KissMeData/102950/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200600	24066995	4070	4070	4070	4070	4
3	20231117	200500	24066995	4070	4070	4070	4070	0
4	20231117	200400	24066995	4070	4070	4070	4070	0
5	20231117	200300	24066995	4070	4070	4070	4070	0
6	20231117	200200	24066995	4070	4070	4070	4070	0
7	20231117	200100	24066995	4070	4070	4070	4070	0
8	20231117	200000	24066995	4070	4070	4070	4070	0
9	20231117	195900	24066995	4070	4070	4070	4070	0
10	20231117	195800	24066995	4070	4070	4070	4070	0
11	20231117	195700	24066995	4070	4070	4070	4070	0
12	20231117	195600	24066995	4070	4070	4070	4070	0
13	20231117	195500	24066995	4070	4070	4070	4070	0
14	20231117	195400	24066995	4070	4070	4070	4070	0
15	20231117	195300	24066995	4070	4070	4070	4070	0
16	20231117	195200	24066995	4070	4070	4070	4070	0
17	20231117	195100	24066995	4070	4070	4070	4070	0
18	20231117	195000	24066995	4070	4070	4070	4070	0
19	20231117	194900	24066995	4070	4070	4070	4070	0
20	20231117	194800	24066995	4070	4070	4070	4070	0
21	20231117	194700	24066995	4070	4070	4070	4070	0
22	20231117	194600	24066995	4070	4070	4070	4070	0
23	20231117	194500	24066995	4070	4070	4070	4070	0
24	20231117	194400	24066995	4070	4070	4070	4070	0
25	20231117	194300	24066995	4070	4070	4070	4070	0
26	20231117	194200	24066995	4070	4070	4070	4070	0
27	20231117	194100	24066995	4070	4070	4070	4070	0
28	20231117	194000	24066995	4070	4070	4070	4070	0
29	20231117	193900	24066995	4070	4070	4070	4070	0
30	20231117	193800	24066995	4070	4070	4070	4070	0
31	20231117	193700	24066995	4070	4070	4070	4070	0
32	20231117	193600	24066995	4070	4070	4070	4070	4
33	20231117	193500	24066995	4070	4070	4070	4070	0
34	20231117	193400	24066995	4070	4070	4070	4070	0
35	20231117	193300	24066995	4070	4070	4070	4070	0
36	20231117	193200	24066995	4070	4070	4070	4070	0
37	20231117	193100	24066995	4070	4070	4070	4070	0
38	20231117	193000	24066995	4070	4070	4070	4070	0
39	20231117	192900	24066995	4070	4070	4070	4070	0
40	20231117	192800	24066995	4070	4070	4070	4070	0
41	20231117	192700	24066995	4070	4070	4070	4070	0
42	20231117	192600	24066995	4070	4070	4070	4070	0
43	20231117	192500	24066995	4070	4070	4070	4070	0
44	20231117	192400	24066995	4070	4070	4070	4070	0
45	20231117	192300	24066995	4070	4070	4070	4070	0
46	20231117	192200	24066995	4070	4070	4070	4070	0
47	20231117	192100	24066995	4070	4070	4070	4070	0
48	20231117	192000	24066995	4070	4070	4070	4070	0
49	20231117	191900	24066995	4070	4070	4070	4070	0
50	20231117	191800	24066995	4070	4070	4070	4070	0
51	20231117	191700	24066995	4070	4070	4070	4070	0
52	20231117	191600	24066995	4070	4070	4070	4070	0
53	20231117	191500	24066995	4070	4070	4070	4070	0
54	20231117	191400	24066995	4070	4070	4070	4070	0
55	20231117	191300	24066995	4070	4070	4070	4070	0
56	20231117	191200	24066995	4070	4070	4070	4070	0
57	20231117	191100	24066995	4070	4070	4070	4070	0
58	20231117	191000	24066995	4070	4070	4070	4070	0
59	20231117	190900	24066995	4070	4070	4070	4070	0
60	20231117	190800	24066995	4070	4070	4070	4070	0
61	20231117	190700	24066995	4070	4070	4070	4070	0
62	20231117	190600	24066995	4070	4070	4070	4070	4
63	20231117	190500	24066995	4070	4070	4070	4070	0
64	20231117	190400	24066995	4070	4070	4070	4070	0
65	20231117	190300	24066995	4070	4070	4070	4070	0
66	20231117	190200	24066995	4070	4070	4070	4070	0
67	20231117	190100	24066995	4070	4070	4070	4070	0
68	20231117	190000	24066995	4070	4070	4070	4070	0
69	20231117	185900	24066995	4070	4070	4070	4070	0
70	20231117	185800	24066995	4070	4070	4070	4070	0
71	20231117	185700	24066995	4070	4070	4070	4070	0
72	20231117	185600	24066995	4070	4070	4070	4070	0
73	20231117	185500	24066995	4070	4070	4070	4070	0
74	20231117	185400	24066995	4070	4070	4070	4070	0
75	20231117	185300	24066995	4070	4070	4070	4070	0
76	20231117	185200	24066995	4070	4070	4070	4070	0
77	20231117	185100	24066995	4070	4070	4070	4070	0
78	20231117	185000	24066995	4070	4070	4070	4070	0
79	20231117	184900	24066995	4070	4070	4070	4070	0
80	20231117	184800	24066995	4070	4070	4070	4070	0
81	20231117	184700	24066995	4070	4070	4070	4070	0
82	20231117	184600	24066995	4070	4070	4070	4070	0
83	20231117	184500	24066995	4070	4070	4070	4070	0
84	20231117	184400	24066995	4070	4070	4070	4070	0
85	20231117	184300	24066995	4070	4070	4070	4070	0
