KissMeData/155660/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202200	45481840	4175	4175	4175	4175	205
3	20231113	202100	45481840	4175	4175	4175	4175	0
4	20231113	202000	45481840	4175	4175	4175	4175	0
5	20231113	201900	45481840	4175	4175	4175	4175	0
6	20231113	201800	45481840	4175	4175	4175	4175	0
7	20231113	201700	45481840	4175	4175	4175	4175	0
8	20231113	201600	45481840	4175	4175	4175	4175	0
9	20231113	201500	45481840	4175	4175	4175	4175	0
10	20231113	201400	45481840	4175	4175	4175	4175	0
11	20231113	201300	45481840	4175	4175	4175	4175	0
12	20231113	201200	45481840	4175	4175	4175	4175	0
13	20231113	201100	45481840	4175	4175	4175	4175	0
14	20231113	201000	45481840	4175	4175	4175	4175	0
15	20231113	200900	45481840	4175	4175	4175	4175	0
16	20231113	200800	45481840	4175	4175	4175	4175	0
17	20231113	200700	45481840	4175	4175	4175	4175	0
18	20231113	200600	45481840	4175	4175	4175	4175	0
19	20231113	200500	45481840	4175	4175	4175	4175	0
20	20231113	200400	45481840	4175	4175	4175	4175	0
21	20231113	200300	45481840	4175	4175	4175	4175	0
22	20231113	200200	45481840	4175	4175	4175	4175	0
23	20231113	200100	45481840	4175	4175	4175	4175	0
24	20231113	200000	45481840	4175	4175	4175	4175	0
25	20231113	195900	45481840	4175	4175	4175	4175	0
26	20231113	195800	45481840	4175	4175	4175	4175	0
27	20231113	195700	45481840	4175	4175	4175	4175	0
28	20231113	195600	45481840	4175	4175	4175	4175	0
29	20231113	195500	45481840	4175	4175	4175	4175	0
30	20231113	195400	45481840	4175	4175	4175	4175	0
31	20231113	195300	45481840	4175	4175	4175	4175	0
32	20231113	195200	45481840	4175	4175	4175	4175	205
33	20231113	195100	45481840	4175	4175	4175	4175	0
34	20231113	195000	45481840	4175	4175	4175	4175	0
35	20231113	194900	45481840	4175	4175	4175	4175	0
36	20231113	194800	45481840	4175	4175	4175	4175	0
37	20231113	194700	45481840	4175	4175	4175	4175	0
38	20231113	194600	45481840	4175	4175	4175	4175	0
39	20231113	194500	45481840	4175	4175	4175	4175	0
40	20231113	194400	45481840	4175	4175	4175	4175	0
41	20231113	194300	45481840	4175	4175	4175	4175	0
42	20231113	194200	45481840	4175	4175	4175	4175	0
43	20231113	194100	45481840	4175	4175	4175	4175	0
44	20231113	194000	45481840	4175	4175	4175	4175	0
45	20231113	193900	45481840	4175	4175	4175	4175	0
46	20231113	193800	45481840	4175	4175	4175	4175	0
47	20231113	193700	45481840	4175	4175	4175	4175	0
48	20231113	193600	45481840	4175	4175	4175	4175	0
49	20231113	193500	45481840	4175	4175	4175	4175	0
50	20231113	193400	45481840	4175	4175	4175	4175	0
51	20231113	193300	45481840	4175	4175	4175	4175	0
52	20231113	193200	45481840	4175	4175	4175	4175	0
53	20231113	193100	45481840	4175	4175	4175	4175	0
54	20231113	193000	45481840	4175	4175	4175	4175	0
55	20231113	192900	45481840	4175	4175	4175	4175	0
56	20231113	192800	45481840	4175	4175	4175	4175	0
57	20231113	192700	45481840	4175	4175	4175	4175	0
58	20231113	192600	45481840	4175	4175	4175	4175	0
59	20231113	192500	45481840	4175	4175	4175	4175	0
60	20231113	192400	45481840	4175	4175	4175	4175	0
61	20231113	192300	45481840	4175	4175	4175	4175	0
62	20231113	192200	45481840	4175	4175	4175	4175	205
63	20231113	192100	45481840	4175	4175	4175	4175	0
64	20231113	192000	45481840	4175	4175	4175	4175	0
65	20231113	191900	45481840	4175	4175	4175	4175	0
66	20231113	191800	45481840	4175	4175	4175	4175	0
67	20231113	191700	45481840	4175	4175	4175	4175	0
68	20231113	191600	45481840	4175	4175	4175	4175	0
69	20231113	191500	45481840	4175	4175	4175	4175	0
70	20231113	191400	45481840	4175	4175	4175	4175	0
71	20231113	191300	45481840	4175	4175	4175	4175	0
72	20231113	191200	45481840	4175	4175	4175	4175	0
73	20231113	191100	45481840	4175	4175	4175	4175	0
74	20231113	191000	45481840	4175	4175	4175	4175	0
75	20231113	190900	45481840	4175	4175	4175	4175	0
76	20231113	190800	45481840	4175	4175	4175	4175	0
77	20231113	190700	45481840	4175	4175	4175	4175	0
78	20231113	190600	45481840	4175	4175	4175	4175	0
79	20231113	190500	45481840	4175	4175	4175	4175	0
80	20231113	190400	45481840	4175	4175	4175	4175	0
81	20231113	190300	45481840	4175	4175	4175	4175	0
82	20231113	190200	45481840	4175	4175	4175	4175	0
83	20231113	190100	45481840	4175	4175	4175	4175	0
84	20231113	190000	45481840	4175	4175	4175	4175	0
85	20231113	185900	45481840	4175	4175	4175	4175	0
86	20231113	185800	45481840	4175	4175	4175	4175	0
87	20231113	185700	45481840	4175	4175	4175	4175	0
