KissMeData/053280/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193300	79638310	4455	4455	4455	4455	898
3	20231114	193200	79638310	4455	4455	4455	4455	0
4	20231114	193100	79638310	4455	4455	4455	4455	0
5	20231114	193000	79638310	4455	4455	4455	4455	0
6	20231114	192900	79638310	4455	4455	4455	4455	0
7	20231114	192800	79638310	4455	4455	4455	4455	0
8	20231114	192700	79638310	4455	4455	4455	4455	0
9	20231114	192600	79638310	4455	4455	4455	4455	0
10	20231114	192500	79638310	4455	4455	4455	4455	0
11	20231114	192400	79638310	4455	4455	4455	4455	0
12	20231114	192300	79638310	4455	4455	4455	4455	0
13	20231114	192200	79638310	4455	4455	4455	4455	0
14	20231114	192100	79638310	4455	4455	4455	4455	0
15	20231114	192000	79638310	4455	4455	4455	4455	0
16	20231114	191900	79638310	4455	4455	4455	4455	0
17	20231114	191800	79638310	4455	4455	4455	4455	0
18	20231114	191700	79638310	4455	4455	4455	4455	0
19	20231114	191600	79638310	4455	4455	4455	4455	0
20	20231114	191500	79638310	4455	4455	4455	4455	0
21	20231114	191400	79638310	4455	4455	4455	4455	0
22	20231114	191300	79638310	4455	4455	4455	4455	0
23	20231114	191200	79638310	4455	4455	4455	4455	0
24	20231114	191100	79638310	4455	4455	4455	4455	0
25	20231114	191000	79638310	4455	4455	4455	4455	0
26	20231114	190900	79638310	4455	4455	4455	4455	0
27	20231114	190800	79638310	4455	4455	4455	4455	0
28	20231114	190700	79638310	4455	4455	4455	4455	0
29	20231114	190600	79638310	4455	4455	4455	4455	0
30	20231114	190500	79638310	4455	4455	4455	4455	0
31	20231114	190400	79638310	4455	4455	4455	4455	0
32	20231114	190300	79638310	4455	4455	4455	4455	898
33	20231114	190200	79638310	4455	4455	4455	4455	0
34	20231114	190100	79638310	4455	4455	4455	4455	0
35	20231114	190000	79638310	4455	4455	4455	4455	0
36	20231114	185900	79638310	4455	4455	4455	4455	0
37	20231114	185800	79638310	4455	4455	4455	4455	0
38	20231114	185700	79638310	4455	4455	4455	4455	0
39	20231114	185600	79638310	4455	4455	4455	4455	0
40	20231114	185500	79638310	4455	4455	4455	4455	0
41	20231114	185400	79638310	4455	4455	4455	4455	0
42	20231114	185300	79638310	4455	4455	4455	4455	0
43	20231114	185200	79638310	4455	4455	4455	4455	0
44	20231114	185100	79638310	4455	4455	4455	4455	0
45	20231114	185000	79638310	4455	4455	4455	4455	0
46	20231114	184900	79638310	4455	4455	4455	4455	0
47	20231114	184800	79638310	4455	4455	4455	4455	0
48	20231114	184700	79638310	4455	4455	4455	4455	0
49	20231114	184600	79638310	4455	4455	4455	4455	0
50	20231114	184500	79638310	4455	4455	4455	4455	0
51	20231114	184400	79638310	4455	4455	4455	4455	0
52	20231114	184300	79638310	4455	4455	4455	4455	0
53	20231114	184200	79638310	4455	4455	4455	4455	0
54	20231114	184100	79638310	4455	4455	4455	4455	0
55	20231114	184000	79638310	4455	4455	4455	4455	0
56	20231114	183900	79638310	4455	4455	4455	4455	0
57	20231114	183800	79638310	4455	4455	4455	4455	0
58	20231114	183700	79638310	4455	4455	4455	4455	0
59	20231114	183600	79638310	4455	4455	4455	4455	0
60	20231114	183500	79638310	4455	4455	4455	4455	0
61	20231114	183400	79638310	4455	4455	4455	4455	0
62	20231114	183300	79638310	4455	4455	4455	4455	898
63	20231114	183200	79638310	4455	4455	4455	4455	0
64	20231114	183100	79638310	4455	4455	4455	4455	0
65	20231114	183000	79638310	4455	4455	4455	4455	0
66	20231114	182900	79638310	4455	4455	4455	4455	0
67	20231114	182800	79638310	4455	4455	4455	4455	0
68	20231114	182700	79638310	4455	4455	4455	4455	0
69	20231114	182600	79638310	4455	4455	4455	4455	0
70	20231114	182500	79638310	4455	4455	4455	4455	0
71	20231114	182400	79638310	4455	4455	4455	4455	0
72	20231114	182300	79638310	4455	4455	4455	4455	0
73	20231114	182200	79638310	4455	4455	4455	4455	0
74	20231114	182100	79638310	4455	4455	4455	4455	0
75	20231114	182000	79638310	4455	4455	4455	4455	0
76	20231114	181900	79638310	4455	4455	4455	4455	0
77	20231114	181800	79638310	4455	4455	4455	4455	0
78	20231114	181700	79638310	4455	4455	4455	4455	0
79	20231114	181600	79638310	4455	4455	4455	4455	0
80	20231114	181500	79638310	4455	4455	4455	4455	0
81	20231114	181400	79638310	4455	4455	4455	4455	0
