KissMeData/263700/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204300	100997150	4165	4165	4165	4165	231
3	20231116	204200	100997150	4165	4165	4165	4165	0
4	20231116	204100	100997150	4165	4165	4165	4165	0
5	20231116	204000	100997150	4165	4165	4165	4165	0
6	20231116	203900	100997150	4165	4165	4165	4165	0
7	20231116	203800	100997150	4165	4165	4165	4165	0
8	20231116	203700	100997150	4165	4165	4165	4165	0
9	20231116	203600	100997150	4165	4165	4165	4165	0
10	20231116	203500	100997150	4165	4165	4165	4165	0
11	20231116	203400	100997150	4165	4165	4165	4165	0
12	20231116	203300	100997150	4165	4165	4165	4165	0
13	20231116	203200	100997150	4165	4165	4165	4165	0
14	20231116	203100	100997150	4165	4165	4165	4165	0
15	20231116	203000	100997150	4165	4165	4165	4165	0
16	20231116	202900	100997150	4165	4165	4165	4165	0
17	20231116	202800	100997150	4165	4165	4165	4165	0
18	20231116	202700	100997150	4165	4165	4165	4165	0
19	20231116	202600	100997150	4165	4165	4165	4165	0
20	20231116	202500	100997150	4165	4165	4165	4165	0
21	20231116	202400	100997150	4165	4165	4165	4165	0
22	20231116	202300	100997150	4165	4165	4165	4165	0
23	20231116	202200	100997150	4165	4165	4165	4165	0
24	20231116	202100	100997150	4165	4165	4165	4165	0
25	20231116	202000	100997150	4165	4165	4165	4165	0
26	20231116	201900	100997150	4165	4165	4165	4165	0
27	20231116	201800	100997150	4165	4165	4165	4165	0
28	20231116	201700	100997150	4165	4165	4165	4165	0
29	20231116	201600	100997150	4165	4165	4165	4165	0
30	20231116	201500	100997150	4165	4165	4165	4165	0
31	20231116	201400	100997150	4165	4165	4165	4165	0
32	20231116	201300	100997150	4165	4165	4165	4165	231
33	20231116	201200	100997150	4165	4165	4165	4165	0
34	20231116	201100	100997150	4165	4165	4165	4165	0
35	20231116	201000	100997150	4165	4165	4165	4165	0
36	20231116	200900	100997150	4165	4165	4165	4165	0
37	20231116	200800	100997150	4165	4165	4165	4165	0
38	20231116	200700	100997150	4165	4165	4165	4165	0
39	20231116	200600	100997150	4165	4165	4165	4165	0
40	20231116	200500	100997150	4165	4165	4165	4165	0
41	20231116	200400	100997150	4165	4165	4165	4165	0
42	20231116	200300	100997150	4165	4165	4165	4165	0
43	20231116	200200	100997150	4165	4165	4165	4165	0
44	20231116	200100	100997150	4165	4165	4165	4165	0
45	20231116	200000	100997150	4165	4165	4165	4165	0
46	20231116	195900	100997150	4165	4165	4165	4165	0
47	20231116	195800	100997150	4165	4165	4165	4165	0
48	20231116	195700	100997150	4165	4165	4165	4165	0
49	20231116	195600	100997150	4165	4165	4165	4165	0
50	20231116	195500	100997150	4165	4165	4165	4165	0
51	20231116	195400	100997150	4165	4165	4165	4165	0
52	20231116	195300	100997150	4165	4165	4165	4165	0
53	20231116	195200	100997150	4165	4165	4165	4165	0
54	20231116	195100	100997150	4165	4165	4165	4165	0
55	20231116	195000	100997150	4165	4165	4165	4165	0
56	20231116	194900	100997150	4165	4165	4165	4165	0
57	20231116	194800	100997150	4165	4165	4165	4165	0
58	20231116	194700	100997150	4165	4165	4165	4165	0
59	20231116	194600	100997150	4165	4165	4165	4165	0
60	20231116	194500	100997150	4165	4165	4165	4165	0
61	20231116	194400	100997150	4165	4165	4165	4165	0
62	20231116	194300	100997150	4165	4165	4165	4165	231
63	20231116	194200	100997150	4165	4165	4165	4165	0
64	20231116	194100	100997150	4165	4165	4165	4165	0
65	20231116	194000	100997150	4165	4165	4165	4165	0
66	20231116	193900	100997150	4165	4165	4165	4165	0
67	20231116	193800	100997150	4165	4165	4165	4165	0
68	20231116	193700	100997150	4165	4165	4165	4165	0
69	20231116	193600	100997150	4165	4165	4165	4165	0
70	20231116	193500	100997150	4165	4165	4165	4165	0
71	20231116	193400	100997150	4165	4165	4165	4165	0
72	20231116	193300	100997150	4165	4165	4165	4165	0
73	20231116	193200	100997150	4165	4165	4165	4165	0
74	20231116	193100	100997150	4165	4165	4165	4165	0
75	20231116	193000	100997150	4165	4165	4165	4165	0
76	20231116	192900	100997150	4165	4165	4165	4165	0
77	20231116	192800	100997150	4165	4165	4165	4165	0
78	20231116	192700	100997150	4165	4165	4165	4165	0
79	20231116	192600	100997150	4165	4165	4165	4165	0
80	20231116	192500	100997150	4165	4165	4165	4165	0
81	20231116	192400	100997150	4165	4165	4165	4165	0
