KissMeData/080520/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	194700	48127180	4455	4455	4455	4455	43
3	20231116	194600	48127180	4455	4455	4455	4455	0
4	20231116	194500	48127180	4455	4455	4455	4455	0
5	20231116	194400	48127180	4455	4455	4455	4455	0
6	20231116	194300	48127180	4455	4455	4455	4455	0
7	20231116	194200	48127180	4455	4455	4455	4455	0
8	20231116	194100	48127180	4455	4455	4455	4455	0
9	20231116	194000	48127180	4455	4455	4455	4455	0
10	20231116	193900	48127180	4455	4455	4455	4455	0
11	20231116	193800	48127180	4455	4455	4455	4455	0
12	20231116	193700	48127180	4455	4455	4455	4455	0
13	20231116	193600	48127180	4455	4455	4455	4455	0
14	20231116	193500	48127180	4455	4455	4455	4455	0
15	20231116	193400	48127180	4455	4455	4455	4455	0
16	20231116	193300	48127180	4455	4455	4455	4455	0
17	20231116	193200	48127180	4455	4455	4455	4455	0
18	20231116	193100	48127180	4455	4455	4455	4455	0
19	20231116	193000	48127180	4455	4455	4455	4455	0
20	20231116	192900	48127180	4455	4455	4455	4455	0
21	20231116	192800	48127180	4455	4455	4455	4455	0
22	20231116	192700	48127180	4455	4455	4455	4455	0
23	20231116	192600	48127180	4455	4455	4455	4455	0
24	20231116	192500	48127180	4455	4455	4455	4455	0
25	20231116	192400	48127180	4455	4455	4455	4455	0
26	20231116	192300	48127180	4455	4455	4455	4455	0
27	20231116	192200	48127180	4455	4455	4455	4455	0
28	20231116	192100	48127180	4455	4455	4455	4455	0
29	20231116	192000	48127180	4455	4455	4455	4455	0
30	20231116	191900	48127180	4455	4455	4455	4455	0
31	20231116	191800	48127180	4455	4455	4455	4455	0
32	20231116	191700	48127180	4455	4455	4455	4455	43
33	20231116	191600	48127180	4455	4455	4455	4455	0
34	20231116	191500	48127180	4455	4455	4455	4455	0
35	20231116	191400	48127180	4455	4455	4455	4455	0
36	20231116	191300	48127180	4455	4455	4455	4455	0
37	20231116	191200	48127180	4455	4455	4455	4455	0
38	20231116	191100	48127180	4455	4455	4455	4455	0
39	20231116	191000	48127180	4455	4455	4455	4455	0
40	20231116	190900	48127180	4455	4455	4455	4455	0
41	20231116	190800	48127180	4455	4455	4455	4455	0
42	20231116	190700	48127180	4455	4455	4455	4455	0
43	20231116	190600	48127180	4455	4455	4455	4455	0
44	20231116	190500	48127180	4455	4455	4455	4455	0
45	20231116	190400	48127180	4455	4455	4455	4455	0
46	20231116	190300	48127180	4455	4455	4455	4455	0
47	20231116	190200	48127180	4455	4455	4455	4455	0
48	20231116	190100	48127180	4455	4455	4455	4455	0
49	20231116	190000	48127180	4455	4455	4455	4455	0
50	20231116	185900	48127180	4455	4455	4455	4455	0
51	20231116	185800	48127180	4455	4455	4455	4455	0
52	20231116	185700	48127180	4455	4455	4455	4455	0
53	20231116	185600	48127180	4455	4455	4455	4455	0
54	20231116	185500	48127180	4455	4455	4455	4455	0
55	20231116	185400	48127180	4455	4455	4455	4455	0
56	20231116	185300	48127180	4455	4455	4455	4455	0
57	20231116	185200	48127180	4455	4455	4455	4455	0
58	20231116	185100	48127180	4455	4455	4455	4455	0
59	20231116	185000	48127180	4455	4455	4455	4455	0
60	20231116	184900	48127180	4455	4455	4455	4455	0
61	20231116	184800	48127180	4455	4455	4455	4455	0
62	20231116	184700	48127180	4455	4455	4455	4455	43
63	20231116	184600	48127180	4455	4455	4455	4455	0
64	20231116	184500	48127180	4455	4455	4455	4455	0
65	20231116	184400	48127180	4455	4455	4455	4455	0
66	20231116	184300	48127180	4455	4455	4455	4455	0
67	20231116	184200	48127180	4455	4455	4455	4455	0
68	20231116	184100	48127180	4455	4455	4455	4455	0
69	20231116	184000	48127180	4455	4455	4455	4455	0
70	20231116	183900	48127180	4455	4455	4455	4455	0
71	20231116	183800	48127180	4455	4455	4455	4455	0
72	20231116	183700	48127180	4455	4455	4455	4455	0
73	20231116	183600	48127180	4455	4455	4455	4455	0
74	20231116	183500	48127180	4455	4455	4455	4455	0
75	20231116	183400	48127180	4455	4455	4455	4455	0
