KissMeData/317530/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205600	41757525	4470	4470	4470	4470	50
3	20231116	205500	41757525	4470	4470	4470	4470	0
4	20231116	205400	41757525	4470	4470	4470	4470	0
5	20231116	205300	41757525	4470	4470	4470	4470	0
6	20231116	205200	41757525	4470	4470	4470	4470	0
7	20231116	205100	41757525	4470	4470	4470	4470	0
8	20231116	205000	41757525	4470	4470	4470	4470	0
9	20231116	204900	41757525	4470	4470	4470	4470	0
10	20231116	204800	41757525	4470	4470	4470	4470	0
11	20231116	204700	41757525	4470	4470	4470	4470	0
12	20231116	204600	41757525	4470	4470	4470	4470	0
13	20231116	204500	41757525	4470	4470	4470	4470	0
14	20231116	204400	41757525	4470	4470	4470	4470	0
15	20231116	204300	41757525	4470	4470	4470	4470	0
16	20231116	204200	41757525	4470	4470	4470	4470	0
17	20231116	204100	41757525	4470	4470	4470	4470	0
18	20231116	204000	41757525	4470	4470	4470	4470	0
19	20231116	203900	41757525	4470	4470	4470	4470	0
20	20231116	203800	41757525	4470	4470	4470	4470	0
21	20231116	203700	41757525	4470	4470	4470	4470	0
22	20231116	203600	41757525	4470	4470	4470	4470	0
23	20231116	203500	41757525	4470	4470	4470	4470	0
24	20231116	203400	41757525	4470	4470	4470	4470	0
25	20231116	203300	41757525	4470	4470	4470	4470	0
26	20231116	203200	41757525	4470	4470	4470	4470	0
27	20231116	203100	41757525	4470	4470	4470	4470	0
28	20231116	203000	41757525	4470	4470	4470	4470	0
29	20231116	202900	41757525	4470	4470	4470	4470	0
30	20231116	202800	41757525	4470	4470	4470	4470	0
31	20231116	202700	41757525	4470	4470	4470	4470	0
32	20231116	202600	41757525	4470	4470	4470	4470	50
33	20231116	202500	41757525	4470	4470	4470	4470	0
34	20231116	202400	41757525	4470	4470	4470	4470	0
35	20231116	202300	41757525	4470	4470	4470	4470	0
36	20231116	202200	41757525	4470	4470	4470	4470	0
37	20231116	202100	41757525	4470	4470	4470	4470	0
38	20231116	202000	41757525	4470	4470	4470	4470	0
39	20231116	201900	41757525	4470	4470	4470	4470	0
40	20231116	201800	41757525	4470	4470	4470	4470	0
41	20231116	201700	41757525	4470	4470	4470	4470	0
42	20231116	201600	41757525	4470	4470	4470	4470	0
43	20231116	201500	41757525	4470	4470	4470	4470	0
44	20231116	201400	41757525	4470	4470	4470	4470	0
45	20231116	201300	41757525	4470	4470	4470	4470	0
46	20231116	201200	41757525	4470	4470	4470	4470	0
47	20231116	201100	41757525	4470	4470	4470	4470	0
48	20231116	201000	41757525	4470	4470	4470	4470	0
49	20231116	200900	41757525	4470	4470	4470	4470	0
50	20231116	200800	41757525	4470	4470	4470	4470	0
51	20231116	200700	41757525	4470	4470	4470	4470	0
52	20231116	200600	41757525	4470	4470	4470	4470	0
53	20231116	200500	41757525	4470	4470	4470	4470	0
54	20231116	200400	41757525	4470	4470	4470	4470	0
55	20231116	200300	41757525	4470	4470	4470	4470	0
56	20231116	200200	41757525	4470	4470	4470	4470	0
57	20231116	200100	41757525	4470	4470	4470	4470	0
58	20231116	200000	41757525	4470	4470	4470	4470	0
59	20231116	195900	41757525	4470	4470	4470	4470	0
60	20231116	195800	41757525	4470	4470	4470	4470	0
61	20231116	195700	41757525	4470	4470	4470	4470	0
62	20231116	195600	41757525	4470	4470	4470	4470	50
63	20231116	195500	41757525	4470	4470	4470	4470	0
64	20231116	195400	41757525	4470	4470	4470	4470	0
65	20231116	195300	41757525	4470	4470	4470	4470	0
66	20231116	195200	41757525	4470	4470	4470	4470	0
67	20231116	195100	41757525	4470	4470	4470	4470	0
68	20231116	195000	41757525	4470	4470	4470	4470	0
69	20231116	194900	41757525	4470	4470	4470	4470	0
70	20231116	194800	41757525	4470	4470	4470	4470	0
71	20231116	194700	41757525	4470	4470	4470	4470	0
72	20231116	194600	41757525	4470	4470	4470	4470	0
73	20231116	194500	41757525	4470	4470	4470	4470	0
74	20231116	194400	41757525	4470	4470	4470	4470	0
75	20231116	194300	41757525	4470	4470	4470	4470	0
76	20231116	194200	41757525	4470	4470	4470	4470	0
77	20231116	194100	41757525	4470	4470	4470	4470	0
78	20231116	194000	41757525	4470	4470	4470	4470	0
79	20231116	193900	41757525	4470	4470	4470	4470	0
80	20231116	193800	41757525	4470	4470	4470	4470	0
81	20231116	193700	41757525	4470	4470	4470	4470	0
82	20231116	193600	41757525	4470	4470	4470	4470	0
83	20231116	193500	41757525	4470	4470	4470	4470	0
84	20231116	193400	41757525	4470	4470	4470	4470	0