88	20231113	185600	45481840	4175	4175	4175	4175	0
89	20231113	185500	45481840	4175	4175	4175	4175	0
90	20231113	185400	45481840	4175	4175	4175	4175	0
91	20231113	185300	45481840	4175	4175	4175	4175	0
92	20231113	185200	45481840	4175	4175	4175	4175	205
93	20231113	185100	45481840	4175	4175	4175	4175	0
94	20231113	185000	45481840	4175	4175	4175	4175	0
95	20231113	184900	45481840	4175	4175	4175	4175	0
96	20231113	184800	45481840	4175	4175	4175	4175	0
97	20231113	184700	45481840	4175	4175	4175	4175	0
98	20231113	184600	45481840	4175	4175	4175	4175	0
99	20231113	184500	45481840	4175	4175	4175	4175	0
100	20231113	184400	45481840	4175	4175	4175	4175	0
101	20231113	184300	45481840	4175	4175	4175	4175	0
102	20231113	184200	45481840	4175	4175	4175	4175	0
103	20231113	184100	45481840	4175	4175	4175	4175	0
104	20231113	184000	45481840	4175	4175	4175	4175	0
105	20231113	183900	45481840	4175	4175	4175	4175	0
106	20231113	183800	45481840	4175	4175	4175	4175	0
107	20231113	183700	45481840	4175	4175	4175	4175	0
108	20231113	183600	45481840	4175	4175	4175	4175	0
109	20231113	183500	45481840	4175	4175	4175	4175	0
110	20231113	183400	45481840	4175	4175	4175	4175	0
111	20231113	183300	45481840	4175	4175	4175	4175	0
112	20231113	183200	45481840	4175	4175	4175	4175	0
113	20231113	183100	45481840	4175	4175	4175	4175	0
114	20231113	183000	45481840	4175	4175	4175	4175	0
115	20231113	182900	45481840	4175	4175	4175	4175	0
116	20231113	182800	45481840	4175	4175	4175	4175	0
117	20231113	182700	45481840	4175	4175	4175	4175	0
118	20231113	182600	45481840	4175	4175	4175	4175	0
119	20231113	182500	45481840	4175	4175	4175	4175	0
120	20231113	182400	45481840	4175	4175	4175	4175	0
121	20231113	182300	45481840	4175	4175	4175	4175	0
122	20231113	182200	45481840	4175	4175	4175	4175	205
123	20231113	182100	45481840	4175	4175	4175	4175	0
124	20231113	182000	45481840	4175	4175	4175	4175	0
125	20231113	181900	45481840	4175	4175	4175	4175	0
126	20231113	181800	45481840	4175	4175	4175	4175	0
127	20231113	181700	45481840	4175	4175	4175	4175	0
128	20231113	181600	45481840	4175	4175	4175	4175	0
129	20231113	181500	45481840	4175	4175	4175	4175	0
130	20231113	181400	45481840	4175	4175	4175	4175	0
131	20231113	181300	45481840	4175	4175	4175	4175	0
132	20231113	181200	45481840	4175	4175	4175	4175	0
133	20231113	181100	45481840	4175	4175	4175	4175	0
134	20231113	181000	45481840	4175	4175	4175	4175	0
135	20231113	180900	45481840	4175	4175	4175	4175	0
136	20231113	180800	45481840	4175	4175	4175	4175	0
137	20231113	180700	45481840	4175	4175	4175	4175	0
138	20231113	180600	45481840	4175	4175	4175	4175	0
139	20231113	180500	45481840	4175	4175	4175	4175	0
140	20231113	180400	45481840	4175	4175	4175	4175	0
141	20231113	180300	45481840	4175	4175	4175	4175	0
142	20231113	180200	45481840	4175	4175	4175	4175	0
143	20231113	180100	45481840	4175	4175	4175	4175	0
144	20231113	180000	45481840	4175	4175	4175	4175	0
145	20231113	175900	45481840	4175	4175	4175	4175	0
146	20231113	175800	45481840	4175	4175	4175	4175	0
147	20231113	175700	45481840	4175	4175	4175	4175	0
148	20231113	175600	45481840	4175	4175	4175	4175	0
149	20231113	175500	45481840	4175	4175	4175	4175	0
150	20231113	175400	45481840	4175	4175	4175	4175	0
151	20231113	175300	45481840	4175	4175	4175	4175	0
152	20231113	175200	45481840	4175	4175	4175	4175	205
153	20231113	175100	45481840	4175	4175	4175	4175	0
154	20231113	175000	45481840	4175	4175	4175	4175	0
155	20231113	174900	45481840	4175	4175	4175	4175	0
156	20231113	174800	45481840	4175	4175	4175	4175	0
157	20231113	174700	45481840	4175	4175	4175	4175	0
158	20231113	174600	45481840	4175	4175	4175	4175	0
159	20231113	174500	45481840	4175	4175	4175	4175	0
160	20231113	174400	45481840	4175	4175	4175	4175	0
161	20231113	174300	45481840	4175	4175	4175	4175	0
162	20231113	174200	45481840	4175	4175	4175	4175	0
163	20231113	174100	45481840	4175	4175	4175	4175	0
164	20231113	174000	45481840	4175	4175	4175	4175	0
165	20231113	173900	45481840	4175	4175	4175	4175	0
166	20231113	173800	45481840	4175	4175	4175	4175	0
167	20231113	173700	45481840	4175	4175	4175	4175	0
168	20231113	173600	45481840	4175	4175	4175	4175	0
169	20231113	173500	45481840	4175	4175	4175	4175	0
170	20231113	173400	45481840	4175	4175	4175	4175	0
171	20231113	173300	45481840	4175	4175	4175	4175	0
172	20231113	173200	45481840	4175	4175	4175	4175	0
