KissMeData/035610/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191600	118910095	4085	4085	4085	4085	881
3	20231117	191500	118910095	4085	4085	4085	4085	0
4	20231117	191400	118910095	4085	4085	4085	4085	0
5	20231117	191300	118910095	4085	4085	4085	4085	0
6	20231117	191200	118910095	4085	4085	4085	4085	0
7	20231117	191100	118910095	4085	4085	4085	4085	0
8	20231117	191000	118910095	4085	4085	4085	4085	0
9	20231117	190900	118910095	4085	4085	4085	4085	0
10	20231117	190800	118910095	4085	4085	4085	4085	0
11	20231117	190700	118910095	4085	4085	4085	4085	0
12	20231117	190600	118910095	4085	4085	4085	4085	0
13	20231117	190500	118910095	4085	4085	4085	4085	0
14	20231117	190400	118910095	4085	4085	4085	4085	0
15	20231117	190300	118910095	4085	4085	4085	4085	0
16	20231117	190200	118910095	4085	4085	4085	4085	0
17	20231117	190100	118910095	4085	4085	4085	4085	0
18	20231117	190000	118910095	4085	4085	4085	4085	0
19	20231117	185900	118910095	4085	4085	4085	4085	0
20	20231117	185800	118910095	4085	4085	4085	4085	0
21	20231117	185700	118910095	4085	4085	4085	4085	0
22	20231117	185600	118910095	4085	4085	4085	4085	0
23	20231117	185500	118910095	4085	4085	4085	4085	0
24	20231117	185400	118910095	4085	4085	4085	4085	0
25	20231117	185300	118910095	4085	4085	4085	4085	0
26	20231117	185200	118910095	4085	4085	4085	4085	0
27	20231117	185100	118910095	4085	4085	4085	4085	0
28	20231117	185000	118910095	4085	4085	4085	4085	0
29	20231117	184900	118910095	4085	4085	4085	4085	0
30	20231117	184800	118910095	4085	4085	4085	4085	0
31	20231117	184700	118910095	4085	4085	4085	4085	0
32	20231117	184600	118910095	4085	4085	4085	4085	881
33	20231117	184500	118910095	4085	4085	4085	4085	0
34	20231117	184400	118910095	4085	4085	4085	4085	0
35	20231117	184300	118910095	4085	4085	4085	4085	0
36	20231117	184200	118910095	4085	4085	4085	4085	0
37	20231117	184100	118910095	4085	4085	4085	4085	0
38	20231117	184000	118910095	4085	4085	4085	4085	0
39	20231117	183900	118910095	4085	4085	4085	4085	0
40	20231117	183800	118910095	4085	4085	4085	4085	0
41	20231117	183700	118910095	4085	4085	4085	4085	0
42	20231117	183600	118910095	4085	4085	4085	4085	0
43	20231117	183500	118910095	4085	4085	4085	4085	0
44	20231117	183400	118910095	4085	4085	4085	4085	0
45	20231117	183300	118910095	4085	4085	4085	4085	0
46	20231117	183200	118910095	4085	4085	4085	4085	0
47	20231117	183100	118910095	4085	4085	4085	4085	0
48	20231117	183000	118910095	4085	4085	4085	4085	0
49	20231117	182900	118910095	4085	4085	4085	4085	0
50	20231117	182800	118910095	4085	4085	4085	4085	0
51	20231117	182700	118910095	4085	4085	4085	4085	0
52	20231117	182600	118910095	4085	4085	4085	4085	0
53	20231117	182500	118910095	4085	4085	4085	4085	0
54	20231117	182400	118910095	4085	4085	4085	4085	0
55	20231117	182300	118910095	4085	4085	4085	4085	0
56	20231117	182200	118910095	4085	4085	4085	4085	0
57	20231117	182100	118910095	4085	4085	4085	4085	0
58	20231117	182000	118910095	4085	4085	4085	4085	0
59	20231117	181900	118910095	4085	4085	4085	4085	0
60	20231117	181800	118910095	4085	4085	4085	4085	0
61	20231117	181700	118910095	4085	4085	4085	4085	0
62	20231117	181600	118910095	4085	4085	4085	4085	881
63	20231117	181500	118910095	4085	4085	4085	4085	0
64	20231117	181400	118910095	4085	4085	4085	4085	0
65	20231117	181300	118910095	4085	4085	4085	4085	0
66	20231117	181200	118910095	4085	4085	4085	4085	0
67	20231117	181100	118910095	4085	4085	4085	4085	0
68	20231117	181000	118910095	4085	4085	4085	4085	0
69	20231117	180900	118910095	4085	4085	4085	4085	0
70	20231117	180800	118910095	4085	4085	4085	4085	0
71	20231117	180700	118910095	4085	4085	4085	4085	0
72	20231117	180600	118910095	4085	4085	4085	4085	0
73	20231117	180500	118910095	4085	4085	4085	4085	0
74	20231117	180400	118910095	4085	4085	4085	4085	0
75	20231117	180300	118910095	4085	4085	4085	4085	0
76	20231117	180200	118910095	4085	4085	4085	4085	0
77	20231117	180100	118910095	4085	4085	4085	4085	0
78	20231117	180000	118910095	4085	4085	4085	4085	0