82	20231116	192300	100997150	4165	4165	4165	4165	0
83	20231116	192200	100997150	4165	4165	4165	4165	0
84	20231116	192100	100997150	4165	4165	4165	4165	0
85	20231116	192000	100997150	4165	4165	4165	4165	0
86	20231116	191900	100997150	4165	4165	4165	4165	0
87	20231116	191800	100997150	4165	4165	4165	4165	0
88	20231116	191700	100997150	4165	4165	4165	4165	0
89	20231116	191600	100997150	4165	4165	4165	4165	0
90	20231116	191500	100997150	4165	4165	4165	4165	0
91	20231116	191400	100997150	4165	4165	4165	4165	0
92	20231116	191300	100997150	4165	4165	4165	4165	231
93	20231116	191200	100997150	4165	4165	4165	4165	0
94	20231116	191100	100997150	4165	4165	4165	4165	0
95	20231116	191000	100997150	4165	4165	4165	4165	0
96	20231116	190900	100997150	4165	4165	4165	4165	0
97	20231116	190800	100997150	4165	4165	4165	4165	0
98	20231116	190700	100997150	4165	4165	4165	4165	0
99	20231116	190600	100997150	4165	4165	4165	4165	0
100	20231116	190500	100997150	4165	4165	4165	4165	0
101	20231116	190400	100997150	4165	4165	4165	4165	0
102	20231116	190300	100997150	4165	4165	4165	4165	0
103	20231116	190200	100997150	4165	4165	4165	4165	0
104	20231116	190100	100997150	4165	4165	4165	4165	0
105	20231116	190000	100997150	4165	4165	4165	4165	0
106	20231116	185900	100997150	4165	4165	4165	4165	0
107	20231116	185800	100997150	4165	4165	4165	4165	0
108	20231116	185700	100997150	4165	4165	4165	4165	0
109	20231116	185600	100997150	4165	4165	4165	4165	0
110	20231116	185500	100997150	4165	4165	4165	4165	0
111	20231116	185400	100997150	4165	4165	4165	4165	0
112	20231116	185300	100997150	4165	4165	4165	4165	0
113	20231116	185200	100997150	4165	4165	4165	4165	0
114	20231116	185100	100997150	4165	4165	4165	4165	0
115	20231116	185000	100997150	4165	4165	4165	4165	0
116	20231116	184900	100997150	4165	4165	4165	4165	0
117	20231116	184800	100997150	4165	4165	4165	4165	0
118	20231116	184700	100997150	4165	4165	4165	4165	0
119	20231116	184600	100997150	4165	4165	4165	4165	0
120	20231116	184500	100997150	4165	4165	4165	4165	0
121	20231116	184400	100997150	4165	4165	4165	4165	0
122	20231116	184300	100997150	4165	4165	4165	4165	231
123	20231116	184200	100997150	4165	4165	4165	4165	0
124	20231116	184100	100997150	4165	4165	4165	4165	0
125	20231116	184000	100997150	4165	4165	4165	4165	0
126	20231116	183900	100997150	4165	4165	4165	4165	0
127	20231116	183800	100997150	4165	4165	4165	4165	0
128	20231116	183700	100997150	4165	4165	4165	4165	0
129	20231116	183600	100997150	4165	4165	4165	4165	0
130	20231116	183500	100997150	4165	4165	4165	4165	0
131	20231116	183400	100997150	4165	4165	4165	4165	0
132	20231116	183300	100997150	4165	4165	4165	4165	0
133	20231116	183200	100997150	4165	4165	4165	4165	0
134	20231116	183100	100997150	4165	4165	4165	4165	0
135	20231116	183000	100997150	4165	4165	4165	4165	0
136	20231116	182900	100997150	4165	4165	4165	4165	0
137	20231116	182800	100997150	4165	4165	4165	4165	0
138	20231116	182700	100997150	4165	4165	4165	4165	0
139	20231116	182600	100997150	4165	4165	4165	4165	0
140	20231116	182500	100997150	4165	4165	4165	4165	0
141	20231116	182400	100997150	4165	4165	4165	4165	0
142	20231116	182300	100997150	4165	4165	4165	4165	0
143	20231116	182200	100997150	4165	4165	4165	4165	0
144	20231116	182100	100997150	4165	4165	4165	4165	0
145	20231116	182000	100997150	4165	4165	4165	4165	0
146	20231116	181900	100997150	4165	4165	4165	4165	0
147	20231116	181800	100997150	4165	4165	4165	4165	0
148	20231116	181700	100997150	4165	4165	4165	4165	0
149	20231116	181600	100997150	4165	4165	4165	4165	0
150	20231116	181500	100997150	4165	4165	4165	4165	0
151	20231116	181400	100997150	4165	4165	4165	4165	0
152	20231116	181300	100997150	4165	4165	4165	4165	231
153	20231116	181200	100997150	4165	4165	4165	4165	0
154	20231116	181100	100997150	4165	4165	4165	4165	0
155	20231116	181000	100997150	4165	4165	4165	4165	0
156	20231116	180900	100997150	4165	4165	4165	4165	0
157	20231116	180800	100997150	4165	4165	4165	4165	0
158	20231116	180700	100997150	4165	4165	4165	4165	0
159	20231116	180600	100997150	4165	4165	4165	4165	0
160	20231116	180500	100997150	4165	4165	4165	4165	0
161	20231116	180400	100997150	4165	4165	4165	4165	0
