KissMeData/053280/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193200	114158790	4485	4485	4485	4485	275
3	20231117	193100	114158790	4485	4485	4485	4485	0
4	20231117	193000	114158790	4485	4485	4485	4485	0
5	20231117	192900	114158790	4485	4485	4485	4485	0
6	20231117	192800	114158790	4485	4485	4485	4485	0
7	20231117	192700	114158790	4485	4485	4485	4485	0
8	20231117	192600	114158790	4485	4485	4485	4485	0
9	20231117	192500	114158790	4485	4485	4485	4485	0
10	20231117	192400	114158790	4485	4485	4485	4485	0
11	20231117	192300	114158790	4485	4485	4485	4485	0
12	20231117	192200	114158790	4485	4485	4485	4485	0
13	20231117	192100	114158790	4485	4485	4485	4485	0
14	20231117	192000	114158790	4485	4485	4485	4485	0
15	20231117	191900	114158790	4485	4485	4485	4485	0
16	20231117	191800	114158790	4485	4485	4485	4485	0
17	20231117	191700	114158790	4485	4485	4485	4485	0
18	20231117	191600	114158790	4485	4485	4485	4485	0
19	20231117	191500	114158790	4485	4485	4485	4485	0
20	20231117	191400	114158790	4485	4485	4485	4485	0
21	20231117	191300	114158790	4485	4485	4485	4485	0
22	20231117	191200	114158790	4485	4485	4485	4485	0
23	20231117	191100	114158790	4485	4485	4485	4485	0
24	20231117	191000	114158790	4485	4485	4485	4485	0
25	20231117	190900	114158790	4485	4485	4485	4485	0
26	20231117	190800	114158790	4485	4485	4485	4485	0
27	20231117	190700	114158790	4485	4485	4485	4485	0
28	20231117	190600	114158790	4485	4485	4485	4485	0
29	20231117	190500	114158790	4485	4485	4485	4485	0
30	20231117	190400	114158790	4485	4485	4485	4485	0
31	20231117	190300	114158790	4485	4485	4485	4485	0
32	20231117	190200	114158790	4485	4485	4485	4485	275
33	20231117	190100	114158790	4485	4485	4485	4485	0
34	20231117	190000	114158790	4485	4485	4485	4485	0
35	20231117	185900	114158790	4485	4485	4485	4485	0
36	20231117	185800	114158790	4485	4485	4485	4485	0
37	20231117	185700	114158790	4485	4485	4485	4485	0
38	20231117	185600	114158790	4485	4485	4485	4485	0
39	20231117	185500	114158790	4485	4485	4485	4485	0
40	20231117	185400	114158790	4485	4485	4485	4485	0
41	20231117	185300	114158790	4485	4485	4485	4485	0
42	20231117	185200	114158790	4485	4485	4485	4485	0
43	20231117	185100	114158790	4485	4485	4485	4485	0
44	20231117	185000	114158790	4485	4485	4485	4485	0
45	20231117	184900	114158790	4485	4485	4485	4485	0
46	20231117	184800	114158790	4485	4485	4485	4485	0
47	20231117	184700	114158790	4485	4485	4485	4485	0
48	20231117	184600	114158790	4485	4485	4485	4485	0
49	20231117	184500	114158790	4485	4485	4485	4485	0
50	20231117	184400	114158790	4485	4485	4485	4485	0
51	20231117	184300	114158790	4485	4485	4485	4485	0
52	20231117	184200	114158790	4485	4485	4485	4485	0
53	20231117	184100	114158790	4485	4485	4485	4485	0
54	20231117	184000	114158790	4485	4485	4485	4485	0
55	20231117	183900	114158790	4485	4485	4485	4485	0
56	20231117	183800	114158790	4485	4485	4485	4485	0
57	20231117	183700	114158790	4485	4485	4485	4485	0
58	20231117	183600	114158790	4485	4485	4485	4485	0
59	20231117	183500	114158790	4485	4485	4485	4485	0
60	20231117	183400	114158790	4485	4485	4485	4485	0
61	20231117	183300	114158790	4485	4485	4485	4485	0
62	20231117	183200	114158790	4485	4485	4485	4485	275
63	20231117	183100	114158790	4485	4485	4485	4485	0
64	20231117	183000	114158790	4485	4485	4485	4485	0
65	20231117	182900	114158790	4485	4485	4485	4485	0
66	20231117	182800	114158790	4485	4485	4485	4485	0
67	20231117	182700	114158790	4485	4485	4485	4485	0
68	20231117	182600	114158790	4485	4485	4485	4485	0
69	20231117	182500	114158790	4485	4485	4485	4485	0
70	20231117	182400	114158790	4485	4485	4485	4485	0
71	20231117	182300	114158790	4485	4485	4485	4485	0
72	20231117	182200	114158790	4485	4485	4485	4485	0
73	20231117	182100	114158790	4485	4485	4485	4485	0
74	20231117	182000	114158790	4485	4485	4485	4485	0
75	20231117	181900	114158790	4485	4485	4485	4485	0
76	20231117	181800	114158790	4485	4485	4485	4485	0
77	20231117	181700	114158790	4485	4485	4485	4485	0
78	20231117	181600	114158790	4485	4485	4485	4485	0
79	20231117	181500	114158790	4485	4485	4485	4485	0
80	20231117	181400	114158790	4485	4485	4485	4485	0