79	20231117	175900	118910095	4085	4085	4085	4085	0
80	20231117	175800	118910095	4085	4085	4085	4085	0
81	20231117	175700	118910095	4085	4085	4085	4085	0
82	20231117	175600	118910095	4085	4085	4085	4085	0
83	20231117	175500	118910095	4085	4085	4085	4085	0
84	20231117	175400	118910095	4085	4085	4085	4085	0
85	20231117	175300	118910095	4085	4085	4085	4085	0
86	20231117	175200	118910095	4085	4085	4085	4085	0
87	20231117	175100	118910095	4085	4085	4085	4085	0
88	20231117	175000	118910095	4085	4085	4085	4085	0
89	20231117	174900	118910095	4085	4085	4085	4085	0
90	20231117	174800	118910095	4085	4085	4085	4085	0
91	20231117	174700	118910095	4085	4085	4085	4085	0
92	20231117	174600	118910095	4085	4085	4085	4085	881
93	20231117	174500	118910095	4085	4085	4085	4085	0
94	20231117	174400	118910095	4085	4085	4085	4085	0
95	20231117	174300	118910095	4085	4085	4085	4085	0
96	20231117	174200	118910095	4085	4085	4085	4085	0
97	20231117	174100	118910095	4085	4085	4085	4085	0
98	20231117	174000	118910095	4085	4085	4085	4085	0
99	20231117	173900	118910095	4085	4085	4085	4085	0
100	20231117	173800	118910095	4085	4085	4085	4085	0
101	20231117	173700	118910095	4085	4085	4085	4085	0
102	20231117	173600	118910095	4085	4085	4085	4085	0
103	20231117	173500	118910095	4085	4085	4085	4085	0
104	20231117	173400	118910095	4085	4085	4085	4085	0
105	20231117	173300	118910095	4085	4085	4085	4085	0
106	20231117	173200	118910095	4085	4085	4085	4085	0
107	20231117	173100	118910095	4085	4085	4085	4085	0
108	20231117	173000	118910095	4085	4085	4085	4085	0
109	20231117	172900	118910095	4085	4085	4085	4085	0
110	20231117	172800	118910095	4085	4085	4085	4085	0
111	20231117	172700	118910095	4085	4085	4085	4085	0
112	20231117	172600	118910095	4085	4085	4085	4085	0
113	20231117	172500	118910095	4085	4085	4085	4085	0
114	20231117	172400	118910095	4085	4085	4085	4085	0
115	20231117	172300	118910095	4085	4085	4085	4085	0
116	20231117	172200	118910095	4085	4085	4085	4085	0
117	20231117	172100	118910095	4085	4085	4085	4085	0
118	20231117	172000	118910095	4085	4085	4085	4085	0
119	20231117	171900	118910095	4085	4085	4085	4085	0
120	20231117	171800	118910095	4085	4085	4085	4085	0
121	20231117	171700	118910095	4085	4085	4085	4085	0
122	20231117	171600	118910095	4085	4085	4085	4085	881
123	20231117	171500	118910095	4085	4085	4085	4085	0
124	20231117	171400	118910095	4085	4085	4085	4085	0
125	20231117	171300	118910095	4085	4085	4085	4085	0
126	20231117	171200	118910095	4085	4085	4085	4085	0
127	20231117	171100	118910095	4085	4085	4085	4085	0
128	20231117	171000	118910095	4085	4085	4085	4085	0
129	20231117	170900	118910095	4085	4085	4085	4085	0
130	20231117	170800	118910095	4085	4085	4085	4085	0
131	20231117	170700	118910095	4085	4085	4085	4085	0
132	20231117	170600	118910095	4085	4085	4085	4085	0
133	20231117	170500	118910095	4085	4085	4085	4085	0
134	20231117	170400	118910095	4085	4085	4085	4085	0
135	20231117	170300	118910095	4085	4085	4085	4085	0
136	20231117	170200	118910095	4085	4085	4085	4085	0
137	20231117	170100	118910095	4085	4085	4085	4085	0
138	20231117	170000	118910095	4085	4085	4085	4085	0
139	20231117	165900	118910095	4085	4085	4085	4085	0
140	20231117	165800	118910095	4085	4085	4085	4085	0
141	20231117	165700	118910095	4085	4085	4085	4085	0
142	20231117	165600	118910095	4085	4085	4085	4085	0
143	20231117	165500	118910095	4085	4085	4085	4085	0
144	20231117	165400	118910095	4085	4085	4085	4085	0
145	20231117	165300	118910095	4085	4085	4085	4085	0
146	20231117	165200	118910095	4085	4085	4085	4085	0
147	20231117	165100	118910095	4085	4085	4085	4085	0
148	20231117	165000	118910095	4085	4085	4085	4085	0
149	20231117	164900	118910095	4085	4085	4085	4085	0
150	20231117	164800	118910095	4085	4085	4085	4085	0
151	20231117	164700	118910095	4085	4085	4085	4085	0
152	20231117	164600	118910095	4085	4085	4085	4085	881
153	20231117	164500	118910095	4085	4085	4085	4085	0
154	20231117	164400	118910095	4085	4085	4085	4085	0