173	20231113	173100	45481840	4175	4175	4175	4175	0
174	20231113	173000	45481840	4175	4175	4175	4175	0
175	20231113	172900	45481840	4175	4175	4175	4175	0
176	20231113	172800	45481840	4175	4175	4175	4175	0
177	20231113	172700	45481840	4175	4175	4175	4175	0
178	20231113	172600	45481840	4175	4175	4175	4175	0
179	20231113	172500	45481840	4175	4175	4175	4175	0
180	20231113	172400	45481840	4175	4175	4175	4175	0
181	20231113	172300	45481840	4175	4175	4175	4175	0
182	20231113	172200	45481840	4175	4175	4175	4175	205
183	20231113	172100	45481840	4175	4175	4175	4175	0
184	20231113	172000	45481840	4175	4175	4175	4175	0
185	20231113	171900	45481840	4175	4175	4175	4175	0
186	20231113	171800	45481840	4175	4175	4175	4175	0
187	20231113	171700	45481840	4175	4175	4175	4175	0
188	20231113	171600	45481840	4175	4175	4175	4175	0
189	20231113	171500	45481840	4175	4175	4175	4175	0
190	20231113	171400	45481840	4175	4175	4175	4175	0
191	20231113	171300	45481840	4175	4175	4175	4175	0
192	20231113	171200	45481840	4175	4175	4175	4175	0
193	20231113	171100	45481840	4175	4175	4175	4175	0
194	20231113	171000	45481840	4175	4175	4175	4175	0
195	20231113	170900	45481840	4175	4175	4175	4175	0
196	20231113	170800	45481840	4175	4175	4175	4175	0
197	20231113	170700	45481840	4175	4175	4175	4175	0
198	20231113	170600	45481840	4175	4175	4175	4175	0
199	20231113	170500	45481840	4175	4175	4175	4175	0
200	20231113	170400	45481840	4175	4175	4175	4175	0
201	20231113	170300	45481840	4175	4175	4175	4175	0
202	20231113	170200	45481840	4175	4175	4175	4175	0
203	20231113	170100	45481840	4175	4175	4175	4175	0
204	20231113	170000	45481840	4175	4175	4175	4175	0
205	20231113	165900	45481840	4175	4175	4175	4175	0
206	20231113	165800	45481840	4175	4175	4175	4175	0
207	20231113	165700	45481840	4175	4175	4175	4175	0
208	20231113	165600	45481840	4175	4175	4175	4175	0
209	20231113	165500	45481840	4175	4175	4175	4175	0
210	20231113	165400	45481840	4175	4175	4175	4175	0
211	20231113	165300	45481840	4175	4175	4175	4175	0
212	20231113	165200	45481840	4175	4175	4175	4175	205
213	20231113	165100	45481840	4175	4175	4175	4175	0
214	20231113	165000	45481840	4175	4175	4175	4175	0
215	20231113	164900	45481840	4175	4175	4175	4175	0
216	20231113	164800	45481840	4175	4175	4175	4175	0
217	20231113	164700	45481840	4175	4175	4175	4175	0
218	20231113	164600	45481840	4175	4175	4175	4175	0
219	20231113	164500	45481840	4175	4175	4175	4175	0
220	20231113	164400	45481840	4175	4175	4175	4175	0
221	20231113	164300	45481840	4175	4175	4175	4175	0
222	20231113	164200	45481840	4175	4175	4175	4175	0
223	20231113	164100	45481840	4175	4175	4175	4175	0
224	20231113	164000	45481840	4175	4175	4175	4175	0
225	20231113	163900	45481840	4175	4175	4175	4175	0
226	20231113	163800	45481840	4175	4175	4175	4175	0
227	20231113	163700	45481840	4175	4175	4175	4175	0
228	20231113	163600	45481840	4175	4175	4175	4175	0
229	20231113	163500	45481840	4175	4175	4175	4175	0
230	20231113	163400	45481840	4175	4175	4175	4175	0
231	20231113	163300	45481840	4175	4175	4175	4175	0
232	20231113	163200	45481840	4175	4175	4175	4175	0
233	20231113	163100	45481840	4175	4175	4175	4175	0
234	20231113	163000	45481840	4175	4175	4175	4175	0
235	20231113	162900	45481840	4175	4175	4175	4175	0
236	20231113	162800	45481840	4175	4175	4175	4175	0
237	20231113	162700	45481840	4175	4175	4175	4175	0
238	20231113	162600	45481840	4175	4175	4175	4175	0
239	20231113	162500	45481840	4175	4175	4175	4175	0
240	20231113	162400	45481840	4175	4175	4175	4175	0
241	20231113	162300	45481840	4175	4175	4175	4175	0
242	20231113	162200	45481840	4175	4175	4175	4175	205
243	20231113	162100	45481840	4175	4175	4175	4175	0
244	20231113	162000	45481840	4175	4175	4175	4175	0
245	20231113	161900	45481840	4175	4175	4175	4175	0
246	20231113	161800	45481840	4175	4175	4175	4175	0
247	20231113	161700	45481840	4175	4175	4175	4175	0
248	20231113	161600	45481840	4175	4175	4175	4175	0
249	20231113	161500	45481840	4175	4175	4175	4175	0
250	20231113	161400	45481840	4175	4175	4175	4175	0
251	20231113	161300	45481840	4175	4175	4175	4175	0
252	20231113	161200	45481840	4175	4175	4175	4175	0
253	20231113	161100	45481840	4175	4175	4175	4175	0
254	20231113	161000	45481840	4175	4175	4175	4175	0
255	20231113	160900	45481840	4175	4175	4175	4175	0
256	20231113	160800	45481840	4175	4175	4175	4175	0
257	20231113	160700	45481840	4175	4175	4175	4175	0