85	20231116	193300	41757525	4470	4470	4470	4470	0
86	20231116	193200	41757525	4470	4470	4470	4470	0
87	20231116	193100	41757525	4470	4470	4470	4470	0
88	20231116	193000	41757525	4470	4470	4470	4470	0
89	20231116	192900	41757525	4470	4470	4470	4470	0
90	20231116	192800	41757525	4470	4470	4470	4470	0
91	20231116	192700	41757525	4470	4470	4470	4470	0
92	20231116	192600	41757525	4470	4470	4470	4470	50
93	20231116	192500	41757525	4470	4470	4470	4470	0
94	20231116	192400	41757525	4470	4470	4470	4470	0
95	20231116	192300	41757525	4470	4470	4470	4470	0
96	20231116	192200	41757525	4470	4470	4470	4470	0
97	20231116	192100	41757525	4470	4470	4470	4470	0
98	20231116	192000	41757525	4470	4470	4470	4470	0
99	20231116	191900	41757525	4470	4470	4470	4470	0
100	20231116	191800	41757525	4470	4470	4470	4470	0
101	20231116	191700	41757525	4470	4470	4470	4470	0
102	20231116	191600	41757525	4470	4470	4470	4470	0
103	20231116	191500	41757525	4470	4470	4470	4470	0
104	20231116	191400	41757525	4470	4470	4470	4470	0
105	20231116	191300	41757525	4470	4470	4470	4470	0
106	20231116	191200	41757525	4470	4470	4470	4470	0
107	20231116	191100	41757525	4470	4470	4470	4470	0
108	20231116	191000	41757525	4470	4470	4470	4470	0
109	20231116	190900	41757525	4470	4470	4470	4470	0
110	20231116	190800	41757525	4470	4470	4470	4470	0
111	20231116	190700	41757525	4470	4470	4470	4470	0
112	20231116	190600	41757525	4470	4470	4470	4470	0
113	20231116	190500	41757525	4470	4470	4470	4470	0
114	20231116	190400	41757525	4470	4470	4470	4470	0
115	20231116	190300	41757525	4470	4470	4470	4470	0
116	20231116	190200	41757525	4470	4470	4470	4470	0
117	20231116	190100	41757525	4470	4470	4470	4470	0
118	20231116	190000	41757525	4470	4470	4470	4470	0
119	20231116	185900	41757525	4470	4470	4470	4470	0
120	20231116	185800	41757525	4470	4470	4470	4470	0
121	20231116	185700	41757525	4470	4470	4470	4470	0
122	20231116	185600	41757525	4470	4470	4470	4470	50
123	20231116	185500	41757525	4470	4470	4470	4470	0
124	20231116	185400	41757525	4470	4470	4470	4470	0
125	20231116	185300	41757525	4470	4470	4470	4470	0
126	20231116	185200	41757525	4470	4470	4470	4470	0
127	20231116	185100	41757525	4470	4470	4470	4470	0
128	20231116	185000	41757525	4470	4470	4470	4470	0
129	20231116	184900	41757525	4470	4470	4470	4470	0
130	20231116	184800	41757525	4470	4470	4470	4470	0
131	20231116	184700	41757525	4470	4470	4470	4470	0
132	20231116	184600	41757525	4470	4470	4470	4470	0
133	20231116	184500	41757525	4470	4470	4470	4470	0
134	20231116	184400	41757525	4470	4470	4470	4470	0
135	20231116	184300	41757525	4470	4470	4470	4470	0
136	20231116	184200	41757525	4470	4470	4470	4470	0
137	20231116	184100	41757525	4470	4470	4470	4470	0
138	20231116	184000	41757525	4470	4470	4470	4470	0
139	20231116	183900	41757525	4470	4470	4470	4470	0
140	20231116	183800	41757525	4470	4470	4470	4470	0
141	20231116	183700	41757525	4470	4470	4470	4470	0
142	20231116	183600	41757525	4470	4470	4470	4470	0
143	20231116	183500	41757525	4470	4470	4470	4470	0
144	20231116	183400	41757525	4470	4470	4470	4470	0
145	20231116	183300	41757525	4470	4470	4470	4470	0
146	20231116	183200	41757525	4470	4470	4470	4470	0
147	20231116	183100	41757525	4470	4470	4470	4470	0
148	20231116	183000	41757525	4470	4470	4470	4470	0
149	20231116	182900	41757525	4470	4470	4470	4470	0
150	20231116	182800	41757525	4470	4470	4470	4470	0
151	20231116	182700	41757525	4470	4470	4470	4470	0
152	20231116	182600	41757525	4470	4470	4470	4470	50
153	20231116	182500	41757525	4470	4470	4470	4470	0
154	20231116	182400	41757525	4470	4470	4470	4470	0
155	20231116	182300	41757525	4470	4470	4470	4470	0
156	20231116	182200	41757525	4470	4470	4470	4470	0
157	20231116	182100	41757525	4470	4470	4470	4470	0
158	20231116	182000	41757525	4470	4470	4470	4470	0
159	20231116	181900	41757525	4470	4470	4470	4470	0
160	20231116	181800	41757525	4470	4470	4470	4470	0
161	20231116	181700	41757525	4470	4470	4470	4470	0
162	20231116	181600	41757525	4470	4470	4470	4470	0
163	20231116	181500	41757525	4470	4470	4470	4470	0
164	20231116	181400	41757525	4470	4470	4470	4470	0
165	20231116	181300	41757525	4470	4470	4470	4470	0
166	20231116	181200	41757525	4470	4470	4470	4470	0