155	20231117	164300	118910095	4085	4085	4085	4085	0
156	20231117	164200	118910095	4085	4085	4085	4085	0
157	20231117	164100	118910095	4085	4085	4085	4085	0
158	20231117	164000	118910095	4085	4085	4085	4085	0
159	20231117	163900	118910095	4085	4085	4085	4085	0
160	20231117	163800	118910095	4085	4085	4085	4085	0
161	20231117	163700	118910095	4085	4085	4085	4085	0
162	20231117	163600	118910095	4085	4085	4085	4085	0
163	20231117	163500	118910095	4085	4085	4085	4085	0
164	20231117	163400	118910095	4085	4085	4085	4085	0
165	20231117	163300	118910095	4085	4085	4085	4085	0
166	20231117	163200	118910095	4085	4085	4085	4085	0
167	20231117	163100	118910095	4085	4085	4085	4085	0
168	20231117	163000	118910095	4085	4085	4085	4085	0
169	20231117	162900	118910095	4085	4085	4085	4085	0
170	20231117	162800	118910095	4085	4085	4085	4085	0
171	20231117	162700	118910095	4085	4085	4085	4085	0
172	20231117	162600	118910095	4085	4085	4085	4085	0
173	20231117	162500	118910095	4085	4085	4085	4085	0
174	20231117	162400	118910095	4085	4085	4085	4085	0
175	20231117	162300	118910095	4085	4085	4085	4085	0
176	20231117	162200	118910095	4085	4085	4085	4085	0
177	20231117	162100	118910095	4085	4085	4085	4085	0
178	20231117	162000	118910095	4085	4085	4085	4085	0
179	20231117	161900	118910095	4085	4085	4085	4085	0
180	20231117	161800	118910095	4085	4085	4085	4085	0
181	20231117	161700	118910095	4085	4085	4085	4085	0
182	20231117	161600	118910095	4085	4085	4085	4085	881
183	20231117	161500	118910095	4085	4085	4085	4085	0
184	20231117	161400	118910095	4085	4085	4085	4085	0
185	20231117	161300	118910095	4085	4085	4085	4085	0
186	20231117	161200	118910095	4085	4085	4085	4085	0
187	20231117	161100	118910095	4085	4085	4085	4085	0
188	20231117	161000	118910095	4085	4085	4085	4085	0
189	20231117	160900	118910095	4085	4085	4085	4085	0
190	20231117	160800	118910095	4085	4085	4085	4085	0
191	20231117	160700	118910095	4085	4085	4085	4085	0
192	20231117	160600	118910095	4085	4085	4085	4085	0
193	20231117	160500	118910095	4085	4085	4085	4085	0
194	20231117	160400	118910095	4085	4085	4085	4085	0
195	20231117	160300	118910095	4085	4085	4085	4085	0
196	20231117	160200	118910095	4085	4085	4085	4085	0
197	20231117	160100	118910095	4085	4085	4085	4085	0
198	20231117	160000	118910095	4085	4085	4085	4085	0
199	20231117	155900	118910095	4085	4085	4085	4085	0
200	20231117	155800	118910095	4085	4085	4085	4085	0
201	20231117	155700	118910095	4085	4085	4085	4085	0
202	20231117	155600	118910095	4085	4085	4085	4085	0
203	20231117	155500	118910095	4085	4085	4085	4085	0
204	20231117	155400	118910095	4085	4085	4085	4085	0
205	20231117	155300	118910095	4085	4085	4085	4085	0
206	20231117	155200	118910095	4085	4085	4085	4085	0
207	20231117	155100	118910095	4085	4085	4085	4085	0
208	20231117	155000	118910095	4085	4085	4085	4085	0
209	20231117	154900	118910095	4085	4085	4085	4085	0
210	20231117	154800	118910095	4085	4085	4085	4085	0
211	20231117	154700	118910095	4085	4085	4085	4085	0
212	20231117	154600	118910095	4085	4085	4085	4085	881
213	20231117	154500	118910095	4085	4085	4085	4085	0
214	20231117	154400	118910095	4085	4085	4085	4085	0
215	20231117	154300	118910095	4085	4085	4085	4085	0
216	20231117	154200	118910095	4085	4085	4085	4085	0
217	20231117	154100	118910095	4085	4085	4085	4085	0
218	20231117	154000	118910095	4085	4085	4085	4085	0
219	20231117	153900	118910095	4085	4085	4085	4085	0
220	20231117	153800	118910095	4085	4085	4085	4085	0
221	20231117	153700	118910095	4085	4085	4085	4085	0
222	20231117	153600	118910095	4085	4085	4085	4085	0
223	20231117	153500	118910095	4085	4085	4085	4085	0
224	20231117	153400	118910095	4085	4085	4085	4085	0
225	20231117	153300	118910095	4085	4085	4085	4085	0
226	20231117	153200	118910095	4085	4085	4085	4085	0
227	20231117	153100	118910095	4085	4085	4085	4085	0
228	20231117	153000	118910095	4085	4085	4085	4085	881
229	20231117	152900	115311210	4125	4125	4125	4125	0
230	20231117	152800	115311210	4125	4125	4125	4125	0
231	20231117	152700	115311210	4125	4125	4125	4125	0