81	20231117	181300	114158790	4485	4485	4485	4485	0
82	20231117	181200	114158790	4485	4485	4485	4485	0
83	20231117	181100	114158790	4485	4485	4485	4485	0
84	20231117	181000	114158790	4485	4485	4485	4485	0
85	20231117	180900	114158790	4485	4485	4485	4485	0
86	20231117	180800	114158790	4485	4485	4485	4485	0
87	20231117	180700	114158790	4485	4485	4485	4485	0
88	20231117	180600	114158790	4485	4485	4485	4485	0
89	20231117	180500	114158790	4485	4485	4485	4485	0
90	20231117	180400	114158790	4485	4485	4485	4485	0
91	20231117	180300	114158790	4485	4485	4485	4485	0
92	20231117	180200	114158790	4485	4485	4485	4485	275
93	20231117	180100	114158790	4485	4485	4485	4485	0
94	20231117	180000	114158790	4485	4485	4485	4485	0
95	20231117	175900	114158790	4485	4485	4485	4485	0
96	20231117	175800	114158790	4485	4485	4485	4485	0
97	20231117	175700	114158790	4485	4485	4485	4485	0
98	20231117	175600	114158790	4485	4485	4485	4485	0
99	20231117	175500	114158790	4485	4485	4485	4485	0
100	20231117	175400	114158790	4485	4485	4485	4485	0
101	20231117	175300	114158790	4485	4485	4485	4485	0
102	20231117	175200	114158790	4485	4485	4485	4485	0
103	20231117	175100	114158790	4485	4485	4485	4485	0
104	20231117	175000	114158790	4485	4485	4485	4485	0
105	20231117	174900	114158790	4485	4485	4485	4485	0
106	20231117	174800	114158790	4485	4485	4485	4485	0
107	20231117	174700	114158790	4485	4485	4485	4485	0
108	20231117	174600	114158790	4485	4485	4485	4485	0
109	20231117	174500	114158790	4485	4485	4485	4485	0
110	20231117	174400	114158790	4485	4485	4485	4485	0
111	20231117	174300	114158790	4485	4485	4485	4485	0
112	20231117	174200	114158790	4485	4485	4485	4485	0
113	20231117	174100	114158790	4485	4485	4485	4485	0
114	20231117	174000	114158790	4485	4485	4485	4485	0
115	20231117	173900	114158790	4485	4485	4485	4485	0
116	20231117	173800	114158790	4485	4485	4485	4485	0
117	20231117	173700	114158790	4485	4485	4485	4485	0
118	20231117	173600	114158790	4485	4485	4485	4485	0
119	20231117	173500	114158790	4485	4485	4485	4485	0
120	20231117	173400	114158790	4485	4485	4485	4485	0
121	20231117	173300	114158790	4485	4485	4485	4485	0
122	20231117	173200	114158790	4485	4485	4485	4485	275
123	20231117	173100	114158790	4485	4485	4485	4485	0
124	20231117	173000	114158790	4485	4485	4485	4485	0
125	20231117	172900	114158790	4485	4485	4485	4485	0
126	20231117	172800	114158790	4485	4485	4485	4485	0
127	20231117	172700	114158790	4485	4485	4485	4485	0
128	20231117	172600	114158790	4485	4485	4485	4485	0
129	20231117	172500	114158790	4485	4485	4485	4485	0
130	20231117	172400	114158790	4485	4485	4485	4485	0
131	20231117	172300	114158790	4485	4485	4485	4485	0
132	20231117	172200	114158790	4485	4485	4485	4485	0
133	20231117	172100	114158790	4485	4485	4485	4485	0
134	20231117	172000	114158790	4485	4485	4485	4485	0
135	20231117	171900	114158790	4485	4485	4485	4485	0
136	20231117	171800	114158790	4485	4485	4485	4485	0
137	20231117	171700	114158790	4485	4485	4485	4485	0
138	20231117	171600	114158790	4485	4485	4485	4485	0
139	20231117	171500	114158790	4485	4485	4485	4485	0
140	20231117	171400	114158790	4485	4485	4485	4485	0
141	20231117	171300	114158790	4485	4485	4485	4485	0
142	20231117	171200	114158790	4485	4485	4485	4485	0
143	20231117	171100	114158790	4485	4485	4485	4485	0
144	20231117	171000	114158790	4485	4485	4485	4485	0
145	20231117	170900	114158790	4485	4485	4485	4485	0
146	20231117	170800	114158790	4485	4485	4485	4485	0
147	20231117	170700	114158790	4485	4485	4485	4485	0
148	20231117	170600	114158790	4485	4485	4485	4485	0
149	20231117	170500	114158790	4485	4485	4485	4485	0
150	20231117	170400	114158790	4485	4485	4485	4485	0
151	20231117	170300	114158790	4485	4485	4485	4485	0
152	20231117	170200	114158790	4485	4485	4485	4485	275
153	20231117	170100	114158790	4485	4485	4485	4485	0
154	20231117	170000	114158790	4485	4485	4485	4485	0
155	20231117	165900	114158790	4485	4485	4485	4485	0
156	20231117	165800	114158790	4485	4485	4485	4485	0
157	20231117	165700	114158790	4485	4485	4485	4485	0
158	20231117	165600	114158790	4485	4485	4485	4485	0
159	20231117	165500	114158790	4485	4485	4485	4485	0
