KissMeData/263700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205000	81453395	4165	4165	4165	4165	640
3	20231117	204900	81453395	4165	4165	4165	4165	0
4	20231117	204800	81453395	4165	4165	4165	4165	0
5	20231117	204700	81453395	4165	4165	4165	4165	0
6	20231117	204600	81453395	4165	4165	4165	4165	0
7	20231117	204500	81453395	4165	4165	4165	4165	0
8	20231117	204400	81453395	4165	4165	4165	4165	0
9	20231117	204300	81453395	4165	4165	4165	4165	0
10	20231117	204200	81453395	4165	4165	4165	4165	0
11	20231117	204100	81453395	4165	4165	4165	4165	0
12	20231117	204000	81453395	4165	4165	4165	4165	0
13	20231117	203900	81453395	4165	4165	4165	4165	0
14	20231117	203800	81453395	4165	4165	4165	4165	0
15	20231117	203700	81453395	4165	4165	4165	4165	0
16	20231117	203600	81453395	4165	4165	4165	4165	0
17	20231117	203500	81453395	4165	4165	4165	4165	0
18	20231117	203400	81453395	4165	4165	4165	4165	0
19	20231117	203300	81453395	4165	4165	4165	4165	0
20	20231117	203200	81453395	4165	4165	4165	4165	0
21	20231117	203100	81453395	4165	4165	4165	4165	0
22	20231117	203000	81453395	4165	4165	4165	4165	0
23	20231117	202900	81453395	4165	4165	4165	4165	0
24	20231117	202800	81453395	4165	4165	4165	4165	0
25	20231117	202700	81453395	4165	4165	4165	4165	0
26	20231117	202600	81453395	4165	4165	4165	4165	0
27	20231117	202500	81453395	4165	4165	4165	4165	0
28	20231117	202400	81453395	4165	4165	4165	4165	0
29	20231117	202300	81453395	4165	4165	4165	4165	0
30	20231117	202200	81453395	4165	4165	4165	4165	0
31	20231117	202100	81453395	4165	4165	4165	4165	0
32	20231117	202000	81453395	4165	4165	4165	4165	640
33	20231117	201900	81453395	4165	4165	4165	4165	0
34	20231117	201800	81453395	4165	4165	4165	4165	0
35	20231117	201700	81453395	4165	4165	4165	4165	0
36	20231117	201600	81453395	4165	4165	4165	4165	0
37	20231117	201500	81453395	4165	4165	4165	4165	0
38	20231117	201400	81453395	4165	4165	4165	4165	0
39	20231117	201300	81453395	4165	4165	4165	4165	0
40	20231117	201200	81453395	4165	4165	4165	4165	0
41	20231117	201100	81453395	4165	4165	4165	4165	0
42	20231117	201000	81453395	4165	4165	4165	4165	0
43	20231117	200900	81453395	4165	4165	4165	4165	0
44	20231117	200800	81453395	4165	4165	4165	4165	0
45	20231117	200700	81453395	4165	4165	4165	4165	0
46	20231117	200600	81453395	4165	4165	4165	4165	0
47	20231117	200500	81453395	4165	4165	4165	4165	0
48	20231117	200400	81453395	4165	4165	4165	4165	0
49	20231117	200300	81453395	4165	4165	4165	4165	0
50	20231117	200200	81453395	4165	4165	4165	4165	0
51	20231117	200100	81453395	4165	4165	4165	4165	0
52	20231117	200000	81453395	4165	4165	4165	4165	0
53	20231117	195900	81453395	4165	4165	4165	4165	0
54	20231117	195800	81453395	4165	4165	4165	4165	0
55	20231117	195700	81453395	4165	4165	4165	4165	0
56	20231117	195600	81453395	4165	4165	4165	4165	0
57	20231117	195500	81453395	4165	4165	4165	4165	0
58	20231117	195400	81453395	4165	4165	4165	4165	0
59	20231117	195300	81453395	4165	4165	4165	4165	0
60	20231117	195200	81453395	4165	4165	4165	4165	0
61	20231117	195100	81453395	4165	4165	4165	4165	0
62	20231117	195000	81453395	4165	4165	4165	4165	640
63	20231117	194900	81453395	4165	4165	4165	4165	0
64	20231117	194800	81453395	4165	4165	4165	4165	0
65	20231117	194700	81453395	4165	4165	4165	4165	0
66	20231117	194600	81453395	4165	4165	4165	4165	0
67	20231117	194500	81453395	4165	4165	4165	4165	0
68	20231117	194400	81453395	4165	4165	4165	4165	0
69	20231117	194300	81453395	4165	4165	4165	4165	0
70	20231117	194200	81453395	4165	4165	4165	4165	0
71	20231117	194100	81453395	4165	4165	4165	4165	0
72	20231117	194000	81453395	4165	4165	4165	4165	0
73	20231117	193900	81453395	4165	4165	4165	4165	0
74	20231117	193800	81453395	4165	4165	4165	4165	0
75	20231117	193700	81453395	4165	4165	4165	4165	0
76	20231117	193600	81453395	4165	4165	4165	4165	0
77	20231117	193500	81453395	4165	4165	4165	4165	0
78	20231117	193400	81453395	4165	4165	4165	4165	0
79	20231117	193300	81453395	4165	4165	4165	4165	0
80	20231117	193200	81453395	4165	4165	4165	4165	0
81	20231117	193100	81453395	4165	4165	4165	4165	0
82	20231117	193000	81453395	4165	4165	4165	4165	0
83	20231117	192900	81453395	4165	4165	4165	4165	0
84	20231117	192800	81453395	4165	4165	4165	4165	0
85	20231117	192700	81453395	4165	4165	4165	4165	0
86	20231117	192600	81453395	4165	4165	4165	4165	0
87	20231117	192500	81453395	4165	4165	4165	4165	0
88	20231117	192400	81453395	4165	4165	4165	4165	0
89	20231117	192300	81453395	4165	4165	4165	4165	0
90	20231117	192200	81453395	4165	4165	4165	4165	0
91	20231117	192100	81453395	4165	4165	4165	4165	0
