KissMeData/013870/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185800	28393120	4120	4120	4120	4120	275
3	20231117	185700	28393120	4120	4120	4120	4120	0
4	20231117	185600	28393120	4120	4120	4120	4120	0
5	20231117	185500	28393120	4120	4120	4120	4120	0
6	20231117	185400	28393120	4120	4120	4120	4120	0
7	20231117	185300	28393120	4120	4120	4120	4120	0
8	20231117	185200	28393120	4120	4120	4120	4120	0
9	20231117	185100	28393120	4120	4120	4120	4120	0
10	20231117	185000	28393120	4120	4120	4120	4120	0
11	20231117	184900	28393120	4120	4120	4120	4120	0
12	20231117	184800	28393120	4120	4120	4120	4120	0
13	20231117	184700	28393120	4120	4120	4120	4120	0
14	20231117	184600	28393120	4120	4120	4120	4120	0
15	20231117	184500	28393120	4120	4120	4120	4120	0
16	20231117	184400	28393120	4120	4120	4120	4120	0
17	20231117	184300	28393120	4120	4120	4120	4120	0
18	20231117	184200	28393120	4120	4120	4120	4120	0
19	20231117	184100	28393120	4120	4120	4120	4120	0
20	20231117	184000	28393120	4120	4120	4120	4120	0
21	20231117	183900	28393120	4120	4120	4120	4120	0
22	20231117	183800	28393120	4120	4120	4120	4120	0
23	20231117	183700	28393120	4120	4120	4120	4120	0
24	20231117	183600	28393120	4120	4120	4120	4120	0
25	20231117	183500	28393120	4120	4120	4120	4120	0
26	20231117	183400	28393120	4120	4120	4120	4120	0
27	20231117	183300	28393120	4120	4120	4120	4120	0
28	20231117	183200	28393120	4120	4120	4120	4120	0
29	20231117	183100	28393120	4120	4120	4120	4120	0
30	20231117	183000	28393120	4120	4120	4120	4120	0
31	20231117	182900	28393120	4120	4120	4120	4120	0
32	20231117	182800	28393120	4120	4120	4120	4120	275
33	20231117	182700	28393120	4120	4120	4120	4120	0
34	20231117	182600	28393120	4120	4120	4120	4120	0
35	20231117	182500	28393120	4120	4120	4120	4120	0
36	20231117	182400	28393120	4120	4120	4120	4120	0
37	20231117	182300	28393120	4120	4120	4120	4120	0
38	20231117	182200	28393120	4120	4120	4120	4120	0
39	20231117	182100	28393120	4120	4120	4120	4120	0
40	20231117	182000	28393120	4120	4120	4120	4120	0
41	20231117	181900	28393120	4120	4120	4120	4120	0
42	20231117	181800	28393120	4120	4120	4120	4120	0
43	20231117	181700	28393120	4120	4120	4120	4120	0
44	20231117	181600	28393120	4120	4120	4120	4120	0
45	20231117	181500	28393120	4120	4120	4120	4120	0
46	20231117	181400	28393120	4120	4120	4120	4120	0
47	20231117	181300	28393120	4120	4120	4120	4120	0
48	20231117	181200	28393120	4120	4120	4120	4120	0
49	20231117	181100	28393120	4120	4120	4120	4120	0
50	20231117	181000	28393120	4120	4120	4120	4120	0
51	20231117	180900	28393120	4120	4120	4120	4120	0
52	20231117	180800	28393120	4120	4120	4120	4120	0
53	20231117	180700	28393120	4120	4120	4120	4120	0
54	20231117	180600	28393120	4120	4120	4120	4120	0
55	20231117	180500	28393120	4120	4120	4120	4120	0
56	20231117	180400	28393120	4120	4120	4120	4120	0
57	20231117	180300	28393120	4120	4120	4120	4120	0
58	20231117	180200	28393120	4120	4120	4120	4120	0
59	20231117	180100	28393120	4120	4120	4120	4120	0
60	20231117	180000	28393120	4120	4120	4120	4120	0
61	20231117	175900	28393120	4120	4120	4120	4120	0
62	20231117	175800	28393120	4120	4120	4120	4120	275
63	20231117	175700	28393120	4120	4120	4120	4120	0
64	20231117	175600	28393120	4120	4120	4120	4120	0
65	20231117	175500	28393120	4120	4120	4120	4120	0
66	20231117	175400	28393120	4120	4120	4120	4120	0
67	20231117	175300	28393120	4120	4120	4120	4120	0
68	20231117	175200	28393120	4120	4120	4120	4120	0
69	20231117	175100	28393120	4120	4120	4120	4120	0
70	20231117	175000	28393120	4120	4120	4120	4120	0
71	20231117	174900	28393120	4120	4120	4120	4120	0
72	20231117	174800	28393120	4120	4120	4120	4120	0
73	20231117	174700	28393120	4120	4120	4120	4120	0
74	20231117	174600	28393120	4120	4120	4120	4120	0
75	20231117	174500	28393120	4120	4120	4120	4120	0
76	20231117	174400	28393120	4120	4120	4120	4120	0