160	20231117	165400	114158790	4485	4485	4485	4485	0
161	20231117	165300	114158790	4485	4485	4485	4485	0
162	20231117	165200	114158790	4485	4485	4485	4485	0
163	20231117	165100	114158790	4485	4485	4485	4485	0
164	20231117	165000	114158790	4485	4485	4485	4485	0
165	20231117	164900	114158790	4485	4485	4485	4485	0
166	20231117	164800	114158790	4485	4485	4485	4485	0
167	20231117	164700	114158790	4485	4485	4485	4485	0
168	20231117	164600	114158790	4485	4485	4485	4485	0
169	20231117	164500	114158790	4485	4485	4485	4485	0
170	20231117	164400	114158790	4485	4485	4485	4485	0
171	20231117	164300	114158790	4485	4485	4485	4485	0
172	20231117	164200	114158790	4485	4485	4485	4485	0
173	20231117	164100	114158790	4485	4485	4485	4485	0
174	20231117	164000	114158790	4485	4485	4485	4485	0
175	20231117	163900	114158790	4485	4485	4485	4485	0
176	20231117	163800	114158790	4485	4485	4485	4485	0
177	20231117	163700	114158790	4485	4485	4485	4485	0
178	20231117	163600	114158790	4485	4485	4485	4485	0
179	20231117	163500	114158790	4485	4485	4485	4485	0
180	20231117	163400	114158790	4485	4485	4485	4485	0
181	20231117	163300	114158790	4485	4485	4485	4485	0
182	20231117	163200	114158790	4485	4485	4485	4485	275
183	20231117	163100	114158790	4485	4485	4485	4485	0
184	20231117	163000	114158790	4485	4485	4485	4485	0
185	20231117	162900	114158790	4485	4485	4485	4485	0
186	20231117	162800	114158790	4485	4485	4485	4485	0
187	20231117	162700	114158790	4485	4485	4485	4485	0
188	20231117	162600	114158790	4485	4485	4485	4485	0
189	20231117	162500	114158790	4485	4485	4485	4485	0
190	20231117	162400	114158790	4485	4485	4485	4485	0
191	20231117	162300	114158790	4485	4485	4485	4485	0
192	20231117	162200	114158790	4485	4485	4485	4485	0
193	20231117	162100	114158790	4485	4485	4485	4485	0
194	20231117	162000	114158790	4485	4485	4485	4485	0
195	20231117	161900	114158790	4485	4485	4485	4485	0
196	20231117	161800	114158790	4485	4485	4485	4485	0
197	20231117	161700	114158790	4485	4485	4485	4485	0
198	20231117	161600	114158790	4485	4485	4485	4485	0
199	20231117	161500	114158790	4485	4485	4485	4485	0
200	20231117	161400	114158790	4485	4485	4485	4485	0
201	20231117	161300	114158790	4485	4485	4485	4485	0
202	20231117	161200	114158790	4485	4485	4485	4485	0
203	20231117	161100	114158790	4485	4485	4485	4485	0
204	20231117	161000	114158790	4485	4485	4485	4485	0
205	20231117	160900	114158790	4485	4485	4485	4485	0
206	20231117	160800	114158790	4485	4485	4485	4485	0
207	20231117	160700	114158790	4485	4485	4485	4485	0
208	20231117	160600	114158790	4485	4485	4485	4485	0
209	20231117	160500	114158790	4485	4485	4485	4485	0
210	20231117	160400	114158790	4485	4485	4485	4485	0
211	20231117	160300	114158790	4485	4485	4485	4485	0
212	20231117	160200	114158790	4485	4485	4485	4485	275
213	20231117	160100	114158790	4485	4485	4485	4485	0
214	20231117	160000	114158790	4485	4485	4485	4485	0
215	20231117	155900	114158790	4485	4485	4485	4485	0
216	20231117	155800	114158790	4485	4485	4485	4485	0
217	20231117	155700	114158790	4485	4485	4485	4485	0
218	20231117	155600	114158790	4485	4485	4485	4485	0
219	20231117	155500	114158790	4485	4485	4485	4485	0
220	20231117	155400	114158790	4485	4485	4485	4485	0
221	20231117	155300	114158790	4485	4485	4485	4485	0
222	20231117	155200	114158790	4485	4485	4485	4485	0
223	20231117	155100	114158790	4485	4485	4485	4485	0
224	20231117	155000	114158790	4485	4485	4485	4485	0
225	20231117	154900	114158790	4485	4485	4485	4485	0
226	20231117	154800	114158790	4485	4485	4485	4485	0
227	20231117	154700	114158790	4485	4485	4485	4485	0
228	20231117	154600	114158790	4485	4485	4485	4485	0
229	20231117	154500	114158790	4485	4485	4485	4485	0
230	20231117	154400	114158790	4485	4485	4485	4485	0
231	20231117	154300	114158790	4485	4485	4485	4485	0
232	20231117	154200	114158790	4485	4485	4485	4485	0
233	20231117	154100	114158790	4485	4485	4485	4485	0
234	20231117	154000	114158790	4485	4485	4485	4485	0
235	20231117	153900	114158790	4485	4485	4485	4485	0
236	20231117	153800	114158790	4485	4485	4485	4485	0
237	20231117	153700	114158790	4485	4485	4485	4485	0