258	20231113	160600	45481840	4175	4175	4175	4175	0
259	20231113	160500	45481840	4175	4175	4175	4175	0
260	20231113	160400	45481840	4175	4175	4175	4175	0
261	20231113	160300	45481840	4175	4175	4175	4175	0
262	20231113	160200	45481840	4175	4175	4175	4175	0
263	20231113	160100	45481840	4175	4175	4175	4175	0
264	20231113	160000	45481840	4175	4175	4175	4175	0
265	20231113	155900	45481840	4175	4175	4175	4175	0
266	20231113	155800	45481840	4175	4175	4175	4175	0
267	20231113	155700	45481840	4175	4175	4175	4175	0
268	20231113	155600	45481840	4175	4175	4175	4175	0
269	20231113	155500	45481840	4175	4175	4175	4175	0
270	20231113	155400	45481840	4175	4175	4175	4175	0
271	20231113	155300	45481840	4175	4175	4175	4175	0
272	20231113	155200	45481840	4175	4175	4175	4175	205
273	20231113	155100	45481840	4175	4175	4175	4175	0
274	20231113	155000	45481840	4175	4175	4175	4175	0
275	20231113	154900	45481840	4175	4175	4175	4175	0
276	20231113	154800	45481840	4175	4175	4175	4175	0
277	20231113	154700	45481840	4175	4175	4175	4175	0
278	20231113	154600	45481840	4175	4175	4175	4175	0
279	20231113	154500	45481840	4175	4175	4175	4175	0
280	20231113	154400	45481840	4175	4175	4175	4175	0
281	20231113	154300	45481840	4175	4175	4175	4175	0
282	20231113	154200	45481840	4175	4175	4175	4175	0
283	20231113	154100	45481840	4175	4175	4175	4175	0
284	20231113	154000	45481840	4175	4175	4175	4175	0
285	20231113	153900	45481840	4175	4175	4175	4175	0
286	20231113	153800	45481840	4175	4175	4175	4175	0
287	20231113	153700	45481840	4175	4175	4175	4175	0
288	20231113	153600	45481840	4175	4175	4175	4175	0
289	20231113	153500	45481840	4175	4175	4175	4175	0
290	20231113	153400	45481840	4175	4175	4175	4175	0
291	20231113	153300	45481840	4175	4175	4175	4175	0
292	20231113	153200	45481840	4175	4175	4175	4175	0
293	20231113	153100	45481840	4175	4175	4175	4175	0
294	20231113	153000	45481840	4175	4175	4175	4175	205
295	20231113	152900	44625965	4175	4175	4175	4175	0
296	20231113	152800	44625965	4175	4175	4175	4175	0
297	20231113	152700	44625965	4175	4175	4175	4175	0
298	20231113	152600	44625965	4175	4175	4175	4175	0
299	20231113	152500	44625965	4175	4175	4175	4175	0
300	20231113	152400	44625965	4175	4175	4175	4175	0
301	20231113	152300	44625965	4175	4175	4175	4175	0
302	20231113	152200	44625965	4175	4175	4175	4175	0
303	20231113	152100	44625965	4175	4175	4175	4175	0
304	20231113	152000	44625965	4175	4175	4175	4175	0
305	20231113	151900	44625965	4175	4175	4175	4175	0
306	20231113	151800	44625965	4175	4175	4175	4175	0
307	20231113	151700	44625965	4175	4175	4175	4175	0
308	20231113	151600	44625965	4175	4175	4175	4175	0
309	20231113	151500	44625965	4175	4175	4175	4175	0
310	20231113	151400	44625965	4175	4175	4175	4175	602
311	20231113	151300	42112615	4175	4175	4175	4175	0
312	20231113	151200	42112615	4175	4175	4175	4175	0
313	20231113	151100	42112615	4175	4175	4175	4175	0
314	20231113	151000	42112615	4175	4175	4175	4175	0
315	20231113	150900	42112615	4175	4175	4175	4175	0
316	20231113	150800	42112615	4175	4175	4175	4175	0
317	20231113	150700	42112615	4175	4175	4175	4175	0
318	20231113	150600	42112615	4175	4175	4175	4175	0
319	20231113	150500	42112615	4175	4175	4175	4175	0
320	20231113	150400	42112615	4175	4175	4175	4175	0
321	20231113	150300	42112615	4175	4175	4175	4175	0
322	20231113	150200	42112615	4175	4175	4175	4175	0
323	20231113	150100	42112615	4175	4175	4175	4175	0
324	20231113	150000	42112615	4175	4175	4175	4175	0
325	20231113	145900	42112615	4175	4175	4175	4175	0
326	20231113	145800	42112615	4175	4175	4175	4175	0
327	20231113	145700	42112615	4175	4175	4175	4175	28
328	20231113	145600	41995715	4175	4175	4175	4175	0
329	20231113	145500	41995715	4175	4175	4175	4175	0
330	20231113	145400	41995715	4175	4175	4175	4175	0
331	20231113	145300	41995715	4175	4175	4175	4175	1
332	20231113	145200	41991540	4160	4160	4160	4160	0
333	20231113	145100	41991540	4160	4160	4160	4160	400
334	20231113	145000	40327540	4165	4165	4165	4165	0
335	20231113	144900	40327540	4165	4165	4165	4165	0
336	20231113	144800	40327540	4165	4165	4165	4165	0
337	20231113	144700	40327540	4165	4165	4165	4165	0
338	20231113	144600	40327540	4165	4165	4165	4165	1
339	20231113	144500	40323375	4175	4175	4175	4175	0
340	20231113	144400	40323375	4175	4175	4175	4175	0
341	20231113	144300	40323375	4175	4175	4175	4175	0
342	20231113	144200	40323375	4175	4175	4175	4175	0