77	20231117	174300	28393120	4120	4120	4120	4120	0
78	20231117	174200	28393120	4120	4120	4120	4120	0
79	20231117	174100	28393120	4120	4120	4120	4120	0
80	20231117	174000	28393120	4120	4120	4120	4120	0
81	20231117	173900	28393120	4120	4120	4120	4120	0
82	20231117	173800	28393120	4120	4120	4120	4120	0
83	20231117	173700	28393120	4120	4120	4120	4120	0
84	20231117	173600	28393120	4120	4120	4120	4120	0
85	20231117	173500	28393120	4120	4120	4120	4120	0
86	20231117	173400	28393120	4120	4120	4120	4120	0
87	20231117	173300	28393120	4120	4120	4120	4120	0
88	20231117	173200	28393120	4120	4120	4120	4120	0
89	20231117	173100	28393120	4120	4120	4120	4120	0
90	20231117	173000	28393120	4120	4120	4120	4120	0
91	20231117	172900	28393120	4120	4120	4120	4120	0
92	20231117	172800	28393120	4120	4120	4120	4120	275
93	20231117	172700	28393120	4120	4120	4120	4120	0
94	20231117	172600	28393120	4120	4120	4120	4120	0
95	20231117	172500	28393120	4120	4120	4120	4120	0
96	20231117	172400	28393120	4120	4120	4120	4120	0
97	20231117	172300	28393120	4120	4120	4120	4120	0
98	20231117	172200	28393120	4120	4120	4120	4120	0
99	20231117	172100	28393120	4120	4120	4120	4120	0
100	20231117	172000	28393120	4120	4120	4120	4120	0
101	20231117	171900	28393120	4120	4120	4120	4120	0
102	20231117	171800	28393120	4120	4120	4120	4120	0
103	20231117	171700	28393120	4120	4120	4120	4120	0
104	20231117	171600	28393120	4120	4120	4120	4120	0
105	20231117	171500	28393120	4120	4120	4120	4120	0
106	20231117	171400	28393120	4120	4120	4120	4120	0
107	20231117	171300	28393120	4120	4120	4120	4120	0
108	20231117	171200	28393120	4120	4120	4120	4120	0
109	20231117	171100	28393120	4120	4120	4120	4120	0
110	20231117	171000	28393120	4120	4120	4120	4120	0
111	20231117	170900	28393120	4120	4120	4120	4120	0
112	20231117	170800	28393120	4120	4120	4120	4120	0
113	20231117	170700	28393120	4120	4120	4120	4120	0
114	20231117	170600	28393120	4120	4120	4120	4120	0
115	20231117	170500	28393120	4120	4120	4120	4120	0
116	20231117	170400	28393120	4120	4120	4120	4120	0
117	20231117	170300	28393120	4120	4120	4120	4120	0
118	20231117	170200	28393120	4120	4120	4120	4120	0
119	20231117	170100	28393120	4120	4120	4120	4120	0
120	20231117	170000	28393120	4120	4120	4120	4120	0
121	20231117	165900	28393120	4120	4120	4120	4120	0
122	20231117	165800	28393120	4120	4120	4120	4120	275
123	20231117	165700	28393120	4120	4120	4120	4120	0
124	20231117	165600	28393120	4120	4120	4120	4120	0
125	20231117	165500	28393120	4120	4120	4120	4120	0
126	20231117	165400	28393120	4120	4120	4120	4120	0
127	20231117	165300	28393120	4120	4120	4120	4120	0
128	20231117	165200	28393120	4120	4120	4120	4120	0
129	20231117	165100	28393120	4120	4120	4120	4120	0
130	20231117	165000	28393120	4120	4120	4120	4120	0
131	20231117	164900	28393120	4120	4120	4120	4120	0
132	20231117	164800	28393120	4120	4120	4120	4120	0
133	20231117	164700	28393120	4120	4120	4120	4120	0
134	20231117	164600	28393120	4120	4120	4120	4120	0
135	20231117	164500	28393120	4120	4120	4120	4120	0
136	20231117	164400	28393120	4120	4120	4120	4120	0
137	20231117	164300	28393120	4120	4120	4120	4120	0
138	20231117	164200	28393120	4120	4120	4120	4120	0
139	20231117	164100	28393120	4120	4120	4120	4120	0
140	20231117	164000	28393120	4120	4120	4120	4120	0
141	20231117	163900	28393120	4120	4120	4120	4120	0
142	20231117	163800	28393120	4120	4120	4120	4120	0
143	20231117	163700	28393120	4120	4120	4120	4120	0
144	20231117	163600	28393120	4120	4120	4120	4120	0
145	20231117	163500	28393120	4120	4120	4120	4120	0
146	20231117	163400	28393120	4120	4120	4120	4120	0
147	20231117	163300	28393120	4120	4120	4120	4120	0
148	20231117	163200	28393120	4120	4120	4120	4120	0
149	20231117	163100	28393120	4120	4120	4120	4120	0
150	20231117	163000	28393120	4120	4120	4120	4120	0
151	20231117	162900	28393120	4120	4120	4120	4120	0