86	20231117	184200	24066995	4070	4070	4070	4070	0
87	20231117	184100	24066995	4070	4070	4070	4070	0
88	20231117	184000	24066995	4070	4070	4070	4070	0
89	20231117	183900	24066995	4070	4070	4070	4070	0
90	20231117	183800	24066995	4070	4070	4070	4070	0
91	20231117	183700	24066995	4070	4070	4070	4070	0
92	20231117	183600	24066995	4070	4070	4070	4070	4
93	20231117	183500	24066995	4070	4070	4070	4070	0
94	20231117	183400	24066995	4070	4070	4070	4070	0
95	20231117	183300	24066995	4070	4070	4070	4070	0
96	20231117	183200	24066995	4070	4070	4070	4070	0
97	20231117	183100	24066995	4070	4070	4070	4070	0
98	20231117	183000	24066995	4070	4070	4070	4070	0
99	20231117	182900	24066995	4070	4070	4070	4070	0
100	20231117	182800	24066995	4070	4070	4070	4070	0
101	20231117	182700	24066995	4070	4070	4070	4070	0
102	20231117	182600	24066995	4070	4070	4070	4070	0
103	20231117	182500	24066995	4070	4070	4070	4070	0
104	20231117	182400	24066995	4070	4070	4070	4070	0
105	20231117	182300	24066995	4070	4070	4070	4070	0
106	20231117	182200	24066995	4070	4070	4070	4070	0
107	20231117	182100	24066995	4070	4070	4070	4070	0
108	20231117	182000	24066995	4070	4070	4070	4070	0
109	20231117	181900	24066995	4070	4070	4070	4070	0
110	20231117	181800	24066995	4070	4070	4070	4070	0
111	20231117	181700	24066995	4070	4070	4070	4070	0
112	20231117	181600	24066995	4070	4070	4070	4070	0
113	20231117	181500	24066995	4070	4070	4070	4070	0
114	20231117	181400	24066995	4070	4070	4070	4070	0
115	20231117	181300	24066995	4070	4070	4070	4070	0
116	20231117	181200	24066995	4070	4070	4070	4070	0
117	20231117	181100	24066995	4070	4070	4070	4070	0
118	20231117	181000	24066995	4070	4070	4070	4070	0
119	20231117	180900	24066995	4070	4070	4070	4070	0
120	20231117	180800	24066995	4070	4070	4070	4070	0
121	20231117	180700	24066995	4070	4070	4070	4070	0
122	20231117	180600	24066995	4070	4070	4070	4070	4
123	20231117	180500	24066995	4070	4070	4070	4070	0
124	20231117	180400	24066995	4070	4070	4070	4070	0
125	20231117	180300	24066995	4070	4070	4070	4070	0
126	20231117	180200	24066995	4070	4070	4070	4070	0
127	20231117	180100	24066995	4070	4070	4070	4070	0
128	20231117	180000	24066995	4070	4070	4070	4070	0
129	20231117	175900	24066995	4070	4070	4070	4070	0
130	20231117	175800	24066995	4070	4070	4070	4070	0
131	20231117	175700	24066995	4070	4070	4070	4070	0
132	20231117	175600	24066995	4070	4070	4070	4070	0
133	20231117	175500	24066995	4070	4070	4070	4070	0
134	20231117	175400	24066995	4070	4070	4070	4070	0
135	20231117	175300	24066995	4070	4070	4070	4070	0
136	20231117	175200	24066995	4070	4070	4070	4070	0
137	20231117	175100	24066995	4070	4070	4070	4070	0
138	20231117	175000	24066995	4070	4070	4070	4070	0
139	20231117	174900	24066995	4070	4070	4070	4070	0
140	20231117	174800	24066995	4070	4070	4070	4070	0
141	20231117	174700	24066995	4070	4070	4070	4070	0
142	20231117	174600	24066995	4070	4070	4070	4070	0
143	20231117	174500	24066995	4070	4070	4070	4070	0
144	20231117	174400	24066995	4070	4070	4070	4070	0
145	20231117	174300	24066995	4070	4070	4070	4070	0
146	20231117	174200	24066995	4070	4070	4070	4070	0
147	20231117	174100	24066995	4070	4070	4070	4070	0
148	20231117	174000	24066995	4070	4070	4070	4070	0
149	20231117	173900	24066995	4070	4070	4070	4070	0
150	20231117	173800	24066995	4070	4070	4070	4070	0
151	20231117	173700	24066995	4070	4070	4070	4070	0
152	20231117	173600	24066995	4070	4070	4070	4070	4
153	20231117	173500	24066995	4070	4070	4070	4070	0
154	20231117	173400	24066995	4070	4070	4070	4070	0
155	20231117	173300	24066995	4070	4070	4070	4070	0
156	20231117	173200	24066995	4070	4070	4070	4070	0
157	20231117	173100	24066995	4070	4070	4070	4070	0
158	20231117	173000	24066995	4070	4070	4070	4070	0
159	20231117	172900	24066995	4070	4070	4070	4070	0
160	20231117	172800	24066995	4070	4070	4070	4070	0
161	20231117	172700	24066995	4070	4070	4070	4070	0
162	20231117	172600	24066995	4070	4070	4070	4070	0
163	20231117	172500	24066995	4070	4070	4070	4070	0
164	20231117	172400	24066995	4070	4070	4070	4070	0
165	20231117	172300	24066995	4070	4070	4070	4070	0
166	20231117	172200	24066995	4070	4070	4070	4070	0
167	20231117	172100	24066995	4070	4070	4070	4070	0
168	20231117	172000	24066995	4070	4070	4070	4070	0
169	20231117	171900	24066995	4070	4070	4070	4070	0
