KissMeData/131030/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201600	80433760	5080	5080	5080	5080	100
3	20231117	201500	80433760	5080	5080	5080	5080	0
4	20231117	201400	80433760	5080	5080	5080	5080	0
5	20231117	201300	80433760	5080	5080	5080	5080	0
6	20231117	201200	80433760	5080	5080	5080	5080	0
7	20231117	201100	80433760	5080	5080	5080	5080	0
8	20231117	201000	80433760	5080	5080	5080	5080	0
9	20231117	200900	80433760	5080	5080	5080	5080	0
10	20231117	200800	80433760	5080	5080	5080	5080	0
11	20231117	200700	80433760	5080	5080	5080	5080	0
12	20231117	200600	80433760	5080	5080	5080	5080	0
13	20231117	200500	80433760	5080	5080	5080	5080	0
14	20231117	200400	80433760	5080	5080	5080	5080	0
15	20231117	200300	80433760	5080	5080	5080	5080	0
16	20231117	200200	80433760	5080	5080	5080	5080	0
17	20231117	200100	80433760	5080	5080	5080	5080	0
18	20231117	200000	80433760	5080	5080	5080	5080	0
19	20231117	195900	80433760	5080	5080	5080	5080	0
20	20231117	195800	80433760	5080	5080	5080	5080	0
21	20231117	195700	80433760	5080	5080	5080	5080	0
22	20231117	195600	80433760	5080	5080	5080	5080	0
23	20231117	195500	80433760	5080	5080	5080	5080	0
24	20231117	195400	80433760	5080	5080	5080	5080	0
25	20231117	195300	80433760	5080	5080	5080	5080	0
26	20231117	195200	80433760	5080	5080	5080	5080	0
27	20231117	195100	80433760	5080	5080	5080	5080	0
28	20231117	195000	80433760	5080	5080	5080	5080	0
29	20231117	194900	80433760	5080	5080	5080	5080	0
30	20231117	194800	80433760	5080	5080	5080	5080	0
31	20231117	194700	80433760	5080	5080	5080	5080	0
32	20231117	194600	80433760	5080	5080	5080	5080	100
33	20231117	194500	80433760	5080	5080	5080	5080	0
34	20231117	194400	80433760	5080	5080	5080	5080	0
35	20231117	194300	80433760	5080	5080	5080	5080	0
36	20231117	194200	80433760	5080	5080	5080	5080	0
37	20231117	194100	80433760	5080	5080	5080	5080	0
38	20231117	194000	80433760	5080	5080	5080	5080	0
39	20231117	193900	80433760	5080	5080	5080	5080	0
40	20231117	193800	80433760	5080	5080	5080	5080	0
41	20231117	193700	80433760	5080	5080	5080	5080	0
42	20231117	193600	80433760	5080	5080	5080	5080	0
43	20231117	193500	80433760	5080	5080	5080	5080	0
44	20231117	193400	80433760	5080	5080	5080	5080	0
45	20231117	193300	80433760	5080	5080	5080	5080	0
46	20231117	193200	80433760	5080	5080	5080	5080	0
47	20231117	193100	80433760	5080	5080	5080	5080	0
48	20231117	193000	80433760	5080	5080	5080	5080	0
49	20231117	192900	80433760	5080	5080	5080	5080	0
50	20231117	192800	80433760	5080	5080	5080	5080	0
51	20231117	192700	80433760	5080	5080	5080	5080	0
52	20231117	192600	80433760	5080	5080	5080	5080	0
53	20231117	192500	80433760	5080	5080	5080	5080	0
54	20231117	192400	80433760	5080	5080	5080	5080	0
55	20231117	192300	80433760	5080	5080	5080	5080	0
56	20231117	192200	80433760	5080	5080	5080	5080	0
57	20231117	192100	80433760	5080	5080	5080	5080	0
58	20231117	192000	80433760	5080	5080	5080	5080	0
59	20231117	191900	80433760	5080	5080	5080	5080	0
60	20231117	191800	80433760	5080	5080	5080	5080	0
61	20231117	191700	80433760	5080	5080	5080	5080	0
62	20231117	191600	80433760	5080	5080	5080	5080	100
63	20231117	191500	80433760	5080	5080	5080	5080	0
64	20231117	191400	80433760	5080	5080	5080	5080	0
65	20231117	191300	80433760	5080	5080	5080	5080	0
66	20231117	191200	80433760	5080	5080	5080	5080	0
67	20231117	191100	80433760	5080	5080	5080	5080	0
68	20231117	191000	80433760	5080	5080	5080	5080	0
69	20231117	190900	80433760	5080	5080	5080	5080	0
70	20231117	190800	80433760	5080	5080	5080	5080	0
71	20231117	190700	80433760	5080	5080	5080	5080	0
72	20231117	190600	80433760	5080	5080	5080	5080	0
73	20231117	190500	80433760	5080	5080	5080	5080	0
74	20231117	190400	80433760	5080	5080	5080	5080	0
75	20231117	190300	80433760	5080	5080	5080	5080	0
76	20231117	190200	80433760	5080	5080	5080	5080	0
77	20231117	190100	80433760	5080	5080	5080	5080	0
78	20231117	190000	80433760	5080	5080	5080	5080	0
79	20231117	185900	80433760	5080	5080	5080	5080	0
80	20231117	185800	80433760	5080	5080	5080	5080	0
81	20231117	185700	80433760	5080	5080	5080	5080	0
82	20231117	185600	80433760	5080	5080	5080	5080	0
83	20231117	185500	80433760	5080	5080	5080	5080	0
84	20231117	185400	80433760	5080	5080	5080	5080	0
85	20231117	185300	80433760	5080	5080	5080	5080	0
86	20231117	185200	80433760	5080	5080	5080	5080	0
