KissMeData/072950/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194600	93598125	4415	4415	4415	4415	741
3	20231117	194500	93598125	4415	4415	4415	4415	0
4	20231117	194400	93598125	4415	4415	4415	4415	0
5	20231117	194300	93598125	4415	4415	4415	4415	0
6	20231117	194200	93598125	4415	4415	4415	4415	0
7	20231117	194100	93598125	4415	4415	4415	4415	0
8	20231117	194000	93598125	4415	4415	4415	4415	0
9	20231117	193900	93598125	4415	4415	4415	4415	0
10	20231117	193800	93598125	4415	4415	4415	4415	0
11	20231117	193700	93598125	4415	4415	4415	4415	0
12	20231117	193600	93598125	4415	4415	4415	4415	0
13	20231117	193500	93598125	4415	4415	4415	4415	0
14	20231117	193400	93598125	4415	4415	4415	4415	0
15	20231117	193300	93598125	4415	4415	4415	4415	0
16	20231117	193200	93598125	4415	4415	4415	4415	0
17	20231117	193100	93598125	4415	4415	4415	4415	0
18	20231117	193000	93598125	4415	4415	4415	4415	0
19	20231117	192900	93598125	4415	4415	4415	4415	0
20	20231117	192800	93598125	4415	4415	4415	4415	0
21	20231117	192700	93598125	4415	4415	4415	4415	0
22	20231117	192600	93598125	4415	4415	4415	4415	0
23	20231117	192500	93598125	4415	4415	4415	4415	0
24	20231117	192400	93598125	4415	4415	4415	4415	0
25	20231117	192300	93598125	4415	4415	4415	4415	0
26	20231117	192200	93598125	4415	4415	4415	4415	0
27	20231117	192100	93598125	4415	4415	4415	4415	0
28	20231117	192000	93598125	4415	4415	4415	4415	0
29	20231117	191900	93598125	4415	4415	4415	4415	0
30	20231117	191800	93598125	4415	4415	4415	4415	0
31	20231117	191700	93598125	4415	4415	4415	4415	0
32	20231117	191600	93598125	4415	4415	4415	4415	741
33	20231117	191500	93598125	4415	4415	4415	4415	0
34	20231117	191400	93598125	4415	4415	4415	4415	0
35	20231117	191300	93598125	4415	4415	4415	4415	0
36	20231117	191200	93598125	4415	4415	4415	4415	0
37	20231117	191100	93598125	4415	4415	4415	4415	0
38	20231117	191000	93598125	4415	4415	4415	4415	0
39	20231117	190900	93598125	4415	4415	4415	4415	0
40	20231117	190800	93598125	4415	4415	4415	4415	0
41	20231117	190700	93598125	4415	4415	4415	4415	0
42	20231117	190600	93598125	4415	4415	4415	4415	0
43	20231117	190500	93598125	4415	4415	4415	4415	0
44	20231117	190400	93598125	4415	4415	4415	4415	0
45	20231117	190300	93598125	4415	4415	4415	4415	0
46	20231117	190200	93598125	4415	4415	4415	4415	0
47	20231117	190100	93598125	4415	4415	4415	4415	0
48	20231117	190000	93598125	4415	4415	4415	4415	0
49	20231117	185900	93598125	4415	4415	4415	4415	0
50	20231117	185800	93598125	4415	4415	4415	4415	0
51	20231117	185700	93598125	4415	4415	4415	4415	0
52	20231117	185600	93598125	4415	4415	4415	4415	0
53	20231117	185500	93598125	4415	4415	4415	4415	0
54	20231117	185400	93598125	4415	4415	4415	4415	0
55	20231117	185300	93598125	4415	4415	4415	4415	0
56	20231117	185200	93598125	4415	4415	4415	4415	0
57	20231117	185100	93598125	4415	4415	4415	4415	0
58	20231117	185000	93598125	4415	4415	4415	4415	0
59	20231117	184900	93598125	4415	4415	4415	4415	0
60	20231117	184800	93598125	4415	4415	4415	4415	0
61	20231117	184700	93598125	4415	4415	4415	4415	0
62	20231117	184600	93598125	4415	4415	4415	4415	741
63	20231117	184500	93598125	4415	4415	4415	4415	0
64	20231117	184400	93598125	4415	4415	4415	4415	0
65	20231117	184300	93598125	4415	4415	4415	4415	0
66	20231117	184200	93598125	4415	4415	4415	4415	0
67	20231117	184100	93598125	4415	4415	4415	4415	0
68	20231117	184000	93598125	4415	4415	4415	4415	0
69	20231117	183900	93598125	4415	4415	4415	4415	0
70	20231117	183800	93598125	4415	4415	4415	4415	0
71	20231117	183700	93598125	4415	4415	4415	4415	0
72	20231117	183600	93598125	4415	4415	4415	4415	0
73	20231117	183500	93598125	4415	4415	4415	4415	0
74	20231117	183400	93598125	4415	4415	4415	4415	0
75	20231117	183300	93598125	4415	4415	4415	4415	0
76	20231117	183200	93598125	4415	4415	4415	4415	0
77	20231117	183100	93598125	4415	4415	4415	4415	0
78	20231117	183000	93598125	4415	4415	4415	4415	0
79	20231117	182900	93598125	4415	4415	4415	4415	0
80	20231117	182800	93598125	4415	4415	4415	4415	0
81	20231117	182700	93598125	4415	4415	4415	4415	0
82	20231117	182600	93598125	4415	4415	4415	4415	0
83	20231117	182500	93598125	4415	4415	4415	4415	0