76	20231116	183300	48127180	4455	4455	4455	4455	0
77	20231116	183200	48127180	4455	4455	4455	4455	0
78	20231116	183100	48127180	4455	4455	4455	4455	0
79	20231116	183000	48127180	4455	4455	4455	4455	0
80	20231116	182900	48127180	4455	4455	4455	4455	0
81	20231116	182800	48127180	4455	4455	4455	4455	0
82	20231116	182700	48127180	4455	4455	4455	4455	0
83	20231116	182600	48127180	4455	4455	4455	4455	0
84	20231116	182500	48127180	4455	4455	4455	4455	0
85	20231116	182400	48127180	4455	4455	4455	4455	0
86	20231116	182300	48127180	4455	4455	4455	4455	0
87	20231116	182200	48127180	4455	4455	4455	4455	0
88	20231116	182100	48127180	4455	4455	4455	4455	0
89	20231116	182000	48127180	4455	4455	4455	4455	0
90	20231116	181900	48127180	4455	4455	4455	4455	0
91	20231116	181800	48127180	4455	4455	4455	4455	0
92	20231116	181700	48127180	4455	4455	4455	4455	43
93	20231116	181600	48127180	4455	4455	4455	4455	0
94	20231116	181500	48127180	4455	4455	4455	4455	0
95	20231116	181400	48127180	4455	4455	4455	4455	0
96	20231116	181300	48127180	4455	4455	4455	4455	0
97	20231116	181200	48127180	4455	4455	4455	4455	0
98	20231116	181100	48127180	4455	4455	4455	4455	0
99	20231116	181000	48127180	4455	4455	4455	4455	0
100	20231116	180900	48127180	4455	4455	4455	4455	0
101	20231116	180800	48127180	4455	4455	4455	4455	0
102	20231116	180700	48127180	4455	4455	4455	4455	0
103	20231116	180600	48127180	4455	4455	4455	4455	0
104	20231116	180500	48127180	4455	4455	4455	4455	0
105	20231116	180400	48127180	4455	4455	4455	4455	0
106	20231116	180300	48127180	4455	4455	4455	4455	0
107	20231116	180200	48127180	4455	4455	4455	4455	0
108	20231116	180100	48127180	4455	4455	4455	4455	0
109	20231116	180000	48127180	4455	4455	4455	4455	0
110	20231116	175900	48127180	4455	4455	4455	4455	0
111	20231116	175800	48127180	4455	4455	4455	4455	0
112	20231116	175700	48127180	4455	4455	4455	4455	0
113	20231116	175600	48127180	4455	4455	4455	4455	0
114	20231116	175500	48127180	4455	4455	4455	4455	0
115	20231116	175400	48127180	4455	4455	4455	4455	0
116	20231116	175300	48127180	4455	4455	4455	4455	0
117	20231116	175200	48127180	4455	4455	4455	4455	0
118	20231116	175100	48127180	4455	4455	4455	4455	0
119	20231116	175000	48127180	4455	4455	4455	4455	0
120	20231116	174900	48127180	4455	4455	4455	4455	0
121	20231116	174800	48127180	4455	4455	4455	4455	0
122	20231116	174700	48127180	4455	4455	4455	4455	43
123	20231116	174600	48127180	4455	4455	4455	4455	0
124	20231116	174500	48127180	4455	4455	4455	4455	0
125	20231116	174400	48127180	4455	4455	4455	4455	0
126	20231116	174300	48127180	4455	4455	4455	4455	0
127	20231116	174200	48127180	4455	4455	4455	4455	0
128	20231116	174100	48127180	4455	4455	4455	4455	0
129	20231116	174000	48127180	4455	4455	4455	4455	0
130	20231116	173900	48127180	4455	4455	4455	4455	0
131	20231116	173800	48127180	4455	4455	4455	4455	0
132	20231116	173700	48127180	4455	4455	4455	4455	0
133	20231116	173600	48127180	4455	4455	4455	4455	0
134	20231116	173500	48127180	4455	4455	4455	4455	0
135	20231116	173400	48127180	4455	4455	4455	4455	0
136	20231116	173300	48127180	4455	4455	4455	4455	0
137	20231116	173200	48127180	4455	4455	4455	4455	0
138	20231116	173100	48127180	4455	4455	4455	4455	0
139	20231116	173000	48127180	4455	4455	4455	4455	0
140	20231116	172900	48127180	4455	4455	4455	4455	0
141	20231116	172800	48127180	4455	4455	4455	4455	0
142	20231116	172700	48127180	4455	4455	4455	4455	0
143	20231116	172600	48127180	4455	4455	4455	4455	0
144	20231116	172500	48127180	4455	4455	4455	4455	0
145	20231116	172400	48127180	4455	4455	4455	4455	0
146	20231116	172300	48127180	4455	4455	4455	4455	0
147	20231116	172200	48127180	4455	4455	4455	4455	0
148	20231116	172100	48127180	4455	4455	4455	4455	0
149	20231116	172000	48127180	4455	4455	4455	4455	0
