010	5010	0
409	20231117	144200	15995870	5010	5020	5020	5010	53
410	20231117	144100	15730230	5020	5020	5020	5020	0
411	20231117	144000	15730230	5020	5020	5020	5020	0
412	20231117	143900	15730230	5020	5020	5020	5020	0
413	20231117	143800	15730230	5020	5020	5020	5020	0
414	20231117	143700	15730230	5020	5020	5020	5020	0
415	20231117	143600	15730230	5020	5020	5020	5020	0
416	20231117	143500	15730230	5020	5020	5020	5020	0
417	20231117	143400	15730230	5020	5020	5020	5020	0
418	20231117	143300	15730230	5020	5020	5020	5020	0
419	20231117	143200	15730230	5020	5020	5020	5020	0
420	20231117	143100	15730230	5020	5020	5020	5020	1
421	20231117	143000	15725210	5020	5020	5020	5020	0
422	20231117	142900	15725210	5020	5020	5020	5020	0
423	20231117	142800	15725210	5020	5020	5020	5020	0
424	20231117	142700	15725210	5020	5020	5020	5020	0
425	20231117	142600	15725210	5020	5020	5020	5020	0
426	20231117	142500	15725210	5020	5020	5020	5020	0
427	20231117	142400	15725210	5020	5020	5020	5020	0
428	20231117	142300	15725210	5020	5020	5020	5020	0
429	20231117	142200	15725210	5020	5020	5020	5020	0
430	20231117	142100	15725210	5020	5020	5020	5020	0
431	20231117	142000	15725210	5020	5020	5020	5020	0
432	20231117	141900	15725210	5020	5020	5020	5020	0
433	20231117	141800	15725210	5020	5020	5020	5020	0
434	20231117	141700	15725210	5020	5020	5020	5020	3
435	20231117	141600	15710150	5020	5020	5020	5020	10
436	20231117	141500	15659950	5020	5020	5020	5020	0
437	20231117	141400	15659950	5020	5020	5020	5020	0
438	20231117	141300	15659950	5020	5020	5020	5020	4
439	20231117	141200	15639870	5010	5010	5010	5010	0
440	20231117	141100	15639870	5010	5010	5010	5010	0
441	20231117	141000	15639870	5010	5010	5010	5010	0
442	20231117	140900	15639870	5010	5010	5010	5010	0
443	20231117	140800	15639870	5010	5010	5010	5010	0
444	20231117	140700	15639870	5010	5010	5010	5010	0
445	20231117	140600	15639870	5010	5010	5010	5010	0
446	20231117	140500	15639870	5010	5010	5010	5010	0
447	20231117	140400	15639870	5010	5010	5010	5010	4
448	20231117	140300	15619830	5010	5010	5010	5010	0
449	20231117	140200	15619830	5010	5010	5010	5010	0
450	20231117	140100	15619830	5010	5010	5010	5010	0
451	20231117	140000	15619830	5010	5010	5010	5010	0
452	20231117	135900	15619830	5010	5010	5010	5010	0
453	20231117	135800	15619830	5010	5010	5010	5010	0
454	20231117	135700	15619830	5010	5010	5010	5010	0
455	20231117	135600	15619830	5010	5020	5020	5010	275
456	20231117	135500	14241580	5020	5020	5020	5020	0
457	20231117	135400	14241580	5020	5020	5020	5020	0
458	20231117	135300	14241580	5020	5020	5020	5020	0
459	20231117	135200	14241580	5020	5020	5020	5020	847
460	20231117	135100	9989640	5030	5030	5030	5030	0
461	20231117	135000	9989640	5030	5030	5030	5030	0
462	20231117	134900	9989640	5030	5030	5030	5030	0
463	20231117	134800	9989640	5030	5030	5030	5030	0
464	20231117	134700	9989640	5030	5030	5030	5030	0