92	20231117	192000	81453395	4165	4165	4165	4165	640
93	20231117	191900	81453395	4165	4165	4165	4165	0
94	20231117	191800	81453395	4165	4165	4165	4165	0
95	20231117	191700	81453395	4165	4165	4165	4165	0
96	20231117	191600	81453395	4165	4165	4165	4165	0
97	20231117	191500	81453395	4165	4165	4165	4165	0
98	20231117	191400	81453395	4165	4165	4165	4165	0
99	20231117	191300	81453395	4165	4165	4165	4165	0
100	20231117	191200	81453395	4165	4165	4165	4165	0
101	20231117	191100	81453395	4165	4165	4165	4165	0
102	20231117	191000	81453395	4165	4165	4165	4165	0
103	20231117	190900	81453395	4165	4165	4165	4165	0
104	20231117	190800	81453395	4165	4165	4165	4165	0
105	20231117	190700	81453395	4165	4165	4165	4165	0
106	20231117	190600	81453395	4165	4165	4165	4165	0
107	20231117	190500	81453395	4165	4165	4165	4165	0
108	20231117	190400	81453395	4165	4165	4165	4165	0
109	20231117	190300	81453395	4165	4165	4165	4165	0
110	20231117	190200	81453395	4165	4165	4165	4165	0
111	20231117	190100	81453395	4165	4165	4165	4165	0
112	20231117	190000	81453395	4165	4165	4165	4165	0
113	20231117	185900	81453395	4165	4165	4165	4165	0
114	20231117	185800	81453395	4165	4165	4165	4165	0
115	20231117	185700	81453395	4165	4165	4165	4165	0
116	20231117	185600	81453395	4165	4165	4165	4165	0
117	20231117	185500	81453395	4165	4165	4165	4165	0
118	20231117	185400	81453395	4165	4165	4165	4165	0
119	20231117	185300	81453395	4165	4165	4165	4165	0
120	20231117	185200	81453395	4165	4165	4165	4165	0
121	20231117	185100	81453395	4165	4165	4165	4165	0
122	20231117	185000	81453395	4165	4165	4165	4165	640
123	20231117	184900	81453395	4165	4165	4165	4165	0
124	20231117	184800	81453395	4165	4165	4165	4165	0
125	20231117	184700	81453395	4165	4165	4165	4165	0
126	20231117	184600	81453395	4165	4165	4165	4165	0
127	20231117	184500	81453395	4165	4165	4165	4165	0
128	20231117	184400	81453395	4165	4165	4165	4165	0
129	20231117	184300	81453395	4165	4165	4165	4165	0
130	20231117	184200	81453395	4165	4165	4165	4165	0
131	20231117	184100	81453395	4165	4165	4165	4165	0
132	20231117	184000	81453395	4165	4165	4165	4165	0
133	20231117	183900	81453395	4165	4165	4165	4165	0
134	20231117	183800	81453395	4165	4165	4165	4165	0
135	20231117	183700	81453395	4165	4165	4165	4165	0
136	20231117	183600	81453395	4165	4165	4165	4165	0
137	20231117	183500	81453395	4165	4165	4165	4165	0
138	20231117	183400	81453395	4165	4165	4165	4165	0
139	20231117	183300	81453395	4165	4165	4165	4165	0
140	20231117	183200	81453395	4165	4165	4165	4165	0
141	20231117	183100	81453395	4165	4165	4165	4165	0
142	20231117	183000	81453395	4165	4165	4165	4165	0
143	20231117	182900	81453395	4165	4165	4165	4165	0
144	20231117	182800	81453395	4165	4165	4165	4165	0
145	20231117	182700	81453395	4165	4165	4165	4165	0
146	20231117	182600	81453395	4165	4165	4165	4165	0
147	20231117	182500	81453395	4165	4165	4165	4165	0
148	20231117	182400	81453395	4165	4165	4165	4165	0
149	20231117	182300	81453395	4165	4165	4165	4165	0
150	20231117	182200	81453395	4165	4165	4165	4165	0
151	20231117	182100	81453395	4165	4165	4165	4165	0
152	20231117	182000	81453395	4165	4165	4165	4165	640
153	20231117	181900	81453395	4165	4165	4165	4165	0
154	20231117	181800	81453395	4165	4165	4165	4165	0
155	20231117	181700	81453395	4165	4165	4165	4165	0
156	20231117	181600	81453395	4165	4165	4165	4165	0
157	20231117	181500	81453395	4165	4165	4165	4165	0
158	20231117	181400	81453395	4165	4165	4165	4165	0
159	20231117	181300	81453395	4165	4165	4165	4165	0
160	20231117	181200	81453395	4165	4165	4165	4165	0
161	20231117	181100	81453395	4165	4165	4165	4165	0
162	20231117	181000	81453395	4165	4165	4165	4165	0
163	20231117	180900	81453395	4165	4165	4165	4165	0
164	20231117	180800	81453395	4165	4165	4165	4165	0
165	20231117	180700	81453395	4165	4165	4165	4165	0
166	20231117	180600	81453395	4165	4165	4165	4165	0
167	20231117	180500	81453395	4165	4165	4165	4165	0
168	20231117	180400	81453395	4165	4165	4165	4165	0
169	20231117	180300	81453395	4165	4165	4165	4165	0
170	20231117	180200	81453395	4165	4165	4165	4165	0
171	20231117	180100	81453395	4165	4165	4165	4165	0
172	20231117	180000	81453395	4165	4165	4165	4165	0
173	20231117	175900	81453395	4165	4165	4165	4165	0
174	20231117	175800	81453395	4165	4165	4165	4165	0
175	20231117	175700	81453395	4165	4165	4165	4165	0
176	20231117	175600	81453395	4165	4165	4165	4165	0
177	20231117	175500	81453395	4165	4165	4165	4165	0
178	20231117	175400	81453395	4165	4165	4165	4165	0
179	20231117	175300	81453395	4165	4165	4165	4165	0
180	20231117	175200	81453395	4165	4165	4165	4165	0