150	20231116	171900	48127180	4455	4455	4455	4455	0
151	20231116	171800	48127180	4455	4455	4455	4455	0
152	20231116	171700	48127180	4455	4455	4455	4455	43
153	20231116	171600	48127180	4455	4455	4455	4455	0
154	20231116	171500	48127180	4455	4455	4455	4455	0
155	20231116	171400	48127180	4455	4455	4455	4455	0
156	20231116	171300	48127180	4455	4455	4455	4455	0
157	20231116	171200	48127180	4455	4455	4455	4455	0
158	20231116	171100	48127180	4455	4455	4455	4455	0
159	20231116	171000	48127180	4455	4455	4455	4455	0
160	20231116	170900	48127180	4455	4455	4455	4455	0
161	20231116	170800	48127180	4455	4455	4455	4455	0
162	20231116	170700	48127180	4455	4455	4455	4455	0
163	20231116	170600	48127180	4455	4455	4455	4455	0
164	20231116	170500	48127180	4455	4455	4455	4455	0
165	20231116	170400	48127180	4455	4455	4455	4455	0
166	20231116	170300	48127180	4455	4455	4455	4455	0
167	20231116	170200	48127180	4455	4455	4455	4455	0
168	20231116	170100	48127180	4455	4455	4455	4455	0
169	20231116	170000	48127180	4455	4455	4455	4455	0
170	20231116	165900	48127180	4455	4455	4455	4455	0
171	20231116	165800	48127180	4455	4455	4455	4455	0
172	20231116	165700	48127180	4455	4455	4455	4455	0
173	20231116	165600	48127180	4455	4455	4455	4455	0
174	20231116	165500	48127180	4455	4455	4455	4455	0
175	20231116	165400	48127180	4455	4455	4455	4455	0
176	20231116	165300	48127180	4455	4455	4455	4455	0
177	20231116	165200	48127180	4455	4455	4455	4455	0
178	20231116	165100	48127180	4455	4455	4455	4455	0
179	20231116	165000	48127180	4455	4455	4455	4455	0
180	20231116	164900	48127180	4455	4455	4455	4455	0
181	20231116	164800	48127180	4455	4455	4455	4455	0
182	20231116	164700	48127180	4455	4455	4455	4455	43
183	20231116	164600	48127180	4455	4455	4455	4455	0
184	20231116	164500	48127180	4455	4455	4455	4455	0
185	20231116	164400	48127180	4455	4455	4455	4455	0
186	20231116	164300	48127180	4455	4455	4455	4455	0
187	20231116	164200	48127180	4455	4455	4455	4455	0
188	20231116	164100	48127180	4455	4455	4455	4455	0
189	20231116	164000	48127180	4455	4455	4455	4455	0
190	20231116	163900	48127180	4455	4455	4455	4455	0
191	20231116	163800	48127180	4455	4455	4455	4455	0
192	20231116	163700	48127180	4455	4455	4455	4455	0
193	20231116	163600	48127180	4455	4455	4455	4455	0
194	20231116	163500	48127180	4455	4455	4455	4455	0
195	20231116	163400	48127180	4455	4455	4455	4455	0
196	20231116	163300	48127180	4455	4455	4455	4455	0
197	20231116	163200	48127180	4455	4455	4455	4455	0
198	20231116	163100	48127180	4455	4455	4455	4455	0
199	20231116	163000	48127180	4455	4455	4455	4455	43
200	20231116	162900	47935615	4455	4455	4455	4455	0
201	20231116	162800	47935615	4455	4455	4455	4455	0
202	20231116	162700	47935615	4455	4455	4455	4455	0
203	20231116	162600	47935615	4455	4455	4455	4455	0
204	20231116	162500	47935615	4455	4455	4455	4455	0
205	20231116	162400	47935615	4455	4455	4455	4455	0
206	20231116	162300	47935615	4455	4455	4455	4455	0
207	20231116	162200	47935615	4455	4455	4455	4455	0
208	20231116	162100	47935615	4455	4455	4455	4455	0
209	20231116	162000	47935615	4455	4455	4455	4455	0
210	20231116	161900	47935615	4455	4455	4455	4455	0
211	20231116	161800	47935615	4455	4455	4455	4455	0
212	20231116	161700	47935615	4455	4455	4455	4455	0
213	20231116	161600	47935615	4455	4455	4455	4455	0
214	20231116	161500	47935615	4455	4455	4455	4455	0
215	20231116	161400	47935615	4455	4455	4455	4455	0
216	20231116	161300	47935615	4455	4455	4455	4455	2
217	20231116	161200	47926705	4455	4455	4455	4455	0
218	20231116	161100	47926705	4455	4455	4455	4455	0
219	20231116	161000	47926705	4455	4455	4455	4455	113
220	20231116	160900	47423290	4455	4455	4455	4455	0
221	20231116	160800	47423290	4455	4455	4455	4455	0
222	20231116	160700	47423290	4455	4455	4455	4455	0