343	20231113	144100	40323375	4175	4175	4175	4175	0
344	20231113	144000	40323375	4175	4175	4175	4175	0
345	20231113	143900	40323375	4175	4175	4175	4175	0
346	20231113	143800	40323375	4175	4175	4175	4175	0
347	20231113	143700	40323375	4175	4175	4175	4175	16
348	20231113	143600	40256575	4160	4175	4175	4160	12
349	20231113	143500	40206625	4175	4175	4175	4175	0
350	20231113	143400	40206625	4175	4175	4175	4175	0
351	20231113	143300	40206625	4175	4175	4175	4175	0
352	20231113	143200	40206625	4175	4175	4175	4175	0
353	20231113	143100	40206625	4175	4175	4175	4175	0
354	20231113	143000	40206625	4175	4175	4175	4175	0
355	20231113	142900	40206625	4175	4175	4175	4175	0
356	20231113	142800	40206625	4175	4175	4175	4175	0
357	20231113	142700	40206625	4175	4175	4175	4175	0
358	20231113	142600	40206625	4175	4175	4175	4175	0
359	20231113	142500	40206625	4175	4175	4175	4175	0
360	20231113	142400	40206625	4175	4175	4175	4175	0
361	20231113	142300	40206625	4175	4175	4175	4175	0
362	20231113	142200	40206625	4175	4175	4175	4175	9
363	20231113	142100	40169050	4175	4175	4175	4175	0
364	20231113	142000	40169050	4175	4175	4175	4175	0
365	20231113	141900	40169050	4175	4175	4175	4175	0
366	20231113	141800	40169050	4175	4160	4175	4160	20
367	20231113	141700	40085835	4160	4160	4160	4160	0
368	20231113	141600	40085835	4160	4160	4160	4160	0
369	20231113	141500	40085835	4160	4160	4160	4160	100
370	20231113	141400	39669835	4160	4160	4160	4160	0
371	20231113	141300	39669835	4160	4160	4160	4160	0
372	20231113	141200	39669835	4160	4160	4160	4160	0
373	20231113	141100	39669835	4160	4160	4160	4160	0
374	20231113	141000	39669835	4160	4160	4160	4160	0
375	20231113	140900	39669835	4160	4160	4160	4160	0
376	20231113	140800	39669835	4160	4160	4160	4160	100
377	20231113	140700	39253835	4150	4150	4150	4150	0
378	20231113	140600	39253835	4150	4150	4150	4150	0
379	20231113	140500	39253835	4150	4150	4150	4150	0
380	20231113	140400	39253835	4150	4150	4150	4150	0
381	20231113	140300	39253835	4150	4150	4150	4150	0
382	20231113	140200	39253835	4150	4150	4150	4150	0
383	20231113	140100	39253835	4150	4150	4150	4150	0
384	20231113	140000	39253835	4150	4150	4150	4150	0
385	20231113	135900	39253835	4150	4150	4150	4150	0
386	20231113	135800	39253835	4150	4150	4150	4150	0
387	20231113	135700	39253835	4150	4150	4150	4150	0
388	20231113	135600	39253835	4150	4150	4150	4150	0
389	20231113	135500	39253835	4150	4150	4150	4150	0
390	20231113	135400	39253835	4150	4150	4150	4150	0
391	20231113	135300	39253835	4150	4150	4150	4150	0
392	20231113	135200	39253835	4150	4150	4150	4150	200
393	20231113	135100	38423835	4150	4150	4150	4150	400
394	20231113	135000	36763835	4155	4155	4155	4155	0
395	20231113	134900	36763835	4155	4155	4155	4155	0
396	20231113	134800	36763835	4155	4155	4155	4155	0
397	20231113	134700	36763835	4155	4155	4155	4155	0
398	20231113	134600	36763835	4155	4155	4155	4155	0
399	20231113	134500	36763835	4155	4155	4155	4155	0
400	20231113	134400	36763835	4155	4155	4155	4155	0
401	20231113	134300	36763835	4155	4155	4155	4155	0
402	20231113	134200	36763835	4155	4155	4155	4155	0
403	20231113	134100	36763835	4155	4155	4155	4155	0
404	20231113	134000	36763835	4155	4155	4155	4155	0
405	20231113	133900	36763835	4155	4155	4155	4155	0
406	20231113	133800	36763835	4155	4155	4155	4155	0
407	20231113	133700	36763835	4155	4155	4155	4155	0
408	20231113	133600	36763835	4155	4155	4155	4155	0
409	20231113	133500	36763835	4155	4155	4155	4155	0
410	20231113	133400	36763835	4155	4155	4155	4155	0
411	20231113	133300	36763835	4155	4155	4155	4155	0
412	20231113	133200	36763835	4155	4155	4155	4155	142
413	20231113	133100	36173825	4160	4160	4160	4160	0
414	20231113	133000	36173825	4160	4160	4160	4160	0
415	20231113	132900	36173825	4160	4160	4160	4160	0
416	20231113	132800	36173825	4160	4160	4160	4160	0
417	20231113	132700	36173825	4160	4160	4160	4160	0
418	20231113	132600	36173825	4160	4160	4160	4160	0
419	20231113	132500	36173825	4160	4160	4160	4160	0
420	20231113	132400	36173825	4160	4160	4160	4160	0
421	20231113	132300	36173825	4160	4160	4160	4160	0
422	20231113	132200	36173825	4160	4160	4160	4160	0
423	20231113	132100	36173825	4160	4160	4160	4160	0
424	20231113	132000	36173825	4160	4160	4160	4160	0
425	20231113	131900	36173825	4160	4160	4160	4160	0
426	20231113	131800	36173825	4160	4160	4160	4160	0
427	20231113	131700	36173825	4160	4160	4160	4160	0