82	20231114	181300	79638310	4455	4455	4455	4455	0
83	20231114	181200	79638310	4455	4455	4455	4455	0
84	20231114	181100	79638310	4455	4455	4455	4455	0
85	20231114	181000	79638310	4455	4455	4455	4455	0
86	20231114	180900	79638310	4455	4455	4455	4455	0
87	20231114	180800	79638310	4455	4455	4455	4455	0
88	20231114	180700	79638310	4455	4455	4455	4455	0
89	20231114	180600	79638310	4455	4455	4455	4455	0
90	20231114	180500	79638310	4455	4455	4455	4455	0
91	20231114	180400	79638310	4455	4455	4455	4455	0
92	20231114	180300	79638310	4455	4455	4455	4455	898
93	20231114	180200	79638310	4455	4455	4455	4455	0
94	20231114	180100	79638310	4455	4455	4455	4455	0
95	20231114	180000	79638310	4455	4455	4455	4455	0
96	20231114	175900	79638310	4455	4455	4455	4455	0
97	20231114	175800	79638310	4455	4455	4455	4455	0
98	20231114	175700	79638310	4455	4455	4455	4455	0
99	20231114	175600	79638310	4455	4455	4455	4455	0
100	20231114	175500	79638310	4455	4455	4455	4455	0
101	20231114	175400	79638310	4455	4455	4455	4455	0
102	20231114	175300	79638310	4455	4455	4455	4455	0
103	20231114	175200	79638310	4455	4455	4455	4455	0
104	20231114	175100	79638310	4455	4455	4455	4455	0
105	20231114	175000	79638310	4455	4455	4455	4455	0
106	20231114	174900	79638310	4455	4455	4455	4455	0
107	20231114	174800	79638310	4455	4455	4455	4455	0
108	20231114	174700	79638310	4455	4455	4455	4455	0
109	20231114	174600	79638310	4455	4455	4455	4455	0
110	20231114	174500	79638310	4455	4455	4455	4455	0
111	20231114	174400	79638310	4455	4455	4455	4455	0
112	20231114	174300	79638310	4455	4455	4455	4455	0
113	20231114	174200	79638310	4455	4455	4455	4455	0
114	20231114	174100	79638310	4455	4455	4455	4455	0
115	20231114	174000	79638310	4455	4455	4455	4455	0
116	20231114	173900	79638310	4455	4455	4455	4455	0
117	20231114	173800	79638310	4455	4455	4455	4455	0
118	20231114	173700	79638310	4455	4455	4455	4455	0
119	20231114	173600	79638310	4455	4455	4455	4455	0
120	20231114	173500	79638310	4455	4455	4455	4455	0
121	20231114	173400	79638310	4455	4455	4455	4455	0
122	20231114	173300	79638310	4455	4455	4455	4455	898
123	20231114	173200	79638310	4455	4455	4455	4455	0
124	20231114	173100	79638310	4455	4455	4455	4455	0
125	20231114	173000	79638310	4455	4455	4455	4455	0
126	20231114	172900	79638310	4455	4455	4455	4455	0
127	20231114	172800	79638310	4455	4455	4455	4455	0
128	20231114	172700	79638310	4455	4455	4455	4455	0
129	20231114	172600	79638310	4455	4455	4455	4455	0
130	20231114	172500	79638310	4455	4455	4455	4455	0
131	20231114	172400	79638310	4455	4455	4455	4455	0
132	20231114	172300	79638310	4455	4455	4455	4455	0
133	20231114	172200	79638310	4455	4455	4455	4455	0
134	20231114	172100	79638310	4455	4455	4455	4455	0
135	20231114	172000	79638310	4455	4455	4455	4455	0
136	20231114	171900	79638310	4455	4455	4455	4455	0
137	20231114	171800	79638310	4455	4455	4455	4455	0
138	20231114	171700	79638310	4455	4455	4455	4455	0
139	20231114	171600	79638310	4455	4455	4455	4455	0
140	20231114	171500	79638310	4455	4455	4455	4455	0
141	20231114	171400	79638310	4455	4455	4455	4455	0
142	20231114	171300	79638310	4455	4455	4455	4455	0
143	20231114	171200	79638310	4455	4455	4455	4455	0
144	20231114	171100	79638310	4455	4455	4455	4455	0
145	20231114	171000	79638310	4455	4455	4455	4455	0
146	20231114	170900	79638310	4455	4455	4455	4455	0
147	20231114	170800	79638310	4455	4455	4455	4455	0
148	20231114	170700	79638310	4455	4455	4455	4455	0
149	20231114	170600	79638310	4455	4455	4455	4455	0
150	20231114	170500	79638310	4455	4455	4455	4455	0
151	20231114	170400	79638310	4455	4455	4455	4455	0
152	20231114	170300	79638310	4455	4455	4455	4455	898
153	20231114	170200	79638310	4455	4455	4455	4455	0
154	20231114	170100	79638310	4455	4455	4455	4455	0
155	20231114	170000	79638310	4455	4455	4455	4455	0
156	20231114	165900	79638310	4455	4455	4455	4455	0
157	20231114	165800	79638310	4455	4455	4455	4455	0
158	20231114	165700	79638310	4455	4455	4455	4455	0
159	20231114	165600	79638310	4455	4455	4455	4455	0
160	20231114	165500	79638310	4455	4455	4455	4455	0