223	20231116	160600	47423290	4455	4455	4455	4455	0
224	20231116	160500	47423290	4455	4455	4455	4455	3
225	20231116	160400	47409925	4455	4455	4455	4455	0
226	20231116	160300	47409925	4455	4455	4455	4455	0
227	20231116	160200	47409925	4455	4455	4455	4455	0
228	20231116	160100	47409925	4455	4455	4455	4455	0
229	20231116	160000	47409925	4455	4455	4455	4455	0
230	20231116	155900	47409925	4455	4455	4455	4455	0
231	20231116	155800	47409925	4455	4455	4455	4455	0
232	20231116	155700	47409925	4455	4455	4455	4455	0
233	20231116	155600	47409925	4455	4455	4455	4455	0
234	20231116	155500	47409925	4455	4455	4455	4455	0
235	20231116	155400	47409925	4455	4455	4455	4455	0
236	20231116	155300	47409925	4455	4455	4455	4455	0
237	20231116	155200	47409925	4455	4455	4455	4455	0
238	20231116	155100	47409925	4455	4455	4455	4455	0
239	20231116	155000	47409925	4455	4455	4455	4455	0
240	20231116	154900	47409925	4455	4455	4455	4455	0
241	20231116	154800	47409925	4455	4455	4455	4455	0
242	20231116	154700	47409925	4455	4455	4455	4455	10
243	20231116	154600	47365375	4455	4455	4455	4455	0
244	20231116	154500	47365375	4455	4455	4455	4455	100
245	20231116	154400	46919875	4455	4455	4455	4455	0
246	20231116	154300	46919875	4455	4455	4455	4455	0
247	20231116	154200	46919875	4455	4455	4455	4455	100
248	20231116	154100	46474375	4455	4455	4455	4455	0
249	20231116	154000	46474375	4455	4455	4455	4455	0
250	20231116	153900	46474375	4455	4455	4455	4455	0
251	20231116	153800	46474375	4455	4455	4455	4455	100
252	20231116	153700	46028875	4455	4455	4455	4455	0
253	20231116	153600	46028875	4455	4455	4455	4455	0
254	20231116	153500	46028875	4455	4455	4455	4455	0
255	20231116	153400	46028875	4455	4455	4455	4455	0
256	20231116	153300	46028875	4455	4455	4455	4455	200
257	20231116	153200	45137875	4455	4455	4455	4455	0
258	20231116	153100	45137875	4455	4455	4455	4455	100
259	20231116	153000	44692375	4455	4455	4455	4455	0
260	20231116	152900	44692375	4455	4455	4455	4455	1
261	20231116	152800	44687920	4455	4455	4455	4455	0
262	20231116	152700	44687920	4455	4455	4455	4455	0
263	20231116	152600	44687920	4455	4455	4455	4455	0
264	20231116	152500	44687920	4455	4455	4455	4455	0
265	20231116	152400	44687920	4455	4455	4455	4455	0
266	20231116	152300	44687920	4455	4455	4455	4455	0
267	20231116	152200	44687920	4455	4455	4455	4455	0
268	20231116	152100	44687920	4455	4455	4455	4455	173
269	20231116	152000	43917205	4445	4445	4445	4445	90
270	20231116	151900	43517155	4450	4455	4455	4450	513
271	20231116	151800	41234265	4450	4450	4450	4450	0
272	20231116	151700	41234265	4450	4450	4450	4450	500
273	20231116	151600	39009265	4455	4455	4455	4455	0
274	20231116	151500	39009265	4455	4455	4455	4455	0
275	20231116	151400	39009265	4455	4455	4455	4455	5
276	20231116	151300	38986990	4455	4455	4455	4455	0
277	20231116	151200	38986990	4455	4455	4455	4455	0
278	20231116	151100	38986990	4455	4455	4455	4455	0
279	20231116	151000	38986990	4455	4455	4455	4455	0
280	20231116	150900	38986990	4455	4455	4455	4455	0
281	20231116	150800	38986990	4455	4450	4455	4450	231
282	20231116	150700	37957890	4455	4455	4455	4455	0
283	20231116	150600	37957890	4455	4455	4455	4455	50
284	20231116	150500	37735140	4455	4455	4455	4455	0
285	20231116	150400	37735140	4455	4455	4455	4455	0
286	20231116	150300	37735140	4455	4455	4455	4455	0
287	20231116	150200	37735140	4455	4455	4455	4455	0
288	20231116	150100	37735140	4455	4455	4455	4455	0
289	20231116	150000	37735140	4455	4455	4455	4455	0
290	20231116	145900	37735140	4455	4455	4455	4455	0
291	20231116	145800	37735140	4455	4455	4455	4455	0
292	20231116	145700	37735140	4455	4455	4455	4455	0
293	20231116	145600	37735140	4455	4455	4455	4455	0
294	20231116	145500	37735140	4455	4455	4455	4455	0
295	20231116	145400	37735140	4455	4455	4455	4455	0
