KissMeData/448730/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	213000	132587060	5040	5040	5040	5040	2844
3	20231115	212900	132587060	5040	5040	5040	5040	0
4	20231115	212800	132587060	5040	5040	5040	5040	0
5	20231115	212700	132587060	5040	5040	5040	5040	0
6	20231115	212600	132587060	5040	5040	5040	5040	0
7	20231115	212500	132587060	5040	5040	5040	5040	0
8	20231115	212400	132587060	5040	5040	5040	5040	0
9	20231115	212300	132587060	5040	5040	5040	5040	0
10	20231115	212200	132587060	5040	5040	5040	5040	0
11	20231115	212100	132587060	5040	5040	5040	5040	0
12	20231115	212000	132587060	5040	5040	5040	5040	0
13	20231115	211900	132587060	5040	5040	5040	5040	0
14	20231115	211800	132587060	5040	5040	5040	5040	0
15	20231115	211700	132587060	5040	5040	5040	5040	0
16	20231115	211600	132587060	5040	5040	5040	5040	0
17	20231115	211500	132587060	5040	5040	5040	5040	0
18	20231115	211400	132587060	5040	5040	5040	5040	0
19	20231115	211300	132587060	5040	5040	5040	5040	0
20	20231115	211200	132587060	5040	5040	5040	5040	0
21	20231115	211100	132587060	5040	5040	5040	5040	0
22	20231115	211000	132587060	5040	5040	5040	5040	0
23	20231115	210900	132587060	5040	5040	5040	5040	0
24	20231115	210800	132587060	5040	5040	5040	5040	0
25	20231115	210700	132587060	5040	5040	5040	5040	0
26	20231115	210600	132587060	5040	5040	5040	5040	0
27	20231115	210500	132587060	5040	5040	5040	5040	0
28	20231115	210400	132587060	5040	5040	5040	5040	0
29	20231115	210300	132587060	5040	5040	5040	5040	0
30	20231115	210200	132587060	5040	5040	5040	5040	0
31	20231115	210100	132587060	5040	5040	5040	5040	0
32	20231115	210000	132587060	5040	5040	5040	5040	2844
33	20231115	205900	132587060	5040	5040	5040	5040	0
34	20231115	205800	132587060	5040	5040	5040	5040	0
35	20231115	205700	132587060	5040	5040	5040	5040	0
36	20231115	205600	132587060	5040	5040	5040	5040	0
37	20231115	205500	132587060	5040	5040	5040	5040	0
38	20231115	205400	132587060	5040	5040	5040	5040	0
39	20231115	205300	132587060	5040	5040	5040	5040	0
40	20231115	205200	132587060	5040	5040	5040	5040	0
41	20231115	205100	132587060	5040	5040	5040	5040	0
42	20231115	205000	132587060	5040	5040	5040	5040	0
43	20231115	204900	132587060	5040	5040	5040	5040	0
44	20231115	204800	132587060	5040	5040	5040	5040	0
45	20231115	204700	132587060	5040	5040	5040	5040	0
46	20231115	204600	132587060	5040	5040	5040	5040	0
47	20231115	204500	132587060	5040	5040	5040	5040	0
48	20231115	204400	132587060	5040	5040	5040	5040	0
49	20231115	204300	132587060	5040	5040	5040	5040	0
50	20231115	204200	132587060	5040	5040	5040	5040	0
51	20231115	204100	132587060	5040	5040	5040	5040	0
52	20231115	204000	132587060	5040	5040	5040	5040	0
53	20231115	203900	132587060	5040	5040	5040	5040	0
54	20231115	203800	132587060	5040	5040	5040	5040	0
55	20231115	203700	132587060	5040	5040	5040	5040	0
56	20231115	203600	132587060	5040	5040	5040	5040	0
57	20231115	203500	132587060	5040	5040	5040	5040	0
58	20231115	203400	132587060	5040	5040	5040	5040	0
59	20231115	203300	132587060	5040	5040	5040	5040	0
60	20231115	203200	132587060	5040	5040	5040	5040	0
61	20231115	203100	132587060	5040	5040	5040	5040	0
62	20231115	203000	132587060	5040	5040	5040	5040	2844
63	20231115	202900	132587060	5040	5040	5040	5040	0
64	20231115	202800	132587060	5040	5040	5040	5040	0
65	20231115	202700	132587060	5040	5040	5040	5040	0
66	20231115	202600	132587060	5040	5040	5040	5040	0
67	20231115	202500	132587060	5040	5040	5040	5040	0
68	20231115	202400	132587060	5040	5040	5040	5040	0
69	20231115	202300	132587060	5040	5040	5040	5040	0
70	20231115	202200	132587060	5040	5040	5040	5040	0
71	20231115	202100	132587060	5040	5040	5040	5040	0
72	20231115	202000	132587060	5040	5040	5040	5040	0
73	20231115	201900	132587060	5040	5040	5040	5040	0
74	20231115	201800	132587060	5040	5040	5040	5040	0
75	20231115	201700	132587060	5040	5040	5040	5040	0
76	20231115	201600	132587060	5040	5040	5040	5040	0
77	20231115	201500	132587060	5040	5040	5040	5040	0
78	20231115	201400	132587060	5040	5040	5040	5040	0
79	20231115	201300	132587060	5040	5040	5040	5040	0
80	20231115	201200	132587060	5040	5040	5040	5040	0
81	20231115	201100	132587060	5040	5040	5040	5040	0
82	20231115	201000	132587060	5040	5040	5040	5040	0
83	20231115	200900	132587060	5040	5040	5040	5040	0
84	20231115	200800	132587060	5040	5040	5040	5040	0
85	20231115	200700	132587060	5040	5040	5040	5040	0
86	20231115	200600	132587060	5040	5040	5040	5040	0
87	20231115	200500	132587060	5040	5040	5040	5040	0
88	20231115	200400	132587060	5040	5040	5040	5040	0
89	20231115	200300	132587060	5040	5040	5040	5040	0
90	20231115	200200	132587060	5040	5040	5040	5040	0
91	20231115	200100	132587060	5040	5040	5040	5040	0
92	20231115	200000	132587060	5040	5040	5040	5040	2844
93	20231115	195900	132587060	5040	5040	5040	5040	0
94	20231115	195800	132587060	5040	5040	5040	5040	0
95	20231115	195700	132587060	5040	5040	5040	5040	0