162	20231116	180300	100997150	4165	4165	4165	4165	0
163	20231116	180200	100997150	4165	4165	4165	4165	0
164	20231116	180100	100997150	4165	4165	4165	4165	0
165	20231116	180000	100997150	4165	4165	4165	4165	0
166	20231116	175900	100997150	4165	4165	4165	4165	0
167	20231116	175800	100997150	4165	4165	4165	4165	0
168	20231116	175700	100997150	4165	4165	4165	4165	0
169	20231116	175600	100997150	4165	4165	4165	4165	0
170	20231116	175500	100997150	4165	4165	4165	4165	0
171	20231116	175400	100997150	4165	4165	4165	4165	0
172	20231116	175300	100997150	4165	4165	4165	4165	0
173	20231116	175200	100997150	4165	4165	4165	4165	0
174	20231116	175100	100997150	4165	4165	4165	4165	0
175	20231116	175000	100997150	4165	4165	4165	4165	0
176	20231116	174900	100997150	4165	4165	4165	4165	0
177	20231116	174800	100997150	4165	4165	4165	4165	0
178	20231116	174700	100997150	4165	4165	4165	4165	0
179	20231116	174600	100997150	4165	4165	4165	4165	0
180	20231116	174500	100997150	4165	4165	4165	4165	0
181	20231116	174400	100997150	4165	4165	4165	4165	0
182	20231116	174300	100997150	4165	4165	4165	4165	231
183	20231116	174200	100997150	4165	4165	4165	4165	0
184	20231116	174100	100997150	4165	4165	4165	4165	0
185	20231116	174000	100997150	4165	4165	4165	4165	0
186	20231116	173900	100997150	4165	4165	4165	4165	0
187	20231116	173800	100997150	4165	4165	4165	4165	0
188	20231116	173700	100997150	4165	4165	4165	4165	0
189	20231116	173600	100997150	4165	4165	4165	4165	0
190	20231116	173500	100997150	4165	4165	4165	4165	0
191	20231116	173400	100997150	4165	4165	4165	4165	0
192	20231116	173300	100997150	4165	4165	4165	4165	0
193	20231116	173200	100997150	4165	4165	4165	4165	0
194	20231116	173100	100997150	4165	4165	4165	4165	0
195	20231116	173000	100997150	4165	4165	4165	4165	0
196	20231116	172900	100997150	4165	4165	4165	4165	0
197	20231116	172800	100997150	4165	4165	4165	4165	0
198	20231116	172700	100997150	4165	4165	4165	4165	0
199	20231116	172600	100997150	4165	4165	4165	4165	0
200	20231116	172500	100997150	4165	4165	4165	4165	0
201	20231116	172400	100997150	4165	4165	4165	4165	0
202	20231116	172300	100997150	4165	4165	4165	4165	0
203	20231116	172200	100997150	4165	4165	4165	4165	0
204	20231116	172100	100997150	4165	4165	4165	4165	0
205	20231116	172000	100997150	4165	4165	4165	4165	0
206	20231116	171900	100997150	4165	4165	4165	4165	0
207	20231116	171800	100997150	4165	4165	4165	4165	0
208	20231116	171700	100997150	4165	4165	4165	4165	0
209	20231116	171600	100997150	4165	4165	4165	4165	0
210	20231116	171500	100997150	4165	4165	4165	4165	0
211	20231116	171400	100997150	4165	4165	4165	4165	0
212	20231116	171300	100997150	4165	4165	4165	4165	231
213	20231116	171200	100997150	4165	4165	4165	4165	0
214	20231116	171100	100997150	4165	4165	4165	4165	0
215	20231116	171000	100997150	4165	4165	4165	4165	0
216	20231116	170900	100997150	4165	4165	4165	4165	0
217	20231116	170800	100997150	4165	4165	4165	4165	0
218	20231116	170700	100997150	4165	4165	4165	4165	0
219	20231116	170600	100997150	4165	4165	4165	4165	0
220	20231116	170500	100997150	4165	4165	4165	4165	0
221	20231116	170400	100997150	4165	4165	4165	4165	0
222	20231116	170300	100997150	4165	4165	4165	4165	0
223	20231116	170200	100997150	4165	4165	4165	4165	0
224	20231116	170100	100997150	4165	4165	4165	4165	0
225	20231116	170000	100997150	4165	4165	4165	4165	0
226	20231116	165900	100997150	4165	4165	4165	4165	0
227	20231116	165800	100997150	4165	4165	4165	4165	0
228	20231116	165700	100997150	4165	4165	4165	4165	0
229	20231116	165600	100997150	4165	4165	4165	4165	0
230	20231116	165500	100997150	4165	4165	4165	4165	0
231	20231116	165400	100997150	4165	4165	4165	4165	0
232	20231116	165300	100997150	4165	4165	4165	4165	0
233	20231116	165200	100997150	4165	4165	4165	4165	0
234	20231116	165100	100997150	4165	4165	4165	4165	0
235	20231116	165000	100997150	4165	4165	4165	4165	0
236	20231116	164900	100997150	4165	4165	4165	4165	0
237	20231116	164800	100997150	4165	4165	4165	4165	0
238	20231116	164700	100997150	4165	4165	4165	4165	0
239	20231116	164600	100997150	4165	4165	4165	4165	0
240	20231116	164500	100997150	4165	4165	4165	4165	0
241	20231116	164400	100997150	4165	4165	4165	4165	0