170	20231117	171800	24066995	4070	4070	4070	4070	0
171	20231117	171700	24066995	4070	4070	4070	4070	0
172	20231117	171600	24066995	4070	4070	4070	4070	0
173	20231117	171500	24066995	4070	4070	4070	4070	0
174	20231117	171400	24066995	4070	4070	4070	4070	0
175	20231117	171300	24066995	4070	4070	4070	4070	0
176	20231117	171200	24066995	4070	4070	4070	4070	0
177	20231117	171100	24066995	4070	4070	4070	4070	0
178	20231117	171000	24066995	4070	4070	4070	4070	0
179	20231117	170900	24066995	4070	4070	4070	4070	0
180	20231117	170800	24066995	4070	4070	4070	4070	0
181	20231117	170700	24066995	4070	4070	4070	4070	0
182	20231117	170600	24066995	4070	4070	4070	4070	4
183	20231117	170500	24066995	4070	4070	4070	4070	0
184	20231117	170400	24066995	4070	4070	4070	4070	0
185	20231117	170300	24066995	4070	4070	4070	4070	0
186	20231117	170200	24066995	4070	4070	4070	4070	0
187	20231117	170100	24066995	4070	4070	4070	4070	0
188	20231117	170000	24066995	4070	4070	4070	4070	0
189	20231117	165900	24066995	4070	4070	4070	4070	0
190	20231117	165800	24066995	4070	4070	4070	4070	0
191	20231117	165700	24066995	4070	4070	4070	4070	0
192	20231117	165600	24066995	4070	4070	4070	4070	0
193	20231117	165500	24066995	4070	4070	4070	4070	0
194	20231117	165400	24066995	4070	4070	4070	4070	0
195	20231117	165300	24066995	4070	4070	4070	4070	0
196	20231117	165200	24066995	4070	4070	4070	4070	0
197	20231117	165100	24066995	4070	4070	4070	4070	0
198	20231117	165000	24066995	4070	4070	4070	4070	0
199	20231117	164900	24066995	4070	4070	4070	4070	0
200	20231117	164800	24066995	4070	4070	4070	4070	0
201	20231117	164700	24066995	4070	4070	4070	4070	0
202	20231117	164600	24066995	4070	4070	4070	4070	0
203	20231117	164500	24066995	4070	4070	4070	4070	0
204	20231117	164400	24066995	4070	4070	4070	4070	0
205	20231117	164300	24066995	4070	4070	4070	4070	0
206	20231117	164200	24066995	4070	4070	4070	4070	0
207	20231117	164100	24066995	4070	4070	4070	4070	0
208	20231117	164000	24066995	4070	4070	4070	4070	0
209	20231117	163900	24066995	4070	4070	4070	4070	0
210	20231117	163800	24066995	4070	4070	4070	4070	0
211	20231117	163700	24066995	4070	4070	4070	4070	0
212	20231117	163600	24066995	4070	4070	4070	4070	4
213	20231117	163500	24066995	4070	4070	4070	4070	0
214	20231117	163400	24066995	4070	4070	4070	4070	0
215	20231117	163300	24066995	4070	4070	4070	4070	0
216	20231117	163200	24066995	4070	4070	4070	4070	0
217	20231117	163100	24066995	4070	4070	4070	4070	0
218	20231117	163000	24066995	4070	4070	4070	4070	0
219	20231117	162900	24066995	4070	4070	4070	4070	0
220	20231117	162800	24066995	4070	4070	4070	4070	0
221	20231117	162700	24066995	4070	4070	4070	4070	0
222	20231117	162600	24066995	4070	4070	4070	4070	0
223	20231117	162500	24066995	4070	4070	4070	4070	0
224	20231117	162400	24066995	4070	4070	4070	4070	0
225	20231117	162300	24066995	4070	4070	4070	4070	0
226	20231117	162200	24066995	4070	4070	4070	4070	0
227	20231117	162100	24066995	4070	4070	4070	4070	0
228	20231117	162000	24066995	4070	4070	4070	4070	0
229	20231117	161900	24066995	4070	4070	4070	4070	0
230	20231117	161800	24066995	4070	4070	4070	4070	0
231	20231117	161700	24066995	4070	4070	4070	4070	0
232	20231117	161600	24066995	4070	4070	4070	4070	0
233	20231117	161500	24066995	4070	4070	4070	4070	0
234	20231117	161400	24066995	4070	4070	4070	4070	0
235	20231117	161300	24066995	4070	4070	4070	4070	0
236	20231117	161200	24066995	4070	4070	4070	4070	0
237	20231117	161100	24066995	4070	4070	4070	4070	0
238	20231117	161000	24066995	4070	4070	4070	4070	0
239	20231117	160900	24066995	4070	4070	4070	4070	0
240	20231117	160800	24066995	4070	4070	4070	4070	0
241	20231117	160700	24066995	4070	4070	4070	4070	0
242	20231117	160600	24066995	4070	4070	4070	4070	4
243	20231117	160500	24066995	4070	4070	4070	4070	0
244	20231117	160400	24066995	4070	4070	4070	4070	0
245	20231117	160300	24066995	4070	4070	4070	4070	0
246	20231117	160200	24066995	4070	4070	4070	4070	0
247	20231117	160100	24066995	4070	4070	4070	4070	0
248	20231117	160000	24066995	4070	4070	4070	4070	0
249	20231117	155900	24066995	4070	4070	4070	4070	0
250	20231117	155800	24066995	4070	4070	4070	4070	0
251	20231117	155700	24066995	4070	4070	4070	4070	0
252	20231117	155600	24066995	4070	4070	4070	4070	0
