KissMeData/208350/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201700	27663925	4480	4480	4480	4480	357
3	20231122	201600	27663925	4480	4480	4480	4480	0
4	20231122	201500	27663925	4480	4480	4480	4480	0
5	20231122	201400	27663925	4480	4480	4480	4480	0
6	20231122	201300	27663925	4480	4480	4480	4480	0
7	20231122	201200	27663925	4480	4480	4480	4480	0
8	20231122	201100	27663925	4480	4480	4480	4480	0
9	20231122	201000	27663925	4480	4480	4480	4480	0
10	20231122	200900	27663925	4480	4480	4480	4480	0
11	20231122	200800	27663925	4480	4480	4480	4480	0
12	20231122	200700	27663925	4480	4480	4480	4480	0
13	20231122	200600	27663925	4480	4480	4480	4480	0
14	20231122	200500	27663925	4480	4480	4480	4480	0
15	20231122	200400	27663925	4480	4480	4480	4480	0
16	20231122	200300	27663925	4480	4480	4480	4480	0
17	20231122	200200	27663925	4480	4480	4480	4480	0
18	20231122	200100	27663925	4480	4480	4480	4480	0
19	20231122	200000	27663925	4480	4480	4480	4480	0
20	20231122	195900	27663925	4480	4480	4480	4480	0
21	20231122	195800	27663925	4480	4480	4480	4480	0
22	20231122	195700	27663925	4480	4480	4480	4480	0
23	20231122	195600	27663925	4480	4480	4480	4480	0
24	20231122	195500	27663925	4480	4480	4480	4480	0
25	20231122	195400	27663925	4480	4480	4480	4480	0
26	20231122	195300	27663925	4480	4480	4480	4480	0
27	20231122	195200	27663925	4480	4480	4480	4480	0
28	20231122	195100	27663925	4480	4480	4480	4480	0
29	20231122	195000	27663925	4480	4480	4480	4480	0
30	20231122	194900	27663925	4480	4480	4480	4480	0
31	20231122	194800	27663925	4480	4480	4480	4480	0
32	20231122	194700	27663925	4480	4480	4480	4480	357
33	20231122	194600	27663925	4480	4480	4480	4480	0
34	20231122	194500	27663925	4480	4480	4480	4480	0
35	20231122	194400	27663925	4480	4480	4480	4480	0
36	20231122	194300	27663925	4480	4480	4480	4480	0
37	20231122	194200	27663925	4480	4480	4480	4480	0
38	20231122	194100	27663925	4480	4480	4480	4480	0
39	20231122	194000	27663925	4480	4480	4480	4480	0
40	20231122	193900	27663925	4480	4480	4480	4480	0
41	20231122	193800	27663925	4480	4480	4480	4480	0
42	20231122	193700	27663925	4480	4480	4480	4480	0
43	20231122	193600	27663925	4480	4480	4480	4480	0
44	20231122	193500	27663925	4480	4480	4480	4480	0
45	20231122	193400	27663925	4480	4480	4480	4480	0
46	20231122	193300	27663925	4480	4480	4480	4480	0
47	20231122	193200	27663925	4480	4480	4480	4480	0
48	20231122	193100	27663925	4480	4480	4480	4480	0
49	20231122	193000	27663925	4480	4480	4480	4480	0
50	20231122	192900	27663925	4480	4480	4480	4480	0
51	20231122	192800	27663925	4480	4480	4480	4480	0
52	20231122	192700	27663925	4480	4480	4480	4480	0
53	20231122	192600	27663925	4480	4480	4480	4480	0
54	20231122	192500	27663925	4480	4480	4480	4480	0
55	20231122	192400	27663925	4480	4480	4480	4480	0
56	20231122	192300	27663925	4480	4480	4480	4480	0
57	20231122	192200	27663925	4480	4480	4480	4480	0
58	20231122	192100	27663925	4480	4480	4480	4480	0
59	20231122	192000	27663925	4480	4480	4480	4480	0
60	20231122	191900	27663925	4480	4480	4480	4480	0
61	20231122	191800	27663925	4480	4480	4480	4480	0
62	20231122	191700	27663925	4480	4480	4480	4480	357
63	20231122	191600	27663925	4480	4480	4480	4480	0
64	20231122	191500	27663925	4480	4480	4480	4480	0
65	20231122	191400	27663925	4480	4480	4480	4480	0
66	20231122	191300	27663925	4480	4480	4480	4480	0
67	20231122	191200	27663925	4480	4480	4480	4480	0
68	20231122	191100	27663925	4480	4480	4480	4480	0
69	20231122	191000	27663925	4480	4480	4480	4480	0
70	20231122	190900	27663925	4480	4480	4480	4480	0
71	20231122	190800	27663925	4480	4480	4480	4480	0
72	20231122	190700	27663925	4480	4480	4480	4480	0
73	20231122	190600	27663925	4480	4480	4480	4480	0
74	20231122	190500	27663925	4480	4480	4480	4480	0
75	20231122	190400	27663925	4480	4480	4480	4480	0
76	20231122	190300	27663925	4480	4480	4480	4480	0
77	20231122	190200	27663925	4480	4480	4480	4480	0
78	20231122	190100	27663925	4480	4480	4480	4480	0
79	20231122	190000	27663925	4480	4480	4480	4480	0
80	20231122	185900	27663925	4480	4480	4480	4480	0
81	20231122	185800	27663925	4480	4480	4480	4480	0
82	20231122	185700	27663925	4480	4480	4480	4480	0
83	20231122	185600	27663925	4480	4480	4480	4480	0
84	20231122	185500	27663925	4480	4480	4480	4480	0
85	20231122	185400	27663925	4480	4480	4480	4480	0
86	20231122	185300	27663925	4480	4480	4480	4480	0