167	20231116	181100	41757525	4470	4470	4470	4470	0
168	20231116	181000	41757525	4470	4470	4470	4470	0
169	20231116	180900	41757525	4470	4470	4470	4470	0
170	20231116	180800	41757525	4470	4470	4470	4470	0
171	20231116	180700	41757525	4470	4470	4470	4470	0
172	20231116	180600	41757525	4470	4470	4470	4470	0
173	20231116	180500	41757525	4470	4470	4470	4470	0
174	20231116	180400	41757525	4470	4470	4470	4470	0
175	20231116	180300	41757525	4470	4470	4470	4470	0
176	20231116	180200	41757525	4470	4470	4470	4470	0
177	20231116	180100	41757525	4470	4470	4470	4470	0
178	20231116	180000	41757525	4470	4470	4470	4470	0
179	20231116	175900	41757525	4470	4470	4470	4470	0
180	20231116	175800	41757525	4470	4470	4470	4470	0
181	20231116	175700	41757525	4470	4470	4470	4470	0
182	20231116	175600	41757525	4470	4470	4470	4470	50
183	20231116	175500	41757525	4470	4470	4470	4470	0
184	20231116	175400	41757525	4470	4470	4470	4470	0
185	20231116	175300	41757525	4470	4470	4470	4470	0
186	20231116	175200	41757525	4470	4470	4470	4470	0
187	20231116	175100	41757525	4470	4470	4470	4470	0
188	20231116	175000	41757525	4470	4470	4470	4470	0
189	20231116	174900	41757525	4470	4470	4470	4470	0
190	20231116	174800	41757525	4470	4470	4470	4470	0
191	20231116	174700	41757525	4470	4470	4470	4470	0
192	20231116	174600	41757525	4470	4470	4470	4470	0
193	20231116	174500	41757525	4470	4470	4470	4470	0
194	20231116	174400	41757525	4470	4470	4470	4470	0
195	20231116	174300	41757525	4470	4470	4470	4470	0
196	20231116	174200	41757525	4470	4470	4470	4470	0
197	20231116	174100	41757525	4470	4470	4470	4470	0
198	20231116	174000	41757525	4470	4470	4470	4470	0
199	20231116	173900	41757525	4470	4470	4470	4470	0
200	20231116	173800	41757525	4470	4470	4470	4470	0
201	20231116	173700	41757525	4470	4470	4470	4470	0
202	20231116	173600	41757525	4470	4470	4470	4470	0
203	20231116	173500	41757525	4470	4470	4470	4470	0
204	20231116	173400	41757525	4470	4470	4470	4470	0
205	20231116	173300	41757525	4470	4470	4470	4470	0
206	20231116	173200	41757525	4470	4470	4470	4470	0
207	20231116	173100	41757525	4470	4470	4470	4470	0
208	20231116	173000	41757525	4470	4470	4470	4470	0
209	20231116	172900	41757525	4470	4470	4470	4470	0
210	20231116	172800	41757525	4470	4470	4470	4470	0
211	20231116	172700	41757525	4470	4470	4470	4470	0
212	20231116	172600	41757525	4470	4470	4470	4470	50
213	20231116	172500	41757525	4470	4470	4470	4470	0
214	20231116	172400	41757525	4470	4470	4470	4470	0
215	20231116	172300	41757525	4470	4470	4470	4470	0
216	20231116	172200	41757525	4470	4470	4470	4470	0
217	20231116	172100	41757525	4470	4470	4470	4470	0
218	20231116	172000	41757525	4470	4470	4470	4470	0
219	20231116	171900	41757525	4470	4470	4470	4470	0
220	20231116	171800	41757525	4470	4470	4470	4470	0
221	20231116	171700	41757525	4470	4470	4470	4470	0
222	20231116	171600	41757525	4470	4470	4470	4470	0
223	20231116	171500	41757525	4470	4470	4470	4470	0
224	20231116	171400	41757525	4470	4470	4470	4470	0
225	20231116	171300	41757525	4470	4470	4470	4470	0
226	20231116	171200	41757525	4470	4470	4470	4470	0
227	20231116	171100	41757525	4470	4470	4470	4470	0
228	20231116	171000	41757525	4470	4470	4470	4470	0
229	20231116	170900	41757525	4470	4470	4470	4470	0
230	20231116	170800	41757525	4470	4470	4470	4470	0
231	20231116	170700	41757525	4470	4470	4470	4470	0
232	20231116	170600	41757525	4470	4470	4470	4470	0
233	20231116	170500	41757525	4470	4470	4470	4470	0
234	20231116	170400	41757525	4470	4470	4470	4470	0
235	20231116	170300	41757525	4470	4470	4470	4470	0
236	20231116	170200	41757525	4470	4470	4470	4470	0
237	20231116	170100	41757525	4470	4470	4470	4470	0
238	20231116	170000	41757525	4470	4470	4470	4470	0
239	20231116	165900	41757525	4470	4470	4470	4470	0
240	20231116	165800	41757525	4470	4470	4470	4470	0
241	20231116	165700	41757525	4470	4470	4470	4470	0
242	20231116	165600	41757525	4470	4470	4470	4470	50
243	20231116	165500	41757525	4470	4470	4470	4470	0
244	20231116	165400	41757525	4470	4470	4470	4470	0
245	20231116	165300	41757525	4470	4470	4470	4470	0
246	20231116	165200	41757525	4470	4470	4470	4470	0
247	20231116	165100	41757525	4470	4470	4470	4470	0
248	20231116	165000	41757525	4470	4470	4470	4470	0