96	20231115	195600	132587060	5040	5040	5040	5040	0
97	20231115	195500	132587060	5040	5040	5040	5040	0
98	20231115	195400	132587060	5040	5040	5040	5040	0
99	20231115	195300	132587060	5040	5040	5040	5040	0
100	20231115	195200	132587060	5040	5040	5040	5040	0
101	20231115	195100	132587060	5040	5040	5040	5040	0
102	20231115	195000	132587060	5040	5040	5040	5040	0
103	20231115	194900	132587060	5040	5040	5040	5040	0
104	20231115	194800	132587060	5040	5040	5040	5040	0
105	20231115	194700	132587060	5040	5040	5040	5040	0
106	20231115	194600	132587060	5040	5040	5040	5040	0
107	20231115	194500	132587060	5040	5040	5040	5040	0
108	20231115	194400	132587060	5040	5040	5040	5040	0
109	20231115	194300	132587060	5040	5040	5040	5040	0
110	20231115	194200	132587060	5040	5040	5040	5040	0
111	20231115	194100	132587060	5040	5040	5040	5040	0
112	20231115	194000	132587060	5040	5040	5040	5040	0
113	20231115	193900	132587060	5040	5040	5040	5040	0
114	20231115	193800	132587060	5040	5040	5040	5040	0
115	20231115	193700	132587060	5040	5040	5040	5040	0
116	20231115	193600	132587060	5040	5040	5040	5040	0
117	20231115	193500	132587060	5040	5040	5040	5040	0
118	20231115	193400	132587060	5040	5040	5040	5040	0
119	20231115	193300	132587060	5040	5040	5040	5040	0
120	20231115	193200	132587060	5040	5040	5040	5040	0
121	20231115	193100	132587060	5040	5040	5040	5040	0
122	20231115	193000	132587060	5040	5040	5040	5040	2844
123	20231115	192900	132587060	5040	5040	5040	5040	0
124	20231115	192800	132587060	5040	5040	5040	5040	0
125	20231115	192700	132587060	5040	5040	5040	5040	0
126	20231115	192600	132587060	5040	5040	5040	5040	0
127	20231115	192500	132587060	5040	5040	5040	5040	0
128	20231115	192400	132587060	5040	5040	5040	5040	0
129	20231115	192300	132587060	5040	5040	5040	5040	0
130	20231115	192200	132587060	5040	5040	5040	5040	0
131	20231115	192100	132587060	5040	5040	5040	5040	0
132	20231115	192000	132587060	5040	5040	5040	5040	0
133	20231115	191900	132587060	5040	5040	5040	5040	0
134	20231115	191800	132587060	5040	5040	5040	5040	0
135	20231115	191700	132587060	5040	5040	5040	5040	0
136	20231115	191600	132587060	5040	5040	5040	5040	0
137	20231115	191500	132587060	5040	5040	5040	5040	0
138	20231115	191400	132587060	5040	5040	5040	5040	0
139	20231115	191300	132587060	5040	5040	5040	5040	0
140	20231115	191200	132587060	5040	5040	5040	5040	0
141	20231115	191100	132587060	5040	5040	5040	5040	0
142	20231115	191000	132587060	5040	5040	5040	5040	0
143	20231115	190900	132587060	5040	5040	5040	5040	0
144	20231115	190800	132587060	5040	5040	5040	5040	0
145	20231115	190700	132587060	5040	5040	5040	5040	0
146	20231115	190600	132587060	5040	5040	5040	5040	0
147	20231115	190500	132587060	5040	5040	5040	5040	0
148	20231115	190400	132587060	5040	5040	5040	5040	0
149	20231115	190300	132587060	5040	5040	5040	5040	0
150	20231115	190200	132587060	5040	5040	5040	5040	0
151	20231115	190100	132587060	5040	5040	5040	5040	0
152	20231115	190000	132587060	5040	5040	5040	5040	2844
153	20231115	185900	132587060	5040	5040	5040	5040	0
154	20231115	185800	132587060	5040	5040	5040	5040	0
155	20231115	185700	132587060	5040	5040	5040	5040	0
156	20231115	185600	132587060	5040	5040	5040	5040	0
157	20231115	185500	132587060	5040	5040	5040	5040	0
158	20231115	185400	132587060	5040	5040	5040	5040	0
159	20231115	185300	132587060	5040	5040	5040	5040	0
160	20231115	185200	132587060	5040	5040	5040	5040	0
161	20231115	185100	132587060	5040	5040	5040	5040	0
162	20231115	185000	132587060	5040	5040	5040	5040	0
163	20231115	184900	132587060	5040	5040	5040	5040	0
164	20231115	184800	132587060	5040	5040	5040	5040	0
165	20231115	184700	132587060	5040	5040	5040	5040	0
166	20231115	184600	132587060	5040	5040	5040	5040	0
167	20231115	184500	132587060	5040	5040	5040	5040	0
168	20231115	184400	132587060	5040	5040	5040	5040	0
169	20231115	184300	132587060	5040	5040	5040	5040	0
170	20231115	184200	132587060	5040	5040	5040	5040	0
171	20231115	184100	132587060	5040	5040	5040	5040	0
172	20231115	184000	132587060	5040	5040	5040	5040	0
173	20231115	183900	132587060	5040	5040	5040	5040	0
174	20231115	183800	132587060	5040	5040	5040	5040	0
175	20231115	183700	132587060	5040	5040	5040	5040	0
176	20231115	183600	132587060	5040	5040	5040	5040	0
177	20231115	183500	132587060	5040	5040	5040	5040	0
178	20231115	183400	132587060	5040	5040	5040	5040	0
179	20231115	183300	132587060	5040	5040	5040	5040	0
180	20231115	183200	132587060	5040	5040	5040	5040	0
181	20231115	183100	132587060	5040	5040	5040	5040	0
182	20231115	183000	132587060	5040	5040	5040	5040	2844
183	20231115	182900	132587060	5040	5040	5040	5040	0
184	20231115	182800	132587060	5040	5040	5040	5040	0
185	20231115	182700	132587060	5040	5040	5040	5040	0
186	20231115	182600	132587060	5040	5040	5040	5040	0
187	20231115	182500	132587060	5040	5040	5040	5040	0
188	20231115	182400	132587060	5040	5040	5040	5040	0