84	20231117	182400	93598125	4415	4415	4415	4415	0
85	20231117	182300	93598125	4415	4415	4415	4415	0
86	20231117	182200	93598125	4415	4415	4415	4415	0
87	20231117	182100	93598125	4415	4415	4415	4415	0
88	20231117	182000	93598125	4415	4415	4415	4415	0
89	20231117	181900	93598125	4415	4415	4415	4415	0
90	20231117	181800	93598125	4415	4415	4415	4415	0
91	20231117	181700	93598125	4415	4415	4415	4415	0
92	20231117	181600	93598125	4415	4415	4415	4415	741
93	20231117	181500	93598125	4415	4415	4415	4415	0
94	20231117	181400	93598125	4415	4415	4415	4415	0
95	20231117	181300	93598125	4415	4415	4415	4415	0
96	20231117	181200	93598125	4415	4415	4415	4415	0
97	20231117	181100	93598125	4415	4415	4415	4415	0
98	20231117	181000	93598125	4415	4415	4415	4415	0
99	20231117	180900	93598125	4415	4415	4415	4415	0
100	20231117	180800	93598125	4415	4415	4415	4415	0
101	20231117	180700	93598125	4415	4415	4415	4415	0
102	20231117	180600	93598125	4415	4415	4415	4415	0
103	20231117	180500	93598125	4415	4415	4415	4415	0
104	20231117	180400	93598125	4415	4415	4415	4415	0
105	20231117	180300	93598125	4415	4415	4415	4415	0
106	20231117	180200	93598125	4415	4415	4415	4415	0
107	20231117	180100	93598125	4415	4415	4415	4415	0
108	20231117	180000	93598125	4415	4415	4415	4415	0
109	20231117	175900	93598125	4415	4415	4415	4415	0
110	20231117	175800	93598125	4415	4415	4415	4415	0
111	20231117	175700	93598125	4415	4415	4415	4415	0
112	20231117	175600	93598125	4415	4415	4415	4415	0
113	20231117	175500	93598125	4415	4415	4415	4415	0
114	20231117	175400	93598125	4415	4415	4415	4415	0
115	20231117	175300	93598125	4415	4415	4415	4415	0
116	20231117	175200	93598125	4415	4415	4415	4415	0
117	20231117	175100	93598125	4415	4415	4415	4415	0
118	20231117	175000	93598125	4415	4415	4415	4415	0
119	20231117	174900	93598125	4415	4415	4415	4415	0
120	20231117	174800	93598125	4415	4415	4415	4415	0
121	20231117	174700	93598125	4415	4415	4415	4415	0
122	20231117	174600	93598125	4415	4415	4415	4415	741
123	20231117	174500	93598125	4415	4415	4415	4415	0
124	20231117	174400	93598125	4415	4415	4415	4415	0
125	20231117	174300	93598125	4415	4415	4415	4415	0
126	20231117	174200	93598125	4415	4415	4415	4415	0
127	20231117	174100	93598125	4415	4415	4415	4415	0
128	20231117	174000	93598125	4415	4415	4415	4415	0
129	20231117	173900	93598125	4415	4415	4415	4415	0
130	20231117	173800	93598125	4415	4415	4415	4415	0
131	20231117	173700	93598125	4415	4415	4415	4415	0
132	20231117	173600	93598125	4415	4415	4415	4415	0
133	20231117	173500	93598125	4415	4415	4415	4415	0
134	20231117	173400	93598125	4415	4415	4415	4415	0
135	20231117	173300	93598125	4415	4415	4415	4415	0
136	20231117	173200	93598125	4415	4415	4415	4415	0
137	20231117	173100	93598125	4415	4415	4415	4415	0
138	20231117	173000	93598125	4415	4415	4415	4415	0
139	20231117	172900	93598125	4415	4415	4415	4415	0
140	20231117	172800	93598125	4415	4415	4415	4415	0
141	20231117	172700	93598125	4415	4415	4415	4415	0
142	20231117	172600	93598125	4415	4415	4415	4415	0
143	20231117	172500	93598125	4415	4415	4415	4415	0
144	20231117	172400	93598125	4415	4415	4415	4415	0
145	20231117	172300	93598125	4415	4415	4415	4415	0
146	20231117	172200	93598125	4415	4415	4415	4415	0
147	20231117	172100	93598125	4415	4415	4415	4415	0
148	20231117	172000	93598125	4415	4415	4415	4415	0
149	20231117	171900	93598125	4415	4415	4415	4415	0
150	20231117	171800	93598125	4415	4415	4415	4415	0
151	20231117	171700	93598125	4415	4415	4415	4415	0
152	20231117	171600	93598125	4415	4415	4415	4415	741
153	20231117	171500	93598125	4415	4415	4415	4415	0
154	20231117	171400	93598125	4415	4415	4415	4415	0
155	20231117	171300	93598125	4415	4415	4415	4415	0
156	20231117	171200	93598125	4415	4415	4415	4415	0
157	20231117	171100	93598125	4415	4415	4415	4415	0
158	20231117	171000	93598125	4415	4415	4415	4415	0
159	20231117	170900	93598125	4415	4415	4415	4415	0
160	20231117	170800	93598125	4415	4415	4415	4415	0
161	20231117	170700	93598125	4415	4415	4415	4415	0
162	20231117	170600	93598125	4415	4415	4415	4415	0
163	20231117	170500	93598125	4415	4415	4415	4415	0
164	20231117	170400	93598125	4415	4415	4415	4415	0