249	20231116	164900	41757525	4470	4470	4470	4470	0
250	20231116	164800	41757525	4470	4470	4470	4470	0
251	20231116	164700	41757525	4470	4470	4470	4470	0
252	20231116	164600	41757525	4470	4470	4470	4470	0
253	20231116	164500	41757525	4470	4470	4470	4470	0
254	20231116	164400	41757525	4470	4470	4470	4470	0
255	20231116	164300	41757525	4470	4470	4470	4470	0
256	20231116	164200	41757525	4470	4470	4470	4470	0
257	20231116	164100	41757525	4470	4470	4470	4470	0
258	20231116	164000	41757525	4470	4470	4470	4470	0
259	20231116	163900	41757525	4470	4470	4470	4470	0
260	20231116	163800	41757525	4470	4470	4470	4470	0
261	20231116	163700	41757525	4470	4470	4470	4470	0
262	20231116	163600	41757525	4470	4470	4470	4470	0
263	20231116	163500	41757525	4470	4470	4470	4470	0
264	20231116	163400	41757525	4470	4470	4470	4470	0
265	20231116	163300	41757525	4470	4470	4470	4470	0
266	20231116	163200	41757525	4470	4470	4470	4470	0
267	20231116	163100	41757525	4470	4470	4470	4470	0
268	20231116	163000	41757525	4470	4470	4470	4470	50
269	20231116	162900	41534025	4460	4460	4460	4460	0
270	20231116	162800	41534025	4460	4460	4460	4460	0
271	20231116	162700	41534025	4460	4460	4460	4460	0
272	20231116	162600	41534025	4460	4460	4460	4460	0
273	20231116	162500	41534025	4460	4460	4460	4460	0
274	20231116	162400	41534025	4460	4460	4460	4460	0
275	20231116	162300	41534025	4460	4460	4460	4460	0
276	20231116	162200	41534025	4460	4460	4460	4460	0
277	20231116	162100	41534025	4460	4460	4460	4460	0
278	20231116	162000	41534025	4460	4460	4460	4460	0
279	20231116	161900	41534025	4460	4460	4460	4460	1
280	20231116	161800	41529565	4460	4460	4460	4460	0
281	20231116	161700	41529565	4460	4460	4460	4460	1
282	20231116	161600	41525105	4460	4460	4460	4460	0
283	20231116	161500	41525105	4460	4460	4460	4460	0
284	20231116	161400	41525105	4460	4460	4460	4460	0
285	20231116	161300	41525105	4460	4460	4460	4460	0
286	20231116	161200	41525105	4460	4460	4460	4460	0
287	20231116	161100	41525105	4460	4460	4460	4460	0
288	20231116	161000	41525105	4460	4460	4460	4460	0
289	20231116	160900	41525105	4460	4460	4460	4460	0
290	20231116	160800	41525105	4460	4460	4460	4460	0
291	20231116	160700	41525105	4460	4460	4460	4460	0
292	20231116	160600	41525105	4460	4460	4460	4460	0
293	20231116	160500	41525105	4460	4460	4460	4460	2
294	20231116	160400	41516185	4435	4455	4455	4435	100
295	20231116	160300	41071685	4465	4465	4465	4465	0
296	20231116	160200	41071685	4465	4465	4465	4465	0
297	20231116	160100	41071685	4465	4465	4465	4465	0
298	20231116	160000	41071685	4465	4465	4465	4465	0
299	20231116	155900	41071685	4465	4465	4465	4465	0
300	20231116	155800	41071685	4465	4465	4465	4465	0
301	20231116	155700	41071685	4465	4465	4465	4465	0
302	20231116	155600	41071685	4465	4465	4465	4455	30
303	20231116	155500	40937835	4465	4465	4465	4465	0
304	20231116	155400	40937835	4465	4465	4465	4465	0
305	20231116	155300	40937835	4465	4465	4465	4465	20
306	20231116	155200	40848535	4465	4465	4465	4465	7
307	20231116	155100	40817280	4465	4465	4465	4465	0
308	20231116	155000	40817280	4465	4465	4465	4465	0
309	20231116	154900	40817280	4465	4465	4465	4465	0
310	20231116	154800	40817280	4465	4465	4465	4465	0
311	20231116	154700	40817280	4465	4465	4465	4465	0
312	20231116	154600	40817280	4465	4465	4465	4465	0
313	20231116	154500	40817280	4465	4465	4465	4465	0
314	20231116	154400	40817280	4465	4465	4465	4465	0
315	20231116	154300	40817280	4465	4465	4470	4465	157
316	20231116	154200	40116225	4465	4465	4465	4465	216
317	20231116	154100	39151785	4465	4465	4465	4465	0
318	20231116	154000	39151785	4465	4465	4465	4465	0
319	20231116	153900	39151785	4465	4465	4465	4465	0
320	20231116	153800	39151785	4465	4465	4465	4465	0
321	20231116	153700	39151785	4465	4465	4465	4465	1
322	20231116	153600	39147320	4430	4430	4430	4430	0
323	20231116	153500	39147320	4430	4430	4430	4430	0
324	20231116	153400	39147320	4430	4430	4430	4430	0
325	20231116	153300	39147320	4430	4430	4430	4430	0
326	20231116	153200	39147320	4430	4430	4430	4430	0
327	20231116	153100	39147320	4430	4445	4445	4430	451
328	20231116	153000	37147690	4465	4465	4465	4465	10
329	20231116	152900	37103040	4465	4465	4465	4465	0
330	20231116	152800	37103040	4465	4465	4465	4465	20