161	20231114	165400	79638310	4455	4455	4455	4455	0
162	20231114	165300	79638310	4455	4455	4455	4455	0
163	20231114	165200	79638310	4455	4455	4455	4455	0
164	20231114	165100	79638310	4455	4455	4455	4455	0
165	20231114	165000	79638310	4455	4455	4455	4455	0
166	20231114	164900	79638310	4455	4455	4455	4455	0
167	20231114	164800	79638310	4455	4455	4455	4455	0
168	20231114	164700	79638310	4455	4455	4455	4455	0
169	20231114	164600	79638310	4455	4455	4455	4455	0
170	20231114	164500	79638310	4455	4455	4455	4455	0
171	20231114	164400	79638310	4455	4455	4455	4455	0
172	20231114	164300	79638310	4455	4455	4455	4455	0
173	20231114	164200	79638310	4455	4455	4455	4455	0
174	20231114	164100	79638310	4455	4455	4455	4455	0
175	20231114	164000	79638310	4455	4455	4455	4455	0
176	20231114	163900	79638310	4455	4455	4455	4455	0
177	20231114	163800	79638310	4455	4455	4455	4455	0
178	20231114	163700	79638310	4455	4455	4455	4455	0
179	20231114	163600	79638310	4455	4455	4455	4455	0
180	20231114	163500	79638310	4455	4455	4455	4455	0
181	20231114	163400	79638310	4455	4455	4455	4455	0
182	20231114	163300	79638310	4455	4455	4455	4455	898
183	20231114	163200	79638310	4455	4455	4455	4455	0
184	20231114	163100	79638310	4455	4455	4455	4455	0
185	20231114	163000	79638310	4455	4455	4455	4455	0
186	20231114	162900	79638310	4455	4455	4455	4455	0
187	20231114	162800	79638310	4455	4455	4455	4455	0
188	20231114	162700	79638310	4455	4455	4455	4455	0
189	20231114	162600	79638310	4455	4455	4455	4455	0
190	20231114	162500	79638310	4455	4455	4455	4455	0
191	20231114	162400	79638310	4455	4455	4455	4455	0
192	20231114	162300	79638310	4455	4455	4455	4455	0
193	20231114	162200	79638310	4455	4455	4455	4455	0
194	20231114	162100	79638310	4455	4455	4455	4455	0
195	20231114	162000	79638310	4455	4455	4455	4455	0
196	20231114	161900	79638310	4455	4455	4455	4455	0
197	20231114	161800	79638310	4455	4455	4455	4455	0
198	20231114	161700	79638310	4455	4455	4455	4455	0
199	20231114	161600	79638310	4455	4455	4455	4455	0
200	20231114	161500	79638310	4455	4455	4455	4455	0
201	20231114	161400	79638310	4455	4455	4455	4455	0
202	20231114	161300	79638310	4455	4455	4455	4455	0
203	20231114	161200	79638310	4455	4455	4455	4455	0
204	20231114	161100	79638310	4455	4455	4455	4455	0
205	20231114	161000	79638310	4455	4455	4455	4455	0
206	20231114	160900	79638310	4455	4455	4455	4455	0
207	20231114	160800	79638310	4455	4455	4455	4455	0
208	20231114	160700	79638310	4455	4455	4455	4455	0
209	20231114	160600	79638310	4455	4455	4455	4455	0
210	20231114	160500	79638310	4455	4455	4455	4455	0
211	20231114	160400	79638310	4455	4455	4455	4455	0
212	20231114	160300	79638310	4455	4455	4455	4455	898
213	20231114	160200	79638310	4455	4455	4455	4455	0
214	20231114	160100	79638310	4455	4455	4455	4455	0
215	20231114	160000	79638310	4455	4455	4455	4455	0
216	20231114	155900	79638310	4455	4455	4455	4455	0
217	20231114	155800	79638310	4455	4455	4455	4455	0
218	20231114	155700	79638310	4455	4455	4455	4455	0
219	20231114	155600	79638310	4455	4455	4455	4455	0
220	20231114	155500	79638310	4455	4455	4455	4455	0
221	20231114	155400	79638310	4455	4455	4455	4455	0
222	20231114	155300	79638310	4455	4455	4455	4455	0
223	20231114	155200	79638310	4455	4455	4455	4455	0
224	20231114	155100	79638310	4455	4455	4455	4455	0
225	20231114	155000	79638310	4455	4455	4455	4455	0
226	20231114	154900	79638310	4455	4455	4455	4455	0
227	20231114	154800	79638310	4455	4455	4455	4455	0
228	20231114	154700	79638310	4455	4455	4455	4455	0
229	20231114	154600	79638310	4455	4455	4455	4455	0
230	20231114	154500	79638310	4455	4455	4455	4455	0
231	20231114	154400	79638310	4455	4455	4455	4455	0
232	20231114	154300	79638310	4455	4455	4455	4455	0
233	20231114	154200	79638310	4455	4455	4455	4455	0
234	20231114	154100	79638310	4455	4455	4455	4455	0
235	20231114	154000	79638310	4455	4455	4455	4455	0
236	20231114	153900	79638310	4455	4455	4455	4455	0
237	20231114	153800	79638310	4455	4455	4455	4455	0
238	20231114	153700	79638310	4455	4455	4455	4455	0
239	20231114	153600	79638310	4455	4455	4455	4455	0
240	20231114	153500	79638310	4455	4455	4455	4455	0