165	20231117	170300	93598125	4415	4415	4415	4415	0
166	20231117	170200	93598125	4415	4415	4415	4415	0
167	20231117	170100	93598125	4415	4415	4415	4415	0
168	20231117	170000	93598125	4415	4415	4415	4415	0
169	20231117	165900	93598125	4415	4415	4415	4415	0
170	20231117	165800	93598125	4415	4415	4415	4415	0
171	20231117	165700	93598125	4415	4415	4415	4415	0
172	20231117	165600	93598125	4415	4415	4415	4415	0
173	20231117	165500	93598125	4415	4415	4415	4415	0
174	20231117	165400	93598125	4415	4415	4415	4415	0
175	20231117	165300	93598125	4415	4415	4415	4415	0
176	20231117	165200	93598125	4415	4415	4415	4415	0
177	20231117	165100	93598125	4415	4415	4415	4415	0
178	20231117	165000	93598125	4415	4415	4415	4415	0
179	20231117	164900	93598125	4415	4415	4415	4415	0
180	20231117	164800	93598125	4415	4415	4415	4415	0
181	20231117	164700	93598125	4415	4415	4415	4415	0
182	20231117	164600	93598125	4415	4415	4415	4415	741
183	20231117	164500	93598125	4415	4415	4415	4415	0
184	20231117	164400	93598125	4415	4415	4415	4415	0
185	20231117	164300	93598125	4415	4415	4415	4415	0
186	20231117	164200	93598125	4415	4415	4415	4415	0
187	20231117	164100	93598125	4415	4415	4415	4415	0
188	20231117	164000	93598125	4415	4415	4415	4415	0
189	20231117	163900	93598125	4415	4415	4415	4415	0
190	20231117	163800	93598125	4415	4415	4415	4415	0
191	20231117	163700	93598125	4415	4415	4415	4415	0
192	20231117	163600	93598125	4415	4415	4415	4415	0
193	20231117	163500	93598125	4415	4415	4415	4415	0
194	20231117	163400	93598125	4415	4415	4415	4415	0
195	20231117	163300	93598125	4415	4415	4415	4415	0
196	20231117	163200	93598125	4415	4415	4415	4415	0
197	20231117	163100	93598125	4415	4415	4415	4415	0
198	20231117	163000	93598125	4415	4415	4415	4415	0
199	20231117	162900	93598125	4415	4415	4415	4415	0
200	20231117	162800	93598125	4415	4415	4415	4415	0
201	20231117	162700	93598125	4415	4415	4415	4415	0
202	20231117	162600	93598125	4415	4415	4415	4415	0
203	20231117	162500	93598125	4415	4415	4415	4415	0
204	20231117	162400	93598125	4415	4415	4415	4415	0
205	20231117	162300	93598125	4415	4415	4415	4415	0
206	20231117	162200	93598125	4415	4415	4415	4415	0
207	20231117	162100	93598125	4415	4415	4415	4415	0
208	20231117	162000	93598125	4415	4415	4415	4415	0
209	20231117	161900	93598125	4415	4415	4415	4415	0
210	20231117	161800	93598125	4415	4415	4415	4415	0
211	20231117	161700	93598125	4415	4415	4415	4415	0
212	20231117	161600	93598125	4415	4415	4415	4415	741
213	20231117	161500	93598125	4415	4415	4415	4415	0
214	20231117	161400	93598125	4415	4415	4415	4415	0
215	20231117	161300	93598125	4415	4415	4415	4415	0
216	20231117	161200	93598125	4415	4415	4415	4415	0
217	20231117	161100	93598125	4415	4415	4415	4415	0
218	20231117	161000	93598125	4415	4415	4415	4415	0
219	20231117	160900	93598125	4415	4415	4415	4415	0
220	20231117	160800	93598125	4415	4415	4415	4415	0
221	20231117	160700	93598125	4415	4415	4415	4415	0
222	20231117	160600	93598125	4415	4415	4415	4415	0
223	20231117	160500	93598125	4415	4415	4415	4415	0
224	20231117	160400	93598125	4415	4415	4415	4415	0
225	20231117	160300	93598125	4415	4415	4415	4415	0
226	20231117	160200	93598125	4415	4415	4415	4415	0
227	20231117	160100	93598125	4415	4415	4415	4415	0
228	20231117	160000	93598125	4415	4415	4415	4415	0
229	20231117	155900	93598125	4415	4415	4415	4415	0
230	20231117	155800	93598125	4415	4415	4415	4415	0
231	20231117	155700	93598125	4415	4415	4415	4415	0
232	20231117	155600	93598125	4415	4415	4415	4415	0
233	20231117	155500	93598125	4415	4415	4415	4415	0
234	20231117	155400	93598125	4415	4415	4415	4415	0
235	20231117	155300	93598125	4415	4415	4415	4415	0
236	20231117	155200	93598125	4415	4415	4415	4415	0
237	20231117	155100	93598125	4415	4415	4415	4415	0
238	20231117	155000	93598125	4415	4415	4415	4415	0
239	20231117	154900	93598125	4415	4415	4415	4415	0
240	20231117	154800	93598125	4415	4415	4415	4415	0
241	20231117	154700	93598125	4415	4415	4415	4415	0
242	20231117	154600	93598125	4415	4415	4415	4415	741
243	20231117	154500	93598125	4415	4415	4415	4415	0
244	20231117	154400	93598125	4415	4415	4415	4415	0
245	20231117	154300	93598125	4415	4415	4415	4415	0