428	20231113	131600	36173825	4160	4160	4160	4160	0
429	20231113	131500	36173825	4160	4160	4160	4160	0
430	20231113	131400	36173825	4160	4160	4160	4160	0
431	20231113	131300	36173825	4160	4160	4160	4160	0
432	20231113	131200	36173825	4160	4160	4160	4160	0
433	20231113	131100	36173825	4160	4160	4160	4160	0
434	20231113	131000	36173825	4160	4160	4160	4160	0
435	20231113	130900	36173825	4160	4160	4160	4160	0
436	20231113	130800	36173825	4160	4160	4160	4160	0
437	20231113	130700	36173825	4160	4160	4160	4160	24
438	20231113	130600	36073985	4140	4140	4140	4140	0
439	20231113	130500	36073985	4140	4150	4150	4140	500
440	20231113	130400	34000965	4155	4160	4160	4155	39
441	20231113	130300	33838895	4160	4160	4160	4160	0
442	20231113	130200	33838895	4160	4160	4160	4160	0
443	20231113	130100	33838895	4160	4160	4160	4160	0
444	20231113	130000	33838895	4160	4160	4160	4160	0
445	20231113	125900	33838895	4160	4160	4160	4160	0
446	20231113	125800	33838895	4160	4160	4160	4160	0
447	20231113	125700	33838895	4160	4160	4160	4160	0
448	20231113	125600	33838895	4160	4160	4160	4160	0
449	20231113	125500	33838895	4160	4160	4160	4160	0
450	20231113	125400	33838895	4160	4160	4160	4160	0
451	20231113	125300	33838895	4160	4160	4160	4160	0
452	20231113	125200	33838895	4160	4160	4160	4160	1
453	20231113	125100	33834735	4190	4190	4190	4190	0
454	20231113	125000	33834735	4190	4190	4190	4190	0
455	20231113	124900	33834735	4190	4190	4190	4190	0
456	20231113	124800	33834735	4190	4190	4190	4190	0
457	20231113	124700	33834735	4190	4190	4190	4190	0
458	20231113	124600	33834735	4190	4190	4190	4190	0
459	20231113	124500	33834735	4190	4190	4190	4190	0
460	20231113	124400	33834735	4190	4190	4190	4190	0
461	20231113	124300	33834735	4190	4190	4190	4190	0
462	20231113	124200	33834735	4190	4190	4190	4190	0
463	20231113	124100	33834735	4190	4190	4190	4190	0
464	20231113	124000	33834735	4190	4190	4190	4190	0
465	20231113	123900	33834735	4190	4190	4190	4190	0
466	20231113	123800	33834735	4190	4190	4190	4190	0
467	20231113	123700	33834735	4190	4190	4190	4190	0
468	20231113	123600	33834735	4190	4190	4190	4190	0
469	20231113	123500	33834735	4190	4190	4190	4190	0
470	20231113	123400	33834735	4190	4190	4190	4190	0
471	20231113	123300	33834735	4190	4190	4190	4190	0
472	20231113	123200	33834735	4190	4180	4190	4180	30
473	20231113	123100	33709265	4180	4180	4180	4180	0
474	20231113	123000	33709265	4180	4165	4180	4165	10
475	20231113	122900	33667535	4165	4165	4165	4165	0
476	20231113	122800	33667535	4165	4165	4165	4165	0
477	20231113	122700	33667535	4165	4165	4165	4165	0
478	20231113	122600	33667535	4165	4165	4165	4165	0
479	20231113	122500	33667535	4165	4165	4165	4165	0
480	20231113	122400	33667535	4165	4165	4165	4165	0
481	20231113	122300	33667535	4165	4165	4165	4165	0
482	20231113	122200	33667535	4165	4165	4165	4165	0
483	20231113	122100	33667535	4165	4165	4165	4165	0
484	20231113	122000	33667535	4165	4165	4165	4165	0
485	20231113	121900	33667535	4165	4165	4165	4165	0
486	20231113	121800	33667535	4165	4165	4165	4165	0
487	20231113	121700	33667535	4165	4165	4165	4165	0
488	20231113	121600	33667535	4165	4165	4165	4165	0
489	20231113	121500	33667535	4165	4165	4165	4165	0
490	20231113	121400	33667535	4165	4165	4165	4165	0
491	20231113	121300	33667535	4165	4165	4165	4165	0
492	20231113	121200	33667535	4165	4165	4165	4165	0
493	20231113	121100	33667535	4165	4165	4165	4165	0
494	20231113	121000	33667535	4165	4165	4165	4165	10
495	20231113	120900	33625885	4165	4165	4165	4165	0
496	20231113	120800	33625885	4165	4165	4165	4165	0
497	20231113	120700	33625885	4165	4165	4165	4165	0
498	20231113	120600	33625885	4165	4165	4165	4165	3
499	20231113	120500	33613390	4145	4145	4145	4145	4
500	20231113	120400	33596810	4145	4145	4145	4145	0
501	20231113	120300	33596810	4145	4145	4145	4145	0
502	20231113	120200	33596810	4145	4145	4145	4145	0
503	20231113	120100	33596810	4145	4145	4145	4145	0
504	20231113	120000	33596810	4145	4145	4145	4145	0
505	20231113	115900	33596810	4145	4145	4145	4145	0
506	20231113	115800	33596810	4145	4145	4145	4145	0
507	20231113	115700	33596810	4145	4145	4145	4145	0
508	20231113	115600	33596810	4145	4145	4145	4145	0
509	20231113	115500	33596810	4145	4145	4145	4145	0
510	20231113	115400	33596810	4145	4145	4145	4145	0
511	20231113	115300	33596810	4145	4145	4145	4145	0
512	20231113	115200	33596810	4145	4145	4145	4145	400