181	20231117	175100	81453395	4165	4165	4165	4165	0
182	20231117	175000	81453395	4165	4165	4165	4165	640
183	20231117	174900	81453395	4165	4165	4165	4165	0
184	20231117	174800	81453395	4165	4165	4165	4165	0
185	20231117	174700	81453395	4165	4165	4165	4165	0
186	20231117	174600	81453395	4165	4165	4165	4165	0
187	20231117	174500	81453395	4165	4165	4165	4165	0
188	20231117	174400	81453395	4165	4165	4165	4165	0
189	20231117	174300	81453395	4165	4165	4165	4165	0
190	20231117	174200	81453395	4165	4165	4165	4165	0
191	20231117	174100	81453395	4165	4165	4165	4165	0
192	20231117	174000	81453395	4165	4165	4165	4165	0
193	20231117	173900	81453395	4165	4165	4165	4165	0
194	20231117	173800	81453395	4165	4165	4165	4165	0
195	20231117	173700	81453395	4165	4165	4165	4165	0
196	20231117	173600	81453395	4165	4165	4165	4165	0
197	20231117	173500	81453395	4165	4165	4165	4165	0
198	20231117	173400	81453395	4165	4165	4165	4165	0
199	20231117	173300	81453395	4165	4165	4165	4165	0
200	20231117	173200	81453395	4165	4165	4165	4165	0
201	20231117	173100	81453395	4165	4165	4165	4165	0
202	20231117	173000	81453395	4165	4165	4165	4165	0
203	20231117	172900	81453395	4165	4165	4165	4165	0
204	20231117	172800	81453395	4165	4165	4165	4165	0
205	20231117	172700	81453395	4165	4165	4165	4165	0
206	20231117	172600	81453395	4165	4165	4165	4165	0
207	20231117	172500	81453395	4165	4165	4165	4165	0
208	20231117	172400	81453395	4165	4165	4165	4165	0
209	20231117	172300	81453395	4165	4165	4165	4165	0
210	20231117	172200	81453395	4165	4165	4165	4165	0
211	20231117	172100	81453395	4165	4165	4165	4165	0
212	20231117	172000	81453395	4165	4165	4165	4165	640
213	20231117	171900	81453395	4165	4165	4165	4165	0
214	20231117	171800	81453395	4165	4165	4165	4165	0
215	20231117	171700	81453395	4165	4165	4165	4165	0
216	20231117	171600	81453395	4165	4165	4165	4165	0
217	20231117	171500	81453395	4165	4165	4165	4165	0
218	20231117	171400	81453395	4165	4165	4165	4165	0
219	20231117	171300	81453395	4165	4165	4165	4165	0
220	20231117	171200	81453395	4165	4165	4165	4165	0
221	20231117	171100	81453395	4165	4165	4165	4165	0
222	20231117	171000	81453395	4165	4165	4165	4165	0
223	20231117	170900	81453395	4165	4165	4165	4165	0
224	20231117	170800	81453395	4165	4165	4165	4165	0
225	20231117	170700	81453395	4165	4165	4165	4165	0
226	20231117	170600	81453395	4165	4165	4165	4165	0
227	20231117	170500	81453395	4165	4165	4165	4165	0
228	20231117	170400	81453395	4165	4165	4165	4165	0
229	20231117	170300	81453395	4165	4165	4165	4165	0
230	20231117	170200	81453395	4165	4165	4165	4165	0
231	20231117	170100	81453395	4165	4165	4165	4165	0
232	20231117	170000	81453395	4165	4165	4165	4165	0
233	20231117	165900	81453395	4165	4165	4165	4165	0
234	20231117	165800	81453395	4165	4165	4165	4165	0
235	20231117	165700	81453395	4165	4165	4165	4165	0
236	20231117	165600	81453395	4165	4165	4165	4165	0
237	20231117	165500	81453395	4165	4165	4165	4165	0
238	20231117	165400	81453395	4165	4165	4165	4165	0
239	20231117	165300	81453395	4165	4165	4165	4165	0
240	20231117	165200	81453395	4165	4165	4165	4165	0
241	20231117	165100	81453395	4165	4165	4165	4165	0
242	20231117	165000	81453395	4165	4165	4165	4165	640
243	20231117	164900	81453395	4165	4165	4165	4165	0
244	20231117	164800	81453395	4165	4165	4165	4165	0
245	20231117	164700	81453395	4165	4165	4165	4165	0
246	20231117	164600	81453395	4165	4165	4165	4165	0
247	20231117	164500	81453395	4165	4165	4165	4165	0
248	20231117	164400	81453395	4165	4165	4165	4165	0
249	20231117	164300	81453395	4165	4165	4165	4165	0
250	20231117	164200	81453395	4165	4165	4165	4165	0
251	20231117	164100	81453395	4165	4165	4165	4165	0
252	20231117	164000	81453395	4165	4165	4165	4165	0
253	20231117	163900	81453395	4165	4165	4165	4165	0
254	20231117	163800	81453395	4165	4165	4165	4165	0
255	20231117	163700	81453395	4165	4165	4165	4165	0
256	20231117	163600	81453395	4165	4165	4165	4165	0
257	20231117	163500	81453395	4165	4165	4165	4165	0
258	20231117	163400	81453395	4165	4165	4165	4165	0
259	20231117	163300	81453395	4165	4165	4165	4165	0
260	20231117	163200	81453395	4165	4165	4165	4165	0
261	20231117	163100	81453395	4165	4165	4165	4165	0
262	20231117	163000	81453395	4165	4165	4165	4165	0
263	20231117	162900	81453395	4165	4165	4165	4165	0
264	20231117	162800	81453395	4165	4165	4165	4165	0
265	20231117	162700	81453395	4165	4165	4165	4165	0
266	20231117	162600	81453395	4165	4165	4165	4165	0
267	20231117	162500	81453395	4165	4165	4165	4165	0
268	20231117	162400	81453395	4165	4165	4165	4165	0
269	20231117	162300	81453395	4165	4165	4165	4165	0