246	20231117	154200	93598125	4415	4415	4415	4415	0
247	20231117	154100	93598125	4415	4415	4415	4415	0
248	20231117	154000	93598125	4415	4415	4415	4415	0
249	20231117	153900	93598125	4415	4415	4415	4415	0
250	20231117	153800	93598125	4415	4415	4415	4415	0
251	20231117	153700	93598125	4415	4415	4415	4415	0
252	20231117	153600	93598125	4415	4415	4415	4415	0
253	20231117	153500	93598125	4415	4415	4415	4415	0
254	20231117	153400	93598125	4415	4415	4415	4415	0
255	20231117	153300	93598125	4415	4415	4415	4415	0
256	20231117	153200	93598125	4415	4415	4415	4415	0
257	20231117	153100	93598125	4415	4415	4415	4415	0
258	20231117	153000	93598125	4415	4415	4415	4415	741
259	20231117	152900	90326610	4435	4435	4435	4435	0
260	20231117	152800	90326610	4435	4435	4435	4435	0
261	20231117	152700	90326610	4435	4435	4435	4435	0
262	20231117	152600	90326610	4435	4435	4435	4435	0
263	20231117	152500	90326610	4435	4435	4435	4435	0
264	20231117	152400	90326610	4435	4435	4435	4435	0
265	20231117	152300	90326610	4435	4435	4435	4435	0
266	20231117	152200	90326610	4435	4435	4435	4435	0
267	20231117	152100	90326610	4435	4435	4435	4435	0
268	20231117	152000	90326610	4435	4435	4435	4435	0
269	20231117	151900	90326610	4435	4435	4435	4435	0
270	20231117	151800	90326610	4435	4435	4435	4435	0
271	20231117	151700	90326610	4435	4430	4435	4430	20
272	20231117	151600	90237985	4420	4420	4420	4420	0
273	20231117	151500	90237985	4420	4420	4420	4420	2
274	20231117	151400	90229145	4430	4430	4430	4430	0
275	20231117	151300	90229145	4430	4430	4430	4430	0
276	20231117	151200	90229145	4430	4430	4430	4430	0
277	20231117	151100	90229145	4430	4430	4430	4430	0
278	20231117	151000	90229145	4430	4430	4430	4430	0
279	20231117	150900	90229145	4430	4425	4430	4425	29
280	20231117	150800	90100680	4425	4425	4425	4425	0
281	20231117	150700	90100680	4425	4425	4425	4425	0
282	20231117	150600	90100680	4425	4425	4425	4425	0
283	20231117	150500	90100680	4425	4425	4425	4425	100
284	20231117	150400	89658180	4430	4430	4430	4430	0
285	20231117	150300	89658180	4430	4430	4430	4430	0
286	20231117	150200	89658180	4430	4430	4430	4430	0
287	20231117	150100	89658180	4430	4430	4430	4430	0
288	20231117	150000	89658180	4430	4430	4430	4430	0
289	20231117	145900	89658180	4430	4430	4430	4430	0
290	20231117	145800	89658180	4430	4430	4430	4430	18
291	20231117	145700	89578440	4425	4425	4425	4425	0
292	20231117	145600	89578440	4425	4425	4425	4425	0
293	20231117	145500	89578440	4425	4425	4425	4425	0
294	20231117	145400	89578440	4425	4425	4425	4425	5
295	20231117	145300	89556315	4425	4425	4425	4425	0
296	20231117	145200	89556315	4425	4425	4425	4425	0
297	20231117	145100	89556315	4425	4425	4425	4425	0
298	20231117	145000	89556315	4425	4425	4425	4425	31
299	20231117	144900	89419140	4430	4430	4430	4430	5
300	20231117	144800	89396990	4420	4420	4420	4420	0
301	20231117	144700	89396990	4420	4420	4420	4420	0
302	20231117	144600	89396990	4420	4420	4420	4420	0
303	20231117	144500	89396990	4420	4420	4420	4420	44
304	20231117	144400	89202510	4425	4425	4425	4425	0
305	20231117	144300	89202510	4425	4420	4425	4420	23
306	20231117	144200	89100740	4420	4420	4420	4420	0
307	20231117	144100	89100740	4420	4420	4420	4420	0
308	20231117	144000	89100740	4420	4420	4420	4420	44
309	20231117	143900	88906260	4430	4430	4430	4430	100
310	20231117	143800	88463260	4420	4420	4420	4420	0
311	20231117	143700	88463260	4420	4420	4420	4420	0
312	20231117	143600	88463260	4420	4420	4420	4420	0
313	20231117	143500	88463260	4420	4425	4425	4420	144
314	20231117	143400	87826280	4430	4430	4430	4430	0
315	20231117	143300	87826280	4430	4430	4430	4430	0
316	20231117	143200	87826280	4430	4430	4430	4430	0
317	20231117	143100	87826280	4430	4430	4430	4430	0
318	20231117	143000	87826280	4430	4430	4430	4430	0
319	20231117	142900	87826280	4430	4430	4430	4430	0
320	20231117	142800	87826280	4430	4430	4430	4430	18
321	20231117	142700	87746540	4430	4430	4430	4430	1
322	20231117	142600	87742110	4430	4430	4430	4430	0
323	20231117	142500	87742110	4430	4430	4430	4430	0
324	20231117	142400	87742110	4430	4430	4430	4430	0
325	20231117	142300	87742110	4430	4430	4430	4430	0
326	20231117	142200	87742110	4430	4430	4430	4430	0