331	20231116	152700	37013740	4465	4465	4465	4465	0
332	20231116	152600	37013740	4465	4465	4465	4465	0
333	20231116	152500	37013740	4465	4465	4465	4465	1
334	20231116	152400	37009275	4435	4435	4435	4435	0
335	20231116	152300	37009275	4435	4435	4435	4435	220
336	20231116	152200	36033575	4435	4450	4450	4435	267
337	20231116	152100	34848365	4465	4465	4465	4465	0
338	20231116	152000	34848365	4465	4465	4465	4465	0
339	20231116	151900	34848365	4465	4465	4465	4465	0
340	20231116	151800	34848365	4465	4465	4465	4465	0
341	20231116	151700	34848365	4465	4465	4465	4465	5
342	20231116	151600	34826040	4465	4465	4465	4465	1
343	20231116	151500	34821575	4465	4465	4465	4465	30
344	20231116	151400	34687625	4465	4465	4465	4465	23
345	20231116	151300	34584930	4465	4465	4465	4465	34
346	20231116	151200	34433120	4465	4465	4465	4465	130
347	20231116	151100	33852670	4460	4460	4460	4460	0
348	20231116	151000	33852670	4460	4460	4460	4460	104
349	20231116	150900	33388830	4460	4460	4460	4460	0
350	20231116	150800	33388830	4460	4460	4460	4460	0
351	20231116	150700	33388830	4460	4460	4460	4460	50
352	20231116	150600	33165830	4460	4460	4460	4460	25
353	20231116	150500	33054330	4460	4460	4460	4460	29
354	20231116	150400	32924990	4460	4460	4460	4460	1
355	20231116	150300	32920530	4460	4460	4460	4460	20
356	20231116	150200	32831330	4460	4460	4460	4460	0
357	20231116	150100	32831330	4460	4460	4460	4460	37
358	20231116	150000	32666310	4460	4460	4460	4460	0
359	20231116	145900	32666310	4460	4460	4460	4460	0
360	20231116	145800	32666310	4460	4460	4460	4460	1
361	20231116	145700	32661850	4460	4460	4460	4460	0
362	20231116	145600	32661850	4460	4460	4460	4460	0
363	20231116	145500	32661850	4460	4460	4460	4460	1
364	20231116	145400	32657390	4455	4455	4455	4455	0
365	20231116	145300	32657390	4455	4455	4455	4455	0
366	20231116	145200	32657390	4455	4455	4455	4455	0
367	20231116	145100	32657390	4455	4455	4455	4455	0
368	20231116	145000	32657390	4455	4455	4455	4455	50
369	20231116	144900	32434640	4455	4455	4455	4455	0
370	20231116	144800	32434640	4455	4450	4455	4450	121
371	20231116	144700	31895590	4455	4455	4455	4455	0
372	20231116	144600	31895590	4455	4455	4455	4455	100
373	20231116	144500	31450090	4450	4450	4450	4450	50
374	20231116	144400	31227590	4435	4435	4435	4435	0
375	20231116	144300	31227590	4435	4435	4435	4435	0
376	20231116	144200	31227590	4435	4435	4435	4435	0
377	20231116	144100	31227590	4435	4435	4435	4435	0
378	20231116	144000	31227590	4435	4435	4435	4435	0
379	20231116	143900	31227590	4435	4435	4435	4435	0
380	20231116	143800	31227590	4435	4435	4435	4435	0
381	20231116	143700	31227590	4435	4435	4435	4435	0
382	20231116	143600	31227590	4435	4435	4435	4435	0
383	20231116	143500	31227590	4435	4435	4435	4435	0
384	20231116	143400	31227590	4435	4435	4435	4435	0
385	20231116	143300	31227590	4435	4435	4435	4435	0
386	20231116	143200	31227590	4435	4435	4435	4435	0
387	20231116	143100	31227590	4435	4435	4435	4435	40
388	20231116	143000	31050190	4435	4435	4435	4435	11
389	20231116	142900	31001405	4455	4455	4455	4455	40
390	20231116	142800	30823205	4435	4435	4435	4435	0
391	20231116	142700	30823205	4435	4435	4435	4435	0
392	20231116	142600	30823205	4435	4435	4435	4435	0
393	20231116	142500	30823205	4435	4435	4435	4435	0
394	20231116	142400	30823205	4435	4435	4435	4435	0
395	20231116	142300	30823205	4435	4435	4435	4435	0
396	20231116	142200	30823205	4435	4435	4435	4435	0
397	20231116	142100	30823205	4435	4435	4435	4435	0
398	20231116	142000	30823205	4435	4435	4435	4435	0
399	20231116	141900	30823205	4435	4435	4435	4435	0
400	20231116	141800	30823205	4435	4435	4435	4435	100
401	20231116	141700	30379705	4435	4435	4435	4435	0
402	20231116	141600	30379705	4435	4435	4435	4435	0
403	20231116	141500	30379705	4435	4435	4435	4435	0
404	20231116	141400	30379705	4435	4435	4435	4435	0
405	20231116	141300	30379705	4435	4435	4435	4435	0
406	20231116	141200	30379705	4435	4435	4435	4435	0
407	20231116	141100	30379705	4435	4435	4435	4435	1
408	20231116	141000	30375270	4430	4430	4430	4430	0
409	20231116	140900	30375270	4430	4430	4430	4430	0
410	20231116	140800	30375270	4430	4430	4430	4430	0
411	20231116	140700	30375270	4430	4430	4430	4430	0
412	20231116	140600	30375270	4430	4430	4430	4430	0