232	20231117	152600	115311210	4125	4125	4125	4125	0
233	20231117	152500	115311210	4125	4125	4125	4125	0
234	20231117	152400	115311210	4125	4125	4125	4125	0
235	20231117	152300	115311210	4125	4125	4125	4125	0
236	20231117	152200	115311210	4125	4125	4125	4125	0
237	20231117	152100	115311210	4125	4125	4125	4125	0
238	20231117	152000	115311210	4125	4125	4125	4125	0
239	20231117	151900	115311210	4125	4060	4125	4060	3893
240	20231117	151800	99361200	4085	4075	4095	4060	271
241	20231117	151700	98256130	4095	4060	4100	4060	753
242	20231117	151600	95188535	4060	4055	4060	4050	710
243	20231117	151500	92308545	4055	4060	4060	4045	5
244	20231117	151400	92288270	4035	4060	4060	4035	1167
245	20231117	151300	87570870	4060	4045	4060	4045	198
246	20231117	151200	86769945	4045	4045	4045	4045	46
247	20231117	151100	86583875	4045	4045	4045	4035	124
248	20231117	151000	86083195	4045	4060	4060	4035	5304
249	20231117	150900	64660170	4065	4065	4065	4065	5
250	20231117	150800	64639845	4065	4060	4065	4060	7
251	20231117	150700	64611395	4050	4060	4060	4050	1194
252	20231117	150600	59775115	4070	4070	4070	4070	0
253	20231117	150500	59775115	4070	4070	4070	4070	0
254	20231117	150400	59775115	4070	4070	4070	4070	0
255	20231117	150300	59775115	4070	4070	4070	4070	0
256	20231117	150200	59775115	4070	4070	4070	4070	1
257	20231117	150100	59771045	4070	4070	4070	4070	0
258	20231117	150000	59771045	4070	4070	4070	4070	0
259	20231117	145900	59771045	4070	4070	4070	4070	0
260	20231117	145800	59771045	4070	4060	4070	4055	16
261	20231117	145700	59705985	4070	4070	4070	4070	0
262	20231117	145600	59705985	4070	4070	4070	4070	0
263	20231117	145500	59705985	4070	4070	4070	4070	0
264	20231117	145400	59705985	4070	4070	4070	4070	0
265	20231117	145300	59705985	4070	4070	4070	4070	1
266	20231117	145200	59701915	4060	4060	4060	4060	0
267	20231117	145100	59701915	4060	4060	4060	4060	2
268	20231117	145000	59693795	4060	4060	4060	4060	0
269	20231117	144900	59693795	4060	4060	4060	4060	1
270	20231117	144800	59689735	4070	4050	4070	4050	546
271	20231117	144700	57478345	4070	4070	4070	4070	0
272	20231117	144600	57478345	4070	4070	4070	4070	0
273	20231117	144500	57478345	4070	4060	4070	4060	264
274	20231117	144400	56406485	4060	4060	4060	4060	0
275	20231117	144300	56406485	4060	4060	4060	4060	0
276	20231117	144200	56406485	4060	4055	4060	4055	9
277	20231117	144100	56369955	4055	4055	4055	4055	0
278	20231117	144000	56369955	4055	4050	4055	4050	30
279	20231117	143900	56248450	4055	4050	4055	4050	19
280	20231117	143800	56171495	4055	4050	4055	4050	489
281	20231117	143700	54191040	4060	4060	4060	4060	0
282	20231117	143600	54191040	4060	4050	4060	4050	33
283	20231117	143500	54057220	4060	4060	4060	4060	0
284	20231117	143400	54057220	4060	4060	4060	4060	0
285	20231117	143300	54057220	4060	4055	4060	4055	4
286	20231117	143200	54040990	4055	4055	4055	4055	1
287	20231117	143100	54036935	4055	4055	4055	4055	0
288	20231117	143000	54036935	4055	4055	4055	4055	0
289	20231117	142900	54036935	4055	4055	4055	4055	1
290	20231117	142800	54032880	4055	4055	4055	4055	0
291	20231117	142700	54032880	4055	4050	4055	4050	518
292	20231117	142600	51932480	4050	4055	4055	4050	1384
293	20231117	142500	46327265	4050	4050	4050	4050	203
294	20231117	142400	45505115	4055	4055	4055	4055	88
295	20231117	142300	45148275	4055	4055	4055	4055	0
296	20231117	142200	45148275	4055	4055	4055	4055	0
297	20231117	142100	45148275	4055	4055	4055	4055	0
298	20231117	142000	45148275	4055	4055	4055	4055	1
299	20231117	141900	45144220	4055	4055	4055	4055	0
300	20231117	141800	45144220	4055	4055	4055	4055	0
301	20231117	141700	45144220	4055	4055	4055	4055	1
302	20231117	141600	45140165	4055	4055	4055	4055	21
303	20231117	141500	45055010	4050	4050	4050	4050	0
304	20231117	141400	45055010	4050	4050	4050	4050	246
305	20231117	141300	44058710	4055	4055	4055	4055	0
306	20231117	141200	44058710	4055	4055	4055	4055	0
307	20231117	141100	44058710	4055	4055	4055	4055	0