513	20231113	115100	31938810	4145	4145	4145	4145	0
514	20231113	115000	31938810	4145	4145	4145	4145	300
515	20231113	114900	30695310	4165	4165	4165	4165	0
516	20231113	114800	30695310	4165	4165	4165	4165	0
517	20231113	114700	30695310	4165	4145	4165	4145	620
518	20231113	114600	28124780	4150	4165	4165	4150	942
519	20231113	114500	24215350	4170	4170	4170	4170	0
520	20231113	114400	24215350	4170	4170	4170	4170	0
521	20231113	114300	24215350	4170	4170	4170	4170	0
522	20231113	114200	24215350	4170	4170	4170	4170	0
523	20231113	114100	24215350	4170	4170	4170	4170	0
524	20231113	114000	24215350	4170	4170	4170	4170	0
525	20231113	113900	24215350	4170	4170	4170	4170	0
526	20231113	113800	24215350	4170	4170	4170	4170	0
527	20231113	113700	24215350	4170	4170	4170	4170	0
528	20231113	113600	24215350	4170	4170	4170	4170	0
529	20231113	113500	24215350	4170	4170	4170	4170	0
530	20231113	113400	24215350	4170	4170	4170	4170	0
531	20231113	113300	24215350	4170	4170	4170	4170	0
532	20231113	113200	24215350	4170	4170	4170	4170	0
533	20231113	113100	24215350	4170	4170	4170	4170	0
534	20231113	113000	24215350	4170	4170	4170	4170	0
535	20231113	112900	24215350	4170	4170	4170	4170	0
536	20231113	112800	24215350	4170	4170	4170	4170	0
537	20231113	112700	24215350	4170	4170	4170	4170	0
538	20231113	112600	24215350	4170	4170	4170	4170	0
539	20231113	112500	24215350	4170	4170	4170	4170	0
540	20231113	112400	24215350	4170	4170	4170	4170	0
541	20231113	112300	24215350	4170	4170	4170	4170	0
542	20231113	112200	24215350	4170	4170	4170	4170	0
543	20231113	112100	24215350	4170	4170	4170	4170	0
544	20231113	112000	24215350	4170	4170	4170	4170	0
545	20231113	111900	24215350	4170	4170	4170	4170	0
546	20231113	111800	24215350	4170	4170	4170	4170	0
547	20231113	111700	24215350	4170	4170	4170	4170	0
548	20231113	111600	24215350	4170	4165	4170	4165	10
549	20231113	111500	24173675	4155	4155	4155	4155	468
550	20231113	111400	22229135	4160	4160	4170	4160	148
551	20231113	111300	21613400	4160	4160	4160	4160	12
552	20231113	111200	21563480	4170	4170	4170	4170	20
553	20231113	111100	21480080	4170	4160	4170	4160	311
554	20231113	111000	20186210	4160	4160	4160	4160	0
555	20231113	110900	20186210	4160	4160	4160	4160	32
556	20231113	110800	20053090	4160	4160	4160	4160	376
557	20231113	110700	18488930	4160	4180	4180	4160	1493
558	20231113	110600	12271435	4185	4185	4185	4185	0
559	20231113	110500	12271435	4185	4190	4190	4185	8
560	20231113	110400	12237930	4190	4190	4190	4190	0
561	20231113	110300	12237930	4190	4190	4190	4190	0
562	20231113	110200	12237930	4190	4190	4190	4190	0
563	20231113	110100	12237930	4190	4190	4190	4190	0
564	20231113	110000	12237930	4190	4190	4190	4190	0
565	20231113	105900	12237930	4190	4190	4190	4190	0
566	20231113	105800	12237930	4190	4190	4190	4190	0
567	20231113	105700	12237930	4190	4190	4190	4190	0
568	20231113	105600	12237930	4190	4190	4190	4190	2
569	20231113	105500	12229550	4190	4190	4190	4190	0
570	20231113	105400	12229550	4190	4190	4190	4190	0
571	20231113	105300	12229550	4190	4190	4190	4190	0
572	20231113	105200	12229550	4190	4190	4190	4190	0
573	20231113	105100	12229550	4190	4190	4190	4190	0
574	20231113	105000	12229550	4190	4190	4190	4190	1
575	20231113	104900	12225360	4180	4180	4180	4180	0
576	20231113	104800	12225360	4180	4180	4180	4180	0
577	20231113	104700	12225360	4180	4180	4180	4180	0
578	20231113	104600	12225360	4180	4180	4180	4180	0
579	20231113	104500	12225360	4180	4185	4185	4180	490
580	20231113	104400	10175155	4185	4185	4185	4185	0
581	20231113	104300	10175155	4185	4185	4185	4185	0
582	20231113	104200	10175155	4185	4185	4185	4185	0
583	20231113	104100	10175155	4185	4185	4185	4185	0
584	20231113	104000	10175155	4185	4190	4190	4185	348
585	20231113	103900	8718725	4190	4190	4190	4190	0
586	20231113	103800	8718725	4190	4195	4195	4190	279
587	20231113	103700	7549410	4200	4200	4200	4200	0
588	20231113	103600	7549410	4200	4200	4200	4200	0
589	20231113	103500	7549410	4200	4200	4200	4200	0
590	20231113	103400	7549410	4200	4205	4205	4200	26
591	20231113	103300	7440205	4205	4205	4205	4205	0
592	20231113	103200	7440205	4205	4205	4205	4205	0
593	20231113	103100	7440205	4205	4205	4205	4205	0
594	20231113	103000	7440205	4205	4205	4205	4205	0
595	20231113	102900	7440205	4205	4205	4205	4205	0
596	20231113	102800	7440205	4205	4205	4205	4205	0