87	20231117	185100	80433760	5080	5080	5080	5080	0
88	20231117	185000	80433760	5080	5080	5080	5080	0
89	20231117	184900	80433760	5080	5080	5080	5080	0
90	20231117	184800	80433760	5080	5080	5080	5080	0
91	20231117	184700	80433760	5080	5080	5080	5080	0
92	20231117	184600	80433760	5080	5080	5080	5080	100
93	20231117	184500	80433760	5080	5080	5080	5080	0
94	20231117	184400	80433760	5080	5080	5080	5080	0
95	20231117	184300	80433760	5080	5080	5080	5080	0
96	20231117	184200	80433760	5080	5080	5080	5080	0
97	20231117	184100	80433760	5080	5080	5080	5080	0
98	20231117	184000	80433760	5080	5080	5080	5080	0
99	20231117	183900	80433760	5080	5080	5080	5080	0
100	20231117	183800	80433760	5080	5080	5080	5080	0
101	20231117	183700	80433760	5080	5080	5080	5080	0
102	20231117	183600	80433760	5080	5080	5080	5080	0
103	20231117	183500	80433760	5080	5080	5080	5080	0
104	20231117	183400	80433760	5080	5080	5080	5080	0
105	20231117	183300	80433760	5080	5080	5080	5080	0
106	20231117	183200	80433760	5080	5080	5080	5080	0
107	20231117	183100	80433760	5080	5080	5080	5080	0
108	20231117	183000	80433760	5080	5080	5080	5080	0
109	20231117	182900	80433760	5080	5080	5080	5080	0
110	20231117	182800	80433760	5080	5080	5080	5080	0
111	20231117	182700	80433760	5080	5080	5080	5080	0
112	20231117	182600	80433760	5080	5080	5080	5080	0
113	20231117	182500	80433760	5080	5080	5080	5080	0
114	20231117	182400	80433760	5080	5080	5080	5080	0
115	20231117	182300	80433760	5080	5080	5080	5080	0
116	20231117	182200	80433760	5080	5080	5080	5080	0
117	20231117	182100	80433760	5080	5080	5080	5080	0
118	20231117	182000	80433760	5080	5080	5080	5080	0
119	20231117	181900	80433760	5080	5080	5080	5080	0
120	20231117	181800	80433760	5080	5080	5080	5080	0
121	20231117	181700	80433760	5080	5080	5080	5080	0
122	20231117	181600	80433760	5080	5080	5080	5080	100
123	20231117	181500	80433760	5080	5080	5080	5080	0
124	20231117	181400	80433760	5080	5080	5080	5080	0
125	20231117	181300	80433760	5080	5080	5080	5080	0
126	20231117	181200	80433760	5080	5080	5080	5080	0
127	20231117	181100	80433760	5080	5080	5080	5080	0
128	20231117	181000	80433760	5080	5080	5080	5080	0
129	20231117	180900	80433760	5080	5080	5080	5080	0
130	20231117	180800	80433760	5080	5080	5080	5080	0
131	20231117	180700	80433760	5080	5080	5080	5080	0
132	20231117	180600	80433760	5080	5080	5080	5080	0
133	20231117	180500	80433760	5080	5080	5080	5080	0
134	20231117	180400	80433760	5080	5080	5080	5080	0
135	20231117	180300	80433760	5080	5080	5080	5080	0
136	20231117	180200	80433760	5080	5080	5080	5080	0
137	20231117	180100	80433760	5080	5080	5080	5080	0
138	20231117	180000	80433760	5080	5080	5080	5080	0
139	20231117	175900	80433760	5080	5080	5080	5080	0
140	20231117	175800	80433760	5080	5080	5080	5080	0
141	20231117	175700	80433760	5080	5080	5080	5080	0
142	20231117	175600	80433760	5080	5080	5080	5080	0
143	20231117	175500	80433760	5080	5080	5080	5080	0
144	20231117	175400	80433760	5080	5080	5080	5080	0
145	20231117	175300	80433760	5080	5080	5080	5080	0
146	20231117	175200	80433760	5080	5080	5080	5080	0
147	20231117	175100	80433760	5080	5080	5080	5080	0
148	20231117	175000	80433760	5080	5080	5080	5080	0
149	20231117	174900	80433760	5080	5080	5080	5080	0
150	20231117	174800	80433760	5080	5080	5080	5080	0
151	20231117	174700	80433760	5080	5080	5080	5080	0
152	20231117	174600	80433760	5080	5080	5080	5080	100
153	20231117	174500	80433760	5080	5080	5080	5080	0
154	20231117	174400	80433760	5080	5080	5080	5080	0
155	20231117	174300	80433760	5080	5080	5080	5080	0
156	20231117	174200	80433760	5080	5080	5080	5080	0
157	20231117	174100	80433760	5080	5080	5080	5080	0
158	20231117	174000	80433760	5080	5080	5080	5080	0
159	20231117	173900	80433760	5080	5080	5080	5080	0
160	20231117	173800	80433760	5080	5080	5080	5080	0
161	20231117	173700	80433760	5080	5080	5080	5080	0
162	20231117	173600	80433760	5080	5080	5080	5080	0
163	20231117	173500	80433760	5080	5080	5080	5080	0
164	20231117	173400	80433760	5080	5080	5080	5080	0
165	20231117	173300	80433760	5080	5080	5080	5080	0
166	20231117	173200	80433760	5080	5080	5080	5080	0
167	20231117	173100	80433760	5080	5080	5080	5080	0
168	20231117	173000	80433760	5080	5080	5080	5080	0
169	20231117	172900	80433760	5080	5080	5080	5080	0
170	20231117	172800	80433760	5080	5080	5080	5080	0
171	20231117	172700	80433760	5080	5080	5080	5080	0