238	20231117	153600	114158790	4485	4485	4485	4485	0
239	20231117	153500	114158790	4485	4485	4485	4485	0
240	20231117	153400	114158790	4485	4485	4485	4485	0
241	20231117	153300	114158790	4485	4485	4485	4485	0
242	20231117	153200	114158790	4485	4485	4485	4485	275
243	20231117	153100	114158790	4485	4485	4485	4485	0
244	20231117	153000	114158790	4485	4485	4485	4485	275
245	20231117	152900	112925415	4460	4460	4460	4460	0
246	20231117	152800	112925415	4460	4460	4460	4460	0
247	20231117	152700	112925415	4460	4460	4460	4460	0
248	20231117	152600	112925415	4460	4460	4460	4460	0
249	20231117	152500	112925415	4460	4460	4460	4460	0
250	20231117	152400	112925415	4460	4460	4460	4460	0
251	20231117	152300	112925415	4460	4460	4460	4460	0
252	20231117	152200	112925415	4460	4460	4460	4460	0
253	20231117	152100	112925415	4460	4460	4460	4460	0
254	20231117	152000	112925415	4460	4460	4460	4460	0
255	20231117	151900	112925415	4460	4460	4460	4460	1
256	20231117	151800	112920955	4460	4460	4460	4460	0
257	20231117	151700	112920955	4460	4460	4460	4460	0
258	20231117	151600	112920955	4460	4460	4460	4460	0
259	20231117	151500	112920955	4460	4460	4465	4455	185
260	20231117	151400	112096595	4460	4460	4460	4460	0
261	20231117	151300	112096595	4460	4460	4460	4460	20
262	20231117	151200	112007395	4470	4470	4470	4470	0
263	20231117	151100	112007395	4470	4470	4470	4470	0
264	20231117	151000	112007395	4470	4470	4470	4470	0
265	20231117	150900	112007395	4470	4470	4470	4470	2
266	20231117	150800	111998455	4480	4465	4480	4465	110
267	20231117	150700	111505685	4460	4470	4470	4460	1289
268	20231117	150600	105754520	4470	4470	4470	4470	0
269	20231117	150500	105754520	4470	4470	4470	4470	0
270	20231117	150400	105754520	4470	4470	4470	4470	0
271	20231117	150300	105754520	4470	4470	4470	4470	300
272	20231117	150200	104413520	4480	4480	4480	4480	0
273	20231117	150100	104413520	4480	4480	4480	4480	0
274	20231117	150000	104413520	4480	4480	4480	4480	0
275	20231117	145900	104413520	4480	4480	4480	4480	14
276	20231117	145800	104350800	4480	4480	4480	4480	0
277	20231117	145700	104350800	4480	4480	4480	4480	5
278	20231117	145600	104328400	4470	4470	4470	4470	0
279	20231117	145500	104328400	4470	4470	4470	4470	0
280	20231117	145400	104328400	4470	4470	4470	4470	0
281	20231117	145300	104328400	4470	4470	4470	4470	0
282	20231117	145200	104328400	4470	4470	4470	4470	0
283	20231117	145100	104328400	4470	4470	4470	4470	0
284	20231117	145000	104328400	4470	4470	4470	4470	0
285	20231117	144900	104328400	4470	4470	4470	4470	0
286	20231117	144800	104328400	4470	4475	4475	4470	151
287	20231117	144700	103653180	4470	4470	4470	4470	0
288	20231117	144600	103653180	4470	4470	4470	4470	0
289	20231117	144500	103653180	4470	4470	4470	4470	0
290	20231117	144400	103653180	4470	4470	4470	4470	0
291	20231117	144300	103653180	4470	4470	4470	4470	0
292	20231117	144200	103653180	4470	4470	4470	4470	20
293	20231117	144100	103563780	4470	4470	4470	4470	0
294	20231117	144000	103563780	4470	4470	4470	4470	0
295	20231117	143900	103563780	4470	4470	4470	4470	0
296	20231117	143800	103563780	4470	4470	4470	4465	756
297	20231117	143700	100185335	4475	4475	4475	4475	320
298	20231117	143600	98753335	4475	4475	4475	4475	0
299	20231117	143500	98753335	4475	4475	4475	4475	1
300	20231117	143400	98748860	4475	4475	4475	4475	0
301	20231117	143300	98748860	4475	4475	4475	4475	0
302	20231117	143200	98748860	4475	4475	4475	4475	0
303	20231117	143100	98748860	4475	4475	4475	4475	0
304	20231117	143000	98748860	4475	4475	4475	4475	0
305	20231117	142900	98748860	4475	4475	4475	4475	0
306	20231117	142800	98748860	4475	4475	4475	4475	0
307	20231117	142700	98748860	4475	4475	4475	4475	17
308	20231117	142600	98672785	4475	4475	4475	4475	0
309	20231117	142500	98672785	4475	4475	4475	4475	0
310	20231117	142400	98672785	4475	4475	4475	4475	0
311	20231117	142300	98672785	4475	4475	4475	4475	0
312	20231117	142200	98672785	4475	4475	4475	4475	0
313	20231117	142100	98672785	4475	4475	4475	4475	0
314	20231117	142000	98672785	4475	4475	4475	4475	0
315	20231117	141900	98672785	4475	4475	4475	4475	20
316	20231117	141800	98583285	4475	4475	4475	4475	0