465	20231117	134600	9989640	5030	5030	5030	5030	0
466	20231117	134500	9989640	5030	5030	5030	5030	0
467	20231117	134400	9989640	5030	5030	5030	5030	0
468	20231117	134300	9989640	5030	5030	5030	5030	0
469	20231117	134200	9989640	5030	5030	5030	5030	0
470	20231117	134100	9989640	5030	5030	5030	5030	0
471	20231117	134000	9989640	5030	5020	5030	5020	2
472	20231117	133900	9979590	5030	5030	5030	5030	1
473	20231117	133800	9974560	5030	5030	5030	5030	0
474	20231117	133700	9974560	5030	5030	5030	5030	0
475	20231117	133600	9974560	5030	5030	5030	5030	0
476	20231117	133500	9974560	5030	5030	5030	5030	1
477	20231117	133400	9969530	5030	5030	5030	5030	0
478	20231117	133300	9969530	5030	5030	5030	5030	0
479	20231117	133200	9969530	5030	5030	5030	5030	0
480	20231117	133100	9969530	5030	5030	5030	5030	10
481	20231117	133000	9919230	5030	5030	5030	5030	3
482	20231117	132900	9904140	5030	5030	5030	5030	0
483	20231117	132800	9904140	5030	5030	5030	5030	2
484	20231117	132700	9894080	5020	5020	5020	5020	0
485	20231117	132600	9894080	5020	5020	5020	5020	0
486	20231117	132500	9894080	5020	5020	5020	5020	0
487	20231117	132400	9894080	5020	5020	5020	5020	0
488	20231117	132300	9894080	5020	5020	5020	5020	0
489	20231117	132200	9894080	5020	5020	5020	5020	0
490	20231117	132100	9894080	5020	5020	5020	5020	0
491	20231117	132000	9894080	5020	5020	5020	5020	0
492	20231117	131900	9894080	5020	5020	5020	5020	0
493	20231117	131800	9894080	5020	5020	5020	5020	0
494	20231117	131700	9894080	5020	5020	5020	5020	0
495	20231117	131600	9894080	5020	5020	5020	5020	0
496	20231117	131500	9894080	5020	5020	5020	5020	0
497	20231117	131400	9894080	5020	5020	5020	5020	0
498	20231117	131300	9894080	5020	5020	5020	5020	0
499	20231117	131200	9894080	5020	5020	5020	5020	0
500	20231117	131100	9894080	5020	5020	5020	5020	0
501	20231117	131000	9894080	5020	5020	5020	5020	0
502	20231117	130900	9894080	5020	5020	5020	5020	100
503	20231117	130800	9392080	5030	5030	5030	5030	10
504	20231117	130700	9341780	5030	5030	5030	5030	0
505	20231117	130600	9341780	5030	5030	5030	5030	0
506	20231117	130500	9341780	5030	5030	5030	5030	0
507	20231117	130400	9341780	5030	5030	5030	5030	0
508	20231117	130300	9341780	5030	5030	5030	5030	0
509	20231117	130200	9341780	5030	5030	5030	5030	0
510	20231117	130100	9341780	5030	5030	5030	5030	0
511	20231117	130000	9341780	5030	5030	5030	5030	0
512	20231117	125900	9341780	5030	5030	5030	5030	0
513	20231117	125800	9341780	5030	5030	5030	5030	0
514	20231117	125700	9341780	5030	5030	5030	5030	0
515	20231117	125600	9341780	5030	5030	5030	5030	0
516	20231117	125500	9341780	5030	5030	5030	5030	0
517	20231117	125400	9341780	5030	5030	5030	5030	0
518	20231117	125300	9341780	5030	5030	5030	5030	0
519	20231117	125200	9341780	5030	5030	5030	5030	0
520	20231117	125100	9341780	5030	5030	5030	5030	3
521	20231117	125000	9326690	5030	5030	5030	5030	0