87	20231122	185200	27663925	4480	4480	4480	4480	0
88	20231122	185100	27663925	4480	4480	4480	4480	0
89	20231122	185000	27663925	4480	4480	4480	4480	0
90	20231122	184900	27663925	4480	4480	4480	4480	0
91	20231122	184800	27663925	4480	4480	4480	4480	0
92	20231122	184700	27663925	4480	4480	4480	4480	357
93	20231122	184600	27663925	4480	4480	4480	4480	0
94	20231122	184500	27663925	4480	4480	4480	4480	0
95	20231122	184400	27663925	4480	4480	4480	4480	0
96	20231122	184300	27663925	4480	4480	4480	4480	0
97	20231122	184200	27663925	4480	4480	4480	4480	0
98	20231122	184100	27663925	4480	4480	4480	4480	0
99	20231122	184000	27663925	4480	4480	4480	4480	0
100	20231122	183900	27663925	4480	4480	4480	4480	0
101	20231122	183800	27663925	4480	4480	4480	4480	0
102	20231122	183700	27663925	4480	4480	4480	4480	0
103	20231122	183600	27663925	4480	4480	4480	4480	0
104	20231122	183500	27663925	4480	4480	4480	4480	0
105	20231122	183400	27663925	4480	4480	4480	4480	0
106	20231122	183300	27663925	4480	4480	4480	4480	0
107	20231122	183200	27663925	4480	4480	4480	4480	0
108	20231122	183100	27663925	4480	4480	4480	4480	0
109	20231122	183000	27663925	4480	4480	4480	4480	0
110	20231122	182900	27663925	4480	4480	4480	4480	0
111	20231122	182800	27663925	4480	4480	4480	4480	0
112	20231122	182700	27663925	4480	4480	4480	4480	0
113	20231122	182600	27663925	4480	4480	4480	4480	0
114	20231122	182500	27663925	4480	4480	4480	4480	0
115	20231122	182400	27663925	4480	4480	4480	4480	0
116	20231122	182300	27663925	4480	4480	4480	4480	0
117	20231122	182200	27663925	4480	4480	4480	4480	0
118	20231122	182100	27663925	4480	4480	4480	4480	0
119	20231122	182000	27663925	4480	4480	4480	4480	0
120	20231122	181900	27663925	4480	4480	4480	4480	0
121	20231122	181800	27663925	4480	4480	4480	4480	0
122	20231122	181700	27663925	4480	4480	4480	4480	357
123	20231122	181600	27663925	4480	4480	4480	4480	0
124	20231122	181500	27663925	4480	4480	4480	4480	0
125	20231122	181400	27663925	4480	4480	4480	4480	0
126	20231122	181300	27663925	4480	4480	4480	4480	0
127	20231122	181200	27663925	4480	4480	4480	4480	0
128	20231122	181100	27663925	4480	4480	4480	4480	0
129	20231122	181000	27663925	4480	4480	4480	4480	0
130	20231122	180900	27663925	4480	4480	4480	4480	0
131	20231122	180800	27663925	4480	4480	4480	4480	0
132	20231122	180700	27663925	4480	4480	4480	4480	0
133	20231122	180600	27663925	4480	4480	4480	4480	0
134	20231122	180500	27663925	4480	4480	4480	4480	0
135	20231122	180400	27663925	4480	4480	4480	4480	0
136	20231122	180300	27663925	4480	4480	4480	4480	0
137	20231122	180200	27663925	4480	4480	4480	4480	0
138	20231122	180100	27663925	4480	4480	4480	4480	0
139	20231122	180000	27663925	4480	4480	4480	4480	0
140	20231122	175900	27663925	4480	4480	4480	4480	0
141	20231122	175800	27663925	4480	4480	4480	4480	0
142	20231122	175700	27663925	4480	4480	4480	4480	0
143	20231122	175600	27663925	4480	4480	4480	4480	0
144	20231122	175500	27663925	4480	4480	4480	4480	0
145	20231122	175400	27663925	4480	4480	4480	4480	0
146	20231122	175300	27663925	4480	4480	4480	4480	0
147	20231122	175200	27663925	4480	4480	4480	4480	0
148	20231122	175100	27663925	4480	4480	4480	4480	0
149	20231122	175000	27663925	4480	4480	4480	4480	0
150	20231122	174900	27663925	4480	4480	4480	4480	0
151	20231122	174800	27663925	4480	4480	4480	4480	0
152	20231122	174700	27663925	4480	4480	4480	4480	357
153	20231122	174600	27663925	4480	4480	4480	4480	0
154	20231122	174500	27663925	4480	4480	4480	4480	0
155	20231122	174400	27663925	4480	4480	4480	4480	0
156	20231122	174300	27663925	4480	4480	4480	4480	0
157	20231122	174200	27663925	4480	4480	4480	4480	0
158	20231122	174100	27663925	4480	4480	4480	4480	0
159	20231122	174000	27663925	4480	4480	4480	4480	0
160	20231122	173900	27663925	4480	4480	4480	4480	0
161	20231122	173800	27663925	4480	4480	4480	4480	0
162	20231122	173700	27663925	4480	4480	4480	4480	0
163	20231122	173600	27663925	4480	4480	4480	4480	0
164	20231122	173500	27663925	4480	4480	4480	4480	0
165	20231122	173400	27663925	4480	4480	4480	4480	0
166	20231122	173300	27663925	4480	4480	4480	4480	0
167	20231122	173200	27663925	4480	4480	4480	4480	0
168	20231122	173100	27663925	4480	4480	4480	4480	0
169	20231122	173000	27663925	4480	4480	4480	4480	0
170	20231122	172900	27663925	4480	4480	4480	4480	0
171	20231122	172800	27663925	4480	4480	4480	4480	0