152	20231117	162800	28393120	4120	4120	4120	4120	275
153	20231117	162700	28393120	4120	4120	4120	4120	0
154	20231117	162600	28393120	4120	4120	4120	4120	0
155	20231117	162500	28393120	4120	4120	4120	4120	0
156	20231117	162400	28393120	4120	4120	4120	4120	0
157	20231117	162300	28393120	4120	4120	4120	4120	0
158	20231117	162200	28393120	4120	4120	4120	4120	0
159	20231117	162100	28393120	4120	4120	4120	4120	0
160	20231117	162000	28393120	4120	4120	4120	4120	0
161	20231117	161900	28393120	4120	4120	4120	4120	0
162	20231117	161800	28393120	4120	4120	4120	4120	0
163	20231117	161700	28393120	4120	4120	4120	4120	0
164	20231117	161600	28393120	4120	4120	4120	4120	0
165	20231117	161500	28393120	4120	4120	4120	4120	0
166	20231117	161400	28393120	4120	4120	4120	4120	0
167	20231117	161300	28393120	4120	4120	4120	4120	0
168	20231117	161200	28393120	4120	4120	4120	4120	0
169	20231117	161100	28393120	4120	4120	4120	4120	0
170	20231117	161000	28393120	4120	4120	4120	4120	0
171	20231117	160900	28393120	4120	4120	4120	4120	0
172	20231117	160800	28393120	4120	4120	4120	4120	0
173	20231117	160700	28393120	4120	4120	4120	4120	0
174	20231117	160600	28393120	4120	4120	4120	4120	0
175	20231117	160500	28393120	4120	4120	4120	4120	0
176	20231117	160400	28393120	4120	4120	4120	4120	0
177	20231117	160300	28393120	4120	4120	4120	4120	0
178	20231117	160200	28393120	4120	4120	4120	4120	0
179	20231117	160100	28393120	4120	4120	4120	4120	0
180	20231117	160000	28393120	4120	4120	4120	4120	0
181	20231117	155900	28393120	4120	4120	4120	4120	0
182	20231117	155800	28393120	4120	4120	4120	4120	275
183	20231117	155700	28393120	4120	4120	4120	4120	0
184	20231117	155600	28393120	4120	4120	4120	4120	0
185	20231117	155500	28393120	4120	4120	4120	4120	0
186	20231117	155400	28393120	4120	4120	4120	4120	0
187	20231117	155300	28393120	4120	4120	4120	4120	0
188	20231117	155200	28393120	4120	4120	4120	4120	0
189	20231117	155100	28393120	4120	4120	4120	4120	0
190	20231117	155000	28393120	4120	4120	4120	4120	0
191	20231117	154900	28393120	4120	4120	4120	4120	0
192	20231117	154800	28393120	4120	4120	4120	4120	0
193	20231117	154700	28393120	4120	4120	4120	4120	0
194	20231117	154600	28393120	4120	4120	4120	4120	0
195	20231117	154500	28393120	4120	4120	4120	4120	0
196	20231117	154400	28393120	4120	4120	4120	4120	0
197	20231117	154300	28393120	4120	4120	4120	4120	0
198	20231117	154200	28393120	4120	4120	4120	4120	0
199	20231117	154100	28393120	4120	4120	4120	4120	0
200	20231117	154000	28393120	4120	4120	4120	4120	0
201	20231117	153900	28393120	4120	4120	4120	4120	0
202	20231117	153800	28393120	4120	4120	4120	4120	0
203	20231117	153700	28393120	4120	4120	4120	4120	0
204	20231117	153600	28393120	4120	4120	4120	4120	0
205	20231117	153500	28393120	4120	4120	4120	4120	0
206	20231117	153400	28393120	4120	4120	4120	4120	0
207	20231117	153300	28393120	4120	4120	4120	4120	0
208	20231117	153200	28393120	4120	4120	4120	4120	0
209	20231117	153100	28393120	4120	4120	4120	4120	0
210	20231117	153000	28393120	4120	4120	4120	4120	275
211	20231117	152900	27260120	4130	4130	4130	4130	0
212	20231117	152800	27260120	4130	4130	4130	4130	0
213	20231117	152700	27260120	4130	4130	4130	4130	0
214	20231117	152600	27260120	4130	4130	4130	4130	0
215	20231117	152500	27260120	4130	4130	4130	4130	0
216	20231117	152400	27260120	4130	4130	4130	4130	0
217	20231117	152300	27260120	4130	4130	4130	4130	0
218	20231117	152200	27260120	4130	4130	4130	4130	0
219	20231117	152100	27260120	4130	4130	4130	4130	0
220	20231117	152000	27260120	4130	4130	4130	4130	0
221	20231117	151900	27260120	4130	4130	4130	4130	0
222	20231117	151800	27260120	4130	4130	4130	4130	0
223	20231117	151700	27260120	4130	4125	4130	4125	33
224	20231117	151600	27123835	4130	4130	4130	4130	21
225	20231117	151500	27037105	4130	4130	4130	4130	93