241	20231114	153400	79638310	4455	4455	4455	4455	0
242	20231114	153300	79638310	4455	4455	4455	4455	898
243	20231114	153200	79638310	4455	4455	4455	4455	0
244	20231114	153100	79638310	4455	4455	4455	4455	0
245	20231114	153000	79638310	4455	4455	4455	4455	898
246	20231114	152900	75637720	4455	4455	4455	4455	0
247	20231114	152800	75637720	4455	4455	4455	4455	0
248	20231114	152700	75637720	4455	4455	4455	4455	0
249	20231114	152600	75637720	4455	4455	4455	4455	0
250	20231114	152500	75637720	4455	4455	4455	4455	0
251	20231114	152400	75637720	4455	4455	4455	4455	0
252	20231114	152300	75637720	4455	4455	4455	4455	0
253	20231114	152200	75637720	4455	4455	4455	4455	0
254	20231114	152100	75637720	4455	4455	4455	4455	0
255	20231114	152000	75637720	4455	4455	4455	4455	0
256	20231114	151900	75637720	4455	4455	4455	4455	112
257	20231114	151800	75138760	4450	4450	4455	4450	15
258	20231114	151700	75072005	4450	4450	4450	4450	241
259	20231114	151600	73999555	4455	4455	4455	4455	0
260	20231114	151500	73999555	4455	4450	4455	4450	100
261	20231114	151400	73554510	4455	4455	4455	4445	150
262	20231114	151300	72886660	4450	4450	4450	4450	60
263	20231114	151200	72619660	4450	4450	4450	4450	1
264	20231114	151100	72615210	4450	4450	4450	4450	0
265	20231114	151000	72615210	4450	4450	4450	4450	0
266	20231114	150900	72615210	4450	4450	4455	4450	101
267	20231114	150800	72165510	4455	4455	4455	4455	0
268	20231114	150700	72165510	4455	4455	4455	4455	1
269	20231114	150600	72161055	4455	4455	4455	4455	1
270	20231114	150500	72156600	4455	4450	4455	4450	89
271	20231114	150400	71760390	4450	4450	4450	4450	1
272	20231114	150300	71755940	4440	4450	4450	4440	31
273	20231114	150200	71618280	4440	4440	4440	4440	0
274	20231114	150100	71618280	4440	4440	4440	4440	0
275	20231114	150000	71618280	4440	4440	4440	4440	0
276	20231114	145900	71618280	4440	4450	4450	4440	12
277	20231114	145800	71564900	4445	4445	4445	4445	49
278	20231114	145700	71347095	4445	4445	4445	4445	0
279	20231114	145600	71347095	4445	4445	4445	4445	0
280	20231114	145500	71347095	4445	4450	4450	4445	4
281	20231114	145400	71329300	4455	4450	4455	4450	63
282	20231114	145300	71048935	4450	4450	4450	4450	22
283	20231114	145200	70951035	4450	4450	4450	4450	0
284	20231114	145100	70951035	4450	4450	4450	4450	0
285	20231114	145000	70951035	4450	4450	4450	4450	10
286	20231114	144900	70906535	4440	4440	4440	4440	141
287	20231114	144800	70280495	4445	4445	4445	4445	0
288	20231114	144700	70280495	4445	4445	4445	4445	100
289	20231114	144600	69835995	4445	4445	4445	4445	1
290	20231114	144500	69831550	4445	4445	4445	4445	0
291	20231114	144400	69831550	4445	4445	4445	4445	0
292	20231114	144300	69831550	4445	4445	4445	4445	0
293	20231114	144200	69831550	4445	4445	4445	4445	0
294	20231114	144100	69831550	4445	4440	4445	4440	18
295	20231114	144000	69751550	4445	4445	4445	4445	0
296	20231114	143900	69751550	4445	4445	4445	4445	64
297	20231114	143800	69467070	4440	4440	4440	4440	0
298	20231114	143700	69467070	4440	4440	4440	4440	1
299	20231114	143600	69462630	4440	4440	4440	4440	0
300	20231114	143500	69462630	4440	4440	4440	4440	292
301	20231114	143400	68166150	4435	4435	4435	4435	0
302	20231114	143300	68166150	4435	4450	4450	4435	2500
303	20231114	143200	57068805	4450	4450	4450	4450	0
304	20231114	143100	57068805	4450	4450	4450	4450	5
305	20231114	143000	57046555	4450	4450	4450	4450	0
306	20231114	142900	57046555	4450	4450	4450	4450	0
307	20231114	142800	57046555	4450	4450	4450	4450	0
308	20231114	142700	57046555	4450	4450	4450	4450	0
309	20231114	142600	57046555	4450	4450	4450	4450	0
310	20231114	142500	57046555	4450	4450	4450	4450	0
311	20231114	142400	57046555	4450	4450	4450	4450	278
312	20231114	142300	55809455	4450	4450	4450	4450	50
313	20231114	142200	55586955	4455	4455	4455	4455	0
314	20231114	142100	55586955	4455	4455	4455	4455	0
315	20231114	142000	55586955	4455	4455	4455	4455	22
316	20231114	141900	55488945	4455	4455	4455	4455	0
317	20231114	141800	55488945	4455	4455	4455	4455	0
318	20231114	141700	55488945	4455	4455	4455	4455	9