172	20231117	172600	80433760	5080	5080	5080	5080	0
173	20231117	172500	80433760	5080	5080	5080	5080	0
174	20231117	172400	80433760	5080	5080	5080	5080	0
175	20231117	172300	80433760	5080	5080	5080	5080	0
176	20231117	172200	80433760	5080	5080	5080	5080	0
177	20231117	172100	80433760	5080	5080	5080	5080	0
178	20231117	172000	80433760	5080	5080	5080	5080	0
179	20231117	171900	80433760	5080	5080	5080	5080	0
180	20231117	171800	80433760	5080	5080	5080	5080	0
181	20231117	171700	80433760	5080	5080	5080	5080	0
182	20231117	171600	80433760	5080	5080	5080	5080	100
183	20231117	171500	80433760	5080	5080	5080	5080	0
184	20231117	171400	80433760	5080	5080	5080	5080	0
185	20231117	171300	80433760	5080	5080	5080	5080	0
186	20231117	171200	80433760	5080	5080	5080	5080	0
187	20231117	171100	80433760	5080	5080	5080	5080	0
188	20231117	171000	80433760	5080	5080	5080	5080	0
189	20231117	170900	80433760	5080	5080	5080	5080	0
190	20231117	170800	80433760	5080	5080	5080	5080	0
191	20231117	170700	80433760	5080	5080	5080	5080	0
192	20231117	170600	80433760	5080	5080	5080	5080	0
193	20231117	170500	80433760	5080	5080	5080	5080	0
194	20231117	170400	80433760	5080	5080	5080	5080	0
195	20231117	170300	80433760	5080	5080	5080	5080	0
196	20231117	170200	80433760	5080	5080	5080	5080	0
197	20231117	170100	80433760	5080	5080	5080	5080	0
198	20231117	170000	80433760	5080	5080	5080	5080	0
199	20231117	165900	80433760	5080	5080	5080	5080	0
200	20231117	165800	80433760	5080	5080	5080	5080	0
201	20231117	165700	80433760	5080	5080	5080	5080	0
202	20231117	165600	80433760	5080	5080	5080	5080	0
203	20231117	165500	80433760	5080	5080	5080	5080	0
204	20231117	165400	80433760	5080	5080	5080	5080	0
205	20231117	165300	80433760	5080	5080	5080	5080	0
206	20231117	165200	80433760	5080	5080	5080	5080	0
207	20231117	165100	80433760	5080	5080	5080	5080	0
208	20231117	165000	80433760	5080	5080	5080	5080	0
209	20231117	164900	80433760	5080	5080	5080	5080	0
210	20231117	164800	80433760	5080	5080	5080	5080	0
211	20231117	164700	80433760	5080	5080	5080	5080	0
212	20231117	164600	80433760	5080	5080	5080	5080	100
213	20231117	164500	80433760	5080	5080	5080	5080	0
214	20231117	164400	80433760	5080	5080	5080	5080	0
215	20231117	164300	80433760	5080	5080	5080	5080	0
216	20231117	164200	80433760	5080	5080	5080	5080	0
217	20231117	164100	80433760	5080	5080	5080	5080	0
218	20231117	164000	80433760	5080	5080	5080	5080	0
219	20231117	163900	80433760	5080	5080	5080	5080	0
220	20231117	163800	80433760	5080	5080	5080	5080	0
221	20231117	163700	80433760	5080	5080	5080	5080	0
222	20231117	163600	80433760	5080	5080	5080	5080	0
223	20231117	163500	80433760	5080	5080	5080	5080	0
224	20231117	163400	80433760	5080	5080	5080	5080	0
225	20231117	163300	80433760	5080	5080	5080	5080	0
226	20231117	163200	80433760	5080	5080	5080	5080	0
227	20231117	163100	80433760	5080	5080	5080	5080	0
228	20231117	163000	80433760	5080	5080	5080	5080	0
229	20231117	162900	80433760	5080	5080	5080	5080	0
230	20231117	162800	80433760	5080	5080	5080	5080	0
231	20231117	162700	80433760	5080	5080	5080	5080	0
232	20231117	162600	80433760	5080	5080	5080	5080	0
233	20231117	162500	80433760	5080	5080	5080	5080	0
234	20231117	162400	80433760	5080	5080	5080	5080	0
235	20231117	162300	80433760	5080	5080	5080	5080	0
236	20231117	162200	80433760	5080	5080	5080	5080	0
237	20231117	162100	80433760	5080	5080	5080	5080	0
238	20231117	162000	80433760	5080	5080	5080	5080	0
239	20231117	161900	80433760	5080	5080	5080	5080	0
240	20231117	161800	80433760	5080	5080	5080	5080	0
241	20231117	161700	80433760	5080	5080	5080	5080	0
242	20231117	161600	80433760	5080	5080	5080	5080	100
243	20231117	161500	80433760	5080	5080	5080	5080	0
244	20231117	161400	80433760	5080	5080	5080	5080	0
245	20231117	161300	80433760	5080	5080	5080	5080	0
246	20231117	161200	80433760	5080	5080	5080	5080	0
247	20231117	161100	80433760	5080	5080	5080	5080	0
248	20231117	161000	80433760	5080	5080	5080	5080	0
249	20231117	160900	80433760	5080	5080	5080	5080	0
250	20231117	160800	80433760	5080	5080	5080	5080	0
251	20231117	160700	80433760	5080	5080	5080	5080	0
252	20231117	160600	80433760	5080	5080	5080	5080	0
253	20231117	160500	80433760	5080	5080	5080	5080	0
254	20231117	160400	80433760	5080	5080	5080	5080	0
255	20231117	160300	80433760	5080	5080	5080	5080	0
256	20231117	160200	80433760	5080	5080	5080	5080	0