189	20231115	182300	132587060	5040	5040	5040	5040	0
190	20231115	182200	132587060	5040	5040	5040	5040	0
191	20231115	182100	132587060	5040	5040	5040	5040	0
192	20231115	182000	132587060	5040	5040	5040	5040	0
193	20231115	181900	132587060	5040	5040	5040	5040	0
194	20231115	181800	132587060	5040	5040	5040	5040	0
195	20231115	181700	132587060	5040	5040	5040	5040	0
196	20231115	181600	132587060	5040	5040	5040	5040	0
197	20231115	181500	132587060	5040	5040	5040	5040	0
198	20231115	181400	132587060	5040	5040	5040	5040	0
199	20231115	181300	132587060	5040	5040	5040	5040	0
200	20231115	181200	132587060	5040	5040	5040	5040	0
201	20231115	181100	132587060	5040	5040	5040	5040	0
202	20231115	181000	132587060	5040	5040	5040	5040	0
203	20231115	180900	132587060	5040	5040	5040	5040	0
204	20231115	180800	132587060	5040	5040	5040	5040	0
205	20231115	180700	132587060	5040	5040	5040	5040	0
206	20231115	180600	132587060	5040	5040	5040	5040	0
207	20231115	180500	132587060	5040	5040	5040	5040	0
208	20231115	180400	132587060	5040	5040	5040	5040	0
209	20231115	180300	132587060	5040	5040	5040	5040	0
210	20231115	180200	132587060	5040	5040	5040	5040	0
211	20231115	180100	132587060	5040	5040	5040	5040	0
212	20231115	180000	132587060	5040	5040	5040	5040	2844
213	20231115	175900	132587060	5040	5040	5040	5040	0
214	20231115	175800	132587060	5040	5040	5040	5040	0
215	20231115	175700	132587060	5040	5040	5040	5040	0
216	20231115	175600	132587060	5040	5040	5040	5040	0
217	20231115	175500	132587060	5040	5040	5040	5040	0
218	20231115	175400	132587060	5040	5040	5040	5040	0
219	20231115	175300	132587060	5040	5040	5040	5040	0
220	20231115	175200	132587060	5040	5040	5040	5040	0
221	20231115	175100	132587060	5040	5040	5040	5040	0
222	20231115	175000	132587060	5040	5040	5040	5040	0
223	20231115	174900	132587060	5040	5040	5040	5040	0
224	20231115	174800	132587060	5040	5040	5040	5040	0
225	20231115	174700	132587060	5040	5040	5040	5040	0
226	20231115	174600	132587060	5040	5040	5040	5040	0
227	20231115	174500	132587060	5040	5040	5040	5040	0
228	20231115	174400	132587060	5040	5040	5040	5040	0
229	20231115	174300	132587060	5040	5040	5040	5040	0
230	20231115	174200	132587060	5040	5040	5040	5040	0
231	20231115	174100	132587060	5040	5040	5040	5040	0
232	20231115	174000	132587060	5040	5040	5040	5040	0
233	20231115	173900	132587060	5040	5040	5040	5040	0
234	20231115	173800	132587060	5040	5040	5040	5040	0
235	20231115	173700	132587060	5040	5040	5040	5040	0
236	20231115	173600	132587060	5040	5040	5040	5040	0
237	20231115	173500	132587060	5040	5040	5040	5040	0
238	20231115	173400	132587060	5040	5040	5040	5040	0
239	20231115	173300	132587060	5040	5040	5040	5040	0
240	20231115	173200	132587060	5040	5040	5040	5040	0
241	20231115	173100	132587060	5040	5040	5040	5040	0
242	20231115	173000	132587060	5040	5040	5040	5040	2844
243	20231115	172900	132587060	5040	5040	5040	5040	0
244	20231115	172800	132587060	5040	5040	5040	5040	0
245	20231115	172700	132587060	5040	5040	5040	5040	0
246	20231115	172600	132587060	5040	5040	5040	5040	0
247	20231115	172500	132587060	5040	5040	5040	5040	0
248	20231115	172400	132587060	5040	5040	5040	5040	0
249	20231115	172300	132587060	5040	5040	5040	5040	0
250	20231115	172200	132587060	5040	5040	5040	5040	0
251	20231115	172100	132587060	5040	5040	5040	5040	0
252	20231115	172000	132587060	5040	5040	5040	5040	0
253	20231115	171900	132587060	5040	5040	5040	5040	0
254	20231115	171800	132587060	5040	5040	5040	5040	0
255	20231115	171700	132587060	5040	5040	5040	5040	0
256	20231115	171600	132587060	5040	5040	5040	5040	0
257	20231115	171500	132587060	5040	5040	5040	5040	0
258	20231115	171400	132587060	5040	5040	5040	5040	0
259	20231115	171300	132587060	5040	5040	5040	5040	0
260	20231115	171200	132587060	5040	5040	5040	5040	0
261	20231115	171100	132587060	5040	5040	5040	5040	0
262	20231115	171000	132587060	5040	5040	5040	5040	0
263	20231115	170900	132587060	5040	5040	5040	5040	0
264	20231115	170800	132587060	5040	5040	5040	5040	0
265	20231115	170700	132587060	5040	5040	5040	5040	0
266	20231115	170600	132587060	5040	5040	5040	5040	0
267	20231115	170500	132587060	5040	5040	5040	5040	0
268	20231115	170400	132587060	5040	5040	5040	5040	0
269	20231115	170300	132587060	5040	5040	5040	5040	0
270	20231115	170200	132587060	5040	5040	5040	5040	0
271	20231115	170100	132587060	5040	5040	5040	5040	0
272	20231115	170000	132587060	5040	5040	5040	5040	2844
273	20231115	165900	132587060	5040	5040	5040	5040	0
274	20231115	165800	132587060	5040	5040	5040	5040	0
275	20231115	165700	132587060	5040	5040	5040	5040	0
276	20231115	165600	132587060	5040	5040	5040	5040	0
277	20231115	165500	132587060	5040	5040	5040	5040	0
278	20231115	165400	132587060	5040	5040	5040	5040	0
279	20231115	165300	132587060	5040	5040	5040	5040	0
280	20231115	165200	132587060	5040	5040	5040	5040	0
281	20231115	165100	132587060	5040	5040	5040	5040	0
282	20231115	165000	132587060	5040	5040	5040	5040	0
