KissMeData/054410/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193500	42431090	5040	5040	5040	5040	179
3	20231115	193400	42431090	5040	5040	5040	5040	0
4	20231115	193300	42431090	5040	5040	5040	5040	0
5	20231115	193200	42431090	5040	5040	5040	5040	0
6	20231115	193100	42431090	5040	5040	5040	5040	0
7	20231115	193000	42431090	5040	5040	5040	5040	0
8	20231115	192900	42431090	5040	5040	5040	5040	0
9	20231115	192800	42431090	5040	5040	5040	5040	0
10	20231115	192700	42431090	5040	5040	5040	5040	0
11	20231115	192600	42431090	5040	5040	5040	5040	0
12	20231115	192500	42431090	5040	5040	5040	5040	0
13	20231115	192400	42431090	5040	5040	5040	5040	0
14	20231115	192300	42431090	5040	5040	5040	5040	0
15	20231115	192200	42431090	5040	5040	5040	5040	0
16	20231115	192100	42431090	5040	5040	5040	5040	0
17	20231115	192000	42431090	5040	5040	5040	5040	0
18	20231115	191900	42431090	5040	5040	5040	5040	0
19	20231115	191800	42431090	5040	5040	5040	5040	0
20	20231115	191700	42431090	5040	5040	5040	5040	0
21	20231115	191600	42431090	5040	5040	5040	5040	0
22	20231115	191500	42431090	5040	5040	5040	5040	0
23	20231115	191400	42431090	5040	5040	5040	5040	0
24	20231115	191300	42431090	5040	5040	5040	5040	0
25	20231115	191200	42431090	5040	5040	5040	5040	0
26	20231115	191100	42431090	5040	5040	5040	5040	0
27	20231115	191000	42431090	5040	5040	5040	5040	0
28	20231115	190900	42431090	5040	5040	5040	5040	0
29	20231115	190800	42431090	5040	5040	5040	5040	0
30	20231115	190700	42431090	5040	5040	5040	5040	0
31	20231115	190600	42431090	5040	5040	5040	5040	0
32	20231115	190500	42431090	5040	5040	5040	5040	179
33	20231115	190400	42431090	5040	5040	5040	5040	0
34	20231115	190300	42431090	5040	5040	5040	5040	0
35	20231115	190200	42431090	5040	5040	5040	5040	0
36	20231115	190100	42431090	5040	5040	5040	5040	0
37	20231115	190000	42431090	5040	5040	5040	5040	0
38	20231115	185900	42431090	5040	5040	5040	5040	0
39	20231115	185800	42431090	5040	5040	5040	5040	0
40	20231115	185700	42431090	5040	5040	5040	5040	0
41	20231115	185600	42431090	5040	5040	5040	5040	0
42	20231115	185500	42431090	5040	5040	5040	5040	0
43	20231115	185400	42431090	5040	5040	5040	5040	0
44	20231115	185300	42431090	5040	5040	5040	5040	0
45	20231115	185200	42431090	5040	5040	5040	5040	0
46	20231115	185100	42431090	5040	5040	5040	5040	0
47	20231115	185000	42431090	5040	5040	5040	5040	0
48	20231115	184900	42431090	5040	5040	5040	5040	0
49	20231115	184800	42431090	5040	5040	5040	5040	0
50	20231115	184700	42431090	5040	5040	5040	5040	0
51	20231115	184600	42431090	5040	5040	5040	5040	0
52	20231115	184500	42431090	5040	5040	5040	5040	0
53	20231115	184400	42431090	5040	5040	5040	5040	0
54	20231115	184300	42431090	5040	5040	5040	5040	0
55	20231115	184200	42431090	5040	5040	5040	5040	0
56	20231115	184100	42431090	5040	5040	5040	5040	0
57	20231115	184000	42431090	5040	5040	5040	5040	0
58	20231115	183900	42431090	5040	5040	5040	5040	0
59	20231115	183800	42431090	5040	5040	5040	5040	0
60	20231115	183700	42431090	5040	5040	5040	5040	0
61	20231115	183600	42431090	5040	5040	5040	5040	0