296	20231116	145300	37735140	4455	4455	4455	4455	0
297	20231116	145200	37735140	4455	4455	4455	4455	0
298	20231116	145100	37735140	4455	4455	4455	4455	2
299	20231116	145000	37726230	4455	4455	4455	4455	2
300	20231116	144900	37717320	4455	4455	4455	4455	0
301	20231116	144800	37717320	4455	4455	4455	4455	60
302	20231116	144700	37450020	4450	4455	4455	4450	113
303	20231116	144600	36946670	4450	4450	4450	4450	0
304	20231116	144500	36946670	4450	4450	4450	4450	0
305	20231116	144400	36946670	4450	4450	4450	4450	0
306	20231116	144300	36946670	4450	4450	4450	4450	0
307	20231116	144200	36946670	4450	4450	4450	4450	0
308	20231116	144100	36946670	4450	4450	4450	4450	0
309	20231116	144000	36946670	4450	4450	4450	4450	0
310	20231116	143900	36946670	4450	4450	4450	4450	0
311	20231116	143800	36946670	4450	4450	4450	4450	0
312	20231116	143700	36946670	4450	4450	4450	4450	0
313	20231116	143600	36946670	4450	4450	4450	4450	0
314	20231116	143500	36946670	4450	4450	4450	4450	0
315	20231116	143400	36946670	4450	4450	4450	4450	0
316	20231116	143300	36946670	4450	4450	4450	4450	0
317	20231116	143200	36946670	4450	4450	4450	4450	298
318	20231116	143100	35620570	4445	4445	4445	4445	41
319	20231116	143000	35438325	4445	4445	4445	4445	0
320	20231116	142900	35438325	4445	4445	4445	4445	0
321	20231116	142800	35438325	4445	4445	4445	4445	0
322	20231116	142700	35438325	4445	4445	4445	4445	0
323	20231116	142600	35438325	4445	4445	4445	4445	0
324	20231116	142500	35438325	4445	4445	4445	4445	151
325	20231116	142400	34767130	4445	4445	4445	4445	100
326	20231116	142300	34322630	4440	4440	4440	4440	0
327	20231116	142200	34322630	4440	4440	4440	4440	0
328	20231116	142100	34322630	4440	4440	4440	4440	0
329	20231116	142000	34322630	4440	4440	4440	4440	0
330	20231116	141900	34322630	4440	4440	4440	4440	60
331	20231116	141800	34056230	4440	4440	4440	4440	0
332	20231116	141700	34056230	4440	4440	4440	4440	0
333	20231116	141600	34056230	4440	4440	4440	4440	0
334	20231116	141500	34056230	4440	4440	4440	4440	0
335	20231116	141400	34056230	4440	4440	4440	4440	0
336	20231116	141300	34056230	4440	4440	4440	4435	374
337	20231116	141200	32395750	4440	4440	4440	4440	0
338	20231116	141100	32395750	4440	4440	4440	4440	0
339	20231116	141000	32395750	4440	4440	4440	4440	0
340	20231116	140900	32395750	4440	4440	4440	4440	0
341	20231116	140800	32395750	4440	4440	4440	4440	0
342	20231116	140700	32395750	4440	4440	4440	4440	0
343	20231116	140600	32395750	4440	4440	4440	4440	0
344	20231116	140500	32395750	4440	4440	4440	4440	0
345	20231116	140400	32395750	4440	4440	4440	4440	0
346	20231116	140300	32395750	4440	4440	4440	4440	143
347	20231116	140200	31760830	4435	4440	4440	4435	450
348	20231116	140100	29763805	4450	4450	4450	4450	0
349	20231116	140000	29763805	4450	4450	4450	4450	0
350	20231116	135900	29763805	4450	4450	4450	4450	1
351	20231116	135800	29759355	4440	4440	4440	4440	0
352	20231116	135700	29759355	4440	4440	4440	4440	0
353	20231116	135600	29759355	4440	4440	4440	4440	1
354	20231116	135500	29754915	4450	4450	4450	4450	0
355	20231116	135400	29754915	4450	4440	4450	4440	200
356	20231116	135300	28866905	4440	4440	4440	4440	0
357	20231116	135200	28866905	4440	4440	4440	4440	120
358	20231116	135100	28334105	4440	4440	4440	4440	0
359	20231116	135000	28334105	4440	4440	4440	4440	176
360	20231116	134900	27552665	4445	4445	4445	4445	24
361	20231116	134800	27445985	4445	4445	4445	4445	0
362	20231116	134700	27445985	4445	4445	4445	4445	0
363	20231116	134600	27445985	4445	4445	4445	4445	0
364	20231116	134500	27445985	4445	4445	4445	4445	0
365	20231116	134400	27445985	4445	4445	4445	4445	0
366	20231116	134300	27445985	4445	4445	4445	4445	0
367	20231116	134200	27445985	4445	4445	4445	4445	0
368	20231116	134100	27445985	4445	4445	4445	4445	0