283	20231115	164900	132587060	5040	5040	5040	5040	0
284	20231115	164800	132587060	5040	5040	5040	5040	0
285	20231115	164700	132587060	5040	5040	5040	5040	0
286	20231115	164600	132587060	5040	5040	5040	5040	0
287	20231115	164500	132587060	5040	5040	5040	5040	0
288	20231115	164400	132587060	5040	5040	5040	5040	0
289	20231115	164300	132587060	5040	5040	5040	5040	0
290	20231115	164200	132587060	5040	5040	5040	5040	0
291	20231115	164100	132587060	5040	5040	5040	5040	0
292	20231115	164000	132587060	5040	5040	5040	5040	0
293	20231115	163900	132587060	5040	5040	5040	5040	0
294	20231115	163800	132587060	5040	5040	5040	5040	0
295	20231115	163700	132587060	5040	5040	5040	5040	0
296	20231115	163600	132587060	5040	5040	5040	5040	0
297	20231115	163500	132587060	5040	5040	5040	5040	0
298	20231115	163400	132587060	5040	5040	5040	5040	0
299	20231115	163300	132587060	5040	5040	5040	5040	0
300	20231115	163200	132587060	5040	5040	5040	5040	0
301	20231115	163100	132587060	5040	5040	5040	5040	0
302	20231115	163000	132587060	5040	5040	5040	5040	2844
303	20231115	162900	132587060	5040	5040	5040	5040	0
304	20231115	162800	132587060	5040	5040	5040	5040	0
305	20231115	162700	132587060	5040	5040	5040	5040	0
306	20231115	162600	132587060	5040	5040	5040	5040	0
307	20231115	162500	132587060	5040	5040	5040	5040	0
308	20231115	162400	132587060	5040	5040	5040	5040	0
309	20231115	162300	132587060	5040	5040	5040	5040	0
310	20231115	162200	132587060	5040	5040	5040	5040	0
311	20231115	162100	132587060	5040	5040	5040	5040	0
312	20231115	162000	132587060	5040	5040	5040	5040	0
313	20231115	161900	132587060	5040	5040	5040	5040	0
314	20231115	161800	132587060	5040	5040	5040	5040	0
315	20231115	161700	132587060	5040	5040	5040	5040	0
316	20231115	161600	132587060	5040	5040	5040	5040	0
317	20231115	161500	132587060	5040	5040	5040	5040	0
318	20231115	161400	132587060	5040	5040	5040	5040	0
319	20231115	161300	132587060	5040	5040	5040	5040	0
320	20231115	161200	132587060	5040	5040	5040	5040	0
321	20231115	161100	132587060	5040	5040	5040	5040	0
322	20231115	161000	132587060	5040	5040	5040	5040	0
323	20231115	160900	132587060	5040	5040	5040	5040	0
324	20231115	160800	132587060	5040	5040	5040	5040	0
325	20231115	160700	132587060	5040	5040	5040	5040	0
326	20231115	160600	132587060	5040	5040	5040	5040	0
327	20231115	160500	132587060	5040	5040	5040	5040	0
328	20231115	160400	132587060	5040	5040	5040	5040	0
329	20231115	160300	132587060	5040	5040	5040	5040	0
330	20231115	160200	132587060	5040	5040	5040	5040	0
331	20231115	160100	132587060	5040	5040	5040	5040	0
332	20231115	160000	132587060	5040	5040	5040	5040	2844
333	20231115	155900	132587060	5040	5040	5040	5040	0
334	20231115	155800	132587060	5040	5040	5040	5040	0
335	20231115	155700	132587060	5040	5040	5040	5040	0
336	20231115	155600	132587060	5040	5040	5040	5040	0
337	20231115	155500	132587060	5040	5040	5040	5040	0
338	20231115	155400	132587060	5040	5040	5040	5040	0
339	20231115	155300	132587060	5040	5040	5040	5040	0
340	20231115	155200	132587060	5040	5040	5040	5040	0
341	20231115	155100	132587060	5040	5040	5040	5040	0
342	20231115	155000	132587060	5040	5040	5040	5040	0
343	20231115	154900	132587060	5040	5040	5040	5040	0
344	20231115	154800	132587060	5040	5040	5040	5040	0
345	20231115	154700	132587060	5040	5040	5040	5040	0
346	20231115	154600	132587060	5040	5040	5040	5040	0
347	20231115	154500	132587060	5040	5040	5040	5040	0
348	20231115	154400	132587060	5040	5040	5040	5040	0
349	20231115	154300	132587060	5040	5040	5040	5040	0
350	20231115	154200	132587060	5040	5040	5040	5040	0
351	20231115	154100	132587060	5040	5040	5040	5040	0
352	20231115	154000	132587060	5040	5040	5040	5040	0
353	20231115	153900	132587060	5040	5040	5040	5040	0
354	20231115	153800	132587060	5040	5040	5040	5040	0
355	20231115	153700	132587060	5040	5040	5040	5040	0
356	20231115	153600	132587060	5040	5040	5040	5040	0
357	20231115	153500	132587060	5040	5040	5040	5040	0
358	20231115	153400	132587060	5040	5040	5040	5040	0
359	20231115	153300	132587060	5040	5040	5040	5040	0
360	20231115	153200	132587060	5040	5040	5040	5040	0
361	20231115	153100	132587060	5040	5040	5040	5040	0
362	20231115	153000	132587060	5040	5040	5040	5040	5688
363	20231115	152900	118253300	5040	5040	5040	5040	0
364	20231115	152800	118253300	5040	5040	5040	5040	0
365	20231115	152700	118253300	5040	5040	5040	5040	0
366	20231115	152600	118253300	5040	5040	5040	5040	0
367	20231115	152500	118253300	5040	5040	5040	5040	0
368	20231115	152400	118253300	5040	5040	5040	5040	0
369	20231115	152300	118253300	5040	5040	5040	5040	0
370	20231115	152200	118253300	5040	5040	5040	5040	0
371	20231115	152100	118253300	5040	5040	5040	5040	0
372	20231115	152000	118253300	5040	5040	5040	5040	0
373	20231115	151900	118253300	5040	5040	5040	5040	0
374	20231115	151800	118253300	5040	5040	5040	5040	0
375	20231115	151700	118253300	5040	5040	5040	5040	0