522	20231117	124900	9326690	5030	5030	5030	5030	3
523	20231117	124800	9311600	5030	5030	5030	5030	0
524	20231117	124700	9311600	5030	5030	5030	5030	0
525	20231117	124600	9311600	5030	5030	5030	5030	0
526	20231117	124500	9311600	5030	5030	5030	5030	5
527	20231117	124400	9286450	5030	5030	5030	5030	1
528	20231117	124300	9281420	5030	5030	5030	5030	0
529	20231117	124200	9281420	5030	5030	5030	5030	0
530	20231117	124100	9281420	5030	5030	5030	5030	0
531	20231117	124000	9281420	5030	5030	5030	5030	0
532	20231117	123900	9281420	5030	5030	5030	5030	0
533	20231117	123800	9281420	5030	5030	5030	5030	0
534	20231117	123700	9281420	5030	5030	5030	5030	0
535	20231117	123600	9281420	5030	5030	5030	5030	0
536	20231117	123500	9281420	5030	5030	5030	5030	0
537	20231117	123400	9281420	5030	5030	5030	5030	0
538	20231117	123300	9281420	5030	5030	5030	5030	0
539	20231117	123200	9281420	5030	5030	5030	5030	0
540	20231117	123100	9281420	5030	5030	5030	5030	0
541	20231117	123000	9281420	5030	5030	5030	5030	0
542	20231117	122900	9281420	5030	5030	5030	5030	0
543	20231117	122800	9281420	5030	5030	5030	5030	1
544	20231117	122700	9276390	5030	5030	5030	5030	0
545	20231117	122600	9276390	5030	5030	5030	5030	0
546	20231117	122500	9276390	5030	5030	5030	5030	0
547	20231117	122400	9276390	5030	5030	5030	5030	0
548	20231117	122300	9276390	5030	5030	5030	5030	15
549	20231117	122200	9200940	5030	5030	5030	5030	0
550	20231117	122100	9200940	5030	5030	5030	5030	7
551	20231117	122000	9165730	5030	5030	5030	5030	5
552	20231117	121900	9140580	5030	5030	5030	5030	0
553	20231117	121800	9140580	5030	5030	5030	5030	2
554	20231117	121700	9130520	5030	5030	5030	5030	0
555	20231117	121600	9130520	5030	5030	5030	5030	0
556	20231117	121500	9130520	5030	5030	5030	5030	0
557	20231117	121400	9130520	5030	5030	5030	5030	0
558	20231117	121300	9130520	5030	5030	5030	5030	0
559	20231117	121200	9130520	5030	5030	5030	5030	0
560	20231117	121100	9130520	5030	5030	5030	5030	0
561	20231117	121000	9130520	5030	5030	5030	5030	1
562	20231117	120900	9125490	5030	5030	5030	5030	0
563	20231117	120800	9125490	5030	5030	5030	5030	1
564	20231117	120700	9120460	5030	5030	5030	5030	0
565	20231117	120600	9120460	5030	5030	5030	5030	0
566	20231117	120500	9120460	5030	5030	5030	5030	0
567	20231117	120400	9120460	5030	5030	5030	5030	0
568	20231117	120300	9120460	5030	5030	5030	5030	0
569	20231117	120200	9120460	5030	5030	5030	5030	0
570	20231117	120100	9120460	5030	5030	5030	5030	0
571	20231117	120000	9120460	5030	5030	5030	5030	0
572	20231117	115900	9120460	5030	5030	5030	5030	0
573	20231117	115800	9120460	5030	5030	5030	5030	0
574	20231117	115700	9120460	5030	5030	5030	5030	0
575	20231117	115600	9120460	5030	5030	5030	5030	0
576	20231117	115500	9120460	5030	5030	5030	5030	0
577	20231117	115400	9120460	5030	5030	5030	5030	0
578	20231117	115300	9120460	5030	5030	5030	5030	0
579	20231117	115200	9120460	5030	5030	5030	5030	0