62	20231115	183500	42431090	5040	5040	5040	5040	179
63	20231115	183400	42431090	5040	5040	5040	5040	0
64	20231115	183300	42431090	5040	5040	5040	5040	0
65	20231115	183200	42431090	5040	5040	5040	5040	0
66	20231115	183100	42431090	5040	5040	5040	5040	0
67	20231115	183000	42431090	5040	5040	5040	5040	0
68	20231115	182900	42431090	5040	5040	5040	5040	0
69	20231115	182800	42431090	5040	5040	5040	5040	0
70	20231115	182700	42431090	5040	5040	5040	5040	0
71	20231115	182600	42431090	5040	5040	5040	5040	0
72	20231115	182500	42431090	5040	5040	5040	5040	0
73	20231115	182400	42431090	5040	5040	5040	5040	0
74	20231115	182300	42431090	5040	5040	5040	5040	0
75	20231115	182200	42431090	5040	5040	5040	5040	0
76	20231115	182100	42431090	5040	5040	5040	5040	0
77	20231115	182000	42431090	5040	5040	5040	5040	0
78	20231115	181900	42431090	5040	5040	5040	5040	0
79	20231115	181800	42431090	5040	5040	5040	5040	0
80	20231115	181700	42431090	5040	5040	5040	5040	0
81	20231115	181600	42431090	5040	5040	5040	5040	0
82	20231115	181500	42431090	5040	5040	5040	5040	0
83	20231115	181400	42431090	5040	5040	5040	5040	0
84	20231115	181300	42431090	5040	5040	5040	5040	0
85	20231115	181200	42431090	5040	5040	5040	5040	0
86	20231115	181100	42431090	5040	5040	5040	5040	0
87	20231115	181000	42431090	5040	5040	5040	5040	0
88	20231115	180900	42431090	5040	5040	5040	5040	0
89	20231115	180800	42431090	5040	5040	5040	5040	0
90	20231115	180700	42431090	5040	5040	5040	5040	0
91	20231115	180600	42431090	5040	5040	5040	5040	0
92	20231115	180500	42431090	5040	5040	5040	5040	179
93	20231115	180400	42431090	5040	5040	5040	5040	0
94	20231115	180300	42431090	5040	5040	5040	5040	0
95	20231115	180200	42431090	5040	5040	5040	5040	0
96	20231115	180100	42431090	5040	5040	5040	5040	0
97	20231115	180000	42431090	5040	5040	5040	5040	0
98	20231115	175900	42431090	5040	5040	5040	5040	0
99	20231115	175800	42431090	5040	5040	5040	5040	0
100	20231115	175700	42431090	5040	5040	5040	5040	0
101	20231115	175600	42431090	5040	5040	5040	5040	0
102	20231115	175500	42431090	5040	5040	5040	5040	0
103	20231115	175400	42431090	5040	5040	5040	5040	0
104	20231115	175300	42431090	5040	5040	5040	5040	0
105	20231115	175200	42431090	5040	5040	5040	5040	0
106	20231115	175100	42431090	5040	5040	5040	5040	0
107	20231115	175000	42431090	5040	5040	5040	5040	0
108	20231115	174900	42431090	5040	5040	5040	5040	0
109	20231115	174800	42431090	5040	5040	5040	5040	0
110	20231115	174700	42431090	5040	5040	5040	5040	0
111	20231115	174600	42431090	5040	5040	5040	5040	0
112	20231115	174500	42431090	5040	5040	5040	5040	0
113	20231115	174400	42431090	5040	5040	5040	5040	0
114	20231115	174300	42431090	5040	5040	5040	5040	0
115	20231115	174200	42431090	5040	5040	5040	5040	0
116	20231115	174100	42431090	5040	5040	5040	5040	0
117	20231115	174000	42431090	5040	5040	5040	5040	0
118	20231115	173900	42431090	5040	5040	5040	5040	0
119	20231115	173800	42431090	5040	5040	5040	5040	0
120	20231115	173700	42431090	5040	5040	5040	5040	0
121	20231115	173600	42431090	5040	5040	5040	5040	0
122	20231115	173500	42431090	5040	5040	5040	5040	179