257	20231117	160100	80433760	5080	5080	5080	5080	0
258	20231117	160000	80433760	5080	5080	5080	5080	0
259	20231117	155900	80433760	5080	5080	5080	5080	0
260	20231117	155800	80433760	5080	5080	5080	5080	0
261	20231117	155700	80433760	5080	5080	5080	5080	0
262	20231117	155600	80433760	5080	5080	5080	5080	0
263	20231117	155500	80433760	5080	5080	5080	5080	0
264	20231117	155400	80433760	5080	5080	5080	5080	0
265	20231117	155300	80433760	5080	5080	5080	5080	0
266	20231117	155200	80433760	5080	5080	5080	5080	0
267	20231117	155100	80433760	5080	5080	5080	5080	0
268	20231117	155000	80433760	5080	5080	5080	5080	0
269	20231117	154900	80433760	5080	5080	5080	5080	0
270	20231117	154800	80433760	5080	5080	5080	5080	0
271	20231117	154700	80433760	5080	5080	5080	5080	0
272	20231117	154600	80433760	5080	5080	5080	5080	100
273	20231117	154500	80433760	5080	5080	5080	5080	0
274	20231117	154400	80433760	5080	5080	5080	5080	0
275	20231117	154300	80433760	5080	5080	5080	5080	0
276	20231117	154200	80433760	5080	5080	5080	5080	0
277	20231117	154100	80433760	5080	5080	5080	5080	0
278	20231117	154000	80433760	5080	5080	5080	5080	0
279	20231117	153900	80433760	5080	5080	5080	5080	0
280	20231117	153800	80433760	5080	5080	5080	5080	0
281	20231117	153700	80433760	5080	5080	5080	5080	0
282	20231117	153600	80433760	5080	5080	5080	5080	0
283	20231117	153500	80433760	5080	5080	5080	5080	0
284	20231117	153400	80433760	5080	5080	5080	5080	0
285	20231117	153300	80433760	5080	5080	5080	5080	0
286	20231117	153200	80433760	5080	5080	5080	5080	0
287	20231117	153100	80433760	5080	5080	5080	5080	0
288	20231117	153000	80433760	5080	5080	5080	5080	100
289	20231117	152900	79925760	5090	5090	5090	5090	0
290	20231117	152800	79925760	5090	5090	5090	5090	0
291	20231117	152700	79925760	5090	5090	5090	5090	0
292	20231117	152600	79925760	5090	5090	5090	5090	0
293	20231117	152500	79925760	5090	5090	5090	5090	0
294	20231117	152400	79925760	5090	5090	5090	5090	0
295	20231117	152300	79925760	5090	5090	5090	5090	0
296	20231117	152200	79925760	5090	5090	5090	5090	0
297	20231117	152100	79925760	5090	5090	5090	5090	0
298	20231117	152000	79925760	5090	5090	5090	5090	0
299	20231117	151900	79925760	5090	5090	5090	5090	1
300	20231117	151800	79920670	5080	5080	5080	5080	1
301	20231117	151700	79915590	5070	5070	5070	5070	0
302	20231117	151600	79915590	5070	5070	5070	5070	8
303	20231117	151500	79875030	5090	5090	5090	5090	2
304	20231117	151400	79864850	5090	5090	5090	5090	0
305	20231117	151300	79864850	5090	5090	5090	5090	0
306	20231117	151200	79864850	5090	5090	5090	5090	1
307	20231117	151100	79859760	5070	5070	5070	5070	0
308	20231117	151000	79859760	5070	5070	5070	5070	0
309	20231117	150900	79859760	5070	5070	5070	5070	0
310	20231117	150800	79859760	5070	5070	5070	5070	31
311	20231117	150700	79702590	5070	5070	5070	5070	0
312	20231117	150600	79702590	5070	5070	5070	5070	0
313	20231117	150500	79702590	5070	5070	5070	5070	0
314	20231117	150400	79702590	5070	5070	5070	5070	0
315	20231117	150300	79702590	5070	5070	5070	5070	0
316	20231117	150200	79702590	5070	5070	5070	5070	0
317	20231117	150100	79702590	5070	5070	5070	5070	0
318	20231117	150000	79702590	5070	5070	5070	5070	0
319	20231117	145900	79702590	5070	5070	5070	5070	0
320	20231117	145800	79702590	5070	5070	5070	5070	0
321	20231117	145700	79702590	5070	5070	5070	5070	0
322	20231117	145600	79702590	5070	5070	5070	5070	0
323	20231117	145500	79702590	5070	5070	5070	5070	0
324	20231117	145400	79702590	5070	5070	5070	5070	2
325	20231117	145300	79692450	5070	5070	5070	5070	0
326	20231117	145200	79692450	5070	5070	5070	5070	0
327	20231117	145100	79692450	5070	5070	5070	5070	0
328	20231117	145000	79692450	5070	5070	5070	5070	106
329	20231117	144900	79155030	5070	5070	5070	5070	1
330	20231117	144800	79149960	5070	5070	5070	5070	0
331	20231117	144700	79149960	5070	5070	5070	5070	0
332	20231117	144600	79149960	5070	5070	5070	5070	0
333	20231117	144500	79149960	5070	5070	5070	5070	0
334	20231117	144400	79149960	5070	5070	5070	5070	0
335	20231117	144300	79149960	5070	5070	5070	5070	0
336	20231117	144200	79149960	5070	5070	5070	5070	0
337	20231117	144100	79149960	5070	5070	5070	5070	0
338	20231117	144000	79149960	5070	5070	5070	5070	0
339	20231117	143900	79149960	5070	5070	5070	5070	0
340	20231117	143800	79149960	5070	5070	5070	5070	8