242	20231116	164300	100997150	4165	4165	4165	4165	231
243	20231116	164200	100997150	4165	4165	4165	4165	0
244	20231116	164100	100997150	4165	4165	4165	4165	0
245	20231116	164000	100997150	4165	4165	4165	4165	0
246	20231116	163900	100997150	4165	4165	4165	4165	0
247	20231116	163800	100997150	4165	4165	4165	4165	0
248	20231116	163700	100997150	4165	4165	4165	4165	0
249	20231116	163600	100997150	4165	4165	4165	4165	0
250	20231116	163500	100997150	4165	4165	4165	4165	0
251	20231116	163400	100997150	4165	4165	4165	4165	0
252	20231116	163300	100997150	4165	4165	4165	4165	0
253	20231116	163200	100997150	4165	4165	4165	4165	0
254	20231116	163100	100997150	4165	4165	4165	4165	0
255	20231116	163000	100997150	4165	4165	4165	4165	231
256	20231116	162900	100035035	4165	4165	4165	4165	0
257	20231116	162800	100035035	4165	4165	4165	4165	0
258	20231116	162700	100035035	4165	4165	4165	4165	0
259	20231116	162600	100035035	4165	4165	4165	4165	0
260	20231116	162500	100035035	4165	4165	4165	4165	0
261	20231116	162400	100035035	4165	4165	4165	4165	0
262	20231116	162300	100035035	4165	4165	4165	4165	0
263	20231116	162200	100035035	4165	4165	4165	4165	0
264	20231116	162100	100035035	4165	4165	4165	4165	0
265	20231116	162000	100035035	4165	4165	4165	4165	0
266	20231116	161900	100035035	4165	4165	4165	4165	0
267	20231116	161800	100035035	4165	4165	4165	4165	1
268	20231116	161700	100030870	4160	4160	4160	4160	25
269	20231116	161600	99926870	4160	4160	4160	4160	6
270	20231116	161500	99901910	4160	4160	4160	4160	0
271	20231116	161400	99901910	4160	4160	4160	4160	0
272	20231116	161300	99901910	4160	4160	4160	4160	69
273	20231116	161200	99614870	4160	4160	4160	4160	3
274	20231116	161100	99602390	4160	4160	4160	4160	2
275	20231116	161000	99594070	4160	4160	4160	4160	0
276	20231116	160900	99594070	4160	4160	4160	4160	0
277	20231116	160800	99594070	4160	4160	4160	4160	23
278	20231116	160700	99498390	4160	4160	4160	4160	0
279	20231116	160600	99498390	4160	4160	4160	4160	0
280	20231116	160500	99498390	4160	4160	4160	4160	200
281	20231116	160400	98666390	4165	4165	4165	4165	0
282	20231116	160300	98666390	4165	4165	4165	4165	0
283	20231116	160200	98666390	4165	4160	4165	4160	61
284	20231116	160100	98412330	4160	4160	4160	4160	380
285	20231116	160000	96831530	4160	4160	4160	4160	0
286	20231116	155900	96831530	4160	4160	4160	4160	48
287	20231116	155800	96631850	4160	4160	4160	4160	0
288	20231116	155700	96631850	4160	4160	4160	4160	0
289	20231116	155600	96631850	4160	4160	4160	4160	0
290	20231116	155500	96631850	4160	4160	4160	4160	17
291	20231116	155400	96561130	4165	4165	4165	4165	0
292	20231116	155300	96561130	4165	4165	4165	4165	0
293	20231116	155200	96561130	4165	4165	4165	4165	0
294	20231116	155100	96561130	4165	4165	4165	4165	0
295	20231116	155000	96561130	4165	4165	4165	4165	0
296	20231116	154900	96561130	4165	4165	4165	4165	0
297	20231116	154800	96561130	4165	4165	4165	4165	0
298	20231116	154700	96561130	4165	4165	4165	4165	0
299	20231116	154600	96561130	4165	4165	4165	4165	0
300	20231116	154500	96561130	4165	4165	4165	4165	2
301	20231116	154400	96552800	4165	4165	4165	4165	1
302	20231116	154300	96548635	4160	4160	4160	4160	85
303	20231116	154200	96195035	4160	4160	4160	4160	0
304	20231116	154100	96195035	4160	4160	4160	4160	1
305	20231116	154000	96190875	4160	4160	4160	4160	1
306	20231116	153900	96186715	4160	4160	4160	4160	0
307	20231116	153800	96186715	4160	4160	4160	4160	10
308	20231116	153700	96145115	4160	4160	4160	4160	0
309	20231116	153600	96145115	4160	4160	4160	4160	0
310	20231116	153500	96145115	4160	4160	4160	4160	255
311	20231116	153400	95084315	4160	4160	4160	4160	0
312	20231116	153300	95084315	4160	4160	4160	4160	0
313	20231116	153200	95084315	4160	4160	4160	4160	0
314	20231116	153100	95084315	4160	4160	4160	4160	0
315	20231116	153000	95084315	4160	4160	4160	4160	380
316	20231116	152900	93503515	4165	4165	4165	4165	0
317	20231116	152800	93503515	4165	4165	4165	4165	0
318	20231116	152700	93503515	4165	4165	4165	4165	0
319	20231116	152600	93503515	4165	4165	4165	4165	4
320	20231116	152500	93486855	4165	4165	4170	4165	15
321	20231116	152400	93424370	4165	4165	4165	4165	0