270	20231117	162200	81453395	4165	4165	4165	4165	0
271	20231117	162100	81453395	4165	4165	4165	4165	0
272	20231117	162000	81453395	4165	4165	4165	4165	640
273	20231117	161900	81453395	4165	4165	4165	4165	0
274	20231117	161800	81453395	4165	4165	4165	4165	0
275	20231117	161700	81453395	4165	4165	4165	4165	0
276	20231117	161600	81453395	4165	4165	4165	4165	0
277	20231117	161500	81453395	4165	4165	4165	4165	0
278	20231117	161400	81453395	4165	4165	4165	4165	0
279	20231117	161300	81453395	4165	4165	4165	4165	0
280	20231117	161200	81453395	4165	4165	4165	4165	0
281	20231117	161100	81453395	4165	4165	4165	4165	0
282	20231117	161000	81453395	4165	4165	4165	4165	0
283	20231117	160900	81453395	4165	4165	4165	4165	0
284	20231117	160800	81453395	4165	4165	4165	4165	0
285	20231117	160700	81453395	4165	4165	4165	4165	0
286	20231117	160600	81453395	4165	4165	4165	4165	0
287	20231117	160500	81453395	4165	4165	4165	4165	0
288	20231117	160400	81453395	4165	4165	4165	4165	0
289	20231117	160300	81453395	4165	4165	4165	4165	0
290	20231117	160200	81453395	4165	4165	4165	4165	0
291	20231117	160100	81453395	4165	4165	4165	4165	0
292	20231117	160000	81453395	4165	4165	4165	4165	0
293	20231117	155900	81453395	4165	4165	4165	4165	0
294	20231117	155800	81453395	4165	4165	4165	4165	0
295	20231117	155700	81453395	4165	4165	4165	4165	0
296	20231117	155600	81453395	4165	4165	4165	4165	0
297	20231117	155500	81453395	4165	4165	4165	4165	0
298	20231117	155400	81453395	4165	4165	4165	4165	0
299	20231117	155300	81453395	4165	4165	4165	4165	0
300	20231117	155200	81453395	4165	4165	4165	4165	0
301	20231117	155100	81453395	4165	4165	4165	4165	0
302	20231117	155000	81453395	4165	4165	4165	4165	640
303	20231117	154900	81453395	4165	4165	4165	4165	0
304	20231117	154800	81453395	4165	4165	4165	4165	0
305	20231117	154700	81453395	4165	4165	4165	4165	0
306	20231117	154600	81453395	4165	4165	4165	4165	0
307	20231117	154500	81453395	4165	4165	4165	4165	0
308	20231117	154400	81453395	4165	4165	4165	4165	0
309	20231117	154300	81453395	4165	4165	4165	4165	0
310	20231117	154200	81453395	4165	4165	4165	4165	0
311	20231117	154100	81453395	4165	4165	4165	4165	0
312	20231117	154000	81453395	4165	4165	4165	4165	0
313	20231117	153900	81453395	4165	4165	4165	4165	0
314	20231117	153800	81453395	4165	4165	4165	4165	0
315	20231117	153700	81453395	4165	4165	4165	4165	0
316	20231117	153600	81453395	4165	4165	4165	4165	0
317	20231117	153500	81453395	4165	4165	4165	4165	0
318	20231117	153400	81453395	4165	4165	4165	4165	0
319	20231117	153300	81453395	4165	4165	4165	4165	0
320	20231117	153200	81453395	4165	4165	4165	4165	0
321	20231117	153100	81453395	4165	4165	4165	4165	0
322	20231117	153000	81453395	4165	4165	4165	4165	640
323	20231117	152900	78787795	4130	4130	4130	4130	0
324	20231117	152800	78787795	4130	4130	4130	4130	0
325	20231117	152700	78787795	4130	4130	4130	4130	0
326	20231117	152600	78787795	4130	4130	4130	4130	0
327	20231117	152500	78787795	4130	4130	4130	4130	0
328	20231117	152400	78787795	4130	4130	4130	4130	0
329	20231117	152300	78787795	4130	4130	4130	4130	0
330	20231117	152200	78787795	4130	4130	4130	4130	0
331	20231117	152100	78787795	4130	4130	4130	4130	0
332	20231117	152000	78787795	4130	4130	4130	4130	0
333	20231117	151900	78787795	4130	4140	4160	4130	999
334	20231117	151800	74633085	4135	4135	4135	4135	99
335	20231117	151700	74223720	4130	4130	4130	4130	2
336	20231117	151600	74215460	4165	4165	4165	4165	0
337	20231117	151500	74215460	4165	4115	4165	4115	282
338	20231117	151400	73044315	4115	4115	4115	4115	0
339	20231117	151300	73044315	4115	4115	4115	4115	5
340	20231117	151200	73023740	4115	4115	4115	4115	2
341	20231117	151100	73015510	4115	4115	4115	4115	2
342	20231117	151000	73007280	4115	4105	4115	4105	62
343	20231117	150900	72752410	4105	4105	4105	4105	0
344	20231117	150800	72752410	4105	4105	4105	4105	0
345	20231117	150700	72752410	4105	4100	4105	4100	44
346	20231117	150600	72571985	4090	4100	4100	4090	112
347	20231117	150500	72113785	4090	4090	4090	4090	0
348	20231117	150400	72113785	4090	4090	4090	4090	0
349	20231117	150300	72113785	4090	4090	4090	4090	170
350	20231117	150200	71418485	4090	4090	4090	4090	0
351	20231117	150100	71418485	4090	4090	4090	4090	0
352	20231117	150000	71418485	4090	4090	4090	4090	0
353	20231117	145900	71418485	4090	4090	4090	4090	0
354	20231117	145800	71418485	4090	4090	4090	4090	0
355	20231117	145700	71418485	4090	4090	4090	4090	46
356	20231117	145600	71230345	4090	4085	4090	4085	95
357	20231117	145500	70842255	4075	4075	4075	4075	0