253	20231117	155500	24066995	4070	4070	4070	4070	0
254	20231117	155400	24066995	4070	4070	4070	4070	0
255	20231117	155300	24066995	4070	4070	4070	4070	0
256	20231117	155200	24066995	4070	4070	4070	4070	0
257	20231117	155100	24066995	4070	4070	4070	4070	0
258	20231117	155000	24066995	4070	4070	4070	4070	0
259	20231117	154900	24066995	4070	4070	4070	4070	0
260	20231117	154800	24066995	4070	4070	4070	4070	0
261	20231117	154700	24066995	4070	4070	4070	4070	0
262	20231117	154600	24066995	4070	4070	4070	4070	0
263	20231117	154500	24066995	4070	4070	4070	4070	0
264	20231117	154400	24066995	4070	4070	4070	4070	0
265	20231117	154300	24066995	4070	4070	4070	4070	0
266	20231117	154200	24066995	4070	4070	4070	4070	0
267	20231117	154100	24066995	4070	4070	4070	4070	0
268	20231117	154000	24066995	4070	4070	4070	4070	0
269	20231117	153900	24066995	4070	4070	4070	4070	0
270	20231117	153800	24066995	4070	4070	4070	4070	0
271	20231117	153700	24066995	4070	4070	4070	4070	0
272	20231117	153600	24066995	4070	4070	4070	4070	4
273	20231117	153500	24066995	4070	4070	4070	4070	0
274	20231117	153400	24066995	4070	4070	4070	4070	0
275	20231117	153300	24066995	4070	4070	4070	4070	0
276	20231117	153200	24066995	4070	4070	4070	4070	0
277	20231117	153100	24066995	4070	4070	4070	4070	0
278	20231117	153000	24066995	4070	4070	4070	4070	4
279	20231117	152900	24050715	4080	4080	4080	4080	0
280	20231117	152800	24050715	4080	4080	4080	4080	0
281	20231117	152700	24050715	4080	4080	4080	4080	0
282	20231117	152600	24050715	4080	4080	4080	4080	0
283	20231117	152500	24050715	4080	4080	4080	4080	0
284	20231117	152400	24050715	4080	4080	4080	4080	0
285	20231117	152300	24050715	4080	4080	4080	4080	0
286	20231117	152200	24050715	4080	4080	4080	4080	0
287	20231117	152100	24050715	4080	4080	4080	4080	0
288	20231117	152000	24050715	4080	4080	4080	4080	0
289	20231117	151900	24050715	4080	4080	4080	4080	0
290	20231117	151800	24050715	4080	4080	4080	4080	0
291	20231117	151700	24050715	4080	4080	4080	4080	0
292	20231117	151600	24050715	4080	4080	4080	4080	0
293	20231117	151500	24050715	4080	4080	4080	4080	0
294	20231117	151400	24050715	4080	4080	4080	4080	0
295	20231117	151300	24050715	4080	4080	4080	4080	0
296	20231117	151200	24050715	4080	4080	4080	4080	0
297	20231117	151100	24050715	4080	4080	4080	4080	0
298	20231117	151000	24050715	4080	4080	4080	4080	0
299	20231117	150900	24050715	4080	4080	4080	4080	1
300	20231117	150800	24046635	4080	4080	4080	4080	0
301	20231117	150700	24046635	4080	4080	4080	4080	0
302	20231117	150600	24046635	4080	4080	4080	4080	0
303	20231117	150500	24046635	4080	4080	4080	4080	1
304	20231117	150400	24042555	4040	4040	4040	4040	42
305	20231117	150300	23872875	4040	4040	4040	4040	148
306	20231117	150200	23274955	4040	4040	4040	4040	49
307	20231117	150100	23076995	4025	4025	4025	4025	0
308	20231117	150000	23076995	4025	4025	4025	4025	0
309	20231117	145900	23076995	4025	4025	4025	4025	0
310	20231117	145800	23076995	4025	4025	4025	4025	0
311	20231117	145700	23076995	4025	4025	4025	4025	0
312	20231117	145600	23076995	4025	4025	4025	4025	0
313	20231117	145500	23076995	4025	4025	4025	4025	0
314	20231117	145400	23076995	4025	4025	4025	4025	0
315	20231117	145300	23076995	4025	4025	4025	4025	159
316	20231117	145200	22437020	4035	4035	4035	4035	0
317	20231117	145100	22437020	4035	4035	4035	4035	0
318	20231117	145000	22437020	4035	4035	4035	4035	0
319	20231117	144900	22437020	4035	4035	4035	4035	0
320	20231117	144800	22437020	4035	4035	4035	4035	0
321	20231117	144700	22437020	4035	4035	4035	4035	0
322	20231117	144600	22437020	4035	4035	4035	4035	0
323	20231117	144500	22437020	4035	4035	4035	4035	0
324	20231117	144400	22437020	4035	4035	4035	4035	0
325	20231117	144300	22437020	4035	4035	4035	4035	0
326	20231117	144200	22437020	4035	4035	4035	4035	0
327	20231117	144100	22437020	4035	4035	4035	4035	0
328	20231117	144000	22437020	4035	4035	4035	4035	0
329	20231117	143900	22437020	4035	4035	4035	4035	0
330	20231117	143800	22437020	4035	4035	4035	4035	0
331	20231117	143700	22437020	4035	4035	4035	4035	0
332	20231117	143600	22437020	4035	4035	4035	4035	0
333	20231117	143500	22437020	4035	4035	4035	4035	0
334	20231117	143400	22437020	4035	4035	4035	4035	0
335	20231117	143300	22437020	4035	4035	4035	4035	0