376	20231115	151600	118253300	5040	5040	5040	5040	13
377	20231115	151500	118187780	5040	5030	5040	5030	40
378	20231115	151400	117986190	5040	5030	5040	5030	14
379	20231115	151300	117915650	5040	5040	5040	5030	16
380	20231115	151200	117835030	5040	5030	5040	5030	35
381	20231115	151100	117658850	5030	5030	5040	5030	18
382	20231115	151000	117568190	5040	5030	5040	5030	25
383	20231115	150900	117442310	5040	5040	5040	5040	13
384	20231115	150800	117376790	5040	5040	5040	5040	13
385	20231115	150700	117311270	5040	5040	5040	5040	1
386	20231115	150600	117306230	5040	5040	5040	5040	13
387	20231115	150500	117240710	5040	5040	5040	5040	13
388	20231115	150400	117175190	5040	5040	5040	5040	13
389	20231115	150300	117109670	5040	5040	5040	5040	13
390	20231115	150200	117044150	5040	5040	5040	5040	13
391	20231115	150100	116978630	5040	5040	5040	5040	13
392	20231115	150000	116913110	5040	5040	5040	5040	13
393	20231115	145900	116847590	5040	5040	5040	5040	12
394	20231115	145800	116787110	5040	5040	5040	5040	0
395	20231115	145700	116787110	5040	5040	5040	5040	13
396	20231115	145600	116721590	5040	5040	5040	5040	13
397	20231115	145500	116656070	5020	5040	5040	5020	276
398	20231115	145400	115267320	5040	5040	5040	5040	14
399	20231115	145300	115196760	5040	5040	5040	5040	32
400	20231115	145200	115035480	5040	5040	5040	5040	13
401	20231115	145100	114969960	5040	5040	5040	5040	13
402	20231115	145000	114904440	5040	5040	5040	5040	0
403	20231115	144900	114904440	5040	5040	5040	5040	13
404	20231115	144800	114838920	5040	5040	5040	5040	16
405	20231115	144700	114758280	5040	5040	5040	5040	14
406	20231115	144600	114687720	5040	5040	5040	5040	12
407	20231115	144500	114627240	5040	5040	5040	5040	13
408	20231115	144400	114561720	5030	5040	5040	5030	345
409	20231115	144300	112826240	5040	5040	5040	5040	13
410	20231115	144200	112760720	5040	5040	5040	5040	13
411	20231115	144100	112695200	5040	5040	5040	5040	0
412	20231115	144000	112695200	5040	5040	5040	5040	12
413	20231115	143900	112634720	5040	5040	5040	5040	13
414	20231115	143800	112569200	5040	5040	5040	5040	13
415	20231115	143700	112503680	5040	5040	5040	5040	13
416	20231115	143600	112438160	5040	5040	5040	5040	13
417	20231115	143500	112372640	5040	5040	5040	5040	13
418	20231115	143400	112307120	5040	5040	5040	5040	12
419	20231115	143300	112246640	5040	5040	5040	5040	13
420	20231115	143200	112181120	5040	5040	5040	5040	0
421	20231115	143100	112181120	5040	5040	5040	5040	13
422	20231115	143000	112115600	5040	5040	5040	5040	13
423	20231115	142900	112050080	5040	5040	5040	5040	13
424	20231115	142800	111984560	5040	5040	5040	5040	12
425	20231115	142700	111924080	5040	5040	5040	5040	14
426	20231115	142600	111853520	5040	5040	5040	5040	14
427	20231115	142500	111782960	5040	5040	5040	5040	13
428	20231115	142400	111717440	5040	5040	5040	5040	0
429	20231115	142300	111717440	5040	5040	5040	5040	13
430	20231115	142200	111651920	5040	5040	5040	5040	13
431	20231115	142100	111586400	5040	5040	5040	5040	12
432	20231115	142000	111525920	5040	5040	5040	5040	13
433	20231115	141900	111460400	5040	5040	5040	5040	13
434	20231115	141800	111394880	5040	5040	5040	5040	13
435	20231115	141700	111329360	5040	5040	5040	5040	13
436	20231115	141600	111263840	5040	5040	5040	5040	14
437	20231115	141500	111193280	5040	5040	5040	5040	0
438	20231115	141400	111193280	5040	5040	5040	5040	13
439	20231115	141300	111127760	5040	5040	5040	5040	13
440	20231115	141200	111062240	5040	5050	5050	5040	897
441	20231115	141100	106541230	5050	5040	5050	5040	2426
442	20231115	141000	94314060	5050	5050	5050	5050	13
443	20231115	140900	94248410	5050	5050	5050	5050	12
444	20231115	140800	94187810	5050	5050	5050	5050	13
445	20231115	140700	94122160	5050	5050	5050	5050	13
446	20231115	140600	94056510	5050	5050	5050	5050	0
447	20231115	140500	94056510	5050	5050	5050	5040	21
448	20231115	140400	93950500	5040	5040	5050	5040	4499
449	20231115	140300	71275410	5040	5020	5040	5020	3886
450	20231115	140200	51728750	5030	5020	5030	5020	20
451	20231115	140100	51628180	5020	5030	5030	5020	16
452	20231115	140000	51547730	5030	5030	5030	5020	22
453	20231115	135900	51437110	5020	5030	5030	5020	21
454	20231115	135800	51331520	5020	5030	5030	5020	8
455	20231115	135700	51291320	5030	5030	5030	5030	13
456	20231115	135600	51225930	5030	5030	5030	5030	12
457	20231115	135500	51165570	5020	5030	5030	5020	21
458	20231115	135400	51059980	5030	5030	5030	5030	13
459	20231115	135300	50994590	5030	5030	5030	5030	13
460	20231115	135200	50929200	5030	5030	5030	5030	13
461	20231115	135100	50863810	5030	5030	5030	5030	12
462	20231115	135000	50803450	5030	5030	5030	5030	13
463	20231115	134900	50738060	5020	5020	5020	5020	212
464	20231115	134800	49673820	5030	5030	5030	5030	13
465	20231115	134700	49608430	5030	5030	5030	5030	13
466	20231115	134600	49543040	5030	5030	5030	5030	13
467	20231115	134500	49477650	5030	5030	5030	5030	13