317	20231117	141700	98583285	4475	4475	4475	4475	4
318	20231117	141600	98565385	4475	4475	4475	4475	0
319	20231117	141500	98565385	4475	4475	4475	4475	1
320	20231117	141400	98560910	4480	4480	4480	4480	0
321	20231117	141300	98560910	4480	4480	4480	4480	90
322	20231117	141200	98157710	4480	4480	4480	4480	0
323	20231117	141100	98157710	4480	4480	4480	4480	0
324	20231117	141000	98157710	4480	4480	4480	4480	0
325	20231117	140900	98157710	4480	4480	4480	4480	100
326	20231117	140800	97709710	4480	4480	4480	4480	0
327	20231117	140700	97709710	4480	4480	4480	4480	0
328	20231117	140600	97709710	4480	4480	4480	4480	10
329	20231117	140500	97664910	4480	4480	4480	4480	0
330	20231117	140400	97664910	4480	4480	4480	4480	0
331	20231117	140300	97664910	4480	4480	4480	4480	0
332	20231117	140200	97664910	4480	4480	4480	4480	10
333	20231117	140100	97620110	4480	4480	4480	4480	0
334	20231117	140000	97620110	4480	4480	4480	4480	0
335	20231117	135900	97620110	4480	4480	4480	4480	0
336	20231117	135800	97620110	4480	4480	4485	4480	81
337	20231117	135700	97257225	4480	4480	4480	4480	0
338	20231117	135600	97257225	4480	4480	4480	4480	0
339	20231117	135500	97257225	4480	4480	4480	4480	0
340	20231117	135400	97257225	4480	4480	4480	4480	0
341	20231117	135300	97257225	4480	4480	4480	4480	0
342	20231117	135200	97257225	4480	4480	4480	4480	0
343	20231117	135100	97257225	4480	4480	4480	4480	0
344	20231117	135000	97257225	4480	4480	4480	4480	0
345	20231117	134900	97257225	4480	4480	4480	4480	0
346	20231117	134800	97257225	4480	4480	4480	4480	0
347	20231117	134700	97257225	4480	4480	4480	4480	0
348	20231117	134600	97257225	4480	4480	4480	4480	0
349	20231117	134500	97257225	4480	4480	4480	4480	0
350	20231117	134400	97257225	4480	4480	4480	4480	0
351	20231117	134300	97257225	4480	4480	4480	4480	0
352	20231117	134200	97257225	4480	4480	4480	4480	0
353	20231117	134100	97257225	4480	4480	4480	4480	0
354	20231117	134000	97257225	4480	4480	4480	4480	0
355	20231117	133900	97257225	4480	4480	4480	4480	0
356	20231117	133800	97257225	4480	4480	4480	4480	0
357	20231117	133700	97257225	4480	4480	4480	4480	0
358	20231117	133600	97257225	4480	4480	4480	4480	0
359	20231117	133500	97257225	4480	4480	4480	4480	0
360	20231117	133400	97257225	4480	4480	4480	4480	0
361	20231117	133300	97257225	4480	4480	4480	4480	0
362	20231117	133200	97257225	4480	4480	4480	4480	0
363	20231117	133100	97257225	4480	4480	4480	4480	0
364	20231117	133000	97257225	4480	4480	4480	4480	0
365	20231117	132900	97257225	4480	4480	4480	4480	0
366	20231117	132800	97257225	4480	4480	4480	4480	0
367	20231117	132700	97257225	4480	4480	4480	4480	0
368	20231117	132600	97257225	4480	4480	4480	4480	0
369	20231117	132500	97257225	4480	4480	4480	4480	0
370	20231117	132400	97257225	4480	4480	4480	4480	200
371	20231117	132300	96361225	4480	4480	4480	4480	0
372	20231117	132200	96361225	4480	4480	4480	4480	0
373	20231117	132100	96361225	4480	4480	4480	4480	0
374	20231117	132000	96361225	4480	4480	4480	4480	0
375	20231117	131900	96361225	4480	4480	4480	4480	0
376	20231117	131800	96361225	4480	4480	4480	4480	0
377	20231117	131700	96361225	4480	4480	4480	4480	0
378	20231117	131600	96361225	4480	4480	4480	4480	0
379	20231117	131500	96361225	4480	4480	4480	4480	300
380	20231117	131400	95017225	4480	4480	4480	4480	1
381	20231117	131300	95012745	4475	4475	4475	4475	0
382	20231117	131200	95012745	4475	4475	4475	4475	0
383	20231117	131100	95012745	4475	4475	4475	4475	0
384	20231117	131000	95012745	4475	4475	4475	4475	0
385	20231117	130900	95012745	4475	4475	4475	4475	0
386	20231117	130800	95012745	4475	4475	4475	4475	0
387	20231117	130700	95012745	4475	4475	4475	4475	0
388	20231117	130600	95012745	4475	4475	4475	4475	0
389	20231117	130500	95012745	4475	4475	4475	4475	0
390	20231117	130400	95012745	4475	4475	4475	4475	0
391	20231117	130300	95012745	4475	4475	4475	4475	0
392	20231117	130200	95012745	4475	4475	4475	4475	0
393	20231117	130100	95012745	4475	4475	4475	4475	0
394	20231117	130000	95012745	4475	4475	4475	4475	0
395	20231117	125900	95012745	4475	4475	4475	4475	1
396	20231117	125800	95008270	4465	4465	4465	4465	0