172	20231122	172700	27663925	4480	4480	4480	4480	0
173	20231122	172600	27663925	4480	4480	4480	4480	0
174	20231122	172500	27663925	4480	4480	4480	4480	0
175	20231122	172400	27663925	4480	4480	4480	4480	0
176	20231122	172300	27663925	4480	4480	4480	4480	0
177	20231122	172200	27663925	4480	4480	4480	4480	0
178	20231122	172100	27663925	4480	4480	4480	4480	0
179	20231122	172000	27663925	4480	4480	4480	4480	0
180	20231122	171900	27663925	4480	4480	4480	4480	0
181	20231122	171800	27663925	4480	4480	4480	4480	0
182	20231122	171700	27663925	4480	4480	4480	4480	357
183	20231122	171600	27663925	4480	4480	4480	4480	0
184	20231122	171500	27663925	4480	4480	4480	4480	0
185	20231122	171400	27663925	4480	4480	4480	4480	0
186	20231122	171300	27663925	4480	4480	4480	4480	0
187	20231122	171200	27663925	4480	4480	4480	4480	0
188	20231122	171100	27663925	4480	4480	4480	4480	0
189	20231122	171000	27663925	4480	4480	4480	4480	0
190	20231122	170900	27663925	4480	4480	4480	4480	0
191	20231122	170800	27663925	4480	4480	4480	4480	0
192	20231122	170700	27663925	4480	4480	4480	4480	0
193	20231122	170600	27663925	4480	4480	4480	4480	0
194	20231122	170500	27663925	4480	4480	4480	4480	0
195	20231122	170400	27663925	4480	4480	4480	4480	0
196	20231122	170300	27663925	4480	4480	4480	4480	0
197	20231122	170200	27663925	4480	4480	4480	4480	0
198	20231122	170100	27663925	4480	4480	4480	4480	0
199	20231122	170000	27663925	4480	4480	4480	4480	0
200	20231122	165900	27663925	4480	4480	4480	4480	0
201	20231122	165800	27663925	4480	4480	4480	4480	0
202	20231122	165700	27663925	4480	4480	4480	4480	0
203	20231122	165600	27663925	4480	4480	4480	4480	0
204	20231122	165500	27663925	4480	4480	4480	4480	0
205	20231122	165400	27663925	4480	4480	4480	4480	0
206	20231122	165300	27663925	4480	4480	4480	4480	0
207	20231122	165200	27663925	4480	4480	4480	4480	0
208	20231122	165100	27663925	4480	4480	4480	4480	0
209	20231122	165000	27663925	4480	4480	4480	4480	0
210	20231122	164900	27663925	4480	4480	4480	4480	0
211	20231122	164800	27663925	4480	4480	4480	4480	0
212	20231122	164700	27663925	4480	4480	4480	4480	357
213	20231122	164600	27663925	4480	4480	4480	4480	0
214	20231122	164500	27663925	4480	4480	4480	4480	0
215	20231122	164400	27663925	4480	4480	4480	4480	0
216	20231122	164300	27663925	4480	4480	4480	4480	0
217	20231122	164200	27663925	4480	4480	4480	4480	0
218	20231122	164100	27663925	4480	4480	4480	4480	0
219	20231122	164000	27663925	4480	4480	4480	4480	0
220	20231122	163900	27663925	4480	4480	4480	4480	0
221	20231122	163800	27663925	4480	4480	4480	4480	0
222	20231122	163700	27663925	4480	4480	4480	4480	0
223	20231122	163600	27663925	4480	4480	4480	4480	0
224	20231122	163500	27663925	4480	4480	4480	4480	0
225	20231122	163400	27663925	4480	4480	4480	4480	0
226	20231122	163300	27663925	4480	4480	4480	4480	0
227	20231122	163200	27663925	4480	4480	4480	4480	0
228	20231122	163100	27663925	4480	4480	4480	4480	0
229	20231122	163000	27663925	4480	4480	4480	4480	0
230	20231122	162900	27663925	4480	4480	4480	4480	0
231	20231122	162800	27663925	4480	4480	4480	4480	0
232	20231122	162700	27663925	4480	4480	4480	4480	0
233	20231122	162600	27663925	4480	4480	4480	4480	0
234	20231122	162500	27663925	4480	4480	4480	4480	0
235	20231122	162400	27663925	4480	4480	4480	4480	0
236	20231122	162300	27663925	4480	4480	4480	4480	0
237	20231122	162200	27663925	4480	4480	4480	4480	0
238	20231122	162100	27663925	4480	4480	4480	4480	0
239	20231122	162000	27663925	4480	4480	4480	4480	0
240	20231122	161900	27663925	4480	4480	4480	4480	0
241	20231122	161800	27663925	4480	4480	4480	4480	0
242	20231122	161700	27663925	4480	4480	4480	4480	357
243	20231122	161600	27663925	4480	4480	4480	4480	0
244	20231122	161500	27663925	4480	4480	4480	4480	0
245	20231122	161400	27663925	4480	4480	4480	4480	0
246	20231122	161300	27663925	4480	4480	4480	4480	0
247	20231122	161200	27663925	4480	4480	4480	4480	0
248	20231122	161100	27663925	4480	4480	4480	4480	0
249	20231122	161000	27663925	4480	4480	4480	4480	0
250	20231122	160900	27663925	4480	4480	4480	4480	0
251	20231122	160800	27663925	4480	4480	4480	4480	0
252	20231122	160700	27663925	4480	4480	4480	4480	0
253	20231122	160600	27663925	4480	4480	4480	4480	0
254	20231122	160500	27663925	4480	4480	4480	4480	0
255	20231122	160400	27663925	4480	4480	4480	4480	0