226	20231117	151400	26653015	4125	4125	4125	4125	0
227	20231117	151300	26653015	4125	4125	4125	4125	0
228	20231117	151200	26653015	4125	4125	4125	4125	0
229	20231117	151100	26653015	4125	4125	4125	4125	1
230	20231117	151000	26648890	4125	4125	4125	4125	0
231	20231117	150900	26648890	4125	4125	4125	4125	0
232	20231117	150800	26648890	4125	4125	4125	4125	2
233	20231117	150700	26640640	4135	4135	4135	4135	0
234	20231117	150600	26640640	4135	4135	4135	4135	0
235	20231117	150500	26640640	4135	4135	4135	4135	0
236	20231117	150400	26640640	4135	4135	4135	4135	0
237	20231117	150300	26640640	4135	4135	4135	4135	2
238	20231117	150200	26632370	4140	4140	4140	4140	0
239	20231117	150100	26632370	4140	4140	4140	4140	0
240	20231117	150000	26632370	4140	4130	4140	4130	3
241	20231117	145900	26619965	4130	4130	4130	4130	0
242	20231117	145800	26619965	4130	4130	4130	4130	0
243	20231117	145700	26619965	4130	4130	4130	4130	0
244	20231117	145600	26619965	4130	4130	4130	4130	0
245	20231117	145500	26619965	4130	4130	4130	4130	0
246	20231117	145400	26619965	4130	4130	4130	4130	0
247	20231117	145300	26619965	4130	4130	4130	4130	0
248	20231117	145200	26619965	4130	4130	4130	4130	0
249	20231117	145100	26619965	4130	4130	4130	4130	0
250	20231117	145000	26619965	4130	4130	4130	4130	240
251	20231117	144900	25628765	4130	4130	4130	4130	0
252	20231117	144800	25628765	4130	4130	4130	4130	0
253	20231117	144700	25628765	4130	4130	4130	4130	0
254	20231117	144600	25628765	4130	4130	4130	4130	0
255	20231117	144500	25628765	4130	4130	4130	4130	0
256	20231117	144400	25628765	4130	4130	4130	4130	2
257	20231117	144300	25620505	4120	4120	4120	4120	151
258	20231117	144200	24998385	4120	4125	4125	4120	249
259	20231117	144100	23972500	4130	4130	4130	4130	0
260	20231117	144000	23972500	4130	4130	4130	4130	0
261	20231117	143900	23972500	4130	4130	4130	4130	531
262	20231117	143800	21779470	4125	4125	4125	4125	29
263	20231117	143700	21659845	4125	4125	4125	4125	0
264	20231117	143600	21659845	4125	4125	4125	4125	1
265	20231117	143500	21655720	4125	4125	4125	4125	1001
266	20231117	143400	17526595	4130	4130	4130	4130	0
267	20231117	143300	17526595	4130	4130	4130	4130	0
268	20231117	143200	17526595	4130	4130	4130	4130	10
269	20231117	143100	17485295	4130	4130	4130	4130	0
270	20231117	143000	17485295	4130	4130	4130	4130	0
271	20231117	142900	17485295	4130	4130	4130	4130	0
272	20231117	142800	17485295	4130	4130	4130	4130	0
273	20231117	142700	17485295	4130	4130	4130	4130	0
274	20231117	142600	17485295	4130	4130	4130	4130	1
275	20231117	142500	17481165	4130	4130	4130	4130	0
276	20231117	142400	17481165	4130	4130	4130	4130	0
277	20231117	142300	17481165	4130	4130	4130	4130	0
278	20231117	142200	17481165	4130	4130	4130	4130	0
279	20231117	142100	17481165	4130	4130	4130	4130	1
280	20231117	142000	17477035	4120	4120	4120	4120	0
281	20231117	141900	17477035	4120	4120	4120	4120	0
282	20231117	141800	17477035	4120	4120	4120	4120	0
283	20231117	141700	17477035	4120	4120	4120	4120	1
284	20231117	141600	17472915	4130	4130	4130	4130	0
285	20231117	141500	17472915	4130	4130	4130	4130	0
286	20231117	141400	17472915	4130	4130	4130	4130	0
287	20231117	141300	17472915	4130	4130	4130	4130	0
288	20231117	141200	17472915	4130	4130	4130	4130	0
289	20231117	141100	17472915	4130	4130	4130	4130	0
290	20231117	141000	17472915	4130	4130	4130	4130	0
291	20231117	140900	17472915	4130	4130	4130	4130	0
292	20231117	140800	17472915	4130	4130	4130	4130	0
293	20231117	140700	17472915	4130	4130	4130	4130	0
294	20231117	140600	17472915	4130	4130	4130	4130	0
295	20231117	140500	17472915	4130	4130	4130	4130	0
296	20231117	140400	17472915	4130	4130	4130	4130	0
297	20231117	140300	17472915	4130	4130	4130	4130	0
298	20231117	140200	17472915	4130	4130	4130	4130	0
299	20231117	140100	17472915	4130	4130	4130	4130	0
300	20231117	140000	17472915	4130	4130	4130	4130	0