397	20231117	125700	95008270	4465	4465	4465	4465	0
398	20231117	125600	95008270	4465	4465	4465	4465	0
399	20231117	125500	95008270	4465	4465	4465	4465	0
400	20231117	125400	95008270	4465	4465	4465	4465	0
401	20231117	125300	95008270	4465	4465	4465	4465	0
402	20231117	125200	95008270	4465	4465	4465	4465	0
403	20231117	125100	95008270	4465	4465	4465	4465	500
404	20231117	125000	92775770	4465	4465	4465	4465	0
405	20231117	124900	92775770	4465	4465	4465	4465	62
406	20231117	124800	92498940	4465	4465	4465	4465	1
407	20231117	124700	92494475	4465	4465	4465	4465	0
408	20231117	124600	92494475	4465	4465	4465	4465	10
409	20231117	124500	92449825	4455	4455	4455	4455	0
410	20231117	124400	92449825	4455	4455	4455	4455	0
411	20231117	124300	92449825	4455	4455	4455	4455	0
412	20231117	124200	92449825	4455	4455	4455	4455	0
413	20231117	124100	92449825	4455	4455	4455	4455	0
414	20231117	124000	92449825	4455	4455	4455	4455	0
415	20231117	123900	92449825	4455	4455	4455	4455	0
416	20231117	123800	92449825	4455	4470	4470	4455	443
417	20231117	123700	90470840	4470	4470	4470	4470	0
418	20231117	123600	90470840	4470	4470	4470	4470	0
419	20231117	123500	90470840	4470	4470	4470	4470	0
420	20231117	123400	90470840	4470	4470	4470	4470	0
421	20231117	123300	90470840	4470	4470	4470	4470	0
422	20231117	123200	90470840	4470	4470	4470	4470	238
423	20231117	123100	89406980	4465	4465	4465	4465	150
424	20231117	123000	88737230	4495	4475	4495	4475	225
425	20231117	122900	87728625	4460	4460	4460	4460	0
426	20231117	122800	87728625	4460	4460	4460	4460	0
427	20231117	122700	87728625	4460	4460	4460	4460	0
428	20231117	122600	87728625	4460	4460	4460	4460	0
429	20231117	122500	87728625	4460	4460	4460	4460	0
430	20231117	122400	87728625	4460	4460	4460	4460	0
431	20231117	122300	87728625	4460	4460	4460	4460	0
432	20231117	122200	87728625	4460	4460	4460	4460	0
433	20231117	122100	87728625	4460	4460	4460	4460	0
434	20231117	122000	87728625	4460	4460	4460	4460	0
435	20231117	121900	87728625	4460	4460	4460	4460	0
436	20231117	121800	87728625	4460	4460	4460	4460	0
437	20231117	121700	87728625	4460	4460	4460	4460	0
438	20231117	121600	87728625	4460	4460	4460	4460	0
439	20231117	121500	87728625	4460	4460	4460	4460	0
440	20231117	121400	87728625	4460	4460	4460	4460	0
441	20231117	121300	87728625	4460	4460	4460	4460	0
442	20231117	121200	87728625	4460	4460	4460	4460	0
443	20231117	121100	87728625	4460	4460	4460	4460	0
444	20231117	121000	87728625	4460	4460	4460	4460	0
445	20231117	120900	87728625	4460	4460	4460	4460	0
446	20231117	120800	87728625	4460	4460	4460	4460	0
447	20231117	120700	87728625	4460	4460	4460	4460	0
448	20231117	120600	87728625	4460	4460	4460	4460	0
449	20231117	120500	87728625	4460	4460	4460	4460	0
450	20231117	120400	87728625	4460	4460	4460	4460	0
451	20231117	120300	87728625	4460	4460	4460	4460	0
452	20231117	120200	87728625	4460	4460	4460	4460	0
453	20231117	120100	87728625	4460	4460	4460	4460	0
454	20231117	120000	87728625	4460	4460	4460	4460	0
455	20231117	115900	87728625	4460	4460	4460	4460	0
456	20231117	115800	87728625	4460	4460	4460	4460	0
457	20231117	115700	87728625	4460	4460	4460	4460	5
458	20231117	115600	87706325	4460	4460	4460	4460	0
459	20231117	115500	87706325	4460	4460	4460	4460	1
460	20231117	115400	87701865	4480	4480	4480	4480	0
461	20231117	115300	87701865	4480	4480	4480	4480	0
462	20231117	115200	87701865	4480	4480	4480	4480	3
463	20231117	115100	87688425	4460	4460	4460	4460	50
464	20231117	115000	87465425	4460	4460	4460	4460	0
465	20231117	114900	87465425	4460	4460	4460	4460	0
466	20231117	114800	87465425	4460	4455	4460	4455	546
467	20231117	114700	85030315	4455	4455	4455	4455	1
468	20231117	114600	85025860	4455	4455	4455	4455	0
469	20231117	114500	85025860	4455	4455	4455	4455	39
470	20231117	114400	84852115	4455	4455	4455	4455	0
471	20231117	114300	84852115	4455	4455	4455	4455	0
472	20231117	114200	84852115	4455	4455	4455	4455	0
473	20231117	114100	84852115	4455	4455	4455	4455	0
474	20231117	114000	84852115	4455	4455	4455	4455	0
475	20231117	113900	84852115	4455	4455	4455	4455	0