336	20231117	143200	22437020	4035	4035	4035	4035	0
337	20231117	143100	22437020	4035	4035	4035	4035	0
338	20231117	143000	22437020	4035	4035	4035	4035	0
339	20231117	142900	22437020	4035	4035	4035	4035	1
340	20231117	142800	22432985	4035	4035	4035	4035	0
341	20231117	142700	22432985	4035	4035	4035	4035	0
342	20231117	142600	22432985	4035	4035	4035	4035	0
343	20231117	142500	22432985	4035	4035	4035	4035	0
344	20231117	142400	22432985	4035	4035	4035	4035	0
345	20231117	142300	22432985	4035	4035	4035	4035	0
346	20231117	142200	22432985	4035	4035	4035	4035	0
347	20231117	142100	22432985	4035	4035	4035	4035	99
348	20231117	142000	22033520	4035	4035	4035	4035	0
349	20231117	141900	22033520	4035	4035	4035	4035	1
350	20231117	141800	22029485	4040	4040	4040	4040	1
351	20231117	141700	22025445	4025	4030	4030	4025	125
352	20231117	141600	21522215	4035	4035	4035	4035	0
353	20231117	141500	21522215	4035	4035	4035	4035	0
354	20231117	141400	21522215	4035	4035	4035	4035	0
355	20231117	141300	21522215	4035	4035	4035	4035	12
356	20231117	141200	21473795	4035	4035	4035	4035	0
357	20231117	141100	21473795	4035	4035	4035	4035	100
358	20231117	141000	21070295	4040	4040	4040	4040	0
359	20231117	140900	21070295	4040	4040	4040	4040	53
360	20231117	140800	20856175	4040	4040	4040	4040	0
361	20231117	140700	20856175	4040	4040	4040	4040	0
362	20231117	140600	20856175	4040	4040	4040	4040	0
363	20231117	140500	20856175	4040	4040	4040	4040	0
364	20231117	140400	20856175	4040	4040	4040	4040	10
365	20231117	140300	20815775	4040	4040	4040	4040	0
366	20231117	140200	20815775	4040	4040	4040	4040	0
367	20231117	140100	20815775	4040	4040	4040	4040	0
368	20231117	140000	20815775	4040	4040	4040	4040	0
369	20231117	135900	20815775	4040	4040	4040	4040	0
370	20231117	135800	20815775	4040	4040	4040	4040	0
371	20231117	135700	20815775	4040	4040	4040	4040	0
372	20231117	135600	20815775	4040	4040	4040	4040	0
373	20231117	135500	20815775	4040	4040	4040	4040	0
374	20231117	135400	20815775	4040	4040	4040	4040	0
375	20231117	135300	20815775	4040	4040	4040	4040	0
376	20231117	135200	20815775	4040	4040	4040	4040	0
377	20231117	135100	20815775	4040	4040	4040	4040	0
378	20231117	135000	20815775	4040	4040	4040	4040	0
379	20231117	134900	20815775	4040	4040	4040	4040	0
380	20231117	134800	20815775	4040	4040	4040	4040	0
381	20231117	134700	20815775	4040	4040	4040	4040	0
382	20231117	134600	20815775	4040	4040	4040	4040	0
383	20231117	134500	20815775	4040	4040	4040	4040	0
384	20231117	134400	20815775	4040	4040	4040	4040	1
385	20231117	134300	20811735	4040	4040	4040	4040	0
386	20231117	134200	20811735	4040	4040	4040	4040	51
387	20231117	134100	20605695	4050	4050	4050	4050	0
388	20231117	134000	20605695	4050	4050	4050	4050	0
389	20231117	133900	20605695	4050	4050	4050	4050	0
390	20231117	133800	20605695	4050	4050	4050	4050	0
391	20231117	133700	20605695	4050	4050	4050	4050	0
392	20231117	133600	20605695	4050	4050	4050	4050	2
393	20231117	133500	20597595	4035	4035	4035	4035	0
394	20231117	133400	20597595	4035	4035	4035	4035	0
395	20231117	133300	20597595	4035	4035	4035	4035	0
396	20231117	133200	20597595	4035	4035	4035	4035	0
397	20231117	133100	20597595	4035	4035	4035	4035	0
398	20231117	133000	20597595	4035	4035	4035	4035	0
399	20231117	132900	20597595	4035	4045	4045	4035	100
400	20231117	132800	20193780	4050	4050	4050	4050	0
401	20231117	132700	20193780	4050	4050	4050	4050	0
402	20231117	132600	20193780	4050	4050	4050	4050	0
403	20231117	132500	20193780	4050	4050	4050	4050	0
404	20231117	132400	20193780	4050	4050	4050	4050	7
405	20231117	132300	20165430	4050	4050	4050	4050	20
406	20231117	132200	20084430	4050	4050	4050	4050	0
407	20231117	132100	20084430	4050	4050	4050	4050	0
408	20231117	132000	20084430	4050	4050	4050	4050	0
409	20231117	131900	20084430	4050	4050	4050	4050	0
410	20231117	131800	20084430	4050	4050	4050	4050	0
411	20231117	131700	20084430	4050	4050	4050	4050	0
412	20231117	131600	20084430	4050	4050	4050	4050	11
413	20231117	131500	20039880	4080	4080	4080	4080	0
414	20231117	131400	20039880	4080	4080	4080	4080	0
415	20231117	131300	20039880	4080	4080	4080	4080	0
416	20231117	131200	20039880	4080	4080	4080	4080	0
417	20231117	131100	20039880	4080	4080	4080	4080	0
418	20231117	131000	20039880	4080	4080	4080	4080	0