301	20231117	135900	17472915	4130	4130	4130	4130	0
302	20231117	135800	17472915	4130	4130	4130	4130	1
303	20231117	135700	17468785	4120	4120	4120	4120	0
304	20231117	135600	17468785	4120	4120	4120	4120	0
305	20231117	135500	17468785	4120	4120	4120	4120	0
306	20231117	135400	17468785	4120	4120	4120	4120	0
307	20231117	135300	17468785	4120	4120	4120	4120	39
308	20231117	135200	17308105	4120	4120	4120	4120	1
309	20231117	135100	17303985	4120	4120	4120	4120	4
310	20231117	135000	17287505	4120	4120	4120	4120	0
311	20231117	134900	17287505	4120	4120	4120	4120	236
312	20231117	134800	16315185	4130	4130	4130	4130	0
313	20231117	134700	16315185	4130	4130	4130	4130	0
314	20231117	134600	16315185	4130	4130	4130	4130	0
315	20231117	134500	16315185	4130	4130	4130	4130	0
316	20231117	134400	16315185	4130	4130	4130	4130	0
317	20231117	134300	16315185	4130	4130	4130	4130	0
318	20231117	134200	16315185	4130	4130	4130	4130	0
319	20231117	134100	16315185	4130	4130	4130	4130	0
320	20231117	134000	16315185	4130	4130	4130	4130	0
321	20231117	133900	16315185	4130	4130	4130	4130	0
322	20231117	133800	16315185	4130	4130	4130	4130	20
323	20231117	133700	16232585	4130	4130	4130	4130	0
324	20231117	133600	16232585	4130	4130	4130	4130	0
325	20231117	133500	16232585	4130	4130	4130	4130	0
326	20231117	133400	16232585	4130	4130	4130	4130	0
327	20231117	133300	16232585	4130	4130	4130	4130	0
328	20231117	133200	16232585	4130	4130	4130	4130	0
329	20231117	133100	16232585	4130	4130	4130	4130	0
330	20231117	133000	16232585	4130	4130	4130	4130	0
331	20231117	132900	16232585	4130	4130	4130	4130	0
332	20231117	132800	16232585	4130	4130	4130	4130	0
333	20231117	132700	16232585	4130	4130	4130	4130	10
334	20231117	132600	16191285	4125	4125	4125	4125	0
335	20231117	132500	16191285	4125	4125	4125	4125	0
336	20231117	132400	16191285	4125	4125	4125	4125	0
337	20231117	132300	16191285	4125	4125	4125	4125	0
338	20231117	132200	16191285	4125	4125	4125	4125	0
339	20231117	132100	16191285	4125	4125	4125	4125	141
340	20231117	132000	15609660	4130	4130	4130	4130	0
341	20231117	131900	15609660	4130	4130	4130	4130	0
342	20231117	131800	15609660	4130	4130	4130	4130	0
343	20231117	131700	15609660	4130	4130	4130	4130	0
344	20231117	131600	15609660	4130	4130	4130	4130	0
345	20231117	131500	15609660	4130	4130	4130	4130	0
346	20231117	131400	15609660	4130	4130	4130	4130	0
347	20231117	131300	15609660	4130	4130	4130	4130	0
348	20231117	131200	15609660	4130	4130	4130	4130	0
349	20231117	131100	15609660	4130	4130	4130	4130	9
350	20231117	131000	15572490	4130	4130	4130	4130	0
351	20231117	130900	15572490	4130	4130	4130	4130	0
352	20231117	130800	15572490	4130	4130	4130	4130	0
353	20231117	130700	15572490	4130	4130	4130	4130	0
354	20231117	130600	15572490	4130	4130	4130	4130	0
355	20231117	130500	15572490	4130	4130	4130	4130	0
356	20231117	130400	15572490	4130	4130	4130	4130	0
357	20231117	130300	15572490	4130	4130	4130	4130	0
358	20231117	130200	15572490	4130	4130	4130	4130	0
359	20231117	130100	15572490	4130	4130	4130	4130	0
360	20231117	130000	15572490	4130	4130	4130	4130	0
361	20231117	125900	15572490	4130	4130	4130	4130	0
362	20231117	125800	15572490	4130	4130	4130	4130	0
363	20231117	125700	15572490	4130	4130	4130	4130	0
364	20231117	125600	15572490	4130	4130	4130	4130	0
365	20231117	125500	15572490	4130	4130	4130	4130	0
366	20231117	125400	15572490	4130	4130	4130	4130	0
367	20231117	125300	15572490	4130	4130	4130	4130	565
368	20231117	125200	13239040	4135	4135	4135	4135	0
369	20231117	125100	13239040	4135	4135	4135	4135	0
370	20231117	125000	13239040	4135	4135	4135	4135	0
371	20231117	124900	13239040	4135	4135	4135	4135	0
372	20231117	124800	13239040	4135	4135	4135	4135	0
373	20231117	124700	13239040	4135	4135	4135	4135	0
374	20231117	124600	13239040	4135	4135	4135	4135	0