319	20231114	141600	55448850	4455	4455	4455	4455	0
320	20231114	141500	55448850	4455	4455	4455	4455	0
321	20231114	141400	55448850	4455	4455	4455	4455	0
322	20231114	141300	55448850	4455	4455	4455	4455	0
323	20231114	141200	55448850	4455	4455	4455	4455	0
324	20231114	141100	55448850	4455	4455	4455	4455	0
325	20231114	141000	55448850	4455	4455	4455	4455	0
326	20231114	140900	55448850	4455	4455	4455	4455	0
327	20231114	140800	55448850	4455	4455	4455	4455	0
328	20231114	140700	55448850	4455	4455	4455	4455	0
329	20231114	140600	55448850	4455	4455	4455	4455	0
330	20231114	140500	55448850	4455	4455	4455	4455	0
331	20231114	140400	55448850	4455	4455	4455	4455	0
332	20231114	140300	55448850	4455	4460	4460	4455	28
333	20231114	140200	55324105	4445	4445	4445	4445	0
334	20231114	140100	55324105	4445	4445	4445	4445	0
335	20231114	140000	55324105	4445	4445	4445	4445	0
336	20231114	135900	55324105	4445	4445	4445	4445	0
337	20231114	135800	55324105	4445	4445	4445	4445	0
338	20231114	135700	55324105	4445	4445	4445	4445	0
339	20231114	135600	55324105	4445	4445	4445	4445	0
340	20231114	135500	55324105	4445	4445	4445	4445	0
341	20231114	135400	55324105	4445	4445	4445	4445	0
342	20231114	135300	55324105	4445	4445	4445	4445	0
343	20231114	135200	55324105	4445	4445	4445	4445	0
344	20231114	135100	55324105	4445	4445	4445	4445	0
345	20231114	135000	55324105	4445	4445	4445	4445	10
346	20231114	134900	55279655	4445	4445	4445	4445	0
347	20231114	134800	55279655	4445	4445	4445	4445	80
348	20231114	134700	54924055	4445	4445	4445	4445	0
349	20231114	134600	54924055	4445	4455	4455	4445	1709
350	20231114	134500	47324030	4460	4460	4460	4460	0
351	20231114	134400	47324030	4460	4460	4460	4460	1
352	20231114	134300	47319570	4460	4460	4460	4460	0
353	20231114	134200	47319570	4460	4460	4460	4460	1
354	20231114	134100	47315110	4460	4460	4460	4460	50
355	20231114	134000	47092110	4460	4460	4460	4460	0
356	20231114	133900	47092110	4460	4460	4460	4460	5
357	20231114	133800	47069810	4460	4460	4460	4460	0
358	20231114	133700	47069810	4460	4460	4460	4460	0
359	20231114	133600	47069810	4460	4460	4460	4460	0
360	20231114	133500	47069810	4460	4460	4460	4460	0
361	20231114	133400	47069810	4460	4460	4460	4460	0
362	20231114	133300	47069810	4460	4460	4460	4460	0
363	20231114	133200	47069810	4460	4460	4460	4460	0
364	20231114	133100	47069810	4460	4460	4460	4460	0
365	20231114	133000	47069810	4460	4460	4460	4460	0
366	20231114	132900	47069810	4460	4460	4460	4460	11
367	20231114	132800	47020750	4460	4460	4460	4460	5
368	20231114	132700	46998450	4460	4460	4460	4460	1
369	20231114	132600	46993990	4460	4460	4460	4460	0
370	20231114	132500	46993990	4460	4460	4460	4460	0
371	20231114	132400	46993990	4460	4460	4460	4460	1
372	20231114	132300	46989530	4460	4465	4465	4460	14
373	20231114	132200	46927040	4470	4470	4470	4470	2
374	20231114	132100	46918100	4480	4480	4480	4480	0
375	20231114	132000	46918100	4480	4480	4480	4480	0
376	20231114	131900	46918100	4480	4480	4480	4480	1
377	20231114	131800	46913620	4465	4465	4465	4465	0
378	20231114	131700	46913620	4465	4465	4465	4465	2
379	20231114	131600	46904690	4465	4465	4465	4465	5
380	20231114	131500	46882365	4465	4465	4465	4465	5
381	20231114	131400	46860040	4465	4465	4465	4465	0
382	20231114	131300	46860040	4465	4480	4480	4465	11
383	20231114	131200	46810880	4480	4485	4485	4480	13
384	20231114	131100	46752585	4480	4480	4480	4480	107
385	20231114	131000	46273225	4475	4475	4475	4475	2
386	20231114	130900	46264275	4475	4475	4475	4475	0
387	20231114	130800	46264275	4475	4475	4475	4475	0
388	20231114	130700	46264275	4475	4475	4475	4475	0
389	20231114	130600	46264275	4475	4475	4475	4475	0
390	20231114	130500	46264275	4475	4475	4475	4475	0
391	20231114	130400	46264275	4475	4475	4475	4475	0
392	20231114	130300	46264275	4475	4475	4475	4475	19
393	20231114	130200	46179250	4475	4475	4475	4475	0
394	20231114	130100	46179250	4475	4475	4475	4475	0
395	20231114	130000	46179250	4475	4475	4475	4475	0
396	20231114	125900	46179250	4475	4475	4475	4475	2
397	20231114	125800	46170300	4475	4475	4475	4475	0