341	20231117	143700	79109400	5070	5070	5070	5070	0
342	20231117	143600	79109400	5070	5070	5070	5070	0
343	20231117	143500	79109400	5070	5070	5070	5070	0
344	20231117	143400	79109400	5070	5070	5070	5070	0
345	20231117	143300	79109400	5070	5070	5070	5070	0
346	20231117	143200	79109400	5070	5070	5070	5070	0
347	20231117	143100	79109400	5070	5070	5070	5070	0
348	20231117	143000	79109400	5070	5070	5070	5070	0
349	20231117	142900	79109400	5070	5070	5070	5070	0
350	20231117	142800	79109400	5070	5070	5070	5070	0
351	20231117	142700	79109400	5070	5070	5070	5070	0
352	20231117	142600	79109400	5070	5070	5070	5070	0
353	20231117	142500	79109400	5070	5070	5070	5070	0
354	20231117	142400	79109400	5070	5070	5070	5070	0
355	20231117	142300	79109400	5070	5070	5070	5070	0
356	20231117	142200	79109400	5070	5070	5070	5070	0
357	20231117	142100	79109400	5070	5070	5070	5070	264
358	20231117	142000	77770920	5080	5080	5080	5080	0
359	20231117	141900	77770920	5080	5080	5080	5080	0
360	20231117	141800	77770920	5080	5080	5080	5080	0
361	20231117	141700	77770920	5080	5080	5080	5080	411
362	20231117	141600	75683040	5080	5080	5080	5080	0
363	20231117	141500	75683040	5080	5080	5080	5080	105
364	20231117	141400	75149640	5090	5090	5090	5090	1
365	20231117	141300	75144550	5090	5090	5090	5090	0
366	20231117	141200	75144550	5090	5090	5090	5090	0
367	20231117	141100	75144550	5090	5090	5090	5090	0
368	20231117	141000	75144550	5090	5090	5090	5090	0
369	20231117	140900	75144550	5090	5090	5090	5090	0
370	20231117	140800	75144550	5090	5090	5090	5090	0
371	20231117	140700	75144550	5090	5090	5090	5090	0
372	20231117	140600	75144550	5090	5090	5090	5090	0
373	20231117	140500	75144550	5090	5090	5090	5090	0
374	20231117	140400	75144550	5090	5090	5090	5090	1
375	20231117	140300	75139460	5080	5080	5080	5080	0
376	20231117	140200	75139460	5080	5080	5080	5080	0
377	20231117	140100	75139460	5080	5080	5080	5080	0
378	20231117	140000	75139460	5080	5080	5080	5080	0
379	20231117	135900	75139460	5080	5080	5080	5080	0
380	20231117	135800	75139460	5080	5080	5080	5080	0
381	20231117	135700	75139460	5080	5080	5080	5080	0
382	20231117	135600	75139460	5080	5080	5080	5080	0
383	20231117	135500	75139460	5080	5080	5080	5080	0
384	20231117	135400	75139460	5080	5090	5090	5080	2767
385	20231117	135300	61083000	5090	5090	5090	5090	0
386	20231117	135200	61083000	5090	5090	5090	5090	0
387	20231117	135100	61083000	5090	5090	5090	5090	0
388	20231117	135000	61083000	5090	5090	5090	5090	0
389	20231117	134900	61083000	5090	5090	5090	5090	0
390	20231117	134800	61083000	5090	5090	5090	5090	0
391	20231117	134700	61083000	5090	5090	5090	5090	0
392	20231117	134600	61083000	5090	5090	5090	5090	0
393	20231117	134500	61083000	5090	5090	5090	5090	0
394	20231117	134400	61083000	5090	5090	5090	5090	0
395	20231117	134300	61083000	5090	5090	5090	5090	0
396	20231117	134200	61083000	5090	5090	5090	5090	0
397	20231117	134100	61083000	5090	5090	5090	5090	0
398	20231117	134000	61083000	5090	5090	5090	5090	0
399	20231117	133900	61083000	5090	5090	5090	5090	0
400	20231117	133800	61083000	5090	5090	5090	5090	0
401	20231117	133700	61083000	5090	5090	5090	5090	0
402	20231117	133600	61083000	5090	5090	5090	5090	0
403	20231117	133500	61083000	5090	5090	5090	5090	0
404	20231117	133400	61083000	5090	5090	5090	5090	0
405	20231117	133300	61083000	5090	5090	5090	5090	0
406	20231117	133200	61083000	5090	5090	5090	5090	0
407	20231117	133100	61083000	5090	5090	5090	5090	1
408	20231117	133000	61077910	5070	5070	5070	5070	0
409	20231117	132900	61077910	5070	5070	5070	5070	0
410	20231117	132800	61077910	5070	5070	5070	5070	0
411	20231117	132700	61077910	5070	5070	5070	5070	0
412	20231117	132600	61077910	5070	5070	5070	5070	20
413	20231117	132500	60976510	5070	5070	5070	5070	0
414	20231117	132400	60976510	5070	5070	5070	5070	0
415	20231117	132300	60976510	5070	5070	5070	5070	0
416	20231117	132200	60976510	5070	5070	5070	5070	0
417	20231117	132100	60976510	5070	5070	5070	5070	0
418	20231117	132000	60976510	5070	5070	5070	5070	0
419	20231117	131900	60976510	5070	5070	5070	5070	20
420	20231117	131800	60875110	5080	5080	5080	5080	0
421	20231117	131700	60875110	5080	5080	5080	5080	0
422	20231117	131600	60875110	5080	5080	5080	5080	0
423	20231117	131500	60875110	5080	5080	5080	5080	0
424	20231117	131400	60875110	5080	5080	5080	5080	47
425	20231117	131300	60636350	5090	5090	5090	5090	0