369	20231116	134000	27445985	4445	4445	4445	4445	0
370	20231116	133900	27445985	4445	4445	4445	4445	0
371	20231116	133800	27445985	4445	4445	4445	4445	0
372	20231116	133700	27445985	4445	4445	4445	4445	0
373	20231116	133600	27445985	4445	4445	4445	4445	0
374	20231116	133500	27445985	4445	4445	4445	4445	0
375	20231116	133400	27445985	4445	4445	4445	4445	0
376	20231116	133300	27445985	4445	4445	4445	4445	0
377	20231116	133200	27445985	4445	4445	4445	4445	0
378	20231116	133100	27445985	4445	4445	4445	4445	10
379	20231116	133000	27401535	4445	4445	4445	4445	0
380	20231116	132900	27401535	4445	4445	4445	4445	0
381	20231116	132800	27401535	4445	4445	4445	4445	0
382	20231116	132700	27401535	4445	4445	4445	4445	0
383	20231116	132600	27401535	4445	4445	4445	4445	0
384	20231116	132500	27401535	4445	4445	4445	4445	34
385	20231116	132400	27250405	4450	4450	4450	4450	0
386	20231116	132300	27250405	4450	4450	4450	4450	0
387	20231116	132200	27250405	4450	4450	4450	4450	0
388	20231116	132100	27250405	4450	4450	4450	4450	10
389	20231116	132000	27205905	4450	4450	4450	4450	123
390	20231116	131900	26658555	4440	4440	4440	4440	0
391	20231116	131800	26658555	4440	4440	4440	4440	0
392	20231116	131700	26658555	4440	4440	4440	4440	0
393	20231116	131600	26658555	4440	4440	4440	4440	0
394	20231116	131500	26658555	4440	4440	4440	4440	127
395	20231116	131400	26094675	4445	4445	4445	4445	73
396	20231116	131300	25770190	4445	4445	4445	4445	0
397	20231116	131200	25770190	4445	4445	4445	4445	40
398	20231116	131100	25592390	4450	4450	4450	4450	0
399	20231116	131000	25592390	4450	4450	4450	4450	0
400	20231116	130900	25592390	4450	4450	4450	4450	0
401	20231116	130800	25592390	4450	4450	4450	4450	0
402	20231116	130700	25592390	4450	4450	4450	4450	0
403	20231116	130600	25592390	4450	4450	4450	4450	0
404	20231116	130500	25592390	4450	4450	4450	4450	25
405	20231116	130400	25481140	4450	4450	4450	4450	0
406	20231116	130300	25481140	4450	4450	4450	4450	0
407	20231116	130200	25481140	4450	4450	4450	4450	0
408	20231116	130100	25481140	4450	4450	4450	4450	0
409	20231116	130000	25481140	4450	4450	4450	4450	0
410	20231116	125900	25481140	4450	4450	4450	4450	0
411	20231116	125800	25481140	4450	4450	4450	4450	0
412	20231116	125700	25481140	4450	4450	4450	4450	0
413	20231116	125600	25481140	4450	4450	4450	4450	0
414	20231116	125500	25481140	4450	4450	4450	4450	0
415	20231116	125400	25481140	4450	4450	4450	4450	0
416	20231116	125300	25481140	4450	4450	4450	4450	1
417	20231116	125200	25476690	4450	4450	4450	4450	0
418	20231116	125100	25476690	4450	4450	4450	4450	0
419	20231116	125000	25476690	4450	4450	4450	4450	0
420	20231116	124900	25476690	4450	4450	4450	4450	0
421	20231116	124800	25476690	4450	4450	4450	4450	0
422	20231116	124700	25476690	4450	4450	4450	4450	0
423	20231116	124600	25476690	4450	4450	4450	4450	0
424	20231116	124500	25476690	4450	4450	4450	4450	0
425	20231116	124400	25476690	4450	4450	4450	4450	0
426	20231116	124300	25476690	4450	4450	4450	4450	354
427	20231116	124200	23901390	4450	4450	4450	4450	0
428	20231116	124100	23901390	4450	4450	4450	4450	500
429	20231116	124000	21676390	4450	4450	4450	4450	11
430	20231116	123900	21627440	4450	4455	4455	4450	304
431	20231116	123800	20274635	4450	4450	4450	4450	0
432	20231116	123700	20274635	4450	4450	4450	4450	0
433	20231116	123600	20274635	4450	4450	4450	4450	0
434	20231116	123500	20274635	4450	4450	4450	4450	0
435	20231116	123400	20274635	4450	4450	4450	4450	0
436	20231116	123300	20274635	4450	4450	4450	4450	0
437	20231116	123200	20274635	4450	4450	4450	4450	0
438	20231116	123100	20274635	4450	4450	4450	4450	0
439	20231116	123000	20274635	4450	4450	4450	4450	0
440	20231116	122900	20274635	4450	4450	4450	4450	500
441	20231116	122800	18049635	4455	4455	4455	4455	0