398	20231114	125700	46170300	4475	4475	4475	4475	1
399	20231114	125600	46165825	4480	4480	4480	4480	0
400	20231114	125500	46165825	4480	4470	4480	4470	92
401	20231114	125400	45754180	4470	4470	4470	4470	0
402	20231114	125300	45754180	4470	4470	4470	4470	0
403	20231114	125200	45754180	4470	4470	4470	4470	1011
404	20231114	125100	41235010	4470	4470	4470	4470	0
405	20231114	125000	41235010	4470	4470	4470	4470	0
406	20231114	124900	41235010	4470	4470	4470	4470	0
407	20231114	124800	41235010	4470	4470	4470	4470	0
408	20231114	124700	41235010	4470	4470	4470	4470	20
409	20231114	124600	41145610	4470	4470	4470	4470	0
410	20231114	124500	41145610	4470	4465	4470	4465	58
411	20231114	124400	40886540	4470	4470	4470	4470	0
412	20231114	124300	40886540	4470	4470	4470	4470	0
413	20231114	124200	40886540	4470	4470	4470	4470	4
414	20231114	124100	40868660	4470	4470	4470	4470	1
415	20231114	124000	40864190	4465	4465	4465	4465	0
416	20231114	123900	40864190	4465	4465	4465	4465	462
417	20231114	123800	38801360	4465	4465	4465	4465	0
418	20231114	123700	38801360	4465	4465	4465	4465	1
419	20231114	123600	38796895	4465	4465	4465	4465	31
420	20231114	123500	38658480	4450	4450	4450	4450	0
421	20231114	123400	38658480	4450	4450	4450	4450	0
422	20231114	123300	38658480	4450	4465	4465	4450	2450
423	20231114	123200	27753120	4455	4460	4460	4455	350
424	20231114	123100	26192165	4465	4465	4465	4465	3
425	20231114	123000	26178770	4470	4470	4470	4470	0
426	20231114	122900	26178770	4470	4470	4470	4470	24
427	20231114	122800	26071490	4475	4475	4475	4475	0
428	20231114	122700	26071490	4475	4475	4475	4475	0
429	20231114	122600	26071490	4475	4475	4475	4475	0
430	20231114	122500	26071490	4475	4475	4475	4475	0
431	20231114	122400	26071490	4475	4475	4475	4475	0
432	20231114	122300	26071490	4475	4475	4475	4475	0
433	20231114	122200	26071490	4475	4475	4475	4475	0
434	20231114	122100	26071490	4475	4475	4475	4475	0
435	20231114	122000	26071490	4475	4475	4475	4475	0
436	20231114	121900	26071490	4475	4475	4475	4475	1
437	20231114	121800	26067015	4470	4470	4470	4470	0
438	20231114	121700	26067015	4470	4470	4470	4470	13
439	20231114	121600	26008905	4480	4480	4480	4480	0
440	20231114	121500	26008905	4480	4480	4480	4480	0
441	20231114	121400	26008905	4480	4480	4480	4480	0
442	20231114	121300	26008905	4480	4480	4480	4480	0
443	20231114	121200	26008905	4480	4480	4480	4480	7
444	20231114	121100	25977545	4475	4470	4475	4470	532
445	20231114	121000	23599340	4465	4465	4465	4465	61
446	20231114	120900	23326975	4460	4460	4460	4460	0
447	20231114	120800	23326975	4460	4460	4460	4460	0
448	20231114	120700	23326975	4460	4460	4460	4460	0
449	20231114	120600	23326975	4460	4460	4460	4460	0
450	20231114	120500	23326975	4460	4460	4460	4460	31
451	20231114	120400	23188715	4460	4460	4460	4460	17
452	20231114	120300	23112895	4460	4460	4460	4460	1
453	20231114	120200	23108435	4460	4460	4460	4460	50
454	20231114	120100	22885435	4460	4460	4460	4460	1
455	20231114	120000	22880975	4455	4455	4455	4455	16
456	20231114	115900	22809695	4455	4455	4455	4455	77
457	20231114	115800	22466660	4455	4455	4455	4455	0
458	20231114	115700	22466660	4455	4455	4455	4455	3
459	20231114	115600	22453295	4455	4450	4455	4450	70
460	20231114	115500	22141790	4450	4450	4450	4450	1
461	20231114	115400	22137340	4455	4455	4455	4455	0
462	20231114	115300	22137340	4455	4455	4455	4455	0
463	20231114	115200	22137340	4455	4455	4455	4455	0
464	20231114	115100	22137340	4455	4455	4455	4455	0
465	20231114	115000	22137340	4455	4455	4455	4455	0
466	20231114	114900	22137340	4455	4455	4455	4455	107
467	20231114	114800	21660655	4455	4455	4455	4455	0
468	20231114	114700	21660655	4455	4455	4455	4455	0
469	20231114	114600	21660655	4455	4455	4455	4455	0
470	20231114	114500	21660655	4455	4455	4455	4455	0
471	20231114	114400	21660655	4455	4455	4455	4455	0
472	20231114	114300	21660655	4455	4460	4460	4455	91
473	20231114	114200	21255025	4465	4465	4465	4465	0
474	20231114	114100	21255025	4465	4470	4470	4465	58
475	20231114	114000	20995900	4470	4470	4470	4470	0
476	20231114	113900	20995900	4470	4470	4470	4470	1