358	20231117	145400	70842255	4075	4075	4075	4075	0
359	20231117	145300	70842255	4075	4075	4075	4075	90
360	20231117	145200	70475505	4075	4075	4075	4075	7
361	20231117	145100	70446980	4070	4070	4070	4070	50
362	20231117	145000	70243480	4065	4065	4065	4065	0
363	20231117	144900	70243480	4065	4065	4065	4065	0
364	20231117	144800	70243480	4065	4065	4065	4065	1
365	20231117	144700	70239415	4070	4070	4070	4070	0
366	20231117	144600	70239415	4070	4070	4070	4070	0
367	20231117	144500	70239415	4070	4070	4070	4070	0
368	20231117	144400	70239415	4070	4070	4070	4070	1
369	20231117	144300	70235345	4070	4070	4070	4070	0
370	20231117	144200	70235345	4070	4070	4070	4070	0
371	20231117	144100	70235345	4070	4070	4070	4070	0
372	20231117	144000	70235345	4070	4060	4070	4060	10
373	20231117	143900	70194690	4060	4060	4060	4060	0
374	20231117	143800	70194690	4060	4065	4065	4060	485
375	20231117	143700	68223170	4070	4070	4070	4070	0
376	20231117	143600	68223170	4070	4070	4070	4070	0
377	20231117	143500	68223170	4070	4070	4070	4070	54
378	20231117	143400	68003390	4070	4090	4090	4070	658
379	20231117	143300	65320400	4090	4090	4090	4090	0
380	20231117	143200	65320400	4090	4090	4090	4090	0
381	20231117	143100	65320400	4090	4090	4090	4090	0
382	20231117	143000	65320400	4090	4090	4090	4090	0
383	20231117	142900	65320400	4090	4090	4090	4090	0
384	20231117	142800	65320400	4090	4090	4090	4090	1
385	20231117	142700	65316310	4095	4095	4095	4095	2
386	20231117	142600	65308120	4090	4090	4090	4090	0
387	20231117	142500	65308120	4090	4090	4090	4090	0
388	20231117	142400	65308120	4090	4090	4090	4090	2
389	20231117	142300	65299940	4090	4090	4090	4090	0
390	20231117	142200	65299940	4090	4090	4090	4090	0
391	20231117	142100	65299940	4090	4090	4090	4090	0
392	20231117	142000	65299940	4090	4090	4090	4090	0
393	20231117	141900	65299940	4090	4090	4090	4090	1
394	20231117	141800	65295850	4085	4085	4085	4085	0
395	20231117	141700	65295850	4085	4085	4085	4085	0
396	20231117	141600	65295850	4085	4085	4085	4085	298
397	20231117	141500	64078520	4090	4100	4100	4090	1065
398	20231117	141400	59720915	4100	4100	4100	4100	300
399	20231117	141300	58490915	4100	4100	4100	4100	51
400	20231117	141200	58281815	4095	4095	4095	4095	0
401	20231117	141100	58281815	4095	4100	4100	4095	204
402	20231117	141000	57445435	4095	4095	4095	4095	0
403	20231117	140900	57445435	4095	4095	4095	4095	0
404	20231117	140800	57445435	4095	4095	4095	4095	5
405	20231117	140700	57424960	4100	4100	4100	4100	0
406	20231117	140600	57424960	4100	4095	4100	4095	302
407	20231117	140500	56186770	4095	4095	4095	4095	0
408	20231117	140400	56186770	4095	4095	4095	4095	70
409	20231117	140300	55900120	4080	4080	4080	4080	0
410	20231117	140200	55900120	4080	4085	4085	4080	10
411	20231117	140100	55859315	4095	4095	4095	4095	1
412	20231117	140000	55855220	4090	4090	4090	4090	7
413	20231117	135900	55826590	4090	4090	4090	4090	0
414	20231117	135800	55826590	4090	4090	4090	4090	0
415	20231117	135700	55826590	4090	4090	4090	4090	1
416	20231117	135600	55822500	4090	4090	4090	4090	1
417	20231117	135500	55818410	4090	4085	4090	4085	19
418	20231117	135400	55740705	4090	4090	4090	4090	15
419	20231117	135300	55679355	4085	4085	4085	4085	5
420	20231117	135200	55658930	4080	4080	4080	4080	6
421	20231117	135100	55634450	4085	4085	4085	4085	0
422	20231117	135000	55634450	4085	4085	4085	4085	12
423	20231117	134900	55585430	4080	4080	4080	4080	0
424	20231117	134800	55585430	4080	4080	4080	4080	0
425	20231117	134700	55585430	4080	4080	4080	4080	0
426	20231117	134600	55585430	4080	4080	4080	4080	0
427	20231117	134500	55585430	4080	4080	4080	4080	0
428	20231117	134400	55585430	4080	4080	4080	4080	0
429	20231117	134300	55585430	4080	4080	4080	4080	0
430	20231117	134200	55585430	4080	4080	4080	4080	0
431	20231117	134100	55585430	4080	4080	4080	4080	78
432	20231117	134000	55267190	4080	4080	4080	4080	1
433	20231117	133900	55263110	4075	4075	4075	4075	0
434	20231117	133800	55263110	4075	4075	4075	4075	24
435	20231117	133700	55165310	4075	4075	4075	4075	0
436	20231117	133600	55165310	4075	4075	4075	4075	1
437	20231117	133500	55161235	4070	4070	4070	4070	1
438	20231117	133400	55157165	4070	4070	4070	4070	0
439	20231117	133300	55157165	4070	4070	4070	4070	6
440	20231117	133200	55132745	4075	4075	4075	4075	0
441	20231117	133100	55132745	4075	4075	4075	4075	0
442	20231117	133000	55132745	4075	4075	4075	4075	0
443	20231117	132900	55132745	4075	4075	4075	4075	0
444	20231117	132800	55132745	4075	4075	4075	4075	0
445	20231117	132700	55132745	4075	4075	4075	4075	0
446	20231117	132600	55132745	4075	4075	4075	4075	0