580	20231117	115100	9120460	5030	5030	5030	5030	0
581	20231117	115000	9120460	5030	5030	5030	5030	0
582	20231117	114900	9120460	5030	5030	5030	5030	0
583	20231117	114800	9120460	5030	5030	5030	5030	0
584	20231117	114700	9120460	5030	5030	5030	5030	0
585	20231117	114600	9120460	5030	5030	5030	5030	0
586	20231117	114500	9120460	5030	5030	5030	5030	0
587	20231117	114400	9120460	5030	5030	5030	5030	0
588	20231117	114300	9120460	5030	5030	5030	5030	0
589	20231117	114200	9120460	5030	5030	5030	5030	0
590	20231117	114100	9120460	5030	5030	5030	5030	1
591	20231117	114000	9115430	5030	5030	5030	5030	0
592	20231117	113900	9115430	5030	5030	5030	5030	0
593	20231117	113800	9115430	5030	5030	5030	5030	0
594	20231117	113700	9115430	5030	5030	5030	5030	0
595	20231117	113600	9115430	5030	5030	5030	5030	0
596	20231117	113500	9115430	5030	5030	5030	5030	0
597	20231117	113400	9115430	5030	5030	5030	5030	2
598	20231117	113300	9105370	5020	5020	5020	5020	0
599	20231117	113200	9105370	5020	5020	5020	5020	0
600	20231117	113100	9105370	5020	5020	5020	5020	0
601	20231117	113000	9105370	5020	5020	5020	5020	0
602	20231117	112900	9105370	5020	5020	5020	5020	0
603	20231117	112800	9105370	5020	5020	5020	5020	0
604	20231117	112700	9105370	5020	5020	5020	5020	0
605	20231117	112600	9105370	5020	5020	5020	5020	0
606	20231117	112500	9105370	5020	5020	5020	5020	0
607	20231117	112400	9105370	5020	5020	5020	5020	0
608	20231117	112300	9105370	5020	5020	5020	5020	0
609	20231117	112200	9105370	5020	5020	5020	5020	0
610	20231117	112100	9105370	5020	5020	5020	5020	0
611	20231117	112000	9105370	5020	5020	5020	5020	0
612	20231117	111900	9105370	5020	5020	5020	5020	0
613	20231117	111800	9105370	5020	5020	5020	5020	0
614	20231117	111700	9105370	5020	5020	5020	5020	0
615	20231117	111600	9105370	5020	5020	5020	5020	210
616	20231117	111500	8051170	5030	5030	5030	5030	0
617	20231117	111400	8051170	5030	5030	5030	5030	0
618	20231117	111300	8051170	5030	5030	5030	5030	0
619	20231117	111200	8051170	5030	5030	5030	5030	0
620	20231117	111100	8051170	5030	5030	5030	5030	0
621	20231117	111000	8051170	5030	5030	5030	5030	0
622	20231117	110900	8051170	5030	5030	5030	5030	0
623	20231117	110800	8051170	5030	5030	5030	5030	0
624	20231117	110700	8051170	5030	5030	5030	5030	0
625	20231117	110600	8051170	5030	5030	5030	5030	0
626	20231117	110500	8051170	5030	5030	5030	5030	0
627	20231117	110400	8051170	5030	5030	5030	5030	0
628	20231117	110300	8051170	5030	5030	5030	5030	1
629	20231117	110200	8046140	5030	5030	5030	5030	0
630	20231117	110100	8046140	5030	5030	5030	5030	0
631	20231117	110000	8046140	5030	5030	5030	5030	0
632	20231117	105900	8046140	5030	5030	5030	5030	0
633	20231117	105800	8046140	5030	5030	5030	5030	0
634	20231117	105700	8046140	5030	5030	5030	5030	0
635	20231117	105600	8046140	5030	5030	5030	5030	0
636	20231117	105500	8046140	5030	5030	5030	5030	0