375	20231117	124500	13239040	4135	4135	4135	4135	0
376	20231117	124400	13239040	4135	4135	4135	4135	0
377	20231117	124300	13239040	4135	4135	4135	4135	37
378	20231117	124200	13086045	4145	4145	4145	4145	0
379	20231117	124100	13086045	4145	4145	4145	4145	0
380	20231117	124000	13086045	4145	4145	4145	4145	0
381	20231117	123900	13086045	4145	4145	4145	4145	0
382	20231117	123800	13086045	4145	4145	4145	4145	0
383	20231117	123700	13086045	4145	4145	4145	4145	0
384	20231117	123600	13086045	4145	4145	4145	4145	0
385	20231117	123500	13086045	4145	4145	4145	4145	0
386	20231117	123400	13086045	4145	4145	4145	4145	0
387	20231117	123300	13086045	4145	4145	4145	4145	0
388	20231117	123200	13086045	4145	4145	4145	4145	0
389	20231117	123100	13086045	4145	4145	4145	4145	0
390	20231117	123000	13086045	4145	4145	4145	4145	1
391	20231117	122900	13081900	4145	4145	4145	4145	2
392	20231117	122800	13073610	4145	4145	4145	4145	0
393	20231117	122700	13073610	4145	4145	4145	4145	0
394	20231117	122600	13073610	4145	4145	4145	4145	0
395	20231117	122500	13073610	4145	4145	4145	4145	0
396	20231117	122400	13073610	4145	4145	4145	4145	0
397	20231117	122300	13073610	4145	4145	4145	4145	0
398	20231117	122200	13073610	4145	4145	4145	4145	0
399	20231117	122100	13073610	4145	4145	4145	4145	0
400	20231117	122000	13073610	4145	4145	4145	4145	0
401	20231117	121900	13073610	4145	4145	4145	4145	0
402	20231117	121800	13073610	4145	4145	4145	4145	0
403	20231117	121700	13073610	4145	4145	4145	4145	2
404	20231117	121600	13065320	4145	4145	4145	4145	0
405	20231117	121500	13065320	4145	4145	4145	4145	0
406	20231117	121400	13065320	4145	4145	4145	4145	0
407	20231117	121300	13065320	4145	4145	4145	4145	0
408	20231117	121200	13065320	4145	4145	4145	4145	2
409	20231117	121100	13057030	4145	4145	4145	4145	0
410	20231117	121000	13057030	4145	4145	4145	4145	0
411	20231117	120900	13057030	4145	4145	4145	4145	0
412	20231117	120800	13057030	4145	4145	4145	4145	0
413	20231117	120700	13057030	4145	4145	4145	4145	0
414	20231117	120600	13057030	4145	4145	4145	4145	0
415	20231117	120500	13057030	4145	4145	4145	4145	0
416	20231117	120400	13057030	4145	4145	4145	4145	0
417	20231117	120300	13057030	4145	4145	4145	4145	0
418	20231117	120200	13057030	4145	4145	4145	4145	0
419	20231117	120100	13057030	4145	4145	4145	4145	77
420	20231117	120000	12737865	4145	4145	4145	4145	0
421	20231117	115900	12737865	4145	4145	4145	4145	0
422	20231117	115800	12737865	4145	4145	4145	4145	0
423	20231117	115700	12737865	4145	4145	4145	4145	0
424	20231117	115600	12737865	4145	4145	4145	4145	0
425	20231117	115500	12737865	4145	4145	4145	4145	0
426	20231117	115400	12737865	4145	4145	4145	4145	0
427	20231117	115300	12737865	4145	4145	4145	4145	0
428	20231117	115200	12737865	4145	4145	4145	4145	169
429	20231117	115100	12037360	4130	4130	4130	4130	60
430	20231117	115000	11789560	4130	4130	4130	4130	0
431	20231117	114900	11789560	4130	4130	4130	4130	0
432	20231117	114800	11789560	4130	4130	4130	4130	0
433	20231117	114700	11789560	4130	4130	4130	4130	0
434	20231117	114600	11789560	4130	4130	4130	4130	0
435	20231117	114500	11789560	4130	4130	4130	4130	97
436	20231117	114400	11388950	4150	4150	4150	4150	0
437	20231117	114300	11388950	4150	4150	4150	4150	0
438	20231117	114200	11388950	4150	4150	4150	4150	0
439	20231117	114100	11388950	4150	4150	4150	4150	0
440	20231117	114000	11388950	4150	4150	4150	4150	0
441	20231117	113900	11388950	4150	4150	4150	4150	0
442	20231117	113800	11388950	4150	4150	4150	4150	0
443	20231117	113700	11388950	4150	4150	4150	4150	0
444	20231117	113600	11388950	4150	4150	4150	4150	0
445	20231117	113500	11388950	4150	4150	4150	4150	0
446	20231117	113400	11388950	4150	4150	4150	4150	0
447	20231117	113300	11388950	4150	4150	4150	4150	0
448	20231117	113200	11388950	4150	4150	4150	4150	0