419	20231117	130900	20039880	4080	4080	4080	4080	0
420	20231117	130800	20039880	4080	4080	4080	4080	0
421	20231117	130700	20039880	4080	4080	4080	4080	0
422	20231117	130600	20039880	4080	4080	4080	4080	0
423	20231117	130500	20039880	4080	4080	4080	4080	0
424	20231117	130400	20039880	4080	4080	4080	4080	0
425	20231117	130300	20039880	4080	4080	4080	4080	1
426	20231117	130200	20035800	4080	4080	4080	4080	0
427	20231117	130100	20035800	4080	4080	4080	4080	0
428	20231117	130000	20035800	4080	4080	4080	4080	0
429	20231117	125900	20035800	4080	4080	4080	4080	0
430	20231117	125800	20035800	4080	4080	4080	4080	0
431	20231117	125700	20035800	4080	4080	4080	4080	0
432	20231117	125600	20035800	4080	4080	4080	4080	1
433	20231117	125500	20031720	4050	4050	4050	4050	0
434	20231117	125400	20031720	4050	4050	4050	4050	0
435	20231117	125300	20031720	4050	4050	4050	4050	0
436	20231117	125200	20031720	4050	4050	4050	4050	0
437	20231117	125100	20031720	4050	4050	4050	4050	0
438	20231117	125000	20031720	4050	4050	4050	4050	200
439	20231117	124900	19221720	4050	4055	4055	4050	18
440	20231117	124800	19148815	4095	4095	4095	4095	0
441	20231117	124700	19148815	4095	4095	4095	4095	0
442	20231117	124600	19148815	4095	4095	4095	4095	0
443	20231117	124500	19148815	4095	4095	4095	4095	0
444	20231117	124400	19148815	4095	4095	4095	4095	0
445	20231117	124300	19148815	4095	4095	4095	4095	0
446	20231117	124200	19148815	4095	4095	4095	4095	0
447	20231117	124100	19148815	4095	4095	4095	4095	0
448	20231117	124000	19148815	4095	4095	4095	4095	0
449	20231117	123900	19148815	4095	4095	4095	4095	0
450	20231117	123800	19148815	4095	4095	4095	4095	0
451	20231117	123700	19148815	4095	4095	4095	4095	0
452	20231117	123600	19148815	4095	4095	4095	4095	0
453	20231117	123500	19148815	4095	4095	4095	4095	0
454	20231117	123400	19148815	4095	4095	4095	4095	0
455	20231117	123300	19148815	4095	4095	4095	4095	0
456	20231117	123200	19148815	4095	4095	4095	4095	0
457	20231117	123100	19148815	4095	4095	4095	4095	0
458	20231117	123000	19148815	4095	4095	4095	4095	0
459	20231117	122900	19148815	4095	4095	4095	4095	0
460	20231117	122800	19148815	4095	4095	4095	4095	0
461	20231117	122700	19148815	4095	4095	4095	4095	0
462	20231117	122600	19148815	4095	4095	4095	4095	0
463	20231117	122500	19148815	4095	4095	4095	4095	0
464	20231117	122400	19148815	4095	4095	4095	4095	0
465	20231117	122300	19148815	4095	4095	4095	4095	0
466	20231117	122200	19148815	4095	4095	4095	4095	0
467	20231117	122100	19148815	4095	4095	4095	4095	80
468	20231117	122000	18821215	4055	4055	4055	4055	0
469	20231117	121900	18821215	4055	4065	4065	4055	138
470	20231117	121800	18261610	4110	4110	4110	4110	0
471	20231117	121700	18261610	4110	4110	4110	4110	0
472	20231117	121600	18261610	4110	4110	4110	4110	0
473	20231117	121500	18261610	4110	4110	4110	4110	0
474	20231117	121400	18261610	4110	4110	4110	4110	0
475	20231117	121300	18261610	4110	4110	4110	4110	0
476	20231117	121200	18261610	4110	4110	4110	4110	0
477	20231117	121100	18261610	4110	4110	4110	4110	0
478	20231117	121000	18261610	4110	4110	4110	4110	0
479	20231117	120900	18261610	4110	4110	4110	4110	0
480	20231117	120800	18261610	4110	4110	4110	4110	0
481	20231117	120700	18261610	4110	4110	4110	4110	0
482	20231117	120600	18261610	4110	4110	4110	4110	0
483	20231117	120500	18261610	4110	4110	4110	4110	0
484	20231117	120400	18261610	4110	4110	4110	4110	0
485	20231117	120300	18261610	4110	4110	4110	4110	0
486	20231117	120200	18261610	4110	4110	4110	4110	0
487	20231117	120100	18261610	4110	4110	4110	4110	0
488	20231117	120000	18261610	4110	4110	4110	4110	0
489	20231117	115900	18261610	4110	4110	4110	4110	0
490	20231117	115800	18261610	4110	4110	4110	4110	0
491	20231117	115700	18261610	4110	4110	4110	4110	0
492	20231117	115600	18261610	4110	4110	4110	4110	0
493	20231117	115500	18261610	4110	4110	4110	4110	0
494	20231117	115400	18261610	4110	4110	4110	4110	10
495	20231117	115300	18220510	4145	4145	4145	4145	0
496	20231117	115200	18220510	4145	4145	4145	4145	0
497	20231117	115100	18220510	4145	4145	4145	4145	0
498	20231117	115000	18220510	4145	4145	4145	4145	0
499	20231117	114900	18220510	4145	4145	4145	4145	0
500	20231117	114800	18220510	4145	4145	4145	4145	0
501	20231117	114700	18220510	4145	4145	4145	4145	0