442	20231116	122700	18049635	4455	4455	4455	4455	0
443	20231116	122600	18049635	4455	4455	4455	4455	0
444	20231116	122500	18049635	4455	4455	4455	4455	0
445	20231116	122400	18049635	4455	4455	4455	4455	0
446	20231116	122300	18049635	4455	4455	4455	4455	0
447	20231116	122200	18049635	4455	4455	4455	4455	112
448	20231116	122100	17550675	4455	4455	4455	4455	0
449	20231116	122000	17550675	4455	4455	4455	4455	226
450	20231116	121900	16543845	4450	4450	4450	4450	6
451	20231116	121800	16517145	4445	4445	4445	4445	0
452	20231116	121700	16517145	4445	4445	4445	4445	0
453	20231116	121600	16517145	4445	4445	4445	4445	0
454	20231116	121500	16517145	4445	4445	4445	4445	74
455	20231116	121400	16188215	4445	4445	4445	4445	1005
456	20231116	121300	11720990	4445	4445	4445	4445	0
457	20231116	121200	11720990	4445	4445	4445	4445	0
458	20231116	121100	11720990	4445	4445	4445	4445	5
459	20231116	121000	11698765	4445	4445	4445	4445	0
460	20231116	120900	11698765	4445	4445	4445	4445	5
461	20231116	120800	11676540	4445	4445	4445	4445	0
462	20231116	120700	11676540	4445	4445	4445	4445	192
463	20231116	120600	10823100	4445	4445	4445	4445	0
464	20231116	120500	10823100	4445	4445	4445	4445	0
465	20231116	120400	10823100	4445	4445	4445	4445	15
466	20231116	120300	10756425	4440	4440	4440	4440	0
467	20231116	120200	10756425	4440	4440	4440	4440	0
468	20231116	120100	10756425	4440	4440	4440	4440	50
469	20231116	120000	10534425	4440	4440	4440	4440	20
470	20231116	115900	10445625	4445	4445	4445	4445	0
471	20231116	115800	10445625	4445	4445	4445	4445	0
472	20231116	115700	10445625	4445	4445	4445	4445	0
473	20231116	115600	10445625	4445	4445	4445	4445	0
474	20231116	115500	10445625	4445	4445	4445	4445	0
475	20231116	115400	10445625	4445	4445	4445	4445	0
476	20231116	115300	10445625	4445	4445	4445	4445	0
477	20231116	115200	10445625	4445	4445	4445	4445	0
478	20231116	115100	10445625	4445	4445	4445	4445	0
479	20231116	115000	10445625	4445	4445	4445	4445	0
480	20231116	114900	10445625	4445	4445	4445	4445	0
481	20231116	114800	10445625	4445	4445	4445	4445	200
482	20231116	114700	9556625	4440	4440	4440	4440	0
483	20231116	114600	9556625	4440	4440	4440	4440	0
484	20231116	114500	9556625	4440	4440	4440	4440	20
485	20231116	114400	9467825	4440	4440	4440	4440	0
486	20231116	114300	9467825	4440	4440	4440	4440	0
487	20231116	114200	9467825	4440	4440	4440	4440	0
488	20231116	114100	9467825	4440	4440	4440	4440	0
489	20231116	114000	9467825	4440	4440	4440	4440	0
490	20231116	113900	9467825	4440	4440	4440	4440	0
491	20231116	113800	9467825	4440	4440	4440	4440	12
492	20231116	113700	9414545	4440	4440	4440	4440	20
493	20231116	113600	9325745	4440	4440	4440	4440	0
494	20231116	113500	9325745	4440	4440	4440	4440	0
495	20231116	113400	9325745	4440	4440	4440	4440	0
496	20231116	113300	9325745	4440	4440	4440	4440	0
497	20231116	113200	9325745	4440	4440	4440	4440	244
498	20231116	113100	8242385	4445	4445	4445	4445	0
499	20231116	113000	8242385	4445	4445	4445	4445	5
500	20231116	112900	8220160	4445	4445	4445	4445	10
501	20231116	112800	8175710	4445	4445	4445	4445	0
502	20231116	112700	8175710	4445	4445	4445	4445	5
503	20231116	112600	8153485	4440	4440	4440	4440	1
504	20231116	112500	8149045	4440	4455	4455	4440	184
505	20231116	112400	7332070	4445	4445	4445	4445	0
506	20231116	112300	7332070	4445	4445	4445	4445	0
507	20231116	112200	7332070	4445	4445	4445	4445	400
508	20231116	112100	5554070	4450	4450	4450	4450	0
509	20231116	112000	5554070	4450	4450	4450	4450	0
510	20231116	111900	5554070	4450	4450	4450	4450	68
511	20231116	111800	5251470	4450	4450	4450	4450	0
512	20231116	111700	5251470	4450	4450	4450	4450	0
513	20231116	111600	5251470	4450	4450	4450	4450	0
514	20231116	111500	5251470	4450	4450	4450	4450	0