413	20231116	140500	30375270	4430	4430	4430	4430	0
414	20231116	140400	30375270	4430	4430	4430	4430	103
415	20231116	140300	29918980	4430	4430	4430	4430	0
416	20231116	140200	29918980	4430	4430	4430	4430	0
417	20231116	140100	29918980	4430	4445	4445	4430	220
418	20231116	140000	28942780	4445	4445	4445	4445	5
419	20231116	135900	28920555	4450	4450	4450	4450	9
420	20231116	135800	28880505	4450	4450	4450	4450	10
421	20231116	135700	28836005	4450	4450	4450	4450	0
422	20231116	135600	28836005	4450	4450	4450	4450	0
423	20231116	135500	28836005	4450	4450	4450	4450	0
424	20231116	135400	28836005	4450	4450	4450	4450	0
425	20231116	135300	28836005	4450	4450	4450	4450	0
426	20231116	135200	28836005	4450	4450	4450	4450	0
427	20231116	135100	28836005	4450	4450	4450	4450	0
428	20231116	135000	28836005	4450	4450	4450	4450	0
429	20231116	134900	28836005	4450	4450	4450	4450	0
430	20231116	134800	28836005	4450	4450	4450	4450	30
431	20231116	134700	28702505	4450	4450	4450	4450	0
432	20231116	134600	28702505	4450	4450	4450	4450	0
433	20231116	134500	28702505	4450	4450	4450	4450	10
434	20231116	134400	28658005	4450	4450	4450	4450	553
435	20231116	134300	26197155	4450	4450	4450	4450	0
436	20231116	134200	26197155	4450	4450	4450	4450	2
437	20231116	134100	26188255	4450	4450	4450	4450	3
438	20231116	134000	26174905	4450	4450	4450	4450	2
439	20231116	133900	26166005	4445	4445	4445	4445	2
440	20231116	133800	26157115	4445	4445	4445	4445	0
441	20231116	133700	26157115	4445	4445	4445	4445	0
442	20231116	133600	26157115	4445	4445	4445	4445	0
443	20231116	133500	26157115	4445	4445	4445	4445	0
444	20231116	133400	26157115	4445	4445	4445	4445	0
445	20231116	133300	26157115	4445	4445	4445	4445	0
446	20231116	133200	26157115	4445	4445	4445	4445	0
447	20231116	133100	26157115	4445	4445	4445	4445	0
448	20231116	133000	26157115	4445	4445	4445	4445	0
449	20231116	132900	26157115	4445	4445	4445	4445	0
450	20231116	132800	26157115	4445	4445	4445	4445	0
451	20231116	132700	26157115	4445	4445	4445	4445	100
452	20231116	132600	25712615	4450	4450	4450	4450	0
453	20231116	132500	25712615	4450	4450	4450	4450	0
454	20231116	132400	25712615	4450	4450	4450	4450	0
455	20231116	132300	25712615	4450	4450	4450	4450	0
456	20231116	132200	25712615	4450	4450	4450	4450	107
457	20231116	132100	25236465	4450	4450	4450	4450	0
458	20231116	132000	25236465	4450	4450	4450	4450	143
459	20231116	131900	24600115	4450	4450	4450	4450	0
460	20231116	131800	24600115	4450	4450	4450	4450	0
461	20231116	131700	24600115	4450	4450	4450	4450	10
462	20231116	131600	24555615	4455	4455	4455	4455	101
463	20231116	131500	24105660	4450	4450	4450	4450	0
464	20231116	131400	24105660	4450	4450	4450	4450	0
465	20231116	131300	24105660	4450	4450	4450	4450	10
466	20231116	131200	24061160	4450	4455	4455	4450	100
467	20231116	131100	23616060	4450	4450	4450	4450	0
468	20231116	131000	23616060	4450	4450	4450	4450	0
469	20231116	130900	23616060	4450	4450	4450	4450	0
470	20231116	130800	23616060	4450	4450	4450	4450	0
471	20231116	130700	23616060	4450	4450	4450	4450	0
472	20231116	130600	23616060	4450	4450	4450	4450	0
473	20231116	130500	23616060	4450	4450	4450	4450	10
474	20231116	130400	23571560	4450	4450	4450	4450	40
475	20231116	130300	23393560	4450	4450	4450	4450	0
476	20231116	130200	23393560	4450	4450	4450	4450	28
477	20231116	130100	23268960	4450	4450	4450	4450	0
478	20231116	130000	23268960	4450	4450	4450	4450	0
479	20231116	125900	23268960	4450	4450	4450	4450	0
480	20231116	125800	23268960	4450	4450	4450	4450	1
481	20231116	125700	23264510	4450	4450	4450	4450	201
482	20231116	125600	22370060	4450	4450	4450	4450	800
483	20231116	125500	18810060	4450	4450	4450	4450	400
484	20231116	125400	17030060	4450	4450	4450	4450	23
485	20231116	125300	16927710	4450	4450	4450	4450	2
486	20231116	125200	16918810	4450	4450	4450	4450	0
487	20231116	125100	16918810	4450	4450	4450	4450	0
488	20231116	125000	16918810	4450	4450	4450	4450	0
489	20231116	124900	16918810	4450	4450	4450	4450	2
490	20231116	124800	16909910	4450	4450	4450	4450	3
491	20231116	124700	16896560	4450	4450	4450	4450	1
492	20231116	124600	16892110	4450	4450	4450	4450	3
493	20231116	124500	16878760	4450	4445	4450	4445	59