502	20231117	114600	18220510	4145	4145	4145	4145	0
503	20231117	114500	18220510	4145	4145	4145	4145	0
504	20231117	114400	18220510	4145	4145	4145	4145	0
505	20231117	114300	18220510	4145	4145	4145	4145	0
506	20231117	114200	18220510	4145	4145	4145	4145	0
507	20231117	114100	18220510	4145	4145	4145	4145	0
508	20231117	114000	18220510	4145	4145	4145	4145	0
509	20231117	113900	18220510	4145	4145	4145	4145	0
510	20231117	113800	18220510	4145	4145	4145	4145	0
511	20231117	113700	18220510	4145	4145	4145	4145	0
512	20231117	113600	18220510	4145	4145	4145	4145	0
513	20231117	113500	18220510	4145	4145	4145	4145	0
514	20231117	113400	18220510	4145	4145	4145	4145	0
515	20231117	113300	18220510	4145	4145	4145	4145	0
516	20231117	113200	18220510	4145	4145	4145	4145	0
517	20231117	113100	18220510	4145	4145	4145	4145	0
518	20231117	113000	18220510	4145	4145	4145	4145	0
519	20231117	112900	18220510	4145	4145	4145	4145	0
520	20231117	112800	18220510	4145	4145	4145	4145	0
521	20231117	112700	18220510	4145	4145	4145	4145	0
522	20231117	112600	18220510	4145	4145	4145	4145	0
523	20231117	112500	18220510	4145	4145	4145	4145	0
524	20231117	112400	18220510	4145	4145	4145	4145	0
525	20231117	112300	18220510	4145	4145	4145	4145	0
526	20231117	112200	18220510	4145	4145	4145	4145	0
527	20231117	112100	18220510	4145	4145	4145	4145	0
528	20231117	112000	18220510	4145	4145	4145	4145	0
529	20231117	111900	18220510	4145	4145	4145	4145	0
530	20231117	111800	18220510	4145	4145	4145	4145	0
531	20231117	111700	18220510	4145	4145	4145	4145	0
532	20231117	111600	18220510	4145	4145	4145	4145	0
533	20231117	111500	18220510	4145	4145	4145	4145	0
534	20231117	111400	18220510	4145	4145	4145	4145	0
535	20231117	111300	18220510	4145	4145	4145	4145	0
536	20231117	111200	18220510	4145	4145	4145	4145	0
537	20231117	111100	18220510	4145	4145	4145	4145	0
538	20231117	111000	18220510	4145	4145	4145	4145	0
539	20231117	110900	18220510	4145	4145	4145	4145	0
540	20231117	110800	18220510	4145	4145	4145	4145	0
541	20231117	110700	18220510	4145	4145	4145	4145	0
542	20231117	110600	18220510	4145	4145	4145	4145	0
543	20231117	110500	18220510	4145	4145	4145	4145	0
544	20231117	110400	18220510	4145	4145	4145	4145	0
545	20231117	110300	18220510	4145	4145	4145	4145	0
546	20231117	110200	18220510	4145	4145	4145	4145	0
547	20231117	110100	18220510	4145	4145	4145	4145	0
548	20231117	110000	18220510	4145	4145	4145	4145	0
549	20231117	105900	18220510	4145	4145	4145	4145	0
550	20231117	105800	18220510	4145	4145	4145	4145	0
551	20231117	105700	18220510	4145	4145	4145	4145	0
552	20231117	105600	18220510	4145	4145	4145	4145	0
553	20231117	105500	18220510	4145	4145	4145	4145	0
554	20231117	105400	18220510	4145	4145	4145	4145	0
555	20231117	105300	18220510	4145	4145	4145	4145	0
556	20231117	105200	18220510	4145	4145	4145	4145	0
557	20231117	105100	18220510	4145	4145	4145	4145	0
558	20231117	105000	18220510	4145	4145	4145	4145	0
559	20231117	104900	18220510	4145	4145	4145	4145	0
560	20231117	104800	18220510	4145	4145	4145	4145	1
561	20231117	104700	18216365	4050	4100	4100	4050	417
562	20231117	104600	16527205	4145	4145	4145	4145	0
563	20231117	104500	16527205	4145	4145	4145	4145	0
564	20231117	104400	16527205	4145	4145	4145	4145	0
565	20231117	104300	16527205	4145	4145	4145	4145	0
566	20231117	104200	16527205	4145	4145	4145	4145	0
567	20231117	104100	16527205	4145	4145	4145	4145	0
568	20231117	104000	16527205	4145	4145	4145	4145	0
569	20231117	103900	16527205	4145	4145	4145	4145	0
570	20231117	103800	16527205	4145	4145	4145	4145	0
571	20231117	103700	16527205	4145	4145	4145	4145	0
572	20231117	103600	16527205	4145	4145	4145	4145	0
573	20231117	103500	16527205	4145	4145	4145	4145	0
574	20231117	103400	16527205	4145	4145	4145	4145	0
575	20231117	103300	16527205	4145	4145	4145	4145	0
576	20231117	103200	16527205	4145	4145	4145	4145	0
577	20231117	103100	16527205	4145	4145	4145	4145	0
578	20231117	103000	16527205	4145	4145	4145	4145	0
579	20231117	102900	16527205	4145	4145	4145	4145	0
580	20231117	102800	16527205	4145	4145	4145	4145	0
581	20231117	102700	16527205	4145	4145	4145	4145	0
582	20231117	102600	16527205	4145	4145	4145	4145	0
583	20231117	102500	16527205	4145	4145	4145	4145	7
584	20231117	102400	16498190	4150	4150	4150	4150	0
585	20231117	102300	16498190	4150	4150	4150	4150	0