308	20231117	141000	44058710	4055	4055	4055	4055	0
309	20231117	140900	44058710	4055	4055	4055	4055	0
310	20231117	140800	44058710	4055	4055	4055	4055	0
311	20231117	140700	44058710	4055	4055	4055	4055	0
312	20231117	140600	44058710	4055	4055	4055	4055	0
313	20231117	140500	44058710	4055	4055	4055	4055	0
314	20231117	140400	44058710	4055	4050	4055	4050	263
315	20231117	140300	42993500	4055	4055	4055	4055	0
316	20231117	140200	42993500	4055	4055	4055	4055	0
317	20231117	140100	42993500	4055	4055	4055	4055	0
318	20231117	140000	42993500	4055	4050	4055	4050	102
319	20231117	135900	42580390	4055	4055	4055	4055	0
320	20231117	135800	42580390	4055	4055	4055	4055	143
321	20231117	135700	42000525	4060	4060	4060	4060	0
322	20231117	135600	42000525	4060	4060	4060	4060	0
323	20231117	135500	42000525	4060	4060	4060	4060	0
324	20231117	135400	42000525	4060	4060	4060	4060	0
325	20231117	135300	42000525	4060	4060	4060	4060	0
326	20231117	135200	42000525	4060	4060	4060	4060	0
327	20231117	135100	42000525	4060	4060	4060	4060	0
328	20231117	135000	42000525	4060	4060	4060	4060	50
329	20231117	134900	41797525	4060	4060	4060	4060	0
330	20231117	134800	41797525	4060	4060	4060	4060	0
331	20231117	134700	41797525	4060	4060	4060	4060	0
332	20231117	134600	41797525	4060	4060	4060	4060	0
333	20231117	134500	41797525	4060	4060	4060	4060	0
334	20231117	134400	41797525	4060	4060	4060	4060	0
335	20231117	134300	41797525	4060	4060	4060	4060	0
336	20231117	134200	41797525	4060	4060	4060	4060	0
337	20231117	134100	41797525	4060	4060	4060	4060	0
338	20231117	134000	41797525	4060	4060	4060	4060	0
339	20231117	133900	41797525	4060	4060	4060	4060	0
340	20231117	133800	41797525	4060	4060	4060	4060	0
341	20231117	133700	41797525	4060	4060	4060	4060	1
342	20231117	133600	41793465	4055	4055	4055	4055	0
343	20231117	133500	41793465	4055	4055	4055	4055	50
344	20231117	133400	41590715	4060	4060	4060	4060	0
345	20231117	133300	41590715	4060	4060	4060	4060	0
346	20231117	133200	41590715	4060	4060	4060	4060	0
347	20231117	133100	41590715	4060	4060	4060	4060	0
348	20231117	133000	41590715	4060	4060	4060	4060	10
349	20231117	132900	41550115	4050	4050	4050	4050	100
350	20231117	132800	41145115	4060	4050	4060	4050	101
351	20231117	132700	40736055	4060	4060	4060	4060	0
352	20231117	132600	40736055	4060	4060	4060	4060	0
353	20231117	132500	40736055	4060	4060	4060	4060	0
354	20231117	132400	40736055	4060	4060	4060	4060	0
355	20231117	132300	40736055	4060	4060	4060	4060	151
356	20231117	132200	40122995	4060	4060	4060	4060	1
357	20231117	132100	40118935	4060	4060	4060	4060	0
358	20231117	132000	40118935	4060	4060	4060	4060	0
359	20231117	131900	40118935	4060	4055	4060	4055	31
360	20231117	131800	39993225	4055	4055	4055	4055	50
361	20231117	131700	39790475	4065	4065	4065	4065	0
362	20231117	131600	39790475	4065	4065	4065	4065	0
363	20231117	131500	39790475	4065	4065	4065	4065	0
364	20231117	131400	39790475	4065	4065	4065	4065	0
365	20231117	131300	39790475	4065	4065	4065	4065	0
366	20231117	131200	39790475	4065	4055	4065	4055	598
367	20231117	131100	37365575	4070	4070	4070	4070	0
368	20231117	131000	37365575	4070	4070	4070	4070	0
369	20231117	130900	37365575	4070	4070	4070	4070	0
370	20231117	130800	37365575	4070	4070	4070	4070	12
371	20231117	130700	37316735	4070	4070	4070	4070	0
372	20231117	130600	37316735	4070	4070	4070	4070	20
373	20231117	130500	37235335	4070	4070	4070	4070	0
374	20231117	130400	37235335	4070	4060	4070	4060	2
375	20231117	130300	37227205	4060	4060	4060	4060	1
376	20231117	130200	37223145	4055	4065	4065	4055	501
377	20231117	130100	35191580	4060	4060	4060	4060	510
378	20231117	130000	33120980	4070	4070	4070	4070	1
379	20231117	125900	33116910	4070	4070	4070	4070	0
380	20231117	125800	33116910	4070	4070	4070	4070	1
381	20231117	125700	33112840	4070	4070	4070	4070	1
382	20231117	125600	33108770	4070	4070	4070	4070	0
383	20231117	125500	33108770	4070	4070	4070	4070	1
384	20231117	125400	33104700	4060	4060	4060	4060	0
385	20231117	125300	33104700	4060	4070	4070	4060	21