597	20231113	102700	7440205	4205	4205	4205	4205	0
598	20231113	102600	7440205	4205	4205	4205	4205	0
599	20231113	102500	7440205	4205	4205	4205	4205	0
600	20231113	102400	7440205	4205	4205	4205	4205	0
601	20231113	102300	7440205	4205	4205	4205	4205	0
602	20231113	102200	7440205	4205	4205	4205	4205	0
603	20231113	102100	7440205	4205	4210	4210	4205	61
604	20231113	102000	7183695	4210	4210	4210	4210	0
605	20231113	101900	7183695	4210	4210	4210	4210	35
606	20231113	101800	7036345	4215	4215	4215	4215	0
607	20231113	101700	7036345	4215	4215	4215	4215	0
608	20231113	101600	7036345	4215	4215	4215	4215	0
609	20231113	101500	7036345	4215	4215	4215	4215	0
610	20231113	101400	7036345	4215	4215	4215	4215	0
611	20231113	101300	7036345	4215	4215	4215	4215	0
612	20231113	101200	7036345	4215	4215	4215	4215	0
613	20231113	101100	7036345	4215	4215	4215	4215	0
614	20231113	101000	7036345	4215	4215	4215	4215	0
615	20231113	100900	7036345	4215	4215	4215	4215	0
616	20231113	100800	7036345	4215	4215	4215	4215	0
617	20231113	100700	7036345	4215	4215	4215	4215	0
618	20231113	100600	7036345	4215	4215	4215	4215	0
619	20231113	100500	7036345	4215	4215	4215	4215	0
620	20231113	100400	7036345	4215	4215	4215	4215	0
621	20231113	100300	7036345	4215	4215	4215	4215	0
622	20231113	100200	7036345	4215	4215	4215	4215	6
623	20231113	100100	7011055	4215	4215	4215	4215	0
624	20231113	100000	7011055	4215	4215	4215	4215	0
625	20231113	095900	7011055	4215	4215	4215	4215	10
626	20231113	095800	6968905	4205	4210	4210	4205	325
627	20231113	095700	5600855	4210	4210	4210	4210	0
628	20231113	095600	5600855	4210	4210	4210	4210	0
629	20231113	095500	5600855	4210	4210	4210	4210	0
630	20231113	095400	5600855	4210	4210	4210	4210	1
631	20231113	095300	5596645	4210	4210	4210	4210	0
632	20231113	095200	5596645	4210	4210	4210	4210	0
633	20231113	095100	5596645	4210	4210	4210	4210	1
634	20231113	095000	5592435	4210	4210	4210	4210	100
635	20231113	094900	5171435	4210	4210	4210	4210	0
636	20231113	094800	5171435	4210	4210	4210	4210	880
637	20231113	094700	1466635	4210	4215	4215	4210	200
638	20231113	094600	624335	4220	4220	4220	4220	0
639	20231113	094500	624335	4220	4220	4220	4220	0
640	20231113	094400	624335	4220	4220	4220	4220	0
641	20231113	094300	624335	4220	4220	4220	4220	0
642	20231113	094200	624335	4220	4220	4220	4220	1
643	20231113	094100	620115	4220	4220	4220	4220	0
644	20231113	094000	620115	4220	4220	4220	4220	0
645	20231113	093900	620115	4220	4220	4220	4220	0
646	20231113	093800	620115	4220	4220	4220	4220	0
647	20231113	093700	620115	4220	4220	4220	4220	0
648	20231113	093600	620115	4220	4220	4220	4220	0
649	20231113	093500	620115	4220	4220	4220	4220	0
650	20231113	093400	620115	4220	4220	4220	4220	0
651	20231113	093300	620115	4220	4220	4220	4220	1
652	20231113	093200	615895	4215	4215	4215	4215	6
653	20231113	093100	590605	4220	4220	4220	4220	0
654	20231113	093000	590605	4220	4220	4220	4220	0
655	20231113	092900	590605	4220	4220	4220	4220	0
656	20231113	092800	590605	4220	4220	4220	4220	10
657	20231113	092700	548405	4220	4220	4220	4220	0
658	20231113	092600	548405	4220	4220	4220	4220	0
659	20231113	092500	548405	4220	4220	4220	4220	0
660	20231113	092400	548405	4220	4220	4220	4220	0
661	20231113	092300	548405	4220	4220	4220	4220	0
662	20231113	092200	548405	4220	4220	4220	4220	0
663	20231113	092100	548405	4220	4220	4220	4220	0
664	20231113	092000	548405	4220	4220	4220	4220	0
665	20231113	091900	548405	4220	4220	4220	4220	0
666	20231113	091800	548405	4220	4220	4220	4220	0
667	20231113	091700	548405	4220	4220	4220	4220	5
668	20231113	091600	527305	4220	4220	4220	4220	0
669	20231113	091500	527305	4220	4220	4220	4220	0
670	20231113	091400	527305	4220	4220	4220	4220	0
671	20231113	091300	527305	4220	4220	4220	4220	0
672	20231113	091200	527305	4220	4220	4220	4220	0
673	20231113	091100	527305	4220	4220	4220	4220	100
674	20231113	091000	105305	4220	4220	4220	4220	0
675	20231113	090900	105305	4220	4220	4220	4220	3
676	20231113	090800	92645	4230	4230	4230	4230	0
677	20231113	090700	92645	4230	4230	4230	4230	0
678	20231113	090600	92645	4230	4230	4230	4230	0
679	20231113	090500	92645	4230	4230	4230	4230	0
680	20231113	090400	92645	4230	4230	4230	4230	0
681	20231113	090300	92645	4230	4230	4230	4230	1
682	20231113	090200	88415	4215	4215	4215	4215	0
683	20231113	090100	88415	4215	4215	4215	4215	0
684	20231113	090000	88415	4215	4215	4215	4215	1