476	20231117	113800	84852115	4455	4455	4455	4455	0
477	20231117	113700	84852115	4455	4455	4455	4455	0
478	20231117	113600	84852115	4455	4455	4455	4455	0
479	20231117	113500	84852115	4455	4455	4455	4455	0
480	20231117	113400	84852115	4455	4455	4455	4455	52
481	20231117	113300	84620455	4445	4445	4445	4445	0
482	20231117	113200	84620455	4445	4445	4445	4445	10
483	20231117	113100	84576005	4455	4455	4455	4455	0
484	20231117	113000	84576005	4455	4455	4455	4455	0
485	20231117	112900	84576005	4455	4455	4455	4455	0
486	20231117	112800	84576005	4455	4455	4455	4455	112
487	20231117	112700	84077045	4445	4445	4445	4445	0
488	20231117	112600	84077045	4445	4445	4445	4445	35
489	20231117	112500	83921470	4445	4460	4460	4445	534
490	20231117	112400	81547015	4450	4450	4450	4450	0
491	20231117	112300	81547015	4450	4450	4450	4450	2
492	20231117	112200	81538115	4450	4450	4450	4450	0
493	20231117	112100	81538115	4450	4455	4455	4450	2
494	20231117	112000	81529210	4450	4450	4450	4450	0
495	20231117	111900	81529210	4450	4450	4450	4450	30
496	20231117	111800	81395710	4450	4450	4450	4450	0
497	20231117	111700	81395710	4450	4460	4460	4450	30
498	20231117	111600	81262110	4460	4460	4460	4460	1
499	20231117	111500	81257650	4460	4460	4460	4460	0
500	20231117	111400	81257650	4460	4460	4460	4460	0
501	20231117	111300	81257650	4460	4460	4460	4460	0
502	20231117	111200	81257650	4460	4460	4460	4460	0
503	20231117	111100	81257650	4460	4460	4460	4460	0
504	20231117	111000	81257650	4460	4460	4460	4460	0
505	20231117	110900	81257650	4460	4460	4460	4460	0
506	20231117	110800	81257650	4460	4460	4460	4460	0
507	20231117	110700	81257650	4460	4460	4460	4460	0
508	20231117	110600	81257650	4460	4460	4460	4460	0
509	20231117	110500	81257650	4460	4450	4460	4450	201
510	20231117	110400	80361200	4450	4450	4450	4450	149
511	20231117	110300	79698150	4450	4450	4450	4450	0
512	20231117	110200	79698150	4450	4450	4450	4450	1
513	20231117	110100	79693700	4450	4450	4450	4450	0
514	20231117	110000	79693700	4450	4450	4450	4450	50
515	20231117	105900	79471200	4460	4460	4460	4460	0
516	20231117	105800	79471200	4460	4460	4460	4460	500
517	20231117	105700	77241200	4460	4460	4460	4460	0
518	20231117	105600	77241200	4460	4460	4460	4460	0
519	20231117	105500	77241200	4460	4460	4460	4460	0
520	20231117	105400	77241200	4460	4460	4460	4460	94
521	20231117	105300	76821960	4450	4455	4455	4445	838
522	20231117	105200	73094710	4460	4460	4460	4460	0
523	20231117	105100	73094710	4460	4460	4460	4460	0
524	20231117	105000	73094710	4460	4460	4460	4460	959
525	20231117	104900	68817570	4465	4465	4465	4465	0
526	20231117	104800	68817570	4465	4465	4465	4465	50
527	20231117	104700	68594320	4480	4465	4480	4465	31
528	20231117	104600	68455890	4465	4470	4470	4460	957
529	20231117	104500	64185110	4465	4485	4485	4465	903
530	20231117	104400	60135355	4490	4490	4490	4490	0
531	20231117	104300	60135355	4490	4505	4510	4490	682
532	20231117	104200	57066500	4505	4505	4505	4505	0
533	20231117	104100	57066500	4505	4505	4505	4505	0
534	20231117	104000	57066500	4505	4480	4505	4480	1848
535	20231117	103900	48757085	4465	4465	4465	4465	0
536	20231117	103800	48757085	4465	4465	4465	4465	0
537	20231117	103700	48757085	4465	4465	4465	4465	0
538	20231117	103600	48757085	4465	4465	4465	4465	0
539	20231117	103500	48757085	4465	4465	4465	4465	0
540	20231117	103400	48757085	4465	4465	4465	4465	0
541	20231117	103300	48757085	4465	4495	4495	4465	1841
542	20231117	103200	40508610	4495	4465	4495	4465	2000
543	20231117	103100	31544695	4450	4450	4450	4450	0
544	20231117	103000	31544695	4450	4450	4450	4450	410
545	20231117	102900	29720195	4465	4465	4465	4465	0
546	20231117	102800	29720195	4465	4465	4465	4465	0
547	20231117	102700	29720195	4465	4465	4465	4465	0
548	20231117	102600	29720195	4465	4465	4465	4465	0
549	20231117	102500	29720195	4465	4465	4465	4465	0
550	20231117	102400	29720195	4465	4465	4465	4465	1
551	20231117	102300	29715730	4450	4450	4450	4450	0
552	20231117	102200	29715730	4450	4450	4450	4450	50
553	20231117	102100	29493230	4450	4450	4450	4450	0
554	20231117	102000	29493230	4450	4450	4450	4450	0
555	20231117	101900	29493230	4450	4450	4450	4450	99