447	20231117	132500	55132745	4075	4075	4075	4075	0
448	20231117	132400	55132745	4075	4075	4075	4075	0
449	20231117	132300	55132745	4075	4075	4075	4075	0
450	20231117	132200	55132745	4075	4075	4075	4075	0
451	20231117	132100	55132745	4075	4075	4075	4075	0
452	20231117	132000	55132745	4075	4075	4075	4075	0
453	20231117	131900	55132745	4075	4075	4075	4075	0
454	20231117	131800	55132745	4075	4075	4075	4075	1
455	20231117	131700	55128670	4070	4070	4070	4070	0
456	20231117	131600	55128670	4070	4070	4070	4070	0
457	20231117	131500	55128670	4070	4070	4070	4070	1
458	20231117	131400	55124600	4055	4055	4055	4055	0
459	20231117	131300	55124600	4055	4055	4055	4055	0
460	20231117	131200	55124600	4055	4055	4055	4055	0
461	20231117	131100	55124600	4055	4055	4055	4055	0
462	20231117	131000	55124600	4055	4055	4055	4055	0
463	20231117	130900	55124600	4055	4070	4070	4055	297
464	20231117	130800	53918620	4075	4075	4075	4075	0
465	20231117	130700	53918620	4075	4075	4075	4075	68
466	20231117	130600	53641520	4075	4075	4075	4075	0
467	20231117	130500	53641520	4075	4075	4075	4075	0
468	20231117	130400	53641520	4075	4075	4075	4075	0
469	20231117	130300	53641520	4075	4075	4075	4075	0
470	20231117	130200	53641520	4075	4075	4075	4075	1
471	20231117	130100	53637445	4075	4075	4075	4075	1
472	20231117	130000	53633370	4070	4070	4070	4070	0
473	20231117	125900	53633370	4070	4070	4070	4070	0
474	20231117	125800	53633370	4070	4070	4070	4070	0
475	20231117	125700	53633370	4070	4070	4070	4070	2
476	20231117	125600	53625230	4070	4070	4070	4070	69
477	20231117	125500	53344400	4070	4070	4070	4070	0
478	20231117	125400	53344400	4070	4070	4070	4070	1
479	20231117	125300	53340330	4065	4065	4065	4065	0
480	20231117	125200	53340330	4065	4065	4065	4065	0
481	20231117	125100	53340330	4065	4065	4065	4065	0
482	20231117	125000	53340330	4065	4065	4065	4065	0
483	20231117	124900	53340330	4065	4065	4065	4065	0
484	20231117	124800	53340330	4065	4065	4065	4065	0
485	20231117	124700	53340330	4065	4065	4065	4065	0
486	20231117	124600	53340330	4065	4065	4065	4065	0
487	20231117	124500	53340330	4065	4065	4065	4065	21
488	20231117	124400	53254965	4060	4060	4060	4060	0
489	20231117	124300	53254965	4060	4060	4060	4060	0
490	20231117	124200	53254965	4060	4060	4060	4060	0
491	20231117	124100	53254965	4060	4060	4060	4060	0
492	20231117	124000	53254965	4060	4060	4060	4060	0
493	20231117	123900	53254965	4060	4060	4060	4060	0
494	20231117	123800	53254965	4060	4060	4060	4060	0
495	20231117	123700	53254965	4060	4060	4060	4060	0
496	20231117	123600	53254965	4060	4060	4060	4060	0
497	20231117	123500	53254965	4060	4060	4060	4060	5
498	20231117	123400	53234665	4055	4055	4055	4055	0
499	20231117	123300	53234665	4055	4055	4055	4055	0
500	20231117	123200	53234665	4055	4055	4055	4055	0
501	20231117	123100	53234665	4055	4055	4055	4055	0
502	20231117	123000	53234665	4055	4055	4055	4055	50
503	20231117	122900	53031915	4055	4060	4060	4055	50
504	20231117	122800	52829115	4060	4060	4060	4060	0
505	20231117	122700	52829115	4060	4060	4060	4060	119
506	20231117	122600	52345975	4065	4065	4065	4065	0
507	20231117	122500	52345975	4065	4065	4065	4065	0
508	20231117	122400	52345975	4065	4065	4065	4065	0
509	20231117	122300	52345975	4065	4065	4065	4065	0
510	20231117	122200	52345975	4065	4065	4065	4065	0
511	20231117	122100	52345975	4065	4065	4065	4065	0
512	20231117	122000	52345975	4065	4065	4065	4065	0
513	20231117	121900	52345975	4065	4065	4065	4065	0
514	20231117	121800	52345975	4065	4065	4065	4065	0
515	20231117	121700	52345975	4065	4065	4065	4065	0
516	20231117	121600	52345975	4065	4065	4065	4065	0
517	20231117	121500	52345975	4065	4065	4065	4065	0
518	20231117	121400	52345975	4065	4065	4065	4065	0
519	20231117	121300	52345975	4065	4065	4065	4065	0
520	20231117	121200	52345975	4065	4065	4065	4065	0
521	20231117	121100	52345975	4065	4065	4065	4065	0
522	20231117	121000	52345975	4065	4065	4065	4065	5
523	20231117	120900	52325650	4065	4065	4065	4065	0
524	20231117	120800	52325650	4065	4065	4065	4065	0
525	20231117	120700	52325650	4065	4065	4065	4065	0
526	20231117	120600	52325650	4065	4065	4065	4065	100
527	20231117	120500	51919150	4065	4065	4065	4065	742
528	20231117	120400	48902920	4065	4065	4065	4065	0
529	20231117	120300	48902920	4065	4075	4075	4065	202
530	20231117	120200	48081640	4080	4080	4080	4080	10
531	20231117	120100	48040840	4065	4065	4065	4065	200
532	20231117	120000	47227840	4065	4065	4065	4065	0
533	20231117	115900	47227840	4065	4075	4075	4065	107
534	20231117	115800	46792800	4070	4070	4070	4070	0
535	20231117	115700	46792800	4070	4070	4070	4070	0