477	20231114	113800	20991430	4470	4470	4470	4470	2
478	20231114	113700	20982490	4470	4470	4470	4470	0
479	20231114	113600	20982490	4470	4470	4470	4470	0
480	20231114	113500	20982490	4470	4470	4470	4470	0
481	20231114	113400	20982490	4470	4470	4470	4470	0
482	20231114	113300	20982490	4470	4470	4470	4470	0
483	20231114	113200	20982490	4470	4470	4470	4470	1
484	20231114	113100	20978020	4470	4470	4470	4470	0
485	20231114	113000	20978020	4470	4470	4470	4470	0
486	20231114	112900	20978020	4470	4470	4470	4470	0
487	20231114	112800	20978020	4470	4470	4470	4470	0
488	20231114	112700	20978020	4470	4470	4470	4470	4
489	20231114	112600	20960140	4470	4470	4470	4470	0
490	20231114	112500	20960140	4470	4470	4470	4470	0
491	20231114	112400	20960140	4470	4470	4470	4470	0
492	20231114	112300	20960140	4470	4470	4470	4470	0
493	20231114	112200	20960140	4470	4470	4470	4470	0
494	20231114	112100	20960140	4470	4470	4470	4470	0
495	20231114	112000	20960140	4470	4470	4470	4470	0
496	20231114	111900	20960140	4470	4470	4470	4470	0
497	20231114	111800	20960140	4470	4470	4470	4470	0
498	20231114	111700	20960140	4470	4470	4470	4470	0
499	20231114	111600	20960140	4470	4470	4470	4470	0
500	20231114	111500	20960140	4470	4470	4470	4470	0
501	20231114	111400	20960140	4470	4470	4470	4470	0
502	20231114	111300	20960140	4470	4470	4470	4470	0
503	20231114	111200	20960140	4470	4470	4470	4470	0
504	20231114	111100	20960140	4470	4475	4475	4470	1003
505	20231114	111000	16471730	4475	4475	4475	4475	0
506	20231114	110900	16471730	4475	4475	4475	4475	1
507	20231114	110800	16467255	4475	4475	4475	4475	1
508	20231114	110700	16462780	4470	4470	4470	4470	1
509	20231114	110600	16458310	4470	4470	4470	4470	0
510	20231114	110500	16458310	4470	4470	4470	4470	0
511	20231114	110400	16458310	4470	4470	4470	4470	1
512	20231114	110300	16453840	4470	4470	4470	4470	0
513	20231114	110200	16453840	4470	4470	4470	4470	0
514	20231114	110100	16453840	4470	4470	4470	4470	0
515	20231114	110000	16453840	4470	4470	4470	4470	0
516	20231114	105900	16453840	4470	4475	4475	4470	2
517	20231114	105800	16444895	4470	4470	4470	4470	0
518	20231114	105700	16444895	4470	4470	4470	4470	0
519	20231114	105600	16444895	4470	4470	4470	4470	0
520	20231114	105500	16444895	4470	4470	4470	4470	0
521	20231114	105400	16444895	4470	4470	4470	4470	27
522	20231114	105300	16324205	4470	4470	4470	4470	0
523	20231114	105200	16324205	4470	4470	4470	4470	0
524	20231114	105100	16324205	4470	4470	4470	4470	0
525	20231114	105000	16324205	4470	4470	4470	4470	0
526	20231114	104900	16324205	4470	4475	4475	4470	10
527	20231114	104800	16279490	4475	4475	4475	4475	1
528	20231114	104700	16275015	4475	4475	4475	4475	1
529	20231114	104600	16270540	4475	4475	4475	4475	13
530	20231114	104500	16212365	4470	4470	4470	4470	0
531	20231114	104400	16212365	4470	4470	4470	4470	0
532	20231114	104300	16212365	4470	4470	4470	4470	0
533	20231114	104200	16212365	4470	4470	4470	4470	1
534	20231114	104100	16207895	4480	4480	4480	4480	0
535	20231114	104000	16207895	4480	4480	4480	4480	0
536	20231114	103900	16207895	4480	4480	4480	4480	1
537	20231114	103800	16203415	4475	4475	4475	4475	0
538	20231114	103700	16203415	4475	4475	4475	4475	0
539	20231114	103600	16203415	4475	4475	4475	4475	0
540	20231114	103500	16203415	4475	4475	4475	4475	0
541	20231114	103400	16203415	4475	4475	4475	4475	9
542	20231114	103300	16163140	4480	4480	4480	4480	11
543	20231114	103200	16113860	4480	4480	4480	4480	0
544	20231114	103100	16113860	4480	4480	4480	4480	1
545	20231114	103000	16109380	4475	4475	4475	4475	1
546	20231114	102900	16104905	4475	4475	4475	4475	24
547	20231114	102800	15997505	4475	4475	4475	4475	0
548	20231114	102700	15997505	4475	4475	4475	4475	0
549	20231114	102600	15997505	4475	4475	4475	4475	0
550	20231114	102500	15997505	4475	4475	4475	4475	4
551	20231114	102400	15979605	4480	4480	4480	4480	0
552	20231114	102300	15979605	4480	4480	4480	4480	223
553	20231114	102200	14980565	4450	4450	4450	4450	0
554	20231114	102100	14980565	4450	4450	4450	4450	0
555	20231114	102000	14980565	4450	4450	4450	4450	0