386	20231117	125200	33019430	4070	4070	4070	4070	0
387	20231117	125100	33019430	4070	4070	4070	4070	0
388	20231117	125000	33019430	4070	4070	4070	4070	0
389	20231117	124900	33019430	4070	4070	4070	4070	0
390	20231117	124800	33019430	4070	4070	4070	4070	0
391	20231117	124700	33019430	4070	4070	4070	4070	0
392	20231117	124600	33019430	4070	4070	4070	4070	0
393	20231117	124500	33019430	4070	4070	4070	4070	0
394	20231117	124400	33019430	4070	4070	4070	4070	0
395	20231117	124300	33019430	4070	4070	4070	4070	0
396	20231117	124200	33019430	4070	4070	4070	4070	0
397	20231117	124100	33019430	4070	4070	4070	4070	2
398	20231117	124000	33011290	4070	4070	4070	4070	0
399	20231117	123900	33011290	4070	4070	4070	4070	0
400	20231117	123800	33011290	4070	4070	4070	4070	0
401	20231117	123700	33011290	4070	4070	4070	4070	0
402	20231117	123600	33011290	4070	4070	4070	4070	0
403	20231117	123500	33011290	4070	4070	4070	4070	0
404	20231117	123400	33011290	4070	4070	4070	4070	0
405	20231117	123300	33011290	4070	4070	4070	4070	0
406	20231117	123200	33011290	4070	4070	4070	4070	4
407	20231117	123100	32995010	4070	4070	4070	4070	0
408	20231117	123000	32995010	4070	4070	4070	4070	0
409	20231117	122900	32995010	4070	4070	4070	4070	0
410	20231117	122800	32995010	4070	4070	4070	4070	0
411	20231117	122700	32995010	4070	4070	4070	4070	0
412	20231117	122600	32995010	4070	4070	4070	4070	0
413	20231117	122500	32995010	4070	4070	4070	4070	0
414	20231117	122400	32995010	4070	4070	4070	4070	0
415	20231117	122300	32995010	4070	4070	4070	4070	0
416	20231117	122200	32995010	4070	4060	4070	4055	12
417	20231117	122100	32946300	4065	4065	4065	4065	15
418	20231117	122000	32885325	4070	4065	4070	4065	11
419	20231117	121900	32840560	4065	4065	4065	4065	0
420	20231117	121800	32840560	4065	4055	4065	4055	21
421	20231117	121700	32755395	4065	4060	4070	4060	122
422	20231117	121600	32259610	4065	4065	4065	4065	0
423	20231117	121500	32259610	4065	4065	4065	4065	0
424	20231117	121400	32259610	4065	4060	4065	4060	903
425	20231117	121300	28593425	4070	4070	4070	4070	0
426	20231117	121200	28593425	4070	4065	4075	4065	8
427	20231117	121100	28560890	4075	4065	4075	4065	174
428	20231117	121000	27853565	4070	4065	4070	4060	11
429	20231117	120900	27808880	4070	4070	4070	4070	0
430	20231117	120800	27808880	4070	4070	4070	4070	0
431	20231117	120700	27808880	4070	4070	4070	4070	0
432	20231117	120600	27808880	4070	4070	4070	4070	0
433	20231117	120500	27808880	4070	4070	4070	4070	0
434	20231117	120400	27808880	4070	4070	4070	4070	0
435	20231117	120300	27808880	4070	4070	4070	4070	0
436	20231117	120200	27808880	4070	4070	4070	4070	0
437	20231117	120100	27808880	4070	4070	4070	4070	0
438	20231117	120000	27808880	4070	4070	4070	4070	0
439	20231117	115900	27808880	4070	4070	4070	4070	0
440	20231117	115800	27808880	4070	4070	4070	4070	0
441	20231117	115700	27808880	4070	4070	4070	4070	0
442	20231117	115600	27808880	4070	4070	4070	4065	135
443	20231117	115500	27260095	4070	4070	4075	4070	306
444	20231117	115400	26014670	4075	4075	4075	4075	0
445	20231117	115300	26014670	4075	4075	4075	4075	2
446	20231117	115200	26006520	4080	4080	4080	4080	0
447	20231117	115100	26006520	4080	4080	4080	4080	0
448	20231117	115000	26006520	4080	4080	4080	4080	0
449	20231117	114900	26006520	4080	4080	4080	4080	0
450	20231117	114800	26006520	4080	4080	4080	4080	0
451	20231117	114700	26006520	4080	4080	4080	4080	0
452	20231117	114600	26006520	4080	4080	4080	4080	0
453	20231117	114500	26006520	4080	4080	4080	4080	0
454	20231117	114400	26006520	4080	4080	4080	4080	6
455	20231117	114300	25982040	4075	4075	4075	4075	0
456	20231117	114200	25982040	4075	4075	4075	4075	1
457	20231117	114100	25977965	4080	4080	4080	4080	0
458	20231117	114000	25977965	4080	4080	4080	4080	0
459	20231117	113900	25977965	4080	4080	4080	4080	0
460	20231117	113800	25977965	4080	4080	4080	4080	0
461	20231117	113700	25977965	4080	4080	4080	4080	0
462	20231117	113600	25977965	4080	4080	4080	4080	0