327	20231117	142100	87742110	4430	4430	4430	4430	3
328	20231117	142000	87728820	4425	4425	4425	4425	0
329	20231117	141900	87728820	4425	4425	4425	4425	0
330	20231117	141800	87728820	4425	4425	4425	4425	35
331	20231117	141700	87573945	4425	4425	4425	4425	0
332	20231117	141600	87573945	4425	4425	4425	4425	1
333	20231117	141500	87569520	4430	4430	4430	4430	376
334	20231117	141400	85903840	4430	4430	4430	4430	0
335	20231117	141300	85903840	4430	4430	4430	4430	0
336	20231117	141200	85903840	4430	4430	4430	4430	0
337	20231117	141100	85903840	4430	4430	4430	4430	0
338	20231117	141000	85903840	4430	4430	4430	4430	44
339	20231117	140900	85708920	4435	4435	4435	4435	0
340	20231117	140800	85708920	4435	4435	4435	4435	1
341	20231117	140700	85704485	4420	4420	4420	4420	0
342	20231117	140600	85704485	4420	4420	4420	4420	0
343	20231117	140500	85704485	4420	4420	4420	4420	44
344	20231117	140400	85510005	4435	4435	4435	4435	0
345	20231117	140300	85510005	4435	4435	4435	4435	0
346	20231117	140200	85510005	4435	4435	4435	4435	1
347	20231117	140100	85505570	4445	4445	4445	4445	1
348	20231117	140000	85501125	4445	4445	4445	4445	0
349	20231117	135900	85501125	4445	4445	4445	4445	15
350	20231117	135800	85434450	4445	4445	4445	4445	75
351	20231117	135700	85101075	4410	4410	4410	4410	0
352	20231117	135600	85101075	4410	4410	4410	4410	0
353	20231117	135500	85101075	4410	4410	4410	4410	17
354	20231117	135400	85026105	4445	4440	4445	4440	675
355	20231117	135300	82028835	4440	4440	4440	4440	0
356	20231117	135200	82028835	4440	4435	4440	4435	84
357	20231117	135100	81655920	4445	4445	4445	4445	0
358	20231117	135000	81655920	4445	4445	4445	4445	0
359	20231117	134900	81655920	4445	4445	4445	4445	0
360	20231117	134800	81655920	4445	4445	4445	4445	0
361	20231117	134700	81655920	4445	4445	4445	4445	0
362	20231117	134600	81655920	4445	4445	4445	4445	0
363	20231117	134500	81655920	4445	4445	4445	4445	0
364	20231117	134400	81655920	4445	4445	4445	4445	0
365	20231117	134300	81655920	4445	4445	4445	4445	0
366	20231117	134200	81655920	4445	4445	4445	4445	0
367	20231117	134100	81655920	4445	4445	4445	4445	0
368	20231117	134000	81655920	4445	4445	4445	4445	0
369	20231117	133900	81655920	4445	4445	4445	4445	0
370	20231117	133800	81655920	4445	4445	4445	4445	0
371	20231117	133700	81655920	4445	4445	4445	4445	0
372	20231117	133600	81655920	4445	4445	4445	4445	0
373	20231117	133500	81655920	4445	4445	4445	4445	0
374	20231117	133400	81655920	4445	4420	4445	4420	1500
375	20231117	133300	75014000	4425	4425	4425	4425	0
376	20231117	133200	75014000	4425	4425	4425	4425	0
377	20231117	133100	75014000	4425	4425	4425	4425	0
378	20231117	133000	75014000	4425	4425	4425	4425	0
379	20231117	132900	75014000	4425	4425	4425	4425	84
380	20231117	132800	74642300	4420	4415	4420	4415	3
381	20231117	132700	74629045	4410	4410	4410	4410	0
382	20231117	132600	74629045	4410	4410	4410	4410	0
383	20231117	132500	74629045	4410	4410	4410	4410	44
384	20231117	132400	74435005	4425	4425	4425	4425	0
385	20231117	132300	74435005	4425	4425	4425	4425	0
386	20231117	132200	74435005	4425	4425	4425	4425	100
387	20231117	132100	73992505	4425	4425	4425	4425	0
388	20231117	132000	73992505	4425	4425	4425	4425	0
389	20231117	131900	73992505	4425	4425	4425	4425	4
390	20231117	131800	73974805	4410	4410	4410	4410	0
391	20231117	131700	73974805	4410	4410	4410	4410	0
392	20231117	131600	73974805	4410	4410	4410	4410	0
393	20231117	131500	73974805	4410	4410	4410	4410	44
394	20231117	131400	73780765	4410	4410	4410	4410	0
395	20231117	131300	73780765	4410	4410	4410	4410	113
396	20231117	131200	73282435	4420	4420	4420	4420	0
397	20231117	131100	73282435	4420	4420	4420	4420	0
398	20231117	131000	73282435	4420	4420	4420	4420	100
399	20231117	130900	72840435	4420	4420	4420	4420	0
400	20231117	130800	72840435	4420	4420	4420	4420	0
401	20231117	130700	72840435	4420	4420	4420	4420	0
402	20231117	130600	72840435	4420	4420	4420	4420	84
403	20231117	130500	72469155	4410	4410	4410	4410	0
404	20231117	130400	72469155	4410	4410	4410	4410	527
405	20231117	130300	70145085	4420	4420	4420	4420	0
406	20231117	130200	70145085	4420	4420	4420	4420	2