494	20231116	124400	16616450	4440	4440	4440	4440	1
495	20231116	124300	16612010	4445	4445	4445	4445	0
496	20231116	124200	16612010	4445	4445	4445	4445	0
497	20231116	124100	16612010	4445	4445	4445	4445	0
498	20231116	124000	16612010	4445	4445	4445	4445	1
499	20231116	123900	16607565	4445	4445	4445	4445	0
500	20231116	123800	16607565	4445	4445	4445	4445	0
501	20231116	123700	16607565	4445	4445	4445	4445	1
502	20231116	123600	16603120	4440	4440	4440	4440	0
503	20231116	123500	16603120	4440	4440	4440	4440	14
504	20231116	123400	16540960	4445	4445	4445	4445	6
505	20231116	123300	16514290	4445	4445	4445	4445	18
506	20231116	123200	16434280	4450	4450	4450	4450	0
507	20231116	123100	16434280	4450	4450	4450	4450	0
508	20231116	123000	16434280	4450	4450	4450	4450	0
509	20231116	122900	16434280	4450	4450	4450	4450	0
510	20231116	122800	16434280	4450	4450	4450	4450	0
511	20231116	122700	16434280	4450	4450	4450	4450	0
512	20231116	122600	16434280	4450	4450	4450	4450	0
513	20231116	122500	16434280	4450	4450	4450	4450	0
514	20231116	122400	16434280	4450	4450	4450	4450	0
515	20231116	122300	16434280	4450	4450	4450	4450	0
516	20231116	122200	16434280	4450	4450	4450	4450	0
517	20231116	122100	16434280	4450	4450	4450	4450	0
518	20231116	122000	16434280	4450	4450	4450	4450	0
519	20231116	121900	16434280	4450	4450	4450	4450	0
520	20231116	121800	16434280	4450	4450	4450	4450	0
521	20231116	121700	16434280	4450	4450	4450	4450	0
522	20231116	121600	16434280	4450	4450	4450	4450	0
523	20231116	121500	16434280	4450	4450	4450	4450	33
524	20231116	121400	16287430	4445	4445	4445	4445	0
525	20231116	121300	16287430	4445	4445	4445	4445	0
526	20231116	121200	16287430	4445	4450	4450	4445	10
527	20231116	121100	16242955	4445	4450	4450	4445	30
528	20231116	121000	16109530	4445	4445	4445	4445	0
529	20231116	120900	16109530	4445	4445	4445	4445	1
530	20231116	120800	16105085	4445	4445	4445	4445	79
531	20231116	120700	15753930	4450	4450	4450	4450	0
532	20231116	120600	15753930	4450	4450	4450	4450	13
533	20231116	120500	15696080	4450	4450	4450	4450	0
534	20231116	120400	15696080	4450	4450	4450	4450	1
535	20231116	120300	15691630	4450	4450	4450	4450	9
536	20231116	120200	15651580	4450	4455	4455	4450	186
537	20231116	120100	14823200	4450	4455	4455	4450	154
538	20231116	120000	14137630	4450	4450	4450	4450	746
539	20231116	115900	10817930	4450	4450	4450	4450	0
540	20231116	115800	10817930	4450	4450	4450	4450	0
541	20231116	115700	10817930	4450	4450	4450	4450	0
542	20231116	115600	10817930	4450	4450	4450	4450	50
543	20231116	115500	10595430	4450	4450	4450	4450	20
544	20231116	115400	10506430	4450	4450	4450	4450	0
545	20231116	115300	10506430	4450	4450	4450	4450	0
546	20231116	115200	10506430	4450	4450	4450	4450	0
547	20231116	115100	10506430	4450	4450	4450	4450	0
548	20231116	115000	10506430	4450	4450	4450	4450	0
549	20231116	114900	10506430	4450	4450	4450	4450	0
550	20231116	114800	10506430	4450	4450	4450	4450	0
551	20231116	114700	10506430	4450	4450	4450	4450	0
552	20231116	114600	10506430	4450	4450	4450	4450	0
553	20231116	114500	10506430	4450	4450	4450	4450	0
554	20231116	114400	10506430	4450	4450	4450	4450	0
555	20231116	114300	10506430	4450	4450	4450	4450	0
556	20231116	114200	10506430	4450	4450	4450	4450	0
557	20231116	114100	10506430	4450	4450	4450	4450	0
558	20231116	114000	10506430	4450	4450	4450	4450	0
559	20231116	113900	10506430	4450	4450	4450	4450	1
560	20231116	113800	10501980	4430	4430	4430	4430	0
561	20231116	113700	10501980	4430	4430	4430	4430	0
562	20231116	113600	10501980	4430	4430	4430	4430	0
563	20231116	113500	10501980	4430	4430	4430	4430	0
564	20231116	113400	10501980	4430	4430	4430	4430	0
565	20231116	113300	10501980	4430	4430	4430	4430	0
566	20231116	113200	10501980	4430	4430	4430	4430	0
567	20231116	113100	10501980	4430	4430	4430	4430	0
568	20231116	113000	10501980	4430	4430	4430	4430	0
569	20231116	112900	10501980	4430	4430	4430	4430	0
570	20231116	112800	10501980	4430	4430	4430	4430	0
571	20231116	112700	10501980	4430	4430	4430	4430	0
572	20231116	112600	10501980	4430	4430	4430	4430	60
573	20231116	112500	10236180	4450	4450	4450	4450	0
574	20231116	112400	10236180	4450	4450	4450	4450	1
575	20231116	112300	10231730	4440	4440	4440	4440	0