637	20231117	105400	8046140	5030	5030	5030	5030	0
638	20231117	105300	8046140	5030	5030	5030	5030	0
639	20231117	105200	8046140	5030	5030	5030	5030	10
640	20231117	105100	7995840	5030	5020	5030	5020	32
641	20231117	105000	7834910	5020	5020	5020	5020	0
642	20231117	104900	7834910	5020	5020	5020	5020	0
643	20231117	104800	7834910	5020	5020	5020	5020	0
644	20231117	104700	7834910	5020	5020	5020	5020	0
645	20231117	104600	7834910	5020	5020	5020	5020	0
646	20231117	104500	7834910	5020	5020	5020	5020	0
647	20231117	104400	7834910	5020	5020	5020	5020	0
648	20231117	104300	7834910	5020	5020	5020	5020	0
649	20231117	104200	7834910	5020	5020	5020	5020	0
650	20231117	104100	7834910	5020	5020	5020	5020	0
651	20231117	104000	7834910	5020	5020	5020	5020	0
652	20231117	103900	7834910	5020	5020	5020	5020	0
653	20231117	103800	7834910	5020	5020	5020	5020	0
654	20231117	103700	7834910	5020	5020	5020	5020	0
655	20231117	103600	7834910	5020	5020	5020	5020	0
656	20231117	103500	7834910	5020	5020	5020	5020	0
657	20231117	103400	7834910	5020	5020	5020	5020	0
658	20231117	103300	7834910	5020	5020	5020	5020	0
659	20231117	103200	7834910	5020	5020	5020	5020	0
660	20231117	103100	7834910	5020	5020	5020	5020	0
661	20231117	103000	7834910	5020	5020	5020	5020	0
662	20231117	102900	7834910	5020	5020	5020	5020	0
663	20231117	102800	7834910	5020	5020	5020	5020	0
664	20231117	102700	7834910	5020	5020	5020	5020	0
665	20231117	102600	7834910	5020	5020	5020	5020	0
666	20231117	102500	7834910	5020	5020	5020	5020	0
667	20231117	102400	7834910	5020	5020	5020	5020	0
668	20231117	102300	7834910	5020	5020	5020	5020	8
669	20231117	102200	7794750	5030	5030	5030	5030	0
670	20231117	102100	7794750	5030	5030	5030	5030	0
671	20231117	102000	7794750	5030	5030	5030	5030	0
672	20231117	101900	7794750	5030	5030	5030	5030	0
673	20231117	101800	7794750	5030	5030	5030	5030	1
674	20231117	101700	7789720	5030	5030	5030	5030	0
675	20231117	101600	7789720	5030	5030	5030	5030	0
676	20231117	101500	7789720	5030	5030	5030	5030	0
677	20231117	101400	7789720	5030	5030	5030	5030	0
678	20231117	101300	7789720	5030	5030	5030	5030	0
679	20231117	101200	7789720	5030	5030	5030	5030	1
680	20231117	101100	7784690	5030	5030	5030	5030	29
681	20231117	101000	7638820	5030	5040	5040	5030	40
682	20231117	100900	7437520	5030	5040	5040	5030	52
683	20231117	100800	7175760	5030	5030	5030	5030	0
684	20231117	100700	7175760	5030	5040	5040	5030	44
685	20231117	100600	6954340	5030	5030	5030	5030	0
686	20231117	100500	6954340	5030	5030	5030	5030	0
687	20231117	100400	6954340	5030	5030	5030	5030	0
688	20231117	100300	6954340	5030	5030	5030	5030	0
689	20231117	100200	6954340	5030	5040	5040	5030	36
690	20231117	100100	6773250	5040	5040	5040	5040	0
691	20231117	100000	6773250	5040	5040	5040	5040	0
692	20231117	095900	6773250	5040	5040	5040	5040	0
693	20231117	095800	6773250	5040	5040	5040	5040	1