256	20231122	160300	27663925	4480	4480	4480	4480	0
257	20231122	160200	27663925	4480	4480	4480	4480	0
258	20231122	160100	27663925	4480	4480	4480	4480	0
259	20231122	160000	27663925	4480	4480	4480	4480	0
260	20231122	155900	27663925	4480	4480	4480	4480	0
261	20231122	155800	27663925	4480	4480	4480	4480	0
262	20231122	155700	27663925	4480	4480	4480	4480	0
263	20231122	155600	27663925	4480	4480	4480	4480	0
264	20231122	155500	27663925	4480	4480	4480	4480	0
265	20231122	155400	27663925	4480	4480	4480	4480	0
266	20231122	155300	27663925	4480	4480	4480	4480	0
267	20231122	155200	27663925	4480	4480	4480	4480	0
268	20231122	155100	27663925	4480	4480	4480	4480	0
269	20231122	155000	27663925	4480	4480	4480	4480	0
270	20231122	154900	27663925	4480	4480	4480	4480	0
271	20231122	154800	27663925	4480	4480	4480	4480	0
272	20231122	154700	27663925	4480	4480	4480	4480	357
273	20231122	154600	27663925	4480	4480	4480	4480	0
274	20231122	154500	27663925	4480	4480	4480	4480	0
275	20231122	154400	27663925	4480	4480	4480	4480	0
276	20231122	154300	27663925	4480	4480	4480	4480	0
277	20231122	154200	27663925	4480	4480	4480	4480	0
278	20231122	154100	27663925	4480	4480	4480	4480	0
279	20231122	154000	27663925	4480	4480	4480	4480	0
280	20231122	153900	27663925	4480	4480	4480	4480	0
281	20231122	153800	27663925	4480	4480	4480	4480	0
282	20231122	153700	27663925	4480	4480	4480	4480	0
283	20231122	153600	27663925	4480	4480	4480	4480	0
284	20231122	153500	27663925	4480	4480	4480	4480	0
285	20231122	153400	27663925	4480	4480	4480	4480	0
286	20231122	153300	27663925	4480	4480	4480	4480	0
287	20231122	153200	27663925	4480	4480	4480	4480	0
288	20231122	153100	27663925	4480	4480	4480	4480	0
289	20231122	153000	27663925	4480	4480	4480	4480	357
290	20231122	152900	26064565	4470	4470	4470	4470	0
291	20231122	152800	26064565	4470	4470	4470	4470	0
292	20231122	152700	26064565	4470	4470	4470	4470	0
293	20231122	152600	26064565	4470	4470	4470	4470	0
294	20231122	152500	26064565	4470	4470	4470	4470	0
295	20231122	152400	26064565	4470	4470	4470	4470	0
296	20231122	152300	26064565	4470	4470	4470	4470	0
297	20231122	152200	26064565	4470	4470	4470	4470	0
298	20231122	152100	26064565	4470	4470	4470	4470	0
299	20231122	152000	26064565	4470	4470	4470	4470	0
300	20231122	151900	26064565	4470	4470	4470	4470	179
301	20231122	151800	25264435	4470	4470	4470	4470	1
302	20231122	151700	25259965	4480	4480	4480	4480	0
303	20231122	151600	25259965	4480	4480	4480	4480	0
304	20231122	151500	25259965	4480	4480	4480	4480	0
305	20231122	151400	25259965	4480	4480	4480	4480	0
306	20231122	151300	25259965	4480	4480	4480	4480	0
307	20231122	151200	25259965	4480	4480	4480	4480	1
308	20231122	151100	25255485	4480	4480	4480	4480	0
309	20231122	151000	25255485	4480	4480	4480	4480	0
310	20231122	150900	25255485	4480	4480	4480	4480	0
311	20231122	150800	25255485	4480	4480	4480	4480	0
312	20231122	150700	25255485	4480	4480	4480	4480	0
313	20231122	150600	25255485	4480	4480	4480	4480	1
314	20231122	150500	25251005	4480	4480	4480	4480	0
315	20231122	150400	25251005	4480	4480	4480	4480	1
316	20231122	150300	25246525	4480	4480	4480	4480	5
317	20231122	150200	25224125	4480	4480	4480	4480	22
318	20231122	150100	25125565	4480	4480	4480	4480	0
319	20231122	150000	25125565	4480	4480	4480	4480	0
320	20231122	145900	25125565	4480	4480	4480	4480	0
321	20231122	145800	25125565	4480	4480	4480	4480	21
322	20231122	145700	25031485	4475	4475	4475	4475	0
323	20231122	145600	25031485	4475	4475	4475	4475	0
324	20231122	145500	25031485	4475	4475	4475	4475	0
325	20231122	145400	25031485	4475	4475	4475	4475	0
326	20231122	145300	25031485	4475	4475	4475	4475	0
327	20231122	145200	25031485	4475	4475	4475	4475	0
328	20231122	145100	25031485	4475	4475	4475	4475	0
329	20231122	145000	25031485	4475	4475	4475	4475	0
330	20231122	144900	25031485	4475	4475	4475	4475	0
331	20231122	144800	25031485	4475	4475	4475	4475	1
332	20231122	144700	25027010	4475	4475	4475	4475	50
333	20231122	144600	24803260	4475	4475	4475	4475	0
334	20231122	144500	24803260	4475	4475	4475	4475	0
335	20231122	144400	24803260	4475	4475	4475	4475	0
336	20231122	144300	24803260	4475	4475	4475	4475	0
337	20231122	144200	24803260	4475	4475	4475	4475	0
338	20231122	144100	24803260	4475	4475	4475	4475	0
339	20231122	144000	24803260	4475	4475	4475	4475	0
340	20231122	143900	24803260	4475	4475	4475	4475	0