407	20231117	130100	70136245	4405	4405	4405	4405	0
408	20231117	130000	70136245	4405	4405	4405	4405	44
409	20231117	125900	69942425	4400	4400	4400	4400	0
410	20231117	125800	69942425	4400	4400	4400	4400	0
411	20231117	125700	69942425	4400	4400	4400	4400	0
412	20231117	125600	69942425	4400	4400	4400	4400	0
413	20231117	125500	69942425	4400	4400	4400	4400	0
414	20231117	125400	69942425	4400	4400	4400	4400	0
415	20231117	125300	69942425	4400	4400	4400	4400	0
416	20231117	125200	69942425	4400	4400	4400	4400	0
417	20231117	125100	69942425	4400	4400	4400	4400	0
418	20231117	125000	69942425	4400	4400	4400	4400	0
419	20231117	124900	69942425	4400	4400	4400	4400	0
420	20231117	124800	69942425	4400	4400	4400	4400	0
421	20231117	124700	69942425	4400	4400	4400	4400	0
422	20231117	124600	69942425	4400	4400	4400	4400	100
423	20231117	124500	69502425	4400	4400	4400	4400	44
424	20231117	124400	69308825	4420	4420	4420	4420	0
425	20231117	124300	69308825	4420	4400	4420	4400	86
426	20231117	124200	68928745	4400	4400	4400	4400	0
427	20231117	124100	68928745	4400	4400	4400	4400	427
428	20231117	124000	67049945	4400	4400	4400	4400	44
429	20231117	123900	66856345	4410	4410	4410	4410	0
430	20231117	123800	66856345	4410	4410	4410	4410	100
431	20231117	123700	66415345	4410	4410	4410	4410	0
432	20231117	123600	66415345	4410	4410	4410	4410	0
433	20231117	123500	66415345	4410	4410	4410	4410	0
434	20231117	123400	66415345	4410	4410	4410	4410	0
435	20231117	123300	66415345	4410	4410	4410	4410	0
436	20231117	123200	66415345	4410	4410	4410	4410	0
437	20231117	123100	66415345	4410	4410	4410	4410	0
438	20231117	123000	66415345	4410	4410	4410	4410	100
439	20231117	122900	65974345	4405	4405	4405	4405	0
440	20231117	122800	65974345	4405	4405	4405	4405	0
441	20231117	122700	65974345	4405	4405	4405	4405	0
442	20231117	122600	65974345	4405	4405	4405	4405	0
443	20231117	122500	65974345	4405	4405	4405	4405	0
444	20231117	122400	65974345	4405	4405	4405	4405	0
445	20231117	122300	65974345	4405	4405	4405	4405	0
446	20231117	122200	65974345	4405	4405	4405	4405	0
447	20231117	122100	65974345	4405	4405	4405	4405	0
448	20231117	122000	65974345	4405	4405	4405	4405	84
449	20231117	121900	65604325	4405	4405	4405	4405	0
450	20231117	121800	65604325	4405	4405	4405	4405	0
451	20231117	121700	65604325	4405	4405	4405	4405	0
452	20231117	121600	65604325	4405	4405	4405	4405	110
453	20231117	121500	65119775	4405	4405	4405	4405	0
454	20231117	121400	65119775	4405	4405	4405	4405	0
455	20231117	121300	65119775	4405	4405	4405	4405	100
456	20231117	121200	64679275	4400	4400	4400	4400	200
457	20231117	121100	63799275	4400	4400	4400	4400	0
458	20231117	121000	63799275	4400	4395	4400	4395	45
459	20231117	120900	63601495	4400	4400	4400	4400	0
460	20231117	120800	63601495	4400	4400	4400	4400	13
461	20231117	120700	63544295	4395	4395	4395	4395	0
462	20231117	120600	63544295	4395	4395	4395	4395	0
463	20231117	120500	63544295	4395	4395	4395	4395	3
464	20231117	120400	63531110	4400	4400	4400	4400	114
465	20231117	120300	63029510	4405	4405	4405	4405	0
466	20231117	120200	63029510	4405	4400	4405	4400	37
467	20231117	120100	62866660	4400	4400	4400	4400	0
468	20231117	120000	62866660	4400	4400	4400	4400	0
469	20231117	115900	62866660	4400	4400	4400	4400	86
470	20231117	115800	62488260	4400	4400	4400	4400	5
471	20231117	115700	62466260	4400	4400	4400	4400	85
472	20231117	115600	62092260	4395	4395	4395	4395	5
473	20231117	115500	62070285	4400	4400	4400	4400	900
474	20231117	115400	58110285	4400	4400	4400	4400	0
475	20231117	115300	58110285	4400	4400	4400	4400	0
476	20231117	115200	58110285	4400	4400	4400	4400	0
477	20231117	115100	58110285	4400	4400	4400	4400	0
478	20231117	115000	58110285	4400	4400	4400	4400	1
479	20231117	114900	58105885	4400	4400	4400	4400	0
480	20231117	114800	58105885	4400	4400	4400	4400	0
481	20231117	114700	58105885	4400	4400	4400	4400	0
482	20231117	114600	58105885	4400	4400	4400	4400	0
483	20231117	114500	58105885	4400	4400	4400	4400	0
484	20231117	114400	58105885	4400	4400	4400	4400	0
485	20231117	114300	58105885	4400	4400	4400	4400	0
486	20231117	114200	58105885	4400	4400	4400	4400	0
487	20231117	114100	58105885	4400	4405	4405	4400	187