556	20231117	101800	29052680	4450	4450	4450	4450	111
557	20231117	101700	28558730	4465	4465	4465	4465	0
558	20231117	101600	28558730	4465	4465	4465	4465	0
559	20231117	101500	28558730	4465	4465	4465	4465	0
560	20231117	101400	28558730	4465	4465	4465	4465	0
561	20231117	101300	28558730	4465	4465	4465	4465	0
562	20231117	101200	28558730	4465	4465	4465	4465	0
563	20231117	101100	28558730	4465	4465	4465	4465	1
564	20231117	101000	28554265	4465	4465	4465	4465	10
565	20231117	100900	28509615	4465	4465	4465	4465	0
566	20231117	100800	28509615	4465	4465	4465	4465	0
567	20231117	100700	28509615	4465	4465	4465	4465	0
568	20231117	100600	28509615	4465	4465	4465	4465	2
569	20231117	100500	28500685	4465	4465	4465	4465	0
570	20231117	100400	28500685	4465	4465	4465	4465	0
571	20231117	100300	28500685	4465	4465	4465	4465	100
572	20231117	100200	28054185	4465	4465	4465	4465	0
573	20231117	100100	28054185	4465	4465	4465	4465	100
574	20231117	100000	27607685	4465	4465	4465	4465	0
575	20231117	095900	27607685	4465	4465	4465	4465	2
576	20231117	095800	27598755	4465	4465	4465	4465	62
577	20231117	095700	27321925	4465	4465	4465	4465	25
578	20231117	095600	27210300	4465	4445	4465	4445	610
579	20231117	095500	24491030	4445	4445	4445	4445	0
580	20231117	095400	24491030	4445	4445	4445	4445	10
581	20231117	095300	24446580	4445	4445	4445	4445	1
582	20231117	095200	24442135	4445	4445	4445	4445	0
583	20231117	095100	24442135	4445	4445	4445	4445	0
584	20231117	095000	24442135	4445	4445	4445	4445	0
585	20231117	094900	24442135	4445	4445	4445	4445	4
586	20231117	094800	24424355	4440	4440	4440	4440	0
587	20231117	094700	24424355	4440	4440	4440	4440	18
588	20231117	094600	24344435	4440	4440	4440	4440	10
589	20231117	094500	24300035	4440	4440	4440	4440	1
590	20231117	094400	24295595	4440	4440	4440	4440	0
591	20231117	094300	24295595	4440	4440	4440	4440	6
592	20231117	094200	24268955	4440	4440	4440	4440	19
593	20231117	094100	24184595	4440	4440	4440	4440	100
594	20231117	094000	23740595	4440	4440	4440	4440	0
595	20231117	093900	23740595	4440	4440	4440	4440	232
596	20231117	093800	22710515	4440	4440	4440	4440	0
597	20231117	093700	22710515	4440	4440	4440	4440	553
598	20231117	093600	20255195	4445	4450	4450	4445	590
599	20231117	093500	17632630	4455	4455	4455	4450	376
600	20231117	093400	15959135	4455	4455	4455	4455	0
601	20231117	093300	15959135	4455	4455	4455	4455	0
602	20231117	093200	15959135	4455	4455	4455	4455	0
603	20231117	093100	15959135	4455	4460	4460	4455	422
604	20231117	093000	14078015	4465	4470	4470	4465	374
605	20231117	092900	12407855	4470	4470	4470	4470	400
606	20231117	092800	10619855	4470	4470	4470	4470	0
607	20231117	092700	10619855	4470	4470	4470	4470	0
608	20231117	092600	10619855	4470	4470	4470	4470	1
609	20231117	092500	10615385	4465	4465	4465	4465	0
610	20231117	092400	10615385	4465	4465	4465	4465	11
611	20231117	092300	10566270	4465	4465	4465	4465	0
612	20231117	092200	10566270	4465	4465	4465	4465	0
613	20231117	092100	10566270	4465	4465	4465	4465	49
614	20231117	092000	10347485	4460	4460	4460	4460	1
615	20231117	091900	10343025	4460	4460	4460	4460	0
616	20231117	091800	10343025	4460	4465	4465	4460	50
617	20231117	091700	10119980	4470	4470	4470	4470	0
618	20231117	091600	10119980	4470	4470	4470	4470	0
619	20231117	091500	10119980	4470	4470	4470	4470	500
620	20231117	091400	7884980	4490	4475	4490	4475	3
621	20231117	091300	7871525	4460	4460	4460	4460	137
622	20231117	091200	7260505	4460	4460	4460	4460	42
623	20231117	091100	7073185	4460	4460	4460	4460	0
624	20231117	091000	7073185	4460	4460	4460	4460	150
625	20231117	090900	6404185	4480	4480	4480	4480	0
626	20231117	090800	6404185	4480	4480	4480	4480	28
627	20231117	090700	6278745	4495	4495	4495	4495	0
628	20231117	090600	6278745	4495	4495	4495	4495	0
629	20231117	090500	6278745	4495	4495	4495	4495	1
630	20231117	090400	6274250	4495	4495	4495	4495	0
631	20231117	090300	6274250	4495	4495	4495	4495	0
632	20231117	090200	6274250	4495	4495	4495	4495	0
633	20231117	090100	6274250	4495	4485	4495	4485	392
634	20231117	090000	4512220	4440	4510	4510	4440	1011