341	20231122	143800	24803260	4475	4475	4475	4475	0
342	20231122	143700	24803260	4475	4475	4475	4475	0
343	20231122	143600	24803260	4475	4475	4475	4475	0
344	20231122	143500	24803260	4475	4475	4475	4475	0
345	20231122	143400	24803260	4475	4475	4475	4475	0
346	20231122	143300	24803260	4475	4475	4475	4475	0
347	20231122	143200	24803260	4475	4475	4475	4475	0
348	20231122	143100	24803260	4475	4475	4475	4475	0
349	20231122	143000	24803260	4475	4475	4475	4475	0
350	20231122	142900	24803260	4475	4480	4480	4475	31
351	20231122	142800	24664530	4480	4480	4480	4480	19
352	20231122	142700	24579410	4480	4475	4480	4475	196
353	20231122	142600	23702305	4475	4475	4475	4475	0
354	20231122	142500	23702305	4475	4475	4475	4475	0
355	20231122	142400	23702305	4475	4475	4475	4475	0
356	20231122	142300	23702305	4475	4475	4475	4475	0
357	20231122	142200	23702305	4475	4475	4475	4475	51
358	20231122	142100	23474080	4475	4475	4475	4475	0
359	20231122	142000	23474080	4475	4475	4475	4475	10
360	20231122	141900	23429330	4475	4475	4475	4475	3
361	20231122	141800	23415905	4465	4465	4465	4465	0
362	20231122	141700	23415905	4465	4465	4465	4465	0
363	20231122	141600	23415905	4465	4465	4465	4465	0
364	20231122	141500	23415905	4465	4465	4465	4465	0
365	20231122	141400	23415905	4465	4465	4465	4465	0
366	20231122	141300	23415905	4465	4465	4465	4465	0
367	20231122	141200	23415905	4465	4465	4465	4465	0
368	20231122	141100	23415905	4465	4465	4465	4465	0
369	20231122	141000	23415905	4465	4465	4465	4465	0
370	20231122	140900	23415905	4465	4465	4465	4465	0
371	20231122	140800	23415905	4465	4465	4465	4465	0
372	20231122	140700	23415905	4465	4465	4465	4465	0
373	20231122	140600	23415905	4465	4465	4465	4465	0
374	20231122	140500	23415905	4465	4465	4465	4465	0
375	20231122	140400	23415905	4465	4465	4465	4465	0
376	20231122	140300	23415905	4465	4465	4465	4465	342
377	20231122	140200	21888875	4465	4465	4465	4465	0
378	20231122	140100	21888875	4465	4465	4465	4465	0
379	20231122	140000	21888875	4465	4465	4465	4465	0
380	20231122	135900	21888875	4465	4465	4465	4465	277
381	20231122	135800	20652070	4470	4470	4470	4470	19
382	20231122	135700	20567140	4470	4470	4470	4470	34
383	20231122	135600	20415160	4470	4470	4470	4470	0
384	20231122	135500	20415160	4470	4470	4470	4470	0
385	20231122	135400	20415160	4470	4470	4470	4470	0
386	20231122	135300	20415160	4470	4470	4470	4470	0
387	20231122	135200	20415160	4470	4470	4470	4470	0
388	20231122	135100	20415160	4470	4470	4470	4470	1
389	20231122	135000	20410690	4470	4470	4470	4470	0
390	20231122	134900	20410690	4470	4470	4470	4470	0
391	20231122	134800	20410690	4470	4470	4470	4470	1
392	20231122	134700	20406220	4470	4470	4470	4470	0
393	20231122	134600	20406220	4470	4470	4470	4470	1
394	20231122	134500	20401750	4470	4470	4470	4470	0
395	20231122	134400	20401750	4470	4470	4470	4470	0
396	20231122	134300	20401750	4470	4470	4470	4470	1
397	20231122	134200	20397280	4470	4470	4470	4470	0
398	20231122	134100	20397280	4470	4470	4470	4470	0
399	20231122	134000	20397280	4470	4470	4470	4470	255
400	20231122	133900	19257430	4470	4470	4470	4470	0
401	20231122	133800	19257430	4470	4470	4470	4470	0
402	20231122	133700	19257430	4470	4470	4470	4470	0
403	20231122	133600	19257430	4470	4470	4470	4470	0
404	20231122	133500	19257430	4470	4470	4470	4470	0
405	20231122	133400	19257430	4470	4470	4470	4470	0
406	20231122	133300	19257430	4470	4470	4470	4470	0
407	20231122	133200	19257430	4470	4470	4470	4470	0
408	20231122	133100	19257430	4470	4470	4470	4470	0
409	20231122	133000	19257430	4470	4470	4470	4470	0
410	20231122	132900	19257430	4470	4470	4470	4470	0
411	20231122	132800	19257430	4470	4470	4470	4470	0
412	20231122	132700	19257430	4470	4470	4470	4470	0
413	20231122	132600	19257430	4470	4470	4470	4470	0
414	20231122	132500	19257430	4470	4470	4470	4470	0
415	20231122	132400	19257430	4470	4470	4470	4470	0
416	20231122	132300	19257430	4470	4470	4470	4470	0
417	20231122	132200	19257430	4470	4470	4470	4470	0
418	20231122	132100	19257430	4470	4470	4470	4470	26
419	20231122	132000	19141210	4470	4470	4470	4470	0
420	20231122	131900	19141210	4470	4470	4470	4470	0
421	20231122	131800	19141210	4470	4470	4470	4470	0
422	20231122	131700	19141210	4470	4470	4470	4470	0
423	20231122	131600	19141210	4470	4470	4470	4470	0
424	20231122	131500	19141210	4470	4470	4470	4470	0