556	20231114	101900	14980565	4450	4450	4450	4450	0
557	20231114	101800	14980565	4450	4450	4450	4450	0
558	20231114	101700	14980565	4450	4450	4450	4450	0
559	20231114	101600	14980565	4450	4445	4450	4445	494
560	20231114	101500	12782445	4445	4445	4445	4445	66
561	20231114	101400	12489075	4450	4450	4450	4450	0
562	20231114	101300	12489075	4450	4450	4450	4450	13
563	20231114	101200	12431225	4450	4450	4450	4450	23
564	20231114	101100	12328875	4460	4460	4460	4460	1
565	20231114	101000	12324415	4465	4465	4465	4465	0
566	20231114	100900	12324415	4465	4465	4465	4465	0
567	20231114	100800	12324415	4465	4465	4465	4465	0
568	20231114	100700	12324415	4465	4465	4465	4465	0
569	20231114	100600	12324415	4465	4465	4465	4465	0
570	20231114	100500	12324415	4465	4465	4465	4465	6
571	20231114	100400	12297625	4465	4465	4465	4465	1
572	20231114	100300	12293160	4455	4455	4455	4455	0
573	20231114	100200	12293160	4455	4455	4455	4455	0
574	20231114	100100	12293160	4455	4455	4455	4455	4
575	20231114	100000	12275340	4450	4450	4450	4450	0
576	20231114	095900	12275340	4450	4450	4450	4450	0
577	20231114	095800	12275340	4450	4450	4450	4450	0
578	20231114	095700	12275340	4450	4450	4450	4450	0
579	20231114	095600	12275340	4450	4450	4450	4450	0
580	20231114	095500	12275340	4450	4450	4450	4450	0
581	20231114	095400	12275340	4450	4450	4450	4450	0
582	20231114	095300	12275340	4450	4450	4450	4450	500
583	20231114	095200	10050340	4445	4445	4445	4445	0
584	20231114	095100	10050340	4445	4445	4445	4445	0
585	20231114	095000	10050340	4445	4445	4445	4445	100
586	20231114	094900	9605840	4450	4450	4450	4450	31
587	20231114	094800	9467890	4450	4450	4450	4450	20
588	20231114	094700	9378890	4450	4450	4450	4450	18
589	20231114	094600	9298790	4455	4455	4455	4455	0
590	20231114	094500	9298790	4455	4455	4455	4455	971
591	20231114	094400	4972985	4455	4455	4455	4455	8
592	20231114	094300	4937345	4455	4455	4455	4455	30
593	20231114	094200	4803695	4465	4465	4465	4465	0
594	20231114	094100	4803695	4465	4465	4465	4465	0
595	20231114	094000	4803695	4465	4465	4465	4465	25
596	20231114	093900	4692070	4465	4465	4465	4465	0
597	20231114	093800	4692070	4465	4465	4465	4465	0
598	20231114	093700	4692070	4465	4465	4465	4465	0
599	20231114	093600	4692070	4465	4465	4465	4465	92
600	20231114	093500	4281290	4465	4465	4465	4465	20
601	20231114	093400	4191990	4465	4465	4465	4465	0
602	20231114	093300	4191990	4465	4465	4465	4465	0
603	20231114	093200	4191990	4465	4465	4465	4465	0
604	20231114	093100	4191990	4465	4465	4465	4465	0
605	20231114	093000	4191990	4465	4465	4465	4465	0
606	20231114	092900	4191990	4465	4465	4465	4465	0
607	20231114	092800	4191990	4465	4465	4465	4465	0
608	20231114	092700	4191990	4465	4480	4480	4465	26
609	20231114	092600	4075600	4480	4480	4480	4480	0
610	20231114	092500	4075600	4480	4480	4480	4480	0
611	20231114	092400	4075600	4480	4480	4480	4480	0
612	20231114	092300	4075600	4480	4480	4480	4480	0
613	20231114	092200	4075600	4480	4480	4480	4480	588
614	20231114	092100	1441360	4475	4470	4475	4470	69
615	20231114	092000	1132675	4465	4465	4465	4465	0
616	20231114	091900	1132675	4465	4465	4465	4465	18
617	20231114	091800	1052305	4465	4465	4465	4465	11
618	20231114	091700	1003190	4460	4460	4460	4460	0
619	20231114	091600	1003190	4460	4460	4460	4460	0
620	20231114	091500	1003190	4460	4460	4460	4460	0
621	20231114	091400	1003190	4460	4460	4460	4460	0
622	20231114	091300	1003190	4460	4460	4460	4460	50
623	20231114	091200	780190	4460	4460	4460	4460	0
624	20231114	091100	780190	4460	4460	4460	4460	0
625	20231114	091000	780190	4460	4460	4460	4460	0
626	20231114	090900	780190	4460	4460	4460	4460	0
627	20231114	090800	780190	4460	4460	4460	4460	66
628	20231114	090700	485830	4455	4455	4455	4455	0
629	20231114	090600	485830	4455	4455	4455	4455	0
630	20231114	090500	485830	4455	4455	4455	4455	0
631	20231114	090400	485830	4455	4455	4455	4455	0
632	20231114	090300	485830	4455	4455	4455	4455	1
633	20231114	090200	481375	4495	4495	4495	4495	0
634	20231114	090100	481375	4495	4495	4495	4495	3
635	20231114	090000	467890	4445	4500	4500	4445	104