488	20231117	114000	57283065	4405	4405	4405	4405	6
489	20231117	113900	57256635	4405	4405	4405	4405	0
490	20231117	113800	57256635	4405	4405	4405	4405	0
491	20231117	113700	57256635	4405	4405	4405	4405	0
492	20231117	113600	57256635	4405	4405	4405	4405	1
493	20231117	113500	57252230	4400	4400	4400	4400	63
494	20231117	113400	56975030	4410	4410	4410	4410	84
495	20231117	113300	56604590	4405	4405	4405	4405	0
496	20231117	113200	56604590	4405	4405	4405	4405	0
497	20231117	113100	56604590	4405	4405	4405	4405	0
498	20231117	113000	56604590	4405	4405	4405	4405	484
499	20231117	112900	54472570	4400	4400	4400	4400	0
500	20231117	112800	54472570	4400	4400	4400	4400	0
501	20231117	112700	54472570	4400	4400	4400	4400	0
502	20231117	112600	54472570	4400	4400	4400	4400	0
503	20231117	112500	54472570	4400	4400	4400	4400	0
504	20231117	112400	54472570	4400	4400	4400	4400	0
505	20231117	112300	54472570	4400	4400	4400	4400	0
506	20231117	112200	54472570	4400	4400	4400	4400	0
507	20231117	112100	54472570	4400	4400	4400	4400	0
508	20231117	112000	54472570	4400	4400	4400	4400	0
509	20231117	111900	54472570	4400	4405	4405	4400	6
510	20231117	111800	54446155	4410	4410	4410	4410	0
511	20231117	111700	54446155	4410	4410	4410	4410	0
512	20231117	111600	54446155	4410	4410	4410	4410	0
513	20231117	111500	54446155	4410	4410	4410	4410	0
514	20231117	111400	54446155	4410	4410	4410	4410	0
515	20231117	111300	54446155	4410	4410	4410	4410	20
516	20231117	111200	54357955	4410	4410	4410	4410	0
517	20231117	111100	54357955	4410	4410	4410	4410	84
518	20231117	111000	53987515	4400	4400	4400	4400	1
519	20231117	110900	53983115	4400	4400	4400	4400	0
520	20231117	110800	53983115	4400	4405	4405	4400	466
521	20231117	110700	51932710	4410	4410	4410	4410	2
522	20231117	110600	51923890	4405	4405	4405	4405	245
523	20231117	110500	50844665	4410	4410	4410	4410	316
524	20231117	110400	49451105	4415	4415	4415	4415	0
525	20231117	110300	49451105	4415	4415	4415	4415	1
526	20231117	110200	49446690	4415	4415	4415	4415	10
527	20231117	110100	49402540	4415	4415	4415	4415	0
528	20231117	110000	49402540	4415	4415	4415	4415	0
529	20231117	105900	49402540	4415	4415	4415	4415	0
530	20231117	105800	49402540	4415	4420	4420	4415	2451
531	20231117	105700	38569195	4425	4430	4430	4425	1959
532	20231117	105600	29900615	4425	4425	4425	4425	0
533	20231117	105500	29900615	4425	4425	4425	4425	0
534	20231117	105400	29900615	4425	4425	4425	4425	0
535	20231117	105300	29900615	4425	4425	4425	4425	0
536	20231117	105200	29900615	4425	4425	4425	4425	0
537	20231117	105100	29900615	4425	4425	4425	4425	0
538	20231117	105000	29900615	4425	4425	4425	4425	44
539	20231117	104900	29705915	4445	4445	4445	4445	0
540	20231117	104800	29705915	4445	4440	4445	4440	84
541	20231117	104700	29332835	4425	4425	4425	4425	0
542	20231117	104600	29332835	4425	4425	4425	4425	0
543	20231117	104500	29332835	4425	4425	4425	4425	44
544	20231117	104400	29138135	4425	4425	4425	4425	0
545	20231117	104300	29138135	4425	4440	4440	4425	12
546	20231117	104200	29084870	4425	4425	4425	4425	0
547	20231117	104100	29084870	4425	4425	4425	4425	0
548	20231117	104000	29084870	4425	4440	4440	4425	45
549	20231117	103900	28885730	4445	4445	4445	4445	0
550	20231117	103800	28885730	4445	4445	4445	4445	0
551	20231117	103700	28885730	4445	4445	4445	4445	0
552	20231117	103600	28885730	4445	4445	4445	4445	0
553	20231117	103500	28885730	4445	4445	4445	4445	0
554	20231117	103400	28885730	4445	4445	4445	4445	0
555	20231117	103300	28885730	4445	4445	4445	4445	0
556	20231117	103200	28885730	4445	4445	4445	4445	0
557	20231117	103100	28885730	4445	4445	4445	4445	0
558	20231117	103000	28885730	4445	4445	4445	4445	0
559	20231117	102900	28885730	4445	4445	4445	4445	0
560	20231117	102800	28885730	4445	4445	4445	4445	0
561	20231117	102700	28885730	4445	4445	4445	4445	0
562	20231117	102600	28885730	4445	4445	4445	4445	0
563	20231117	102500	28885730	4445	4445	4445	4445	86
564	20231117	102400	28503460	4425	4430	4430	4425	215
565	20231117	102300	27552000	4445	4445	4445	4445	0
566	20231117	102200	27552000	4445	4445	4445	4445	0
567	20231117	102100	27552000	4445	4445	4445	4445	0