515	20231116	111400	5251470	4450	4450	4450	4450	0
516	20231116	111300	5251470	4450	4450	4450	4450	0
517	20231116	111200	5251470	4450	4450	4450	4450	0
518	20231116	111100	5251470	4450	4450	4450	4450	0
519	20231116	111000	5251470	4450	4450	4450	4450	100
520	20231116	110900	4806470	4445	4445	4445	4445	0
521	20231116	110800	4806470	4445	4445	4445	4445	0
522	20231116	110700	4806470	4445	4445	4445	4445	0
523	20231116	110600	4806470	4445	4445	4445	4445	0
524	20231116	110500	4806470	4445	4445	4445	4445	0
525	20231116	110400	4806470	4445	4445	4445	4445	0
526	20231116	110300	4806470	4445	4445	4445	4445	5
527	20231116	110200	4784245	4455	4455	4455	4455	0
528	20231116	110100	4784245	4455	4455	4455	4455	0
529	20231116	110000	4784245	4455	4455	4455	4455	0
530	20231116	105900	4784245	4455	4455	4455	4455	0
531	20231116	105800	4784245	4455	4455	4455	4455	0
532	20231116	105700	4784245	4455	4455	4455	4455	10
533	20231116	105600	4739695	4455	4455	4455	4455	30
534	20231116	105500	4606045	4455	4455	4455	4455	10
535	20231116	105400	4561495	4455	4455	4455	4455	0
536	20231116	105300	4561495	4455	4455	4455	4455	0
537	20231116	105200	4561495	4455	4455	4455	4455	0
538	20231116	105100	4561495	4455	4455	4455	4455	0
539	20231116	105000	4561495	4455	4455	4455	4455	0
540	20231116	104900	4561495	4455	4455	4455	4455	0
541	20231116	104800	4561495	4455	4455	4455	4455	0
542	20231116	104700	4561495	4455	4455	4455	4455	101
543	20231116	104600	4111540	4430	4430	4430	4430	179
544	20231116	104500	3318570	4450	4450	4450	4450	0
545	20231116	104400	3318570	4450	4450	4450	4450	0
546	20231116	104300	3318570	4450	4450	4450	4450	0
547	20231116	104200	3318570	4450	4450	4450	4450	0
548	20231116	104100	3318570	4450	4450	4450	4450	1
549	20231116	104000	3314120	4455	4455	4455	4455	0
550	20231116	103900	3314120	4455	4455	4455	4455	0
551	20231116	103800	3314120	4455	4455	4455	4455	34
552	20231116	103700	3162650	4455	4455	4455	4455	100
553	20231116	103600	2717150	4455	4455	4455	4455	5
554	20231116	103500	2694875	4455	4455	4455	4455	0
555	20231116	103400	2694875	4455	4455	4455	4455	1
556	20231116	103300	2690420	4455	4455	4455	4455	2
557	20231116	103200	2681510	4455	4455	4455	4455	1
558	20231116	103100	2677055	4455	4430	4455	4430	2
559	20231116	103000	2668170	4430	4430	4430	4430	0
560	20231116	102900	2668170	4430	4430	4430	4430	0
561	20231116	102800	2668170	4430	4430	4430	4430	0
562	20231116	102700	2668170	4430	4430	4430	4430	0
563	20231116	102600	2668170	4430	4430	4430	4430	0
564	20231116	102500	2668170	4430	4430	4430	4430	150
565	20231116	102400	2003670	4430	4430	4430	4430	0
566	20231116	102300	2003670	4430	4430	4430	4430	139
567	20231116	102200	1387900	4430	4430	4430	4430	0
568	20231116	102100	1387900	4430	4430	4430	4430	1
569	20231116	102000	1383470	4460	4460	4460	4460	0
570	20231116	101900	1383470	4460	4460	4460	4460	67
571	20231116	101800	1084650	4460	4460	4460	4460	0
572	20231116	101700	1084650	4460	4460	4460	4460	0
573	20231116	101600	1084650	4460	4460	4460	4460	0
574	20231116	101500	1084650	4460	4460	4460	4460	0
575	20231116	101400	1084650	4460	4460	4460	4460	1
576	20231116	101300	1080190	4430	4430	4430	4430	0
577	20231116	101200	1080190	4430	4440	4440	4430	100
578	20231116	101100	636220	4440	4440	4440	4440	10
579	20231116	101000	591820	4440	4440	4440	4440	0
580	20231116	100900	591820	4440	4440	4440	4440	0
581	20231116	100800	591820	4440	4450	4450	4440	30
582	20231116	100700	458350	4450	4450	4450	4450	73
583	20231116	100600	133500	4450	4450	4450	4450	0
584	20231116	100500	133500	4450	4450	4450	4450	8
585	20231116	100400	97900	4450	4450	4450	4450	0
586	20231116	100300	97900	4450	4450	4450	4450	0
587	20231116	100200	97900	4450	4450	4450	4450	0
588	20231116	100100	97900	4450	4450	4450	4450	0
589	20231116	100000	97900	4450	4450	4450	4450	22