425	20231122	131400	19141210	4470	4470	4470	4470	0
426	20231122	131300	19141210	4470	4470	4470	4470	0
427	20231122	131200	19141210	4470	4470	4470	4470	100
428	20231122	131100	18694210	4470	4470	4470	4470	0
429	20231122	131000	18694210	4470	4470	4470	4470	0
430	20231122	130900	18694210	4470	4470	4470	4470	0
431	20231122	130800	18694210	4470	4470	4470	4470	0
432	20231122	130700	18694210	4470	4470	4470	4470	0
433	20231122	130600	18694210	4470	4470	4470	4470	0
434	20231122	130500	18694210	4470	4470	4470	4470	0
435	20231122	130400	18694210	4470	4470	4470	4470	0
436	20231122	130300	18694210	4470	4470	4470	4470	0
437	20231122	130200	18694210	4470	4470	4470	4470	210
438	20231122	130100	17755510	4470	4470	4470	4470	0
439	20231122	130000	17755510	4470	4470	4470	4470	0
440	20231122	125900	17755510	4470	4470	4470	4470	0
441	20231122	125800	17755510	4470	4470	4470	4470	0
442	20231122	125700	17755510	4470	4470	4470	4470	0
443	20231122	125600	17755510	4470	4470	4470	4470	0
444	20231122	125500	17755510	4470	4470	4470	4470	0
445	20231122	125400	17755510	4470	4470	4470	4470	0
446	20231122	125300	17755510	4470	4470	4470	4470	0
447	20231122	125200	17755510	4470	4470	4470	4470	0
448	20231122	125100	17755510	4470	4470	4470	4470	9
449	20231122	125000	17715280	4465	4465	4465	4465	0
450	20231122	124900	17715280	4465	4465	4465	4465	0
451	20231122	124800	17715280	4465	4465	4465	4465	0
452	20231122	124700	17715280	4465	4465	4465	4465	0
453	20231122	124600	17715280	4465	4465	4465	4465	0
454	20231122	124500	17715280	4465	4465	4465	4465	0
455	20231122	124400	17715280	4465	4465	4465	4465	0
456	20231122	124300	17715280	4465	4465	4465	4465	0
457	20231122	124200	17715280	4465	4465	4465	4465	0
458	20231122	124100	17715280	4465	4465	4465	4465	0
459	20231122	124000	17715280	4465	4465	4465	4465	0
460	20231122	123900	17715280	4465	4465	4465	4465	0
461	20231122	123800	17715280	4465	4465	4465	4465	50
462	20231122	123700	17492030	4465	4465	4465	4465	0
463	20231122	123600	17492030	4465	4465	4465	4465	0
464	20231122	123500	17492030	4465	4465	4465	4465	0
465	20231122	123400	17492030	4465	4465	4465	4465	0
466	20231122	123300	17492030	4465	4465	4465	4465	1
467	20231122	123200	17487565	4465	4465	4465	4465	0
468	20231122	123100	17487565	4465	4465	4465	4465	0
469	20231122	123000	17487565	4465	4465	4465	4465	0
470	20231122	122900	17487565	4465	4465	4465	4465	482
471	20231122	122800	15335435	4470	4470	4470	4470	0
472	20231122	122700	15335435	4470	4470	4470	4470	0
473	20231122	122600	15335435	4470	4470	4470	4470	0
474	20231122	122500	15335435	4470	4470	4470	4470	0
475	20231122	122400	15335435	4470	4470	4470	4470	0
476	20231122	122300	15335435	4470	4470	4470	4470	0
477	20231122	122200	15335435	4470	4470	4470	4470	0
478	20231122	122100	15335435	4470	4470	4470	4470	0
479	20231122	122000	15335435	4470	4470	4470	4470	0
480	20231122	121900	15335435	4470	4470	4470	4470	0
481	20231122	121800	15335435	4470	4470	4470	4470	0
482	20231122	121700	15335435	4470	4470	4470	4470	0
483	20231122	121600	15335435	4470	4470	4470	4470	0
484	20231122	121500	15335435	4470	4470	4470	4470	0
485	20231122	121400	15335435	4470	4470	4470	4470	5
486	20231122	121300	15313085	4465	4465	4465	4465	0
487	20231122	121200	15313085	4465	4465	4465	4465	0
488	20231122	121100	15313085	4465	4465	4465	4465	0
489	20231122	121000	15313085	4465	4465	4465	4465	0
490	20231122	120900	15313085	4465	4465	4465	4465	10
491	20231122	120800	15268435	4470	4470	4470	4470	1
492	20231122	120700	15263965	4470	4470	4470	4470	0
493	20231122	120600	15263965	4470	4470	4470	4470	1
494	20231122	120500	15259495	4440	4440	4440	4440	0
495	20231122	120400	15259495	4440	4440	4440	4440	0
496	20231122	120300	15259495	4440	4440	4440	4440	0
497	20231122	120200	15259495	4440	4440	4440	4440	0
498	20231122	120100	15259495	4440	4440	4440	4440	0
499	20231122	120000	15259495	4440	4440	4440	4440	0
500	20231122	115900	15259495	4440	4440	4440	4440	0
501	20231122	115800	15259495	4440	4440	4440	4440	0
502	20231122	115700	15259495	4440	4440	4440	4440	0
503	20231122	115600	15259495	4440	4440	4440	4440	0
504	20231122	115500	15259495	4440	4440	4440	4440	0
505	20231122	115400	15259495	4440	4440	4440	4440	0
506	20231122	115300	15259495	4440	4440	4440	4440	0
507	20231122	115200	15259495	4440	4440	4440	4440	0
508	20231122	115100	15259495	4440	4440	4440	4440	0