322	20231116	152300	93424370	4165	4165	4165	4165	45
323	20231116	152200	93236945	4165	4165	4165	4165	45
324	20231116	152100	93049520	4165	4165	4165	4165	0
325	20231116	152000	93049520	4165	4165	4165	4165	180
326	20231116	151900	92299820	4165	4155	4165	4155	396
327	20231116	151800	90652605	4155	4145	4155	4145	690
328	20231116	151700	87788745	4140	4140	4140	4140	0
329	20231116	151600	87788745	4140	4140	4140	4140	0
330	20231116	151500	87788745	4140	4145	4145	4140	7
331	20231116	151400	87759755	4145	4145	4145	4145	2
332	20231116	151300	87751465	4140	4140	4140	4140	413
333	20231116	151200	86041645	4140	4140	4140	4140	0
334	20231116	151100	86041645	4140	4140	4140	4140	0
335	20231116	151000	86041645	4140	4140	4140	4140	16
336	20231116	150900	85975405	4135	4135	4135	4135	0
337	20231116	150800	85975405	4135	4135	4135	4135	0
338	20231116	150700	85975405	4135	4135	4135	4135	229
339	20231116	150600	85028490	4135	4135	4135	4135	0
340	20231116	150500	85028490	4135	4135	4135	4135	0
341	20231116	150400	85028490	4135	4135	4135	4135	92
342	20231116	150300	84648070	4135	4135	4135	4135	21
343	20231116	150200	84561235	4135	4130	4135	4130	14
344	20231116	150100	84503365	4130	4130	4130	4130	0
345	20231116	150000	84503365	4130	4135	4140	4130	135
346	20231116	145900	83945715	4140	4135	4140	4135	7
347	20231116	145800	83916760	4140	4140	4140	4140	0
348	20231116	145700	83916760	4140	4140	4140	4140	0
349	20231116	145600	83916760	4140	4140	4140	4140	2
350	20231116	145500	83908480	4135	4135	4135	4135	0
351	20231116	145400	83908480	4135	4135	4135	4135	0
352	20231116	145300	83908480	4135	4135	4135	4135	0
353	20231116	145200	83908480	4135	4135	4135	4135	0
354	20231116	145100	83908480	4135	4135	4135	4135	0
355	20231116	145000	83908480	4135	4135	4135	4135	0
356	20231116	144900	83908480	4135	4135	4135	4135	0
357	20231116	144800	83908480	4135	4135	4135	4135	3
358	20231116	144700	83896075	4135	4135	4135	4135	0
359	20231116	144600	83896075	4135	4135	4135	4135	0
360	20231116	144500	83896075	4135	4135	4135	4135	0
361	20231116	144400	83896075	4135	4135	4135	4135	0
362	20231116	144300	83896075	4135	4135	4135	4135	0
363	20231116	144200	83896075	4135	4135	4135	4135	0
364	20231116	144100	83896075	4135	4135	4135	4135	2
365	20231116	144000	83887805	4135	4135	4135	4135	0
366	20231116	143900	83887805	4135	4130	4135	4130	942
367	20231116	143800	79996885	4130	4130	4130	4130	0
368	20231116	143700	79996885	4130	4130	4130	4130	240
369	20231116	143600	79005685	4130	4130	4130	4130	0
370	20231116	143500	79005685	4130	4130	4130	4130	0
371	20231116	143400	79005685	4130	4130	4130	4130	1
372	20231116	143300	79001555	4120	4120	4120	4120	0
373	20231116	143200	79001555	4120	4120	4120	4120	0
374	20231116	143100	79001555	4120	4120	4120	4120	0
375	20231116	143000	79001555	4120	4125	4125	4120	96
376	20231116	142900	78605660	4125	4125	4125	4125	49
377	20231116	142800	78403535	4125	4125	4125	4125	0
378	20231116	142700	78403535	4125	4125	4125	4125	0
379	20231116	142600	78403535	4125	4125	4125	4125	0
380	20231116	142500	78403535	4125	4130	4130	4105	294
381	20231116	142400	77194770	4130	4130	4130	4130	21
382	20231116	142300	77108040	4130	4130	4130	4130	3
383	20231116	142200	77095650	4130	4130	4130	4130	0
384	20231116	142100	77095650	4130	4130	4130	4130	0
385	20231116	142000	77095650	4130	4130	4130	4130	0
386	20231116	141900	77095650	4130	4130	4130	4130	0
387	20231116	141800	77095650	4130	4130	4130	4130	0
388	20231116	141700	77095650	4130	4130	4130	4130	0
389	20231116	141600	77095650	4130	4130	4130	4130	0
390	20231116	141500	77095650	4130	4130	4130	4130	0
391	20231116	141400	77095650	4130	4130	4130	4130	3
392	20231116	141300	77083260	4130	4130	4130	4130	0
393	20231116	141200	77083260	4130	4130	4130	4130	0
394	20231116	141100	77083260	4130	4130	4130	4130	0
395	20231116	141000	77083260	4130	4130	4130	4130	0
396	20231116	140900	77083260	4130	4130	4130	4130	1
397	20231116	140800	77079130	4120	4120	4120	4120	0
398	20231116	140700	77079130	4120	4120	4120	4120	46
399	20231116	140600	76889610	4135	4135	4135	4135	0
400	20231116	140500	76889610	4135	4135	4135	4135	0
401	20231116	140400	76889610	4135	4135	4135	4135	0
402	20231116	140300	76889610	4135	4135	4135	4135	0