449	20231117	113100	11388950	4150	4150	4150	4150	0
450	20231117	113000	11388950	4150	4150	4150	4150	0
451	20231117	112900	11388950	4150	4150	4150	4150	0
452	20231117	112800	11388950	4150	4150	4150	4150	0
453	20231117	112700	11388950	4150	4150	4150	4150	0
454	20231117	112600	11388950	4150	4150	4150	4150	0
455	20231117	112500	11388950	4150	4150	4150	4150	0
456	20231117	112400	11388950	4150	4150	4150	4150	0
457	20231117	112300	11388950	4150	4150	4150	4150	0
458	20231117	112200	11388950	4150	4150	4150	4150	0
459	20231117	112100	11388950	4150	4150	4150	4150	0
460	20231117	112000	11388950	4150	4150	4150	4150	0
461	20231117	111900	11388950	4150	4150	4150	4150	0
462	20231117	111800	11388950	4150	4150	4150	4150	0
463	20231117	111700	11388950	4150	4150	4150	4150	0
464	20231117	111600	11388950	4150	4150	4150	4150	0
465	20231117	111500	11388950	4150	4150	4150	4150	1
466	20231117	111400	11384800	4130	4130	4130	4130	0
467	20231117	111300	11384800	4130	4135	4135	4130	600
468	20231117	111200	8906115	4150	4150	4150	4150	0
469	20231117	111100	8906115	4150	4150	4150	4150	0
470	20231117	111000	8906115	4150	4150	4150	4150	0
471	20231117	110900	8906115	4150	4150	4150	4150	50
472	20231117	110800	8698615	4150	4150	4150	4150	0
473	20231117	110700	8698615	4150	4150	4150	4150	50
474	20231117	110600	8491115	4155	4155	4155	4155	0
475	20231117	110500	8491115	4155	4155	4155	4155	0
476	20231117	110400	8491115	4155	4155	4155	4155	0
477	20231117	110300	8491115	4155	4155	4155	4155	0
478	20231117	110200	8491115	4155	4155	4155	4155	0
479	20231117	110100	8491115	4155	4155	4155	4155	0
480	20231117	110000	8491115	4155	4155	4155	4155	0
481	20231117	105900	8491115	4155	4155	4155	4155	20
482	20231117	105800	8408015	4155	4155	4155	4155	0
483	20231117	105700	8408015	4155	4155	4155	4155	0
484	20231117	105600	8408015	4155	4155	4155	4155	131
485	20231117	105500	7863710	4150	4150	4150	4150	296
486	20231117	105400	6635310	4155	4155	4155	4155	0
487	20231117	105300	6635310	4155	4155	4155	4155	0
488	20231117	105200	6635310	4155	4155	4155	4155	0
489	20231117	105100	6635310	4155	4155	4155	4155	0
490	20231117	105000	6635310	4155	4155	4155	4155	0
491	20231117	104900	6635310	4155	4155	4155	4155	0
492	20231117	104800	6635310	4155	4155	4155	4155	0
493	20231117	104700	6635310	4155	4155	4155	4155	0
494	20231117	104600	6635310	4155	4155	4155	4155	0
495	20231117	104500	6635310	4155	4155	4155	4155	0
496	20231117	104400	6635310	4155	4155	4155	4155	0
497	20231117	104300	6635310	4155	4155	4155	4155	0
498	20231117	104200	6635310	4155	4155	4155	4155	0
499	20231117	104100	6635310	4155	4155	4155	4155	0
500	20231117	104000	6635310	4155	4155	4155	4155	0
501	20231117	103900	6635310	4155	4155	4155	4155	0
502	20231117	103800	6635310	4155	4155	4155	4155	0
503	20231117	103700	6635310	4155	4155	4155	4155	0
504	20231117	103600	6635310	4155	4155	4155	4155	0
505	20231117	103500	6635310	4155	4155	4155	4155	0
506	20231117	103400	6635310	4155	4155	4155	4155	0
507	20231117	103300	6635310	4155	4155	4155	4155	0
508	20231117	103200	6635310	4155	4155	4155	4155	0
509	20231117	103100	6635310	4155	4155	4155	4155	0
510	20231117	103000	6635310	4155	4155	4155	4155	0
511	20231117	102900	6635310	4155	4155	4155	4155	0
512	20231117	102800	6635310	4155	4155	4155	4155	0
513	20231117	102700	6635310	4155	4155	4155	4155	0
514	20231117	102600	6635310	4155	4155	4155	4155	0
515	20231117	102500	6635310	4155	4155	4155	4155	0
516	20231117	102400	6635310	4155	4155	4155	4155	0
517	20231117	102300	6635310	4155	4155	4155	4155	0
518	20231117	102200	6635310	4155	4155	4155	4155	0
519	20231117	102100	6635310	4155	4155	4155	4155	0
520	20231117	102000	6635310	4155	4155	4155	4155	0
521	20231117	101900	6635310	4155	4155	4155	4155	0
522	20231117	101800	6635310	4155	4155	4155	4155	0
523	20231117	101700	6635310	4155	4155	4155	4155	0
524	20231117	101600	6635310	4155	4155	4155	4155	10