536	20231117	115600	46792800	4070	4070	4070	4070	0
537	20231117	115500	46792800	4070	4070	4070	4070	0
538	20231117	115400	46792800	4070	4070	4070	4070	0
539	20231117	115300	46792800	4070	4070	4070	4070	0
540	20231117	115200	46792800	4070	4070	4070	4070	9
541	20231117	115100	46756170	4100	4100	4100	4100	1
542	20231117	115000	46752070	4065	4065	4065	4065	0
543	20231117	114900	46752070	4065	4065	4065	4065	0
544	20231117	114800	46752070	4065	4065	4065	4065	0
545	20231117	114700	46752070	4065	4065	4065	4065	0
546	20231117	114600	46752070	4065	4065	4065	4065	0
547	20231117	114500	46752070	4065	4065	4065	4065	0
548	20231117	114400	46752070	4065	4065	4065	4065	0
549	20231117	114300	46752070	4065	4065	4065	4065	0
550	20231117	114200	46752070	4065	4075	4075	4065	195
551	20231117	114100	45959185	4095	4095	4095	4095	2
552	20231117	114000	45950995	4100	4100	4100	4100	0
553	20231117	113900	45950995	4100	4100	4100	4100	0
554	20231117	113800	45950995	4100	4100	4100	4100	0
555	20231117	113700	45950995	4100	4100	4100	4100	0
556	20231117	113600	45950995	4100	4095	4100	4095	14
557	20231117	113500	45893660	4095	4095	4095	4095	0
558	20231117	113400	45893660	4095	4095	4095	4095	0
559	20231117	113300	45893660	4095	4095	4095	4095	0
560	20231117	113200	45893660	4095	4095	4095	4095	0
561	20231117	113100	45893660	4095	4095	4095	4095	0
562	20231117	113000	45893660	4095	4095	4095	4095	0
563	20231117	112900	45893660	4095	4095	4095	4095	20
564	20231117	112800	45811760	4095	4095	4095	4095	100
565	20231117	112700	45402260	4095	4090	4095	4090	2
566	20231117	112600	45394075	4065	4065	4065	4065	0
567	20231117	112500	45394075	4065	4065	4065	4065	0
568	20231117	112400	45394075	4065	4065	4065	4065	2
569	20231117	112300	45385945	4090	4090	4090	4090	0
570	20231117	112200	45385945	4090	4090	4090	4090	0
571	20231117	112100	45385945	4090	4090	4090	4090	0
572	20231117	112000	45385945	4090	4090	4090	4090	0
573	20231117	111900	45385945	4090	4090	4090	4090	0
574	20231117	111800	45385945	4090	4090	4090	4090	0
575	20231117	111700	45385945	4090	4090	4090	4090	0
576	20231117	111600	45385945	4090	4090	4090	4090	0
577	20231117	111500	45385945	4090	4090	4090	4090	0
578	20231117	111400	45385945	4090	4090	4090	4090	1
579	20231117	111300	45381855	4090	4090	4090	4090	1
580	20231117	111200	45377765	4080	4080	4080	4080	1370
581	20231117	111100	39788165	4090	4090	4090	4090	3
582	20231117	111000	39775895	4090	4090	4090	4090	0
583	20231117	110900	39775895	4090	4090	4090	4090	0
584	20231117	110800	39775895	4090	4090	4090	4090	1
585	20231117	110700	39771805	4090	4085	4090	4085	5
586	20231117	110600	39751360	4085	4085	4085	4085	1
587	20231117	110500	39747275	4090	4085	4090	4085	32
588	20231117	110400	39616445	4085	4085	4085	4085	0
589	20231117	110300	39616445	4085	4085	4085	4085	9
590	20231117	110200	39579680	4085	4085	4085	4085	1
591	20231117	110100	39575595	4085	4080	4085	4080	4
592	20231117	110000	39559270	4085	4085	4085	4070	209
593	20231117	105900	38708000	4085	4085	4085	4085	0
594	20231117	105800	38708000	4085	4085	4085	4085	0
595	20231117	105700	38708000	4085	4085	4085	4085	0
596	20231117	105600	38708000	4085	4085	4085	4085	0
597	20231117	105500	38708000	4085	4085	4085	4085	2
598	20231117	105400	38699830	4090	4090	4090	4090	0
599	20231117	105300	38699830	4090	4090	4090	4090	0
600	20231117	105200	38699830	4090	4090	4090	4090	0
601	20231117	105100	38699830	4090	4095	4095	4090	3
602	20231117	105000	38687555	4085	4085	4085	4085	0
603	20231117	104900	38687555	4085	4085	4085	4085	11
604	20231117	104800	38642620	4100	4100	4100	4100	0
605	20231117	104700	38642620	4100	4100	4100	4100	0
606	20231117	104600	38642620	4100	4100	4100	4100	0
607	20231117	104500	38642620	4100	4100	4100	4100	0
608	20231117	104400	38642620	4100	4100	4100	4100	0
609	20231117	104300	38642620	4100	4100	4100	4100	0
610	20231117	104200	38642620	4100	4100	4100	4100	0
611	20231117	104100	38642620	4100	4100	4100	4100	0
612	20231117	104000	38642620	4100	4100	4100	4100	0
613	20231117	103900	38642620	4100	4100	4100	4100	0
614	20231117	103800	38642620	4100	4100	4100	4100	0
615	20231117	103700	38642620	4100	4100	4100	4100	0
616	20231117	103600	38642620	4100	4100	4100	4100	0
617	20231117	103500	38642620	4100	4100	4100	4100	0
618	20231117	103400	38642620	4100	4100	4100	4100	2
619	20231117	103300	38634420	4100	4100	4100	4100	0
620	20231117	103200	38634420	4100	4100	4100	4100	0
621	20231117	103100	38634420	4100	4100	4100	4100	0
622	20231117	103000	38634420	4100	4100	4100	4100	1
623	20231117	102900	38630320	4100	4100	4100	4100	0