403	20231116	140200	76889610	4135	4135	4135	4135	0
404	20231116	140100	76889610	4135	4135	4135	4135	2
405	20231116	140000	76881340	4135	4135	4135	4135	0
406	20231116	135900	76881340	4135	4135	4135	4135	1
407	20231116	135800	76877205	4105	4105	4105	4105	0
408	20231116	135700	76877205	4105	4105	4105	4105	100
409	20231116	135600	76466705	4130	4130	4130	4130	0
410	20231116	135500	76466705	4130	4130	4130	4130	0
411	20231116	135400	76466705	4130	4130	4130	4130	0
412	20231116	135300	76466705	4130	4130	4130	4130	0
413	20231116	135200	76466705	4130	4130	4130	4130	0
414	20231116	135100	76466705	4130	4130	4130	4130	0
415	20231116	135000	76466705	4130	4130	4130	4130	0
416	20231116	134900	76466705	4130	4130	4130	4130	0
417	20231116	134800	76466705	4130	4130	4130	4130	0
418	20231116	134700	76466705	4130	4105	4130	4105	6
419	20231116	134600	76441975	4100	4120	4120	4100	1388
420	20231116	134500	70731130	4120	4120	4120	4120	0
421	20231116	134400	70731130	4120	4120	4120	4120	0
422	20231116	134300	70731130	4120	4120	4120	4120	0
423	20231116	134200	70731130	4120	4120	4120	4120	10
424	20231116	134100	70689930	4120	4130	4130	4120	50
425	20231116	134000	70483710	4135	4135	4135	4135	0
426	20231116	133900	70483710	4135	4135	4135	4135	8
427	20231116	133800	70450630	4135	4135	4135	4135	40
428	20231116	133700	70285230	4130	4130	4130	4130	4
429	20231116	133600	70268710	4120	4120	4120	4120	19
430	20231116	133500	70190430	4130	4130	4130	4130	0
431	20231116	133400	70190430	4130	4130	4130	4130	0
432	20231116	133300	70190430	4130	4130	4130	4130	285
433	20231116	133200	69013380	4130	4130	4130	4130	0
434	20231116	133100	69013380	4130	4130	4130	4130	10
435	20231116	133000	68972080	4130	4130	4130	4130	35
436	20231116	132900	68827530	4130	4130	4130	4130	2
437	20231116	132800	68819270	4130	4130	4130	4130	60
438	20231116	132700	68571470	4125	4125	4125	4125	0
439	20231116	132600	68571470	4125	4125	4125	4125	55
440	20231116	132500	68344595	4125	4125	4125	4125	2
441	20231116	132400	68336345	4125	4125	4125	4125	0
442	20231116	132300	68336345	4125	4125	4125	4125	700
443	20231116	132200	65448845	4125	4125	4125	4125	0
444	20231116	132100	65448845	4125	4120	4125	4120	6
445	20231116	132000	65424110	4120	4120	4120	4120	111
446	20231116	131900	64966790	4120	4120	4120	4120	10
447	20231116	131800	64925590	4120	4120	4120	4120	0
448	20231116	131700	64925590	4120	4120	4120	4120	0
449	20231116	131600	64925590	4120	4120	4120	4120	0
450	20231116	131500	64925590	4120	4115	4120	4105	33
451	20231116	131400	64789655	4120	4110	4120	4110	1078
452	20231116	131300	60357385	4110	4105	4110	4105	1804
453	20231116	131200	52949345	4100	4100	4100	4100	0
454	20231116	131100	52949345	4100	4100	4100	4100	1
455	20231116	131000	52945245	4100	4100	4100	4100	5
456	20231116	130900	52924745	4100	4100	4100	4100	0
457	20231116	130800	52924745	4100	4100	4100	4100	175
458	20231116	130700	52207245	4095	4095	4095	4095	3
459	20231116	130600	52194960	4095	4095	4095	4095	0
460	20231116	130500	52194960	4095	4095	4095	4095	3
461	20231116	130400	52182675	4090	4090	4090	4090	0
462	20231116	130300	52182675	4090	4090	4090	4090	0
463	20231116	130200	52182675	4090	4090	4090	4090	0
464	20231116	130100	52182675	4090	4090	4090	4090	1
465	20231116	130000	52178585	4085	4085	4085	4085	0
466	20231116	125900	52178585	4085	4085	4085	4085	0
467	20231116	125800	52178585	4085	4085	4085	4085	0
468	20231116	125700	52178585	4085	4085	4085	4085	0
469	20231116	125600	52178585	4085	4085	4085	4085	0
470	20231116	125500	52178585	4085	4085	4085	4085	0
471	20231116	125400	52178585	4085	4085	4085	4085	0
472	20231116	125300	52178585	4085	4085	4085	4085	0
473	20231116	125200	52178585	4085	4085	4085	4085	0
474	20231116	125100	52178585	4085	4085	4085	4085	0
475	20231116	125000	52178585	4085	4085	4085	4085	0
476	20231116	124900	52178585	4085	4085	4085	4085	0
477	20231116	124800	52178585	4085	4085	4085	4085	0
478	20231116	124700	52178585	4085	4085	4085	4085	22
479	20231116	124600	52088715	4090	4090	4090	4090	0
480	20231116	124500	52088715	4090	4090	4090	4090	0
481	20231116	124400	52088715	4090	4090	4090	4090	254
482	20231116	124300	51049855	4095	4095	4095	4095	0
483	20231116	124200	51049855	4095	4090	4095	4090	60