509	20231122	115000	15259495	4440	4440	4440	4440	0
510	20231122	114900	15259495	4440	4440	4440	4440	0
511	20231122	114800	15259495	4440	4445	4445	4440	899
512	20231122	114700	11267750	4440	4440	4440	4440	0
513	20231122	114600	11267750	4440	4440	4440	4440	0
514	20231122	114500	11267750	4440	4440	4440	4440	0
515	20231122	114400	11267750	4440	4440	4440	4440	0
516	20231122	114300	11267750	4440	4440	4440	4440	0
517	20231122	114200	11267750	4440	4440	4440	4440	0
518	20231122	114100	11267750	4440	4440	4440	4440	0
519	20231122	114000	11267750	4440	4440	4440	4440	0
520	20231122	113900	11267750	4440	4440	4440	4440	0
521	20231122	113800	11267750	4440	4440	4440	4440	0
522	20231122	113700	11267750	4440	4440	4440	4440	0
523	20231122	113600	11267750	4440	4440	4440	4440	0
524	20231122	113500	11267750	4440	4440	4440	4440	0
525	20231122	113400	11267750	4440	4440	4440	4440	0
526	20231122	113300	11267750	4440	4440	4440	4440	0
527	20231122	113200	11267750	4440	4440	4440	4440	0
528	20231122	113100	11267750	4440	4440	4440	4440	0
529	20231122	113000	11267750	4440	4440	4440	4440	0
530	20231122	112900	11267750	4440	4440	4440	4440	0
531	20231122	112800	11267750	4440	4440	4440	4440	0
532	20231122	112700	11267750	4440	4440	4440	4440	0
533	20231122	112600	11267750	4440	4440	4440	4440	0
534	20231122	112500	11267750	4440	4440	4440	4440	0
535	20231122	112400	11267750	4440	4440	4440	4440	0
536	20231122	112300	11267750	4440	4440	4440	4440	0
537	20231122	112200	11267750	4440	4440	4440	4440	0
538	20231122	112100	11267750	4440	4440	4440	4440	0
539	20231122	112000	11267750	4440	4440	4440	4440	0
540	20231122	111900	11267750	4440	4440	4440	4440	0
541	20231122	111800	11267750	4440	4440	4440	4440	0
542	20231122	111700	11267750	4440	4440	4440	4440	0
543	20231122	111600	11267750	4440	4440	4440	4440	0
544	20231122	111500	11267750	4440	4440	4440	4440	0
545	20231122	111400	11267750	4440	4440	4440	4440	0
546	20231122	111300	11267750	4440	4440	4440	4440	0
547	20231122	111200	11267750	4440	4440	4440	4440	0
548	20231122	111100	11267750	4440	4440	4440	4440	0
549	20231122	111000	11267750	4440	4440	4440	4440	0
550	20231122	110900	11267750	4440	4440	4440	4440	0
551	20231122	110800	11267750	4440	4440	4440	4440	0
552	20231122	110700	11267750	4440	4440	4440	4440	0
553	20231122	110600	11267750	4440	4440	4440	4440	0
554	20231122	110500	11267750	4440	4440	4440	4440	0
555	20231122	110400	11267750	4440	4440	4440	4440	0
556	20231122	110300	11267750	4440	4440	4440	4440	0
557	20231122	110200	11267750	4440	4440	4440	4440	0
558	20231122	110100	11267750	4440	4440	4440	4440	0
559	20231122	110000	11267750	4440	4445	4445	4440	150
560	20231122	105900	10601715	4445	4445	4445	4445	0
561	20231122	105800	10601715	4445	4445	4445	4445	0
562	20231122	105700	10601715	4445	4445	4445	4445	0
563	20231122	105600	10601715	4445	4445	4445	4445	0
564	20231122	105500	10601715	4445	4445	4445	4445	0
565	20231122	105400	10601715	4445	4445	4445	4445	0
566	20231122	105300	10601715	4445	4445	4445	4445	0
567	20231122	105200	10601715	4445	4445	4445	4445	0
568	20231122	105100	10601715	4445	4445	4445	4445	0
569	20231122	105000	10601715	4445	4445	4445	4445	0
570	20231122	104900	10601715	4445	4445	4445	4445	0
571	20231122	104800	10601715	4445	4445	4445	4445	0
572	20231122	104700	10601715	4445	4445	4445	4445	0
573	20231122	104600	10601715	4445	4445	4445	4445	0
574	20231122	104500	10601715	4445	4445	4445	4445	0
575	20231122	104400	10601715	4445	4445	4445	4445	0
576	20231122	104300	10601715	4445	4445	4445	4445	0
577	20231122	104200	10601715	4445	4445	4445	4445	0
578	20231122	104100	10601715	4445	4445	4445	4445	632
579	20231122	104000	7792475	4445	4445	4445	4445	75
580	20231122	103900	7459100	4450	4450	4450	4450	0
581	20231122	103800	7459100	4450	4450	4450	4450	0
582	20231122	103700	7459100	4450	4450	4450	4450	0
583	20231122	103600	7459100	4450	4450	4450	4450	0
584	20231122	103500	7459100	4450	4450	4450	4450	0
585	20231122	103400	7459100	4450	4450	4450	4450	0
586	20231122	103300	7459100	4450	4450	4450	4450	0
587	20231122	103200	7459100	4450	4450	4450	4450	0
588	20231122	103100	7459100	4450	4450	4450	4450	0
589	20231122	103000	7459100	4450	4450	4450	4450	0
590	20231122	102900	7459100	4450	4450	4450	4450	0
591	20231122	102800	7459100	4450	4450	4450	4450	0
592	20231122	102700	7459100	4450	4450	4450	4450	0
593	20231122	102600	7459100	4450	4445	4450	4445	20