426	20231117	131200	60636350	5090	5090	5090	5090	0
427	20231117	131100	60636350	5090	5090	5090	5090	0
428	20231117	131000	60636350	5090	5090	5090	5090	11
429	20231117	130900	60580360	5090	5090	5090	5090	0
430	20231117	130800	60580360	5090	5090	5090	5090	0
431	20231117	130700	60580360	5090	5090	5090	5090	0
432	20231117	130600	60580360	5090	5090	5090	5090	0
433	20231117	130500	60580360	5090	5090	5090	5090	0
434	20231117	130400	60580360	5090	5090	5090	5090	0
435	20231117	130300	60580360	5090	5090	5090	5090	0
436	20231117	130200	60580360	5090	5090	5090	5090	0
437	20231117	130100	60580360	5090	5090	5090	5090	0
438	20231117	130000	60580360	5090	5090	5090	5090	0
439	20231117	125900	60580360	5090	5090	5090	5090	0
440	20231117	125800	60580360	5090	5090	5090	5090	0
441	20231117	125700	60580360	5090	5090	5090	5090	0
442	20231117	125600	60580360	5090	5090	5090	5090	0
443	20231117	125500	60580360	5090	5090	5090	5090	197
444	20231117	125400	59577630	5070	5070	5070	5070	0
445	20231117	125300	59577630	5070	5070	5070	5070	0
446	20231117	125200	59577630	5070	5070	5070	5070	0
447	20231117	125100	59577630	5070	5070	5070	5070	0
448	20231117	125000	59577630	5070	5070	5070	5070	29
449	20231117	124900	59430600	5070	5070	5070	5070	0
450	20231117	124800	59430600	5070	5070	5070	5070	0
451	20231117	124700	59430600	5070	5070	5070	5070	0
452	20231117	124600	59430600	5070	5070	5070	5070	0
453	20231117	124500	59430600	5070	5070	5070	5070	0
454	20231117	124400	59430600	5070	5070	5070	5070	607
455	20231117	124300	56353110	5070	5070	5070	5070	0
456	20231117	124200	56353110	5070	5070	5070	5070	0
457	20231117	124100	56353110	5070	5070	5070	5070	18
458	20231117	124000	56261850	5070	5070	5070	5070	0
459	20231117	123900	56261850	5070	5070	5070	5070	0
460	20231117	123800	56261850	5070	5070	5070	5070	0
461	20231117	123700	56261850	5070	5070	5070	5070	0
462	20231117	123600	56261850	5070	5070	5070	5070	0
463	20231117	123500	56261850	5070	5070	5070	5070	0
464	20231117	123400	56261850	5070	5070	5070	5070	3
465	20231117	123300	56246640	5070	5070	5070	5070	16
466	20231117	123200	56165520	5070	5070	5070	5070	0
467	20231117	123100	56165520	5070	5070	5070	5070	0
468	20231117	123000	56165520	5070	5070	5070	5070	0
469	20231117	122900	56165520	5070	5070	5070	5070	0
470	20231117	122800	56165520	5070	5070	5070	5070	0
471	20231117	122700	56165520	5070	5070	5070	5070	0
472	20231117	122600	56165520	5070	5070	5070	5070	0
473	20231117	122500	56165520	5070	5070	5070	5070	0
474	20231117	122400	56165520	5070	5070	5070	5070	174
475	20231117	122300	55283340	5070	5070	5070	5070	0
476	20231117	122200	55283340	5070	5070	5070	5070	0
477	20231117	122100	55283340	5070	5070	5070	5070	0
478	20231117	122000	55283340	5070	5070	5070	5070	702
479	20231117	121900	51724200	5080	5080	5080	5080	0
480	20231117	121800	51724200	5080	5080	5080	5080	4
481	20231117	121700	51703880	5080	5080	5080	5080	0
482	20231117	121600	51703880	5080	5080	5080	5080	0
483	20231117	121500	51703880	5080	5080	5080	5080	0
484	20231117	121400	51703880	5080	5080	5080	5080	0
485	20231117	121300	51703880	5080	5080	5080	5080	0
486	20231117	121200	51703880	5080	5080	5080	5080	0
487	20231117	121100	51703880	5080	5080	5080	5080	0
488	20231117	121000	51703880	5080	5080	5080	5080	0
489	20231117	120900	51703880	5080	5080	5080	5080	0
490	20231117	120800	51703880	5080	5080	5080	5080	733
491	20231117	120700	47980240	5090	5090	5090	5090	24
492	20231117	120600	47858080	5090	5090	5090	5090	0
493	20231117	120500	47858080	5090	5090	5090	5090	0
494	20231117	120400	47858080	5090	5090	5090	5090	0
495	20231117	120300	47858080	5090	5090	5090	5090	0
496	20231117	120200	47858080	5090	5090	5090	5090	0
497	20231117	120100	47858080	5090	5090	5090	5090	11
498	20231117	120000	47802090	5090	5090	5090	5090	0
499	20231117	115900	47802090	5090	5090	5090	5090	0
500	20231117	115800	47802090	5090	5090	5090	5090	50
501	20231117	115700	47547590	5090	5090	5090	5090	0
502	20231117	115600	47547590	5090	5090	5090	5090	0
503	20231117	115500	47547590	5090	5090	5090	5090	0
504	20231117	115400	47547590	5090	5090	5090	5090	0
505	20231117	115300	47547590	5090	5090	5090	5090	0
506	20231117	115200	47547590	5090	5090	5090	5090	0
507	20231117	115100	47547590	5090	5090	5090	5090	99
508	20231117	115000	47043680	5090	5090	5090	5090	11
509	20231117	114900	46987690	5090	5090	5090	5090	0