484	20231116	124100	50804420	4095	4095	4095	4095	0
485	20231116	124000	50804420	4095	4095	4095	4095	0
486	20231116	123900	50804420	4095	4095	4095	4095	0
487	20231116	123800	50804420	4095	4095	4095	4095	0
488	20231116	123700	50804420	4095	4095	4095	4095	0
489	20231116	123600	50804420	4095	4095	4095	4095	0
490	20231116	123500	50804420	4095	4095	4095	4095	0
491	20231116	123400	50804420	4095	4095	4095	4095	1
492	20231116	123300	50800325	4080	4085	4085	4080	2500
493	20231116	123200	40597295	4080	4080	4080	4080	0
494	20231116	123100	40597295	4080	4080	4080	4080	0
495	20231116	123000	40597295	4080	4080	4080	4080	0
496	20231116	122900	40597295	4080	4080	4080	4080	0
497	20231116	122800	40597295	4080	4080	4080	4080	0
498	20231116	122700	40597295	4080	4080	4080	4080	0
499	20231116	122600	40597295	4080	4080	4080	4080	0
500	20231116	122500	40597295	4080	4080	4080	4080	0
501	20231116	122400	40597295	4080	4080	4080	4080	51
502	20231116	122300	40389215	4085	4085	4085	4085	0
503	20231116	122200	40389215	4085	4085	4085	4085	0
504	20231116	122100	40389215	4085	4085	4085	4085	31
505	20231116	122000	40262580	4085	4085	4085	4085	5
506	20231116	121900	40242155	4085	4085	4085	4085	95
507	20231116	121800	39854080	4100	4085	4100	4085	114
508	20231116	121700	39387640	4095	4095	4095	4095	0
509	20231116	121600	39387640	4095	4095	4095	4095	0
510	20231116	121500	39387640	4095	4095	4095	4095	11
511	20231116	121400	39342595	4090	4090	4090	4090	0
512	20231116	121300	39342595	4090	4090	4090	4090	36
513	20231116	121200	39195355	4090	4095	4095	4090	323
514	20231116	121100	37872685	4090	4090	4090	4090	0
515	20231116	121000	37872685	4090	4090	4090	4090	0
516	20231116	120900	37872685	4090	4090	4090	4090	0
517	20231116	120800	37872685	4090	4090	4090	4090	0
518	20231116	120700	37872685	4090	4090	4090	4090	50
519	20231116	120600	37668185	4075	4075	4075	4075	0
520	20231116	120500	37668185	4075	4075	4075	4075	0
521	20231116	120400	37668185	4075	4075	4075	4075	0
522	20231116	120300	37668185	4075	4075	4075	4075	0
523	20231116	120200	37668185	4075	4075	4075	4075	0
524	20231116	120100	37668185	4075	4075	4075	4075	10
525	20231116	120000	37627435	4075	4075	4075	4075	0
526	20231116	115900	37627435	4075	4075	4075	4075	0
527	20231116	115800	37627435	4075	4075	4075	4075	0
528	20231116	115700	37627435	4075	4075	4075	4075	0
529	20231116	115600	37627435	4075	4075	4075	4075	0
530	20231116	115500	37627435	4075	4075	4075	4075	0
531	20231116	115400	37627435	4075	4075	4075	4075	0
532	20231116	115300	37627435	4075	4075	4075	4075	0
533	20231116	115200	37627435	4075	4075	4075	4075	0
534	20231116	115100	37627435	4075	4075	4075	4075	0
535	20231116	115000	37627435	4075	4075	4075	4075	0
536	20231116	114900	37627435	4075	4075	4075	4075	0
537	20231116	114800	37627435	4075	4075	4075	4075	0
538	20231116	114700	37627435	4075	4075	4075	4075	0
539	20231116	114600	37627435	4075	4075	4075	4075	0
540	20231116	114500	37627435	4075	4075	4075	4075	123
541	20231116	114400	37126210	4075	4075	4075	4075	0
542	20231116	114300	37126210	4075	4075	4100	4075	1040
543	20231116	114200	32871800	4065	4065	4065	4065	0
544	20231116	114100	32871800	4065	4065	4065	4065	0
545	20231116	114000	32871800	4065	4065	4065	4065	0
546	20231116	113900	32871800	4065	4065	4065	4065	7
547	20231116	113800	32843345	4065	4065	4065	4065	11
548	20231116	113700	32798630	4060	4060	4060	4060	90
549	20231116	113600	32433230	4075	4075	4075	4075	0
550	20231116	113500	32433230	4075	4075	4075	4075	6
551	20231116	113400	32408780	4075	4075	4075	4075	72
552	20231116	113300	32115380	4070	4070	4070	4070	21
553	20231116	113200	32029910	4070	4070	4070	4070	0
554	20231116	113100	32029910	4070	4070	4070	4070	0
555	20231116	113000	32029910	4070	4070	4070	4070	0
556	20231116	112900	32029910	4070	4070	4070	4070	808
557	20231116	112800	28741350	4070	4070	4070	4070	0
558	20231116	112700	28741350	4070	4070	4070	4070	0
559	20231116	112600	28741350	4070	4070	4070	4070	0
560	20231116	112500	28741350	4070	4070	4070	4070	0
561	20231116	112400	28741350	4070	4070	4070	4070	0
562	20231116	112300	28741350	4070	4065	4070	4065	30
563	20231116	112200	28619260	4065	4065	4065	4065	6
564	20231116	112100	28594870	4065	4060	4065	4040	34