468	20231115	134400	49412260	5030	5030	5030	5030	12
469	20231115	134300	49351900	5030	5030	5030	5030	13
470	20231115	134200	49286510	5030	5030	5030	5030	13
471	20231115	134100	49221120	5030	5030	5030	5030	13
472	20231115	134000	49155730	5030	5030	5030	5030	0
473	20231115	133900	49155730	5030	5030	5030	5030	13
474	20231115	133800	49090340	5020	5030	5030	5020	14
475	20231115	133700	49019940	5020	5030	5030	5020	14
476	20231115	133600	48949530	5030	5030	5030	5030	13
477	20231115	133500	48884140	5030	5030	5030	5030	13
478	20231115	133400	48818750	5020	5030	5030	5020	17
479	20231115	133300	48733280	5030	5030	5030	5030	13
480	20231115	133200	48667890	5030	5030	5030	5030	0
481	20231115	133100	48667890	5030	5030	5030	5030	13
482	20231115	133000	48602500	5030	5030	5030	5030	13
483	20231115	132900	48537110	5030	5030	5030	5030	13
484	20231115	132800	48471720	5030	5030	5030	5030	13
485	20231115	132700	48406330	5030	5030	5030	5030	13
486	20231115	132600	48340940	5030	5030	5030	5030	12
487	20231115	132500	48280580	5030	5030	5030	5030	13
488	20231115	132400	48215190	5030	5030	5030	5030	13
489	20231115	132300	48149800	5020	5020	5020	5020	5
490	20231115	132200	48124700	5030	5020	5030	5020	2006
491	20231115	132100	38054450	5030	5030	5030	5030	14
492	20231115	132000	37984030	5030	5030	5030	5030	13
493	20231115	131900	37918640	5030	5030	5030	5030	12
494	20231115	131800	37858280	5030	5030	5030	5030	13
495	20231115	131700	37792890	5030	5030	5030	5030	13
496	20231115	131600	37727500	5030	5030	5030	5030	13
497	20231115	131500	37662110	5030	5030	5030	5030	13
498	20231115	131400	37596720	5030	5030	5030	5030	0
499	20231115	131300	37596720	5030	5030	5030	5030	12
500	20231115	131200	37536360	5030	5030	5030	5030	13
501	20231115	131100	37470970	5030	5030	5030	5030	13
502	20231115	131000	37405580	5030	5030	5030	5030	33
503	20231115	130900	37239590	5030	5030	5030	5030	13
504	20231115	130800	37174200	5030	5030	5030	5030	13
505	20231115	130700	37108810	5030	5030	5030	5030	12
506	20231115	130600	37048450	5030	5030	5030	5030	0
507	20231115	130500	37048450	5030	5030	5030	5030	13
508	20231115	130400	36983060	5030	5030	5030	5030	13
509	20231115	130300	36917670	5030	5030	5030	5030	13
510	20231115	130200	36852280	5030	5030	5030	5030	13
511	20231115	130100	36786890	5030	5030	5030	5030	12
512	20231115	130000	36726530	5030	5030	5030	5030	13
513	20231115	125900	36661140	5030	5030	5030	5030	13
514	20231115	125800	36595750	5030	5030	5030	5030	63
515	20231115	125700	36278860	5020	5020	5020	5020	0
516	20231115	125600	36278860	5020	5020	5020	5020	0
517	20231115	125500	36278860	5020	5020	5020	5020	0
518	20231115	125400	36278860	5020	5020	5020	5020	0
519	20231115	125300	36278860	5020	5020	5020	5020	0
520	20231115	125200	36278860	5020	5020	5020	5020	0
521	20231115	125100	36278860	5020	5020	5020	5020	0
522	20231115	125000	36278860	5020	5020	5020	5020	0
523	20231115	124900	36278860	5020	5020	5020	5020	0
524	20231115	124800	36278860	5020	5020	5020	5020	0
525	20231115	124700	36278860	5020	5020	5020	5020	0
526	20231115	124600	36278860	5020	5020	5020	5020	0
527	20231115	124500	36278860	5020	5020	5020	5020	0
528	20231115	124400	36278860	5020	5020	5020	5020	0
529	20231115	124300	36278860	5020	5020	5020	5020	0
530	20231115	124200	36278860	5020	5020	5020	5020	0
531	20231115	124100	36278860	5020	5020	5020	5020	0
532	20231115	124000	36278860	5020	5020	5020	5020	0
533	20231115	123900	36278860	5020	5020	5020	5020	0
534	20231115	123800	36278860	5020	5020	5020	5020	0
535	20231115	123700	36278860	5020	5020	5020	5020	0
536	20231115	123600	36278860	5020	5020	5020	5020	0
537	20231115	123500	36278860	5020	5020	5020	5020	0
538	20231115	123400	36278860	5020	5020	5020	5020	0
539	20231115	123300	36278860	5020	5020	5020	5020	0
540	20231115	123200	36278860	5020	5020	5020	5020	0
541	20231115	123100	36278860	5020	5020	5020	5020	0
542	20231115	123000	36278860	5020	5020	5020	5020	0
543	20231115	122900	36278860	5020	5020	5020	5020	0
544	20231115	122800	36278860	5020	5020	5020	5020	0
545	20231115	122700	36278860	5020	5020	5020	5020	0
546	20231115	122600	36278860	5020	5020	5020	5020	0
547	20231115	122500	36278860	5020	5020	5020	5020	0
548	20231115	122400	36278860	5020	5020	5020	5020	0
549	20231115	122300	36278860	5020	5020	5020	5020	0
550	20231115	122200	36278860	5020	5020	5020	5020	0
551	20231115	122100	36278860	5020	5020	5020	5020	0
552	20231115	122000	36278860	5020	5020	5020	5020	0
553	20231115	121900	36278860	5020	5020	5020	5020	0
554	20231115	121800	36278860	5020	5030	5030	5020	10
555	20231115	121700	36228650	5020	5020	5020	5020	0
556	20231115	121600	36228650	5020	5020	5020	5020	0
557	20231115	121500	36228650	5020	5020	5020	5020	0
558	20231115	121400	36228650	5020	5020	5020	5020	567
559	20231115	121300	33382310	5030	5030	5030	5030	577
560	20231115	121200	30480000	5030	5030	5030	5030	1
561	20231115	121100	30474970	5020	5020	5020	5020	0