463	20231117	113500	25977965	4080	4080	4080	4080	0
464	20231117	113400	25977965	4080	4080	4080	4080	1
465	20231117	113300	25973885	4080	4080	4080	4075	470
466	20231117	113200	24058625	4080	4080	4080	4080	1
467	20231117	113100	24054545	4085	4085	4085	4085	0
468	20231117	113000	24054545	4085	4085	4085	4085	0
469	20231117	112900	24054545	4085	4085	4085	4085	0
470	20231117	112800	24054545	4085	4085	4085	4085	0
471	20231117	112700	24054545	4085	4085	4085	4085	1
472	20231117	112600	24050460	4085	4085	4085	4085	0
473	20231117	112500	24050460	4085	4085	4085	4085	10
474	20231117	112400	24009610	4085	4085	4085	4085	10
475	20231117	112300	23968760	4085	4085	4085	4085	1
476	20231117	112200	23964675	4085	4085	4085	4085	0
477	20231117	112100	23964675	4085	4085	4085	4085	1
478	20231117	112000	23960590	4080	4080	4080	4080	662
479	20231117	111900	21259630	4085	4085	4085	4085	0
480	20231117	111800	21259630	4085	4085	4085	4085	0
481	20231117	111700	21259630	4085	4085	4085	4085	0
482	20231117	111600	21259630	4085	4085	4085	4085	1
483	20231117	111500	21255545	4080	4080	4080	4080	1
484	20231117	111400	21251465	4085	4085	4085	4085	0
485	20231117	111300	21251465	4085	4085	4085	4085	0
486	20231117	111200	21251465	4085	4085	4085	4085	1
487	20231117	111100	21247380	4090	4090	4090	4090	1
488	20231117	111000	21243290	4085	4085	4085	4085	1
489	20231117	110900	21239205	4115	4115	4115	4115	0
490	20231117	110800	21239205	4115	4115	4115	4115	0
491	20231117	110700	21239205	4115	4115	4115	4115	0
492	20231117	110600	21239205	4115	4115	4115	4115	0
493	20231117	110500	21239205	4115	4095	4115	4095	10
494	20231117	110400	21198095	4115	4115	4115	4115	0
495	20231117	110300	21198095	4115	4115	4115	4115	0
496	20231117	110200	21198095	4115	4115	4115	4115	0
497	20231117	110100	21198095	4115	4115	4115	4115	0
498	20231117	110000	21198095	4115	4115	4115	4115	0
499	20231117	105900	21198095	4115	4095	4115	4085	1159
500	20231117	105800	16462875	4115	4115	4115	4115	0
501	20231117	105700	16462875	4115	4115	4115	4115	0
502	20231117	105600	16462875	4115	4115	4115	4115	0
503	20231117	105500	16462875	4115	4115	4115	4115	0
504	20231117	105400	16462875	4115	4115	4115	4115	0
505	20231117	105300	16462875	4115	4115	4115	4115	0
506	20231117	105200	16462875	4115	4115	4115	4115	0
507	20231117	105100	16462875	4115	4115	4115	4115	0
508	20231117	105000	16462875	4115	4115	4115	4115	0
509	20231117	104900	16462875	4115	4115	4115	4115	0
510	20231117	104800	16462875	4115	4115	4115	4115	0
511	20231117	104700	16462875	4115	4115	4115	4115	0
512	20231117	104600	16462875	4115	4115	4115	4115	0
513	20231117	104500	16462875	4115	4115	4115	4115	0
514	20231117	104400	16462875	4115	4115	4115	4115	0
515	20231117	104300	16462875	4115	4115	4115	4115	0
516	20231117	104200	16462875	4115	4115	4115	4115	0
517	20231117	104100	16462875	4115	4115	4115	4115	0
518	20231117	104000	16462875	4115	4115	4115	4115	0
519	20231117	103900	16462875	4115	4115	4115	4115	1
520	20231117	103800	16458760	4090	4095	4095	4090	24
521	20231117	103700	16360580	4110	4110	4110	4110	0
522	20231117	103600	16360580	4110	4110	4110	4110	25
523	20231117	103500	16257830	4115	4115	4115	4115	0
524	20231117	103400	16257830	4115	4115	4115	4115	0
525	20231117	103300	16257830	4115	4115	4115	4115	0
526	20231117	103200	16257830	4115	4115	4115	4115	0
527	20231117	103100	16257830	4115	4115	4115	4115	0
528	20231117	103000	16257830	4115	4115	4115	4115	0
529	20231117	102900	16257830	4115	4115	4115	4115	0
530	20231117	102800	16257830	4115	4115	4115	4115	0
531	20231117	102700	16257830	4115	4115	4115	4115	0
532	20231117	102600	16257830	4115	4115	4115	4115	0
533	20231117	102500	16257830	4115	4115	4115	4115	0
534	20231117	102400	16257830	4115	4115	4115	4115	0
535	20231117	102300	16257830	4115	4115	4115	4115	0
536	20231117	102200	16257830	4115	4115	4115	4115	0
537	20231117	102100	16257830	4115	4115	4115	4115	0
538	20231117	102000	16257830	4115	4115	4115	4115	0
539	20231117	101900	16257830	4115	4115	4115	4115	0
540	20231117	101800	16257830	4115	4115	4115	4115	0