510	20231117	114800	46987690	5090	5090	5090	5090	0
511	20231117	114700	46987690	5090	5090	5090	5090	0
512	20231117	114600	46987690	5090	5090	5090	5090	0
513	20231117	114500	46987690	5090	5090	5090	5090	22
514	20231117	114400	46875710	5090	5090	5090	5090	0
515	20231117	114300	46875710	5090	5090	5090	5090	0
516	20231117	114200	46875710	5090	5090	5090	5090	0
517	20231117	114100	46875710	5090	5090	5090	5090	0
518	20231117	114000	46875710	5090	5090	5090	5090	0
519	20231117	113900	46875710	5090	5090	5090	5090	0
520	20231117	113800	46875710	5090	5090	5090	5090	0
521	20231117	113700	46875710	5090	5090	5090	5090	32
522	20231117	113600	46712830	5110	5110	5110	5110	0
523	20231117	113500	46712830	5110	5110	5110	5110	0
524	20231117	113400	46712830	5110	5110	5110	5110	0
525	20231117	113300	46712830	5110	5110	5110	5110	0
526	20231117	113200	46712830	5110	5110	5110	5110	0
527	20231117	113100	46712830	5110	5110	5110	5110	0
528	20231117	113000	46712830	5110	5110	5110	5110	0
529	20231117	112900	46712830	5110	5110	5110	5110	0
530	20231117	112800	46712830	5110	5110	5110	5110	1
531	20231117	112700	46707720	5090	5090	5090	5090	0
532	20231117	112600	46707720	5090	5090	5090	5090	283
533	20231117	112500	45267250	5090	5090	5090	5090	0
534	20231117	112400	45267250	5090	5090	5090	5090	0
535	20231117	112300	45267250	5090	5090	5090	5090	0
536	20231117	112200	45267250	5090	5110	5110	5090	12
537	20231117	112100	45206030	5110	5110	5110	5110	22
538	20231117	112000	45093610	5110	5110	5110	5110	1
539	20231117	111900	45088500	5090	5090	5090	5090	34
540	20231117	111800	44915440	5090	5090	5090	5090	0
541	20231117	111700	44915440	5090	5090	5090	5090	0
542	20231117	111600	44915440	5090	5090	5090	5090	0
543	20231117	111500	44915440	5090	5090	5090	5090	0
544	20231117	111400	44915440	5090	5090	5090	5090	0
545	20231117	111300	44915440	5090	5090	5090	5090	0
546	20231117	111200	44915440	5090	5090	5090	5090	0
547	20231117	111100	44915440	5090	5090	5090	5090	0
548	20231117	111000	44915440	5090	5090	5090	5090	0
549	20231117	110900	44915440	5090	5090	5090	5090	0
550	20231117	110800	44915440	5090	5090	5090	5090	0
551	20231117	110700	44915440	5090	5090	5090	5090	112
552	20231117	110600	44345360	5080	5080	5080	5080	0
553	20231117	110500	44345360	5080	5080	5080	5080	0
554	20231117	110400	44345360	5080	5080	5080	5080	0
555	20231117	110300	44345360	5080	5080	5080	5080	0
556	20231117	110200	44345360	5080	5080	5080	5080	0
557	20231117	110100	44345360	5080	5080	5080	5080	0
558	20231117	110000	44345360	5080	5080	5080	5080	100
559	20231117	105900	43837360	5080	5080	5080	5080	0
560	20231117	105800	43837360	5080	5080	5080	5080	94
561	20231117	105700	43359840	5080	5090	5090	5080	1006
562	20231117	105600	38249300	5090	5100	5100	5090	1000
563	20231117	105500	33156030	5100	5100	5100	5100	0
564	20231117	105400	33156030	5100	5100	5100	5100	0
565	20231117	105300	33156030	5100	5100	5100	5100	0
566	20231117	105200	33156030	5100	5100	5100	5100	0
567	20231117	105100	33156030	5100	5100	5100	5100	6
568	20231117	105000	33125430	5100	5100	5100	5100	200
569	20231117	104900	32105430	5120	5120	5120	5120	0
570	20231117	104800	32105430	5120	5120	5120	5120	0
571	20231117	104700	32105430	5120	5120	5120	5120	0
572	20231117	104600	32105430	5120	5120	5120	5120	0
573	20231117	104500	32105430	5120	5120	5120	5120	0
574	20231117	104400	32105430	5120	5120	5120	5120	5
575	20231117	104300	32079830	5120	5120	5120	5120	0
576	20231117	104200	32079830	5120	5120	5120	5120	7
577	20231117	104100	32043990	5110	5110	5110	5110	0
578	20231117	104000	32043990	5110	5110	5110	5110	0
579	20231117	103900	32043990	5110	5110	5110	5110	0
580	20231117	103800	32043990	5110	5110	5110	5110	0
581	20231117	103700	32043990	5110	5110	5110	5110	0
582	20231117	103600	32043990	5110	5110	5110	5110	1
583	20231117	103500	32038880	5110	5110	5110	5110	0
584	20231117	103400	32038880	5110	5110	5110	5110	0
585	20231117	103300	32038880	5110	5110	5110	5110	0
586	20231117	103200	32038880	5110	5110	5110	5110	0
587	20231117	103100	32038880	5110	5110	5110	5110	49
588	20231117	103000	31788490	5110	5110	5110	5110	0
589	20231117	102900	31788490	5110	5110	5110	5110	0
590	20231117	102800	31788490	5110	5110	5110	5110	0
591	20231117	102700	31788490	5110	5110	5110	5110	0
592	20231117	102600	31788490	5110	5110	5110	5110	0
593	20231117	102500	31788490	5110	5110	5110	5110	0
594	20231117	102400	31788490	5110	5110	5110	5110	0