562	20231115	121000	30474970	5020	5020	5020	5020	0
563	20231115	120900	30474970	5020	5020	5020	5020	57
564	20231115	120800	30188830	5030	5030	5030	5030	0
565	20231115	120700	30188830	5030	5030	5030	5030	0
566	20231115	120600	30188830	5030	5030	5030	5030	0
567	20231115	120500	30188830	5030	5030	5030	5030	1
568	20231115	120400	30183800	5030	5030	5030	5030	0
569	20231115	120300	30183800	5030	5030	5030	5030	0
570	20231115	120200	30183800	5030	5030	5030	5030	0
571	20231115	120100	30183800	5030	5030	5030	5030	0
572	20231115	120000	30183800	5030	5030	5030	5030	0
573	20231115	115900	30183800	5030	5030	5030	5030	0
574	20231115	115800	30183800	5030	5030	5030	5030	0
575	20231115	115700	30183800	5030	5030	5030	5030	0
576	20231115	115600	30183800	5030	5030	5030	5030	0
577	20231115	115500	30183800	5030	5030	5030	5030	0
578	20231115	115400	30183800	5030	5030	5030	5030	0
579	20231115	115300	30183800	5030	5030	5030	5030	0
580	20231115	115200	30183800	5030	5030	5030	5030	0
581	20231115	115100	30183800	5030	5030	5030	5030	0
582	20231115	115000	30183800	5030	5030	5030	5030	0
583	20231115	114900	30183800	5030	5030	5030	5030	0
584	20231115	114800	30183800	5030	5030	5030	5030	0
585	20231115	114700	30183800	5030	5030	5030	5030	0
586	20231115	114600	30183800	5030	5030	5030	5030	0
587	20231115	114500	30183800	5030	5030	5030	5030	0
588	20231115	114400	30183800	5030	5030	5030	5030	0
589	20231115	114300	30183800	5030	5030	5030	5030	0
590	20231115	114200	30183800	5030	5030	5030	5030	1
591	20231115	114100	30178770	5020	5020	5020	5020	0
592	20231115	114000	30178770	5020	5020	5020	5020	0
593	20231115	113900	30178770	5020	5020	5020	5020	0
594	20231115	113800	30178770	5020	5020	5020	5020	0
595	20231115	113700	30178770	5020	5020	5020	5020	0
596	20231115	113600	30178770	5020	5020	5020	5020	0
597	20231115	113500	30178770	5020	5020	5020	5020	0
598	20231115	113400	30178770	5020	5020	5020	5020	0
599	20231115	113300	30178770	5020	5020	5020	5020	0
600	20231115	113200	30178770	5020	5020	5020	5020	667
601	20231115	113100	26830430	5030	5030	5030	5030	0
602	20231115	113000	26830430	5030	5030	5030	5030	0
603	20231115	112900	26830430	5030	5030	5030	5030	0
604	20231115	112800	26830430	5030	5030	5030	5030	0
605	20231115	112700	26830430	5030	5030	5030	5030	0
606	20231115	112600	26830430	5030	5030	5030	5030	41
607	20231115	112500	26624200	5030	5030	5030	5030	0
608	20231115	112400	26624200	5030	5030	5030	5030	0
609	20231115	112300	26624200	5030	5030	5030	5030	1
610	20231115	112200	26619170	5030	5030	5030	5030	1
611	20231115	112100	26614140	5030	5030	5030	5030	1
612	20231115	112000	26609110	5030	5030	5030	5030	0
613	20231115	111900	26609110	5030	5030	5030	5030	1
614	20231115	111800	26604080	5030	5030	5030	5030	0
615	20231115	111700	26604080	5030	5030	5030	5030	1
616	20231115	111600	26599050	5030	5030	5030	5030	0
617	20231115	111500	26599050	5030	5030	5030	5030	0
618	20231115	111400	26599050	5030	5030	5030	5030	0
619	20231115	111300	26599050	5030	5030	5030	5030	0
620	20231115	111200	26599050	5030	5030	5030	5030	0
621	20231115	111100	26599050	5030	5030	5030	5030	0
622	20231115	111000	26599050	5030	5030	5030	5030	0
623	20231115	110900	26599050	5030	5030	5030	5030	0
624	20231115	110800	26599050	5030	5030	5030	5030	0
625	20231115	110700	26599050	5030	5030	5030	5030	0
626	20231115	110600	26599050	5030	5030	5030	5030	0
627	20231115	110500	26599050	5030	5030	5030	5030	0
628	20231115	110400	26599050	5030	5030	5030	5030	20
629	20231115	110300	26498450	5030	5030	5030	5030	1
630	20231115	110200	26493420	5030	5030	5030	5030	1
631	20231115	110100	26488390	5030	5030	5030	5030	0
632	20231115	110000	26488390	5030	5030	5030	5030	0
633	20231115	105900	26488390	5030	5030	5030	5030	0
634	20231115	105800	26488390	5030	5030	5030	5030	0
635	20231115	105700	26488390	5030	5030	5030	5030	0
636	20231115	105600	26488390	5030	5030	5030	5030	0
637	20231115	105500	26488390	5030	5030	5030	5030	0
638	20231115	105400	26488390	5030	5030	5030	5030	0
639	20231115	105300	26488390	5030	5030	5030	5030	0
640	20231115	105200	26488390	5030	5030	5030	5030	0
641	20231115	105100	26488390	5030	5030	5030	5030	0
642	20231115	105000	26488390	5030	5030	5030	5030	3
643	20231115	104900	26473300	5030	5030	5030	5030	1
644	20231115	104800	26468270	5030	5030	5030	5030	0
645	20231115	104700	26468270	5030	5030	5030	5030	0
646	20231115	104600	26468270	5030	5030	5030	5030	0
647	20231115	104500	26468270	5030	5030	5030	5030	0
648	20231115	104400	26468270	5030	5030	5030	5030	0
649	20231115	104300	26468270	5030	5030	5030	5030	0
650	20231115	104200	26468270	5030	5030	5030	5030	0
651	20231115	104100	26468270	5030	5030	5030	5030	0
652	20231115	104000	26468270	5030	5030	5030	5030	0
653	20231115	103900	26468270	5030	5030	5030	5030	0
654	20231115	103800	26468270	5030	5030	5030	5030	0
655	20231115	103700	26468270	5030	5030	5030	5030	0
656	20231115	103600	26468270	5030	5030	5030	5030	0
657	20231115	103500	26468270	5030	5030	5030	5030	1