624	20231117	102800	38630320	4100	4100	4100	4100	0
625	20231117	102700	38630320	4100	4100	4100	4100	0
626	20231117	102600	38630320	4100	4100	4100	4100	0
627	20231117	102500	38630320	4100	4100	4100	4100	0
628	20231117	102400	38630320	4100	4100	4100	4100	0
629	20231117	102300	38630320	4100	4100	4100	4100	0
630	20231117	102200	38630320	4100	4100	4100	4100	15
631	20231117	102100	38568820	4100	4100	4100	4100	200
632	20231117	102000	37748820	4100	4100	4100	4100	0
633	20231117	101900	37748820	4100	4100	4100	4100	0
634	20231117	101800	37748820	4100	4100	4100	4100	1
635	20231117	101700	37744720	4075	4075	4075	4075	0
636	20231117	101600	37744720	4075	4075	4075	4075	0
637	20231117	101500	37744720	4075	4075	4075	4075	329
638	20231117	101400	36404045	4065	4090	4090	4065	3237
639	20231117	101300	23197470	4090	4095	4095	4090	442
640	20231117	101200	21389165	4100	4100	4100	4100	0
641	20231117	101100	21389165	4100	4100	4100	4100	4
642	20231117	101000	21372765	4100	4100	4100	4100	0
643	20231117	100900	21372765	4100	4100	4100	4100	0
644	20231117	100800	21372765	4100	4105	4105	4100	20
645	20231117	100700	21290715	4105	4105	4105	4105	0
646	20231117	100600	21290715	4105	4105	4105	4105	0
647	20231117	100500	21290715	4105	4105	4105	4105	0
648	20231117	100400	21290715	4105	4105	4105	4105	0
649	20231117	100300	21290715	4105	4105	4105	4105	0
650	20231117	100200	21290715	4105	4105	4105	4105	0
651	20231117	100100	21290715	4105	4105	4105	4105	8
652	20231117	100000	21257875	4105	4105	4105	4105	416
653	20231117	095900	19550195	4105	4105	4105	4105	0
654	20231117	095800	19550195	4105	4105	4105	4105	0
655	20231117	095700	19550195	4105	4105	4105	4105	1268
656	20231117	095600	14345055	4115	4115	4115	4115	0
657	20231117	095500	14345055	4115	4115	4115	4115	0
658	20231117	095400	14345055	4115	4115	4115	4115	26
659	20231117	095300	14238065	4115	4115	4115	4115	0
660	20231117	095200	14238065	4115	4115	4115	4115	0
661	20231117	095100	14238065	4115	4115	4115	4115	0
662	20231117	095000	14238065	4115	4115	4115	4115	0
663	20231117	094900	14238065	4115	4115	4115	4115	26
664	20231117	094800	14131075	4120	4120	4120	4120	0
665	20231117	094700	14131075	4120	4120	4120	4120	0
666	20231117	094600	14131075	4120	4120	4120	4120	0
667	20231117	094500	14131075	4120	4120	4120	4120	0
668	20231117	094400	14131075	4120	4120	4120	4120	0
669	20231117	094300	14131075	4120	4120	4120	4120	0
670	20231117	094200	14131075	4120	4120	4120	4120	0
671	20231117	094100	14131075	4120	4120	4120	4120	0
672	20231117	094000	14131075	4120	4120	4120	4120	1
673	20231117	093900	14126955	4105	4105	4105	4105	0
674	20231117	093800	14126955	4105	4105	4105	4100	284
675	20231117	093700	12961260	4100	4105	4105	4100	303
676	20231117	093600	11717625	4125	4125	4125	4125	0
677	20231117	093500	11717625	4125	4125	4125	4125	0
678	20231117	093400	11717625	4125	4125	4125	4125	100
679	20231117	093300	11305125	4125	4125	4125	4125	100
680	20231117	093200	10892625	4125	4125	4125	4125	1
681	20231117	093100	10888500	4100	4100	4100	4100	3
682	20231117	093000	10876200	4095	4095	4095	4095	0
683	20231117	092900	10876200	4095	4095	4095	4095	0
684	20231117	092800	10876200	4095	4095	4095	4095	0
685	20231117	092700	10876200	4095	4105	4105	4095	342
686	20231117	092600	9474655	4095	4130	4130	4095	603
687	20231117	092500	6990570	4130	4130	4130	4130	200
688	20231117	092400	6164570	4130	4130	4130	4130	0
689	20231117	092300	6164570	4130	4130	4130	4130	0
690	20231117	092200	6164570	4130	4130	4130	4130	0
691	20231117	092100	6164570	4130	4130	4130	4130	0
692	20231117	092000	6164570	4130	4130	4130	4130	0
693	20231117	091900	6164570	4130	4130	4130	4130	0
694	20231117	091800	6164570	4130	4130	4130	4130	0
695	20231117	091700	6164570	4130	4130	4130	4130	6
696	20231117	091600	6139790	4130	4130	4130	4130	1
697	20231117	091500	6135660	4160	4160	4160	4160	80
698	20231117	091400	5802860	4160	4160	4160	4160	0
699	20231117	091300	5802860	4160	4160	4160	4160	14
700	20231117	091200	5744620	4130	4130	4130	4130	0
701	20231117	091100	5744620	4130	4130	4130	4130	18
702	20231117	091000	5670280	4120	4120	4120	4120	0
703	20231117	090900	5670280	4120	4140	4140	4120	381
704	20231117	090800	4096520	4170	4155	4170	4150	120
705	20231117	090700	3597700	4155	4125	4155	4125	237
706	20231117	090600	2619910	4125	4145	4145	4125	135
707	20231117	090500	2062080	4145	4145	4145	4145	214
708	20231117	090400	1175050	4145	4145	4145	4145	1
709	20231117	090300	1170905	4125	4125	4125	4125	0
710	20231117	090200	1170905	4125	4125	4125	4125	10
711	20231117	090100	1129655	4125	4120	4125	4120	12
712	20231117	090000	1080185	4120	4090	4125	4090	264