525	20231117	101500	6593760	4155	4155	4155	4155	0
526	20231117	101400	6593760	4155	4155	4155	4155	0
527	20231117	101300	6593760	4155	4155	4155	4155	0
528	20231117	101200	6593760	4155	4155	4155	4155	0
529	20231117	101100	6593760	4155	4155	4155	4155	0
530	20231117	101000	6593760	4155	4155	4155	4155	0
531	20231117	100900	6593760	4155	4155	4155	4155	0
532	20231117	100800	6593760	4155	4155	4155	4155	21
533	20231117	100700	6506505	4155	4155	4155	4155	0
534	20231117	100600	6506505	4155	4155	4155	4155	0
535	20231117	100500	6506505	4155	4155	4155	4155	0
536	20231117	100400	6506505	4155	4155	4155	4155	20
537	20231117	100300	6423405	4155	4155	4155	4155	18
538	20231117	100200	6348615	4155	4155	4155	4155	0
539	20231117	100100	6348615	4155	4155	4155	4155	0
540	20231117	100000	6348615	4155	4155	4155	4155	0
541	20231117	095900	6348615	4155	4155	4155	4155	0
542	20231117	095800	6348615	4155	4155	4155	4155	20
543	20231117	095700	6265515	4155	4155	4155	4155	0
544	20231117	095600	6265515	4155	4155	4155	4155	0
545	20231117	095500	6265515	4155	4155	4155	4155	0
546	20231117	095400	6265515	4155	4155	4155	4155	0
547	20231117	095300	6265515	4155	4155	4155	4155	0
548	20231117	095200	6265515	4155	4155	4155	4155	2
549	20231117	095100	6257205	4130	4130	4130	4130	0
550	20231117	095000	6257205	4130	4130	4130	4130	0
551	20231117	094900	6257205	4130	4130	4130	4130	0
552	20231117	094800	6257205	4130	4130	4130	4130	0
553	20231117	094700	6257205	4130	4130	4130	4130	7
554	20231117	094600	6228295	4160	4160	4160	4160	1
555	20231117	094500	6224135	4130	4130	4130	4130	0
556	20231117	094400	6224135	4130	4130	4130	4130	0
557	20231117	094300	6224135	4130	4130	4130	4130	0
558	20231117	094200	6224135	4130	4130	4130	4130	0
559	20231117	094100	6224135	4130	4130	4130	4130	0
560	20231117	094000	6224135	4130	4130	4130	4130	0
561	20231117	093900	6224135	4130	4130	4130	4130	0
562	20231117	093800	6224135	4130	4130	4130	4130	0
563	20231117	093700	6224135	4130	4135	4135	4130	2
564	20231117	093600	6215870	4160	4160	4160	4160	0
565	20231117	093500	6215870	4160	4160	4160	4160	350
566	20231117	093400	4759870	4160	4160	4160	4160	2
567	20231117	093300	4751550	4160	4160	4160	4160	5
568	20231117	093200	4730750	4130	4130	4130	4130	0
569	20231117	093100	4730750	4130	4130	4130	4130	0
570	20231117	093000	4730750	4130	4130	4130	4130	0
571	20231117	092900	4730750	4130	4130	4130	4130	0
572	20231117	092800	4730750	4130	4130	4130	4130	0
573	20231117	092700	4730750	4130	4130	4130	4130	0
574	20231117	092600	4730750	4130	4130	4130	4130	0
575	20231117	092500	4730750	4130	4130	4130	4130	0
576	20231117	092400	4730750	4130	4130	4130	4130	0
577	20231117	092300	4730750	4130	4130	4130	4130	6
578	20231117	092200	4705970	4130	4130	4130	4130	0
579	20231117	092100	4705970	4130	4130	4130	4130	0
580	20231117	092000	4705970	4130	4130	4130	4130	0
581	20231117	091900	4705970	4130	4130	4130	4130	0
582	20231117	091800	4705970	4130	4130	4130	4130	0
583	20231117	091700	4705970	4130	4130	4130	4130	0
584	20231117	091600	4705970	4130	4130	4130	4130	0
585	20231117	091500	4705970	4130	4130	4130	4130	0
586	20231117	091400	4705970	4130	4130	4130	4130	0
587	20231117	091300	4705970	4130	4135	4135	4130	15
588	20231117	091200	4644005	4130	4135	4135	4130	36
589	20231117	091100	4495175	4160	4160	4160	4160	31
590	20231117	091000	4366215	4160	4160	4160	4160	0
591	20231117	090900	4366215	4160	4160	4160	4160	30
592	20231117	090800	4241415	4160	4160	4160	4160	1
593	20231117	090700	4237255	4135	4135	4135	4135	0
594	20231117	090600	4237255	4135	4150	4150	4135	1006
595	20231117	090500	62400	4160	4160	4160	4160	0
596	20231117	090400	62400	4160	4160	4160	4160	0
597	20231117	090300	62400	4160	4160	4160	4160	0
598	20231117	090200	62400	4160	4160	4160	4160	2
599	20231117	090100	54080	4160	4160	4160	4160	0
600	20231117	090000	54080	4160	4160	4160	4160	13