568	20231117	102000	27552000	4445	4445	4445	4445	0
569	20231117	101900	27552000	4445	4445	4445	4445	0
570	20231117	101800	27552000	4445	4445	4445	4445	0
571	20231117	101700	27552000	4445	4445	4445	4445	0
572	20231117	101600	27552000	4445	4445	4445	4445	3
573	20231117	101500	27538665	4430	4430	4430	4430	44
574	20231117	101400	27343745	4445	4445	4445	4445	10
575	20231117	101300	27299295	4445	4445	4445	4445	0
576	20231117	101200	27299295	4445	4445	4445	4445	44
577	20231117	101100	27103715	4445	4445	4445	4445	0
578	20231117	101000	27103715	4445	4445	4445	4445	0
579	20231117	100900	27103715	4445	4445	4445	4445	0
580	20231117	100800	27103715	4445	4445	4445	4445	0
581	20231117	100700	27103715	4445	4445	4445	4445	0
582	20231117	100600	27103715	4445	4445	4445	4445	0
583	20231117	100500	27103715	4445	4445	4445	4445	0
584	20231117	100400	27103715	4445	4445	4445	4445	0
585	20231117	100300	27103715	4445	4445	4445	4445	0
586	20231117	100200	27103715	4445	4430	4445	4430	10
587	20231117	100100	27059385	4430	4430	4430	4430	0
588	20231117	100000	27059385	4430	4430	4430	4430	7
589	20231117	095900	27028375	4445	4445	4445	4445	1
590	20231117	095800	27023930	4445	4445	4445	4445	1
591	20231117	095700	27019485	4445	4445	4445	4440	139
592	20231117	095600	26401635	4445	4445	4445	4445	0
593	20231117	095500	26401635	4445	4445	4445	4430	8
594	20231117	095400	26366150	4445	4435	4445	4435	78
595	20231117	095300	26020200	4430	4430	4430	4430	64
596	20231117	095200	25736680	4430	4430	4430	4430	11
597	20231117	095100	25687950	4430	4430	4430	4430	11
598	20231117	095000	25639220	4425	4445	4445	4425	55
599	20231117	094900	25395625	4445	4445	4445	4445	0
600	20231117	094800	25395625	4445	4445	4445	4445	0
601	20231117	094700	25395625	4445	4445	4445	4445	8
602	20231117	094600	25360065	4425	4440	4445	4425	523
603	20231117	094500	23037790	4435	4435	4435	4435	200
604	20231117	094400	22150790	4450	4450	4450	4450	0
605	20231117	094300	22150790	4450	4450	4450	4450	2
606	20231117	094200	22141890	4440	4440	4440	4440	0
607	20231117	094100	22141890	4440	4440	4440	4440	1888
608	20231117	094000	13759170	4450	4450	4450	4450	0
609	20231117	093900	13759170	4450	4450	4450	4450	0
610	20231117	093800	13759170	4450	4450	4450	4450	10
611	20231117	093700	13714670	4445	4445	4445	4445	264
612	20231117	093600	12541190	4460	4460	4460	4460	0
613	20231117	093500	12541190	4460	4460	4460	4460	1
614	20231117	093400	12536730	4465	4465	4465	4465	1
615	20231117	093300	12532265	4460	4460	4460	4460	0
616	20231117	093200	12532265	4460	4460	4460	4460	0
617	20231117	093100	12532265	4460	4465	4475	4460	514
618	20231117	093000	10238700	4470	4470	4470	4445	70
619	20231117	092900	9926900	4445	4445	4445	4445	63
620	20231117	092800	9646865	4465	4465	4465	4465	2
621	20231117	092700	9637935	4470	4470	4470	4470	548
622	20231117	092600	7188375	4460	4460	4460	4460	0
623	20231117	092500	7188375	4460	4460	4460	4460	0
624	20231117	092400	7188375	4460	4460	4460	4460	29
625	20231117	092300	7059035	4460	4460	4460	4460	0
626	20231117	092200	7059035	4460	4460	4460	4460	10
627	20231117	092100	7014435	4460	4460	4460	4460	21
628	20231117	092000	6920775	4460	4460	4460	4460	2
629	20231117	091900	6911855	4460	4460	4460	4460	0
630	20231117	091800	6911855	4460	4460	4460	4460	0
631	20231117	091700	6911855	4460	4460	4460	4460	0
632	20231117	091600	6911855	4460	4460	4460	4460	1
633	20231117	091500	6907395	4440	4445	4445	4440	100
634	20231117	091400	6463345	4445	4445	4445	4445	0
635	20231117	091300	6463345	4445	4475	4475	4445	14
636	20231117	091200	6400875	4445	4445	4445	4445	0
637	20231117	091100	6400875	4445	4450	4450	4445	55
638	20231117	091000	6156145	4475	4475	4475	4475	1
639	20231117	090900	6151670	4475	4475	4475	4475	0
640	20231117	090800	6151670	4475	4475	4475	4475	1
641	20231117	090700	6147195	4515	4515	4515	4515	0
642	20231117	090600	6147195	4515	4485	4515	4485	168
643	20231117	090500	5389575	4450	4450	4450	4450	0
644	20231117	090400	5389575	4450	4450	4450	4450	0
645	20231117	090300	5389575	4450	4450	4450	4450	44
646	20231117	090200	5193775	4470	4470	4470	4470	0
647	20231117	090100	5193775	4470	4495	4495	4470	264
648	20231117	090000	4012495	4495	4550	4550	4495	882