541	20231117	101700	16257830	4115	4115	4115	4115	0
542	20231117	101600	16257830	4115	4115	4115	4115	0
543	20231117	101500	16257830	4115	4115	4115	4115	0
544	20231117	101400	16257830	4115	4115	4115	4115	0
545	20231117	101300	16257830	4115	4115	4115	4115	0
546	20231117	101200	16257830	4115	4115	4115	4115	0
547	20231117	101100	16257830	4115	4115	4115	4115	0
548	20231117	101000	16257830	4115	4115	4115	4115	0
549	20231117	100900	16257830	4115	4115	4115	4115	0
550	20231117	100800	16257830	4115	4115	4115	4115	0
551	20231117	100700	16257830	4115	4115	4115	4115	0
552	20231117	100600	16257830	4115	4115	4115	4115	0
553	20231117	100500	16257830	4115	4115	4115	4115	0
554	20231117	100400	16257830	4115	4115	4115	4115	0
555	20231117	100300	16257830	4115	4115	4115	4115	0
556	20231117	100200	16257830	4115	4115	4115	4115	0
557	20231117	100100	16257830	4115	4115	4115	4115	0
558	20231117	100000	16257830	4115	4115	4115	4115	0
559	20231117	095900	16257830	4115	4115	4115	4115	0
560	20231117	095800	16257830	4115	4115	4115	4115	0
561	20231117	095700	16257830	4115	4115	4115	4115	0
562	20231117	095600	16257830	4115	4115	4115	4115	0
563	20231117	095500	16257830	4115	4115	4115	4115	0
564	20231117	095400	16257830	4115	4115	4115	4115	0
565	20231117	095300	16257830	4115	4115	4115	4115	1
566	20231117	095200	16253715	4095	4095	4095	4095	1
567	20231117	095100	16249620	4115	4115	4115	4115	0
568	20231117	095000	16249620	4115	4115	4115	4115	0
569	20231117	094900	16249620	4115	4115	4115	4115	0
570	20231117	094800	16249620	4115	4115	4115	4115	1
571	20231117	094700	16245505	4095	4095	4095	4095	0
572	20231117	094600	16245505	4095	4095	4095	4095	1299
573	20231117	094500	10926100	4095	4090	4095	4090	248
574	20231117	094400	9911775	4080	4080	4080	4080	1
575	20231117	094300	9907695	4090	4090	4090	4090	0
576	20231117	094200	9907695	4090	4085	4090	4085	49
577	20231117	094100	9707515	4090	4090	4090	4090	0
578	20231117	094000	9707515	4090	4090	4090	4090	0
579	20231117	093900	9707515	4090	4085	4090	4085	214
580	20231117	093800	8833320	4095	4090	4095	4090	12
581	20231117	093700	8784235	4090	4100	4100	4090	276
582	20231117	093600	7655385	4095	4120	4120	4095	112
583	20231117	093500	7196280	4105	4105	4105	4105	56
584	20231117	093400	6966400	4125	4125	4125	4125	0
585	20231117	093300	6966400	4125	4125	4125	4125	0
586	20231117	093200	6966400	4125	4125	4125	4125	0
587	20231117	093100	6966400	4125	4120	4125	4120	2
588	20231117	093000	6958155	4125	4120	4125	4120	50
589	20231117	092900	6751920	4125	4125	4125	4125	0
590	20231117	092800	6751920	4125	4105	4125	4105	3
591	20231117	092700	6739585	4105	4105	4105	4105	2
592	20231117	092600	6731375	4125	4125	4125	4125	1
593	20231117	092500	6727250	4120	4120	4120	4120	88
594	20231117	092400	6364690	4120	4105	4120	4105	420
595	20231117	092300	4634485	4105	4105	4105	4105	0
596	20231117	092200	4634485	4105	4105	4105	4105	89
597	20231117	092100	4269140	4100	4100	4100	4100	23
598	20231117	092000	4174840	4110	4100	4110	4100	2
599	20231117	091900	4166630	4120	4120	4120	4120	0
600	20231117	091800	4166630	4120	4120	4120	4120	0
601	20231117	091700	4166630	4120	4120	4120	4120	0
602	20231117	091600	4166630	4120	4120	4120	4120	0
603	20231117	091500	4166630	4120	4120	4120	4120	0
604	20231117	091400	4166630	4120	4120	4120	4120	0
605	20231117	091300	4166630	4120	4120	4120	4120	0
606	20231117	091200	4166630	4120	4120	4120	4120	11
607	20231117	091100	4121310	4110	4100	4110	4100	42
608	20231117	091000	3948900	4100	4100	4100	4100	2
609	20231117	090900	3940700	4095	4095	4095	4095	130
610	20231117	090800	3408350	4125	4125	4125	4125	0
611	20231117	090700	3408350	4125	4105	4125	4105	49
612	20231117	090600	3207185	4100	4100	4100	4100	0
613	20231117	090500	3207185	4100	4100	4100	4100	0
614	20231117	090400	3207185	4100	4100	4100	4100	0
615	20231117	090300	3207185	4100	4115	4130	4100	690
616	20231117	090200	359920	4090	4090	4090	4090	0
617	20231117	090100	359920	4090	4090	4090	4090	0
618	20231117	090000	359920	4090	4090	4090	4090	88