594	20231122	102500	7370150	4445	4445	4445	4445	0
595	20231122	102400	7370150	4445	4445	4445	4445	0
596	20231122	102300	7370150	4445	4445	4445	4445	0
597	20231122	102200	7370150	4445	4445	4445	4445	0
598	20231122	102100	7370150	4445	4445	4445	4445	0
599	20231122	102000	7370150	4445	4445	4445	4445	0
600	20231122	101900	7370150	4445	4445	4445	4445	0
601	20231122	101800	7370150	4445	4445	4445	4445	0
602	20231122	101700	7370150	4445	4445	4445	4445	0
603	20231122	101600	7370150	4445	4445	4445	4445	0
604	20231122	101500	7370150	4445	4445	4445	4445	0
605	20231122	101400	7370150	4445	4445	4445	4445	0
606	20231122	101300	7370150	4445	4450	4450	4445	9
607	20231122	101200	7330105	4450	4450	4450	4450	222
608	20231122	101100	6342205	4455	4455	4455	4455	0
609	20231122	101000	6342205	4455	4455	4455	4455	0
610	20231122	100900	6342205	4455	4455	4455	4455	0
611	20231122	100800	6342205	4455	4455	4455	4455	0
612	20231122	100700	6342205	4455	4455	4455	4455	0
613	20231122	100600	6342205	4455	4455	4455	4455	0
614	20231122	100500	6342205	4455	4455	4455	4455	10
615	20231122	100400	6297655	4450	4450	4450	4450	0
616	20231122	100300	6297655	4450	4450	4450	4450	0
617	20231122	100200	6297655	4450	4450	4450	4450	0
618	20231122	100100	6297655	4450	4450	4450	4450	0
619	20231122	100000	6297655	4450	4450	4450	4450	0
620	20231122	095900	6297655	4450	4450	4450	4450	0
621	20231122	095800	6297655	4450	4450	4450	4450	0
622	20231122	095700	6297655	4450	4450	4450	4450	0
623	20231122	095600	6297655	4450	4450	4450	4450	0
624	20231122	095500	6297655	4450	4450	4450	4450	91
625	20231122	095400	5892705	4445	4445	4445	4445	0
626	20231122	095300	5892705	4445	4445	4445	4445	1
627	20231122	095200	5888260	4445	4445	4445	4445	8
628	20231122	095100	5852700	4445	4445	4445	4445	0
629	20231122	095000	5852700	4445	4445	4445	4445	1
630	20231122	094900	5848255	4445	4445	4445	4445	0
631	20231122	094800	5848255	4445	4445	4445	4445	0
632	20231122	094700	5848255	4445	4445	4445	4445	0
633	20231122	094600	5848255	4445	4445	4445	4445	1
634	20231122	094500	5843810	4445	4445	4445	4445	77
635	20231122	094400	5501545	4450	4450	4450	4450	0
636	20231122	094300	5501545	4450	4450	4450	4450	0
637	20231122	094200	5501545	4450	4450	4450	4450	0
638	20231122	094100	5501545	4450	4450	4450	4450	0
639	20231122	094000	5501545	4450	4450	4450	4450	0
640	20231122	093900	5501545	4450	4450	4450	4450	0
641	20231122	093800	5501545	4450	4450	4450	4450	0
642	20231122	093700	5501545	4450	4450	4450	4450	80
643	20231122	093600	5145545	4455	4455	4455	4455	0
644	20231122	093500	5145545	4455	4455	4455	4455	374
645	20231122	093400	3479375	4455	4455	4455	4455	48
646	20231122	093300	3265535	4460	4460	4460	4460	0
647	20231122	093200	3265535	4460	4465	4465	4460	172
648	20231122	093100	2498065	4485	4465	4485	4465	7
649	20231122	093000	2466790	4465	4465	4465	4465	35
650	20231122	092900	2310515	4465	4465	4465	4465	1
651	20231122	092800	2306050	4460	4460	4460	4460	0
652	20231122	092700	2306050	4460	4460	4460	4460	0
653	20231122	092600	2306050	4460	4460	4460	4460	0
654	20231122	092500	2306050	4460	4460	4460	4460	0
655	20231122	092400	2306050	4460	4460	4460	4460	0
656	20231122	092300	2306050	4460	4460	4460	4460	0
657	20231122	092200	2306050	4460	4460	4460	4460	0
658	20231122	092100	2306050	4460	4460	4460	4460	0
659	20231122	092000	2306050	4460	4460	4460	4460	0
660	20231122	091900	2306050	4460	4460	4460	4460	0
661	20231122	091800	2306050	4460	4460	4460	4460	0
662	20231122	091700	2306050	4460	4460	4460	4460	0
663	20231122	091600	2306050	4460	4460	4460	4460	0
664	20231122	091500	2306050	4460	4470	4470	4460	170
665	20231122	091400	1546730	4460	4460	4460	4460	0
666	20231122	091300	1546730	4460	4460	4460	4460	0
667	20231122	091200	1546730	4460	4510	4510	4460	81
668	20231122	091100	1181470	4515	4515	4515	4515	0
669	20231122	091000	1181470	4515	4515	4515	4515	0
670	20231122	090900	1181470	4515	4505	4515	4505	19
671	20231122	090800	1095720	4520	4520	4520	4520	80
672	20231122	090700	734120	4525	4495	4525	4495	6
673	20231122	090600	707120	4465	4465	4465	4465	0
674	20231122	090500	707120	4465	4465	4465	4465	0
675	20231122	090400	707120	4465	4465	4465	4465	0
676	20231122	090300	707120	4465	4465	4465	4465	0
677	20231122	090200	707120	4465	4465	4465	4465	22
678	20231122	090100	608890	4540	4535	4540	4535	80
679	20231122	090000	245700	4550	4550	4550	4550	54