694	20231117	095700	6768210	5030	5030	5030	5030	37
695	20231117	095600	6582100	5040	5040	5040	5040	1
696	20231117	095500	6577060	5040	5040	5040	5040	20
697	20231117	095400	6476260	5030	5030	5030	5030	0
698	20231117	095300	6476260	5030	5030	5030	5030	38
699	20231117	095200	6285120	5030	5030	5030	5030	1
700	20231117	095100	6280090	5040	5040	5040	5040	50
701	20231117	095000	6028090	5030	5040	5040	5030	61
702	20231117	094900	5721060	5030	5030	5030	5030	0
703	20231117	094800	5721060	5030	5030	5030	5030	0
704	20231117	094700	5721060	5030	5030	5030	5030	0
705	20231117	094600	5721060	5030	5040	5040	5030	163
706	20231117	094500	4901160	5030	5030	5030	5030	0
707	20231117	094400	4901160	5030	5030	5030	5030	0
708	20231117	094300	4901160	5030	5030	5030	5030	0
709	20231117	094200	4901160	5030	5030	5030	5030	0
710	20231117	094100	4901160	5030	5030	5030	5030	0
711	20231117	094000	4901160	5030	5040	5040	5030	49
712	20231117	093900	4654670	5030	5030	5030	5030	0
713	20231117	093800	4654670	5030	5030	5030	5030	47
714	20231117	093700	4418260	5030	5030	5030	5030	0
715	20231117	093600	4418260	5030	5040	5040	5010	621
716	20231117	093500	1303660	5040	5040	5040	5040	0
717	20231117	093400	1303660	5040	5040	5040	5040	8
718	20231117	093300	1263340	5040	5040	5040	5040	3
719	20231117	093200	1248220	5030	5030	5030	5030	56
720	20231117	093100	966540	5040	5040	5040	5040	3
721	20231117	093000	951420	5040	5040	5040	5040	0
722	20231117	092900	951420	5040	5040	5040	5040	1
723	20231117	092800	946380	5040	5040	5040	5040	0
724	20231117	092700	946380	5040	5040	5040	5040	2
725	20231117	092600	936300	5030	5030	5030	5030	0
726	20231117	092500	936300	5030	5030	5030	5030	0
727	20231117	092400	936300	5030	5030	5030	5030	0
728	20231117	092300	936300	5030	5030	5030	5030	1
729	20231117	092200	931270	5030	5030	5030	5030	0
730	20231117	092100	931270	5030	5030	5030	5030	0
731	20231117	092000	931270	5030	5030	5030	5030	0
732	20231117	091900	931270	5030	5030	5030	5030	0
733	20231117	091800	931270	5030	5030	5030	5030	0
734	20231117	091700	931270	5030	5030	5030	5030	0
735	20231117	091600	931270	5030	5030	5030	5030	1
736	20231117	091500	926240	5030	5030	5030	5030	0
737	20231117	091400	926240	5030	5030	5030	5030	0
738	20231117	091300	926240	5030	5030	5030	5030	0
739	20231117	091200	926240	5030	5030	5030	5030	0
740	20231117	091100	926240	5030	5030	5030	5030	0
741	20231117	091000	926240	5030	5030	5030	5030	0
742	20231117	090900	926240	5030	5030	5030	5030	0
743	20231117	090800	926240	5030	5030	5030	5030	12
744	20231117	090700	865880	5030	5030	5030	5030	25
745	20231117	090600	740130	5040	5040	5040	5040	0
746	20231117	090500	740130	5040	5040	5040	5040	0
747	20231117	090400	740130	5040	5040	5040	5040	81
748	20231117	090300	331890	5040	5040	5040	5040	41
749	20231117	090200	125250	5010	5010	5010	5010	0
750	20231117	090100	125250	5010	5010	5010	5010	0
751	20231117	090000	125250	5010	5010	5010	5010	25