595	20231117	102300	31788490	5110	5110	5110	5110	0
596	20231117	102200	31788490	5110	5110	5110	5110	1
597	20231117	102100	31783380	5120	5120	5120	5120	0
598	20231117	102000	31783380	5120	5120	5120	5120	0
599	20231117	101900	31783380	5120	5120	5120	5120	0
600	20231117	101800	31783380	5120	5120	5120	5120	0
601	20231117	101700	31783380	5120	5120	5120	5120	107
602	20231117	101600	31235540	5120	5120	5120	5120	0
603	20231117	101500	31235540	5120	5120	5120	5120	0
604	20231117	101400	31235540	5120	5120	5120	5120	0
605	20231117	101300	31235540	5120	5120	5120	5120	0
606	20231117	101200	31235540	5120	5120	5120	5120	0
607	20231117	101100	31235540	5120	5120	5120	5120	663
608	20231117	101000	27840980	5120	5120	5120	5120	240
609	20231117	100900	26612180	5090	5090	5090	5090	0
610	20231117	100800	26612180	5090	5090	5090	5090	0
611	20231117	100700	26612180	5090	5090	5090	5090	0
612	20231117	100600	26612180	5090	5090	5090	5090	0
613	20231117	100500	26612180	5090	5090	5090	5090	0
614	20231117	100400	26612180	5090	5090	5090	5090	0
615	20231117	100300	26612180	5090	5090	5090	5090	96
616	20231117	100200	26123540	5090	5090	5090	5090	0
617	20231117	100100	26123540	5090	5090	5090	5090	0
618	20231117	100000	26123540	5090	5090	5090	5090	0
619	20231117	095900	26123540	5090	5090	5090	5090	0
620	20231117	095800	26123540	5090	5090	5090	5090	906
621	20231117	095700	21512000	5100	5100	5100	5100	0
622	20231117	095600	21512000	5100	5100	5100	5100	0
623	20231117	095500	21512000	5100	5100	5100	5100	0
624	20231117	095400	21512000	5100	5100	5100	5100	0
625	20231117	095300	21512000	5100	5100	5100	5100	0
626	20231117	095200	21512000	5100	5100	5100	5100	48
627	20231117	095100	21267200	5090	5090	5090	5090	0
628	20231117	095000	21267200	5090	5090	5090	5090	0
629	20231117	094900	21267200	5090	5090	5090	5090	0
630	20231117	094800	21267200	5090	5090	5090	5090	0
631	20231117	094700	21267200	5090	5090	5090	5090	0
632	20231117	094600	21267200	5090	5090	5090	5090	0
633	20231117	094500	21267200	5090	5090	5090	5090	0
634	20231117	094400	21267200	5090	5090	5090	5090	0
635	20231117	094300	21267200	5090	5090	5090	5080	366
636	20231117	094200	19404270	5090	5090	5090	5090	1
637	20231117	094100	19399180	5090	5090	5090	5090	42
638	20231117	094000	19185400	5100	5100	5100	5100	0
639	20231117	093900	19185400	5100	5100	5100	5100	0
640	20231117	093800	19185400	5100	5100	5100	5100	0
641	20231117	093700	19185400	5100	5100	5100	5100	0
642	20231117	093600	19185400	5100	5100	5100	5100	0
643	20231117	093500	19185400	5100	5100	5100	5100	208
644	20231117	093400	18124600	5120	5120	5120	5120	1
645	20231117	093300	18119480	5130	5130	5130	5130	10
646	20231117	093200	18068180	5130	5130	5130	5130	0
647	20231117	093100	18068180	5130	5130	5130	5130	130
648	20231117	093000	17401280	5100	5100	5100	5100	0
649	20231117	092900	17401280	5100	5100	5100	5100	0
650	20231117	092800	17401280	5100	5100	5100	5100	0
651	20231117	092700	17401280	5100	5100	5100	5100	0
652	20231117	092600	17401280	5100	5100	5100	5100	0
653	20231117	092500	17401280	5100	5100	5100	5100	0
654	20231117	092400	17401280	5100	5100	5100	5100	0
655	20231117	092300	17401280	5100	5100	5100	5100	0
656	20231117	092200	17401280	5100	5100	5100	5100	0
657	20231117	092100	17401280	5100	5100	5100	5100	1
658	20231117	092000	17396180	5140	5140	5140	5140	0
659	20231117	091900	17396180	5140	5140	5140	5140	0
660	20231117	091800	17396180	5140	5140	5140	5140	0
661	20231117	091700	17396180	5140	5140	5140	5140	250
662	20231117	091600	16111180	5130	5130	5130	5130	100
663	20231117	091500	15598180	5080	5080	5080	5080	0
664	20231117	091400	15598180	5080	5080	5080	5080	0
665	20231117	091300	15598180	5080	5080	5080	5080	0
666	20231117	091200	15598180	5080	5080	5080	5080	0
667	20231117	091100	15598180	5080	5080	5080	5080	0
668	20231117	091000	15598180	5080	5080	5080	5080	0
669	20231117	090900	15598180	5080	5080	5080	5080	0
670	20231117	090800	15598180	5080	5080	5080	5080	0
671	20231117	090700	15598180	5080	5080	5080	5080	0
672	20231117	090600	15598180	5080	5080	5080	5080	2
673	20231117	090500	15588020	5110	5110	5110	5110	141
674	20231117	090400	14867510	5080	5120	5120	5080	2411
675	20231117	090300	2595820	5150	5150	5150	5150	0
676	20231117	090200	2595820	5150	5150	5150	5150	0
677	20231117	090100	2595820	5150	5130	5150	5130	505
678	20231117	090000	5150	5150	5150	5150	5150	1