576	20231116	112200	10231730	4440	4440	4440	4440	0
577	20231116	112100	10231730	4440	4440	4440	4440	0
578	20231116	112000	10231730	4440	4440	4440	4440	0
579	20231116	111900	10231730	4440	4440	4440	4440	0
580	20231116	111800	10231730	4440	4440	4440	4440	0
581	20231116	111700	10231730	4440	4440	4440	4440	0
582	20231116	111600	10231730	4440	4440	4440	4440	0
583	20231116	111500	10231730	4440	4440	4440	4440	0
584	20231116	111400	10231730	4440	4440	4440	4440	0
585	20231116	111300	10231730	4440	4440	4440	4440	0
586	20231116	111200	10231730	4440	4440	4440	4440	0
587	20231116	111100	10231730	4440	4440	4440	4440	0
588	20231116	111000	10231730	4440	4440	4440	4440	200
589	20231116	110900	9343730	4440	4440	4440	4440	200
590	20231116	110800	8455730	4440	4440	4440	4440	0
591	20231116	110700	8455730	4440	4440	4440	4440	0
592	20231116	110600	8455730	4440	4440	4440	4440	0
593	20231116	110500	8455730	4440	4440	4440	4440	0
594	20231116	110400	8455730	4440	4440	4440	4440	0
595	20231116	110300	8455730	4440	4440	4440	4440	0
596	20231116	110200	8455730	4440	4440	4440	4440	0
597	20231116	110100	8455730	4440	4440	4440	4440	0
598	20231116	110000	8455730	4440	4440	4440	4440	0
599	20231116	105900	8455730	4440	4440	4440	4440	0
600	20231116	105800	8455730	4440	4440	4440	4440	0
601	20231116	105700	8455730	4440	4440	4440	4440	0
602	20231116	105600	8455730	4440	4440	4440	4440	1
603	20231116	105500	8451290	4435	4435	4435	4435	0
604	20231116	105400	8451290	4435	4435	4435	4435	0
605	20231116	105300	8451290	4435	4435	4435	4435	0
606	20231116	105200	8451290	4435	4435	4435	4435	0
607	20231116	105100	8451290	4435	4435	4435	4435	1
608	20231116	105000	8446855	4440	4440	4440	4440	0
609	20231116	104900	8446855	4440	4440	4440	4440	0
610	20231116	104800	8446855	4440	4440	4440	4440	0
611	20231116	104700	8446855	4440	4440	4440	4440	0
612	20231116	104600	8446855	4440	4440	4440	4440	0
613	20231116	104500	8446855	4440	4440	4440	4440	0
614	20231116	104400	8446855	4440	4440	4440	4440	0
615	20231116	104300	8446855	4440	4435	4440	4430	278
616	20231116	104200	7213850	4435	4435	4435	4435	0
617	20231116	104100	7213850	4435	4435	4435	4435	0
618	20231116	104000	7213850	4435	4435	4435	4435	0
619	20231116	103900	7213850	4435	4435	4435	4435	0
620	20231116	103800	7213850	4435	4435	4435	4435	0
621	20231116	103700	7213850	4435	4435	4435	4435	0
622	20231116	103600	7213850	4435	4435	4435	4435	5
623	20231116	103500	7191675	4435	4435	4435	4435	454
624	20231116	103400	5178185	4430	4435	4435	4430	2
625	20231116	103300	5169320	4430	4430	4430	4430	0
626	20231116	103200	5169320	4430	4430	4430	4430	14
627	20231116	103100	5107300	4435	4435	4435	4435	212
628	20231116	103000	4167080	4435	4435	4435	4435	6
629	20231116	102900	4140470	4430	4435	4435	4430	81
630	20231116	102800	3781615	4435	4435	4435	4435	1
631	20231116	102700	3777180	4455	4455	4455	4455	1
632	20231116	102600	3772725	4465	4465	4465	4465	0
633	20231116	102500	3772725	4465	4465	4465	4465	0
634	20231116	102400	3772725	4465	4465	4465	4465	0
635	20231116	102300	3772725	4465	4465	4465	4465	0
636	20231116	102200	3772725	4465	4465	4465	4465	0
637	20231116	102100	3772725	4465	4465	4465	4465	0
638	20231116	102000	3772725	4465	4465	4465	4465	0
639	20231116	101900	3772725	4465	4465	4465	4465	0
640	20231116	101800	3772725	4465	4465	4465	4465	0
641	20231116	101700	3772725	4465	4465	4465	4465	0
642	20231116	101600	3772725	4465	4465	4465	4465	0
643	20231116	101500	3772725	4465	4465	4465	4465	0
644	20231116	101400	3772725	4465	4465	4465	4465	1
645	20231116	101300	3768260	4465	4465	4465	4465	1
646	20231116	101200	3763795	4470	4470	4470	4470	444
647	20231116	101100	1779115	4445	4445	4445	4445	0
648	20231116	101000	1779115	4445	4445	4445	4445	1
649	20231116	100900	1774670	4470	4470	4470	4470	0
650	20231116	100800	1774670	4470	4470	4470	4470	0
651	20231116	100700	1774670	4470	4470	4470	4470	1
652	20231116	100600	1770200	4435	4435	4435	4435	1
653	20231116	100500	1765765	4475	4475	4475	4475	0
654	20231116	100400	1765765	4475	4475	4475	4475	0
655	20231116	100300	1765765	4475	4475	4475	4475	0
656	20231116	100200	1765765	4475	4460	4475	4430	301
657	20231116	100100	430230	4475	4460	4475	4460	6
658	20231116	100000	403455	4485	4485	4485	4460	90