565	20231116	112000	28456930	4060	4060	4060	4060	53
566	20231116	111900	28241750	4050	4050	4050	4050	0
567	20231116	111800	28241750	4050	4050	4050	4050	235
568	20231116	111700	27290000	4050	4050	4050	4050	0
569	20231116	111600	27290000	4050	4050	4050	4050	0
570	20231116	111500	27290000	4050	4050	4050	4050	0
571	20231116	111400	27290000	4050	4055	4055	4050	800
572	20231116	111300	24047845	4060	4060	4060	4060	0
573	20231116	111200	24047845	4060	4060	4060	4060	0
574	20231116	111100	24047845	4060	4060	4060	4060	0
575	20231116	111000	24047845	4060	4060	4060	4060	290
576	20231116	110900	22870445	4060	4065	4065	4060	522
577	20231116	110800	20748760	4065	4070	4070	4065	274
578	20231116	110700	19633955	4075	4075	4075	4075	479
579	20231116	110600	17682030	4075	4075	4075	4075	0
580	20231116	110500	17682030	4075	4075	4075	4075	0
581	20231116	110400	17682030	4075	4075	4075	4075	0
582	20231116	110300	17682030	4075	4075	4075	4075	20
583	20231116	110200	17600530	4075	4075	4075	4075	0
584	20231116	110100	17600530	4075	4075	4075	4075	0
585	20231116	110000	17600530	4075	4075	4075	4075	0
586	20231116	105900	17600530	4075	4075	4075	4075	0
587	20231116	105800	17600530	4075	4075	4075	4075	0
588	20231116	105700	17600530	4075	4075	4075	4075	0
589	20231116	105600	17600530	4075	4075	4075	4075	0
590	20231116	105500	17600530	4075	4075	4075	4075	0
591	20231116	105400	17600530	4075	4075	4075	4075	0
592	20231116	105300	17600530	4075	4080	4080	4075	1479
593	20231116	105200	11573520	4090	4090	4090	4090	0
594	20231116	105100	11573520	4090	4090	4090	4090	16
595	20231116	105000	11508080	4095	4090	4095	4090	100
596	20231116	104900	11098720	4080	4080	4080	4080	0
597	20231116	104800	11098720	4080	4085	4090	4080	230
598	20231116	104700	10158970	4085	4085	4085	4085	111
599	20231116	104600	9705535	4080	4075	4080	4075	313
600	20231116	104500	8429635	4075	4075	4075	4075	1
601	20231116	104400	8425560	4075	4075	4075	4075	98
602	20231116	104300	8026210	4070	4070	4070	4070	20
603	20231116	104200	7944810	4070	4070	4070	4070	200
604	20231116	104100	7130810	4075	4075	4075	4075	0
605	20231116	104000	7130810	4075	4075	4075	4075	0
606	20231116	103900	7130810	4075	4075	4075	4075	1
607	20231116	103800	7126735	4070	4070	4070	4070	20
608	20231116	103700	7045335	4070	4070	4070	4070	0
609	20231116	103600	7045335	4070	4070	4070	4070	109
610	20231116	103500	6601705	4070	4070	4070	4070	81
611	20231116	103400	6272035	4070	4070	4070	4070	0
612	20231116	103300	6272035	4070	4070	4070	4070	0
613	20231116	103200	6272035	4070	4070	4070	4070	0
614	20231116	103100	6272035	4070	4065	4070	4065	102
615	20231116	103000	5857150	4060	4060	4060	4060	0
616	20231116	102900	5857150	4060	4060	4060	4060	2
617	20231116	102800	5849030	4060	4055	4060	4055	30
618	20231116	102700	5727355	4060	4055	4060	4055	23
619	20231116	102600	5634030	4055	4060	4060	4055	63
620	20231116	102500	5378300	4055	4050	4055	4050	106
621	20231116	102400	4948480	4050	4050	4050	4050	23
622	20231116	102300	4855330	4050	4050	4050	4050	1
623	20231116	102200	4851280	4050	4050	4050	4050	3
624	20231116	102100	4839130	4050	4050	4050	4050	231
625	20231116	102000	3903580	4050	4050	4050	4050	24
626	20231116	101900	3806380	4050	4050	4050	4050	43
627	20231116	101800	3632230	4050	4050	4050	4050	145
628	20231116	101700	3044980	4055	4055	4055	4055	2
629	20231116	101600	3036870	4050	4050	4050	4050	6
630	20231116	101500	3012570	4060	4060	4060	4060	0
631	20231116	101400	3012570	4060	4060	4060	4060	43
632	20231116	101300	2837990	4060	4060	4060	4060	0
633	20231116	101200	2837990	4060	4060	4060	4060	22
634	20231116	101100	2748670	4065	4060	4065	4060	335
635	20231116	101000	1388395	4050	4050	4050	4050	0
636	20231116	100900	1388395	4050	4050	4050	4050	161
637	20231116	100800	736345	4050	4050	4050	4050	22
638	20231116	100700	647245	4050	4050	4050	4050	5
639	20231116	100600	626995	4040	4040	4040	4040	0
640	20231116	100500	626995	4040	4040	4040	4040	22
641	20231116	100400	538115	4040	4040	4040	4040	0
642	20231116	100300	538115	4040	4040	4040	4040	0
643	20231116	100200	538115	4040	4040	4040	4040	0
644	20231116	100100	538115	4040	4040	4040	4040	0
645	20231116	100000	538115	4040	4045	4060	4040	133