658	20231115	103400	26463240	5030	5030	5030	5030	0
659	20231115	103300	26463240	5030	5030	5030	5030	0
660	20231115	103200	26463240	5030	5030	5030	5030	0
661	20231115	103100	26463240	5030	5030	5030	5030	0
662	20231115	103000	26463240	5030	5030	5030	5030	0
663	20231115	102900	26463240	5030	5030	5030	5030	0
664	20231115	102800	26463240	5030	5030	5030	5030	0
665	20231115	102700	26463240	5030	5030	5030	5030	0
666	20231115	102600	26463240	5030	5030	5030	5030	0
667	20231115	102500	26463240	5030	5030	5030	5030	0
668	20231115	102400	26463240	5030	5030	5030	5030	0
669	20231115	102300	26463240	5030	5030	5030	5030	0
670	20231115	102200	26463240	5030	5030	5030	5030	0
671	20231115	102100	26463240	5030	5030	5030	5030	0
672	20231115	102000	26463240	5030	5030	5030	5030	0
673	20231115	101900	26463240	5030	5030	5030	5030	0
674	20231115	101800	26463240	5030	5030	5030	5030	0
675	20231115	101700	26463240	5030	5030	5030	5030	0
676	20231115	101600	26463240	5030	5030	5030	5030	0
677	20231115	101500	26463240	5030	5030	5030	5030	203
678	20231115	101400	25442150	5030	5030	5030	5030	0
679	20231115	101300	25442150	5030	5030	5030	5030	10
680	20231115	101200	25391850	5030	5030	5030	5030	0
681	20231115	101100	25391850	5030	5030	5030	5030	1
682	20231115	101000	25386820	5030	5030	5030	5030	3
683	20231115	100900	25371730	5020	5020	5020	5020	428
684	20231115	100800	23223170	5030	5030	5030	5030	0
685	20231115	100700	23223170	5030	5030	5030	5030	0
686	20231115	100600	23223170	5030	5030	5030	5030	40
687	20231115	100500	23021970	5030	5030	5030	5030	0
688	20231115	100400	23021970	5030	5030	5030	5030	0
689	20231115	100300	23021970	5030	5030	5030	5030	20
690	20231115	100200	22921370	5030	5030	5030	5030	0
691	20231115	100100	22921370	5030	5030	5030	5030	0
692	20231115	100000	22921370	5030	5030	5030	5030	10
693	20231115	095900	22871070	5020	5020	5020	5020	795
694	20231115	095800	18880170	5020	5020	5020	5020	0
695	20231115	095700	18880170	5020	5020	5020	5020	1
696	20231115	095600	18875150	5020	5020	5020	5020	1
697	20231115	095500	18870130	5020	5020	5020	5020	0
698	20231115	095400	18870130	5020	5020	5020	5020	0
699	20231115	095300	18870130	5020	5020	5020	5020	777
700	20231115	095200	14969590	5020	5020	5020	5020	10
701	20231115	095100	14919390	5020	5020	5020	5020	0
702	20231115	095000	14919390	5020	5020	5020	5020	0
703	20231115	094900	14919390	5020	5020	5020	5020	0
704	20231115	094800	14919390	5020	5020	5020	5020	6
705	20231115	094700	14889270	5020	5020	5020	5020	0
706	20231115	094600	14889270	5020	5020	5020	5020	1
707	20231115	094500	14884250	5030	5030	5030	5030	0
708	20231115	094400	14884250	5030	5030	5030	5030	0
709	20231115	094300	14884250	5030	5030	5030	5030	88
710	20231115	094200	14441610	5030	5030	5030	5030	1
711	20231115	094100	14436580	5030	5030	5030	5030	0
712	20231115	094000	14436580	5030	5030	5030	5030	5
713	20231115	093900	14411430	5030	5030	5030	5030	2
714	20231115	093800	14401370	5030	5030	5030	5030	0
715	20231115	093700	14401370	5030	5030	5030	5030	50
716	20231115	093600	14149870	5020	5020	5020	5020	0
717	20231115	093500	14149870	5020	5020	5020	5020	0
718	20231115	093400	14149870	5020	5020	5020	5020	200
719	20231115	093300	13145870	5030	5030	5030	5030	1
720	20231115	093200	13140840	5030	5030	5030	5030	6
721	20231115	093100	13110660	5030	5030	5030	5030	6
722	20231115	093000	13080480	5030	5030	5030	5030	201
723	20231115	092900	12069450	5030	5030	5030	5030	3
724	20231115	092800	12054360	5020	5020	5020	5020	0
725	20231115	092700	12054360	5020	5020	5020	5020	0
726	20231115	092600	12054360	5020	5030	5030	5020	441
727	20231115	092500	9838740	5030	5030	5030	5030	10
728	20231115	092400	9788440	5030	5030	5030	5030	20
729	20231115	092300	9687840	5030	5030	5030	5030	0
730	20231115	092200	9687840	5030	5030	5030	5030	483
731	20231115	092100	7258350	5030	5030	5030	5030	0
732	20231115	092000	7258350	5030	5030	5030	5030	0
733	20231115	091900	7258350	5030	5030	5030	5030	0
734	20231115	091800	7258350	5030	5030	5030	5030	0
735	20231115	091700	7258350	5030	5030	5030	5030	41
736	20231115	091600	7052120	5030	5030	5030	5030	0
737	20231115	091500	7052120	5030	5030	5030	5030	500
738	20231115	091400	4537120	5030	5030	5030	5030	0
739	20231115	091300	4537120	5030	5030	5030	5030	0
740	20231115	091200	4537120	5030	5030	5030	5030	2
741	20231115	091100	4527060	5030	5030	5030	5030	265
742	20231115	091000	3194110	5030	5030	5030	5030	0
743	20231115	090900	3194110	5030	5030	5030	5030	0
744	20231115	090800	3194110	5030	5030	5030	5030	0
745	20231115	090700	3194110	5030	5030	5030	5030	0
746	20231115	090600	3194110	5030	5030	5030	5030	0
747	20231115	090500	3194110	5030	5030	5030	5030	100
748	20231115	090400	2691110	5030	5030	5030	5030	528
749	20231115	090300	35270	5030	5030	5030	5030	1
750	20231115	090200	30240	5040	5040	5040	5040	1
751	20231115	090100	25200	5040	5040	5040	5040	0
752	20231115	090000	25200	5040	5040	5040	5040	5