586	20231117	102200	16498190	4150	4150	4150	4150	0
587	20231117	102100	16498190	4150	4150	4150	4150	0
588	20231117	102000	16498190	4150	4150	4150	4150	0
589	20231117	101900	16498190	4150	4150	4150	4150	0
590	20231117	101800	16498190	4150	4150	4150	4150	0
591	20231117	101700	16498190	4150	4150	4150	4150	0
592	20231117	101600	16498190	4150	4150	4150	4150	0
593	20231117	101500	16498190	4150	4150	4150	4150	0
594	20231117	101400	16498190	4150	4150	4150	4150	0
595	20231117	101300	16498190	4150	4150	4150	4150	0
596	20231117	101200	16498190	4150	4150	4150	4150	0
597	20231117	101100	16498190	4150	4150	4150	4150	1
598	20231117	101000	16494040	4100	4100	4100	4100	1
599	20231117	100900	16489940	4170	4170	4170	4170	0
600	20231117	100800	16489940	4170	4170	4170	4170	0
601	20231117	100700	16489940	4170	4170	4170	4170	0
602	20231117	100600	16489940	4170	4170	4170	4170	0
603	20231117	100500	16489940	4170	4170	4170	4170	0
604	20231117	100400	16489940	4170	4170	4170	4170	0
605	20231117	100300	16489940	4170	4170	4170	4170	0
606	20231117	100200	16489940	4170	4170	4170	4170	0
607	20231117	100100	16489940	4170	4170	4170	4170	0
608	20231117	100000	16489940	4170	4170	4170	4170	0
609	20231117	095900	16489940	4170	4170	4170	4170	1
610	20231117	095800	16485770	4050	4050	4050	4050	0
611	20231117	095700	16485770	4050	4050	4050	4050	0
612	20231117	095600	16485770	4050	4050	4050	4050	0
613	20231117	095500	16485770	4050	4050	4050	4050	0
614	20231117	095400	16485770	4050	4050	4050	4050	0
615	20231117	095300	16485770	4050	4050	4050	4050	701
616	20231117	095200	13646720	4050	4050	4050	4050	10
617	20231117	095100	13606220	4050	4050	4050	4050	0
618	20231117	095000	13606220	4050	4050	4050	4050	0
619	20231117	094900	13606220	4050	4050	4050	4050	0
620	20231117	094800	13606220	4050	4050	4050	4050	0
621	20231117	094700	13606220	4050	4050	4050	4050	0
622	20231117	094600	13606220	4050	4050	4050	4050	0
623	20231117	094500	13606220	4050	4050	4050	4050	0
624	20231117	094400	13606220	4050	4050	4050	4050	0
625	20231117	094300	13606220	4050	4050	4050	4050	0
626	20231117	094200	13606220	4050	4050	4050	4050	0
627	20231117	094100	13606220	4050	4050	4050	4050	0
628	20231117	094000	13606220	4050	4050	4050	4050	0
629	20231117	093900	13606220	4050	4050	4050	4050	0
630	20231117	093800	13606220	4050	4050	4050	4050	0
631	20231117	093700	13606220	4050	4050	4050	4050	0
632	20231117	093600	13606220	4050	4050	4050	4050	0
633	20231117	093500	13606220	4050	4050	4050	4050	0
634	20231117	093400	13606220	4050	4050	4050	4050	15
635	20231117	093300	13545470	4050	4050	4050	4050	15
636	20231117	093200	13484720	4050	4050	4050	4050	0
637	20231117	093100	13484720	4050	4050	4050	4050	54
638	20231117	093000	13266020	4050	4050	4050	4050	143
639	20231117	092900	12686870	4050	4050	4050	4050	300
640	20231117	092800	11471870	4050	4050	4050	4050	400
641	20231117	092700	9851870	4050	4050	4050	4050	0
642	20231117	092600	9851870	4050	4050	4050	4050	0
643	20231117	092500	9851870	4050	4050	4050	4050	0
644	20231117	092400	9851870	4050	4050	4050	4050	45
645	20231117	092300	9669620	4050	4050	4050	4050	0
646	20231117	092200	9669620	4050	4050	4050	4050	0
647	20231117	092100	9669620	4050	4050	4050	4050	3
648	20231117	092000	9657470	4050	4050	4050	4050	0
649	20231117	091900	9657470	4050	4050	4050	4050	1
650	20231117	091800	9653420	4050	4050	4050	4050	0
651	20231117	091700	9653420	4050	4050	4050	4050	0
652	20231117	091600	9653420	4050	4050	4050	4050	300
653	20231117	091500	8438420	4050	4050	4050	4050	9
654	20231117	091400	8401970	4050	4050	4050	4050	312
655	20231117	091300	7138370	4050	4050	4050	4050	133
656	20231117	091200	6599720	4050	4050	4050	4050	14
657	20231117	091100	6543020	4050	4050	4050	4050	0
658	20231117	091000	6543020	4050	4050	4050	4050	140
659	20231117	090900	5976020	4050	4050	4050	4050	309
660	20231117	090800	4724570	4050	4050	4050	4050	20
661	20231117	090700	4643570	4050	4050	4050	4050	800
662	20231117	090600	1403570	4050	4050	4050	4050	100
663	20231117	090500	998570	4050	4050	4050	4050	5
664	20231117	090400	978320	4020	4020	4020	4020	0
665	20231117	090300	978320	4020	4020	4020	4020	0
666	20231117	090200	978320	4020	4020	4020	4020	0
667	20231117	090100	978320	4020	4020	4020	4020	14
668	20231117	090000	922040	4020	4020	4020	4000	230