123	20231115	173400	42431090	5040	5040	5040	5040	0
124	20231115	173300	42431090	5040	5040	5040	5040	0
125	20231115	173200	42431090	5040	5040	5040	5040	0
126	20231115	173100	42431090	5040	5040	5040	5040	0
127	20231115	173000	42431090	5040	5040	5040	5040	0
128	20231115	172900	42431090	5040	5040	5040	5040	0
129	20231115	172800	42431090	5040	5040	5040	5040	0
130	20231115	172700	42431090	5040	5040	5040	5040	0
131	20231115	172600	42431090	5040	5040	5040	5040	0
132	20231115	172500	42431090	5040	5040	5040	5040	0
133	20231115	172400	42431090	5040	5040	5040	5040	0
134	20231115	172300	42431090	5040	5040	5040	5040	0
135	20231115	172200	42431090	5040	5040	5040	5040	0
136	20231115	172100	42431090	5040	5040	5040	5040	0
137	20231115	172000	42431090	5040	5040	5040	5040	0
138	20231115	171900	42431090	5040	5040	5040	5040	0
139	20231115	171800	42431090	5040	5040	5040	5040	0
140	20231115	171700	42431090	5040	5040	5040	5040	0
141	20231115	171600	42431090	5040	5040	5040	5040	0
142	20231115	171500	42431090	5040	5040	5040	5040	0
143	20231115	171400	42431090	5040	5040	5040	5040	0
144	20231115	171300	42431090	5040	5040	5040	5040	0
145	20231115	171200	42431090	5040	5040	5040	5040	0
146	20231115	171100	42431090	5040	5040	5040	5040	0
147	20231115	171000	42431090	5040	5040	5040	5040	0
148	20231115	170900	42431090	5040	5040	5040	5040	0
149	20231115	170800	42431090	5040	5040	5040	5040	0
150	20231115	170700	42431090	5040	5040	5040	5040	0
151	20231115	170600	42431090	5040	5040	5040	5040	0
152	20231115	170500	42431090	5040	5040	5040	5040	179
153	20231115	170400	42431090	5040	5040	5040	5040	0
154	20231115	170300	42431090	5040	5040	5040	5040	0
155	20231115	170200	42431090	5040	5040	5040	5040	0
156	20231115	170100	42431090	5040	5040	5040	5040	0
157	20231115	170000	42431090	5040	5040	5040	5040	0
158	20231115	165900	42431090	5040	5040	5040	5040	0
159	20231115	165800	42431090	5040	5040	5040	5040	0
160	20231115	165700	42431090	5040	5040	5040	5040	0
161	20231115	165600	42431090	5040	5040	5040	5040	0
162	20231115	165500	42431090	5040	5040	5040	5040	0
163	20231115	165400	42431090	5040	5040	5040	5040	0
164	20231115	165300	42431090	5040	5040	5040	5040	0
165	20231115	165200	42431090	5040	5040	5040	5040	0
166	20231115	165100	42431090	5040	5040	5040	5040	0
167	20231115	165000	42431090	5040	5040	5040	5040	0
168	20231115	164900	42431090	5040	5040	5040	5040	0
169	20231115	164800	42431090	5040	5040	5040	5040	0
170	20231115	164700	42431090	5040	5040	5040	5040	0
171	20231115	164600	42431090	5040	5040	5040	5040	0
172	20231115	164500	42431090	5040	5040	5040	5040	0
173	20231115	164400	42431090	5040	5040	5040	5040	0
174	20231115	164300	42431090	5040	5040	5040	5040	0
175	20231115	164200	42431090	5040	5040	5040	5040	0
176	20231115	164100	42431090	5040	5040	5040	5040	0
177	20231115	164000	42431090	5040	5040	5040	5040	0
178	20231115	163900	42431090	5040	5040	5040	5040	0
179	20231115	163800	42431090	5040	5040	5040	5040	0
180	20231115	163700	42431090	5040	5040	5040	5040	0
181	20231115	163600	42431090	5040	5040	5040	5040	0
182	20231115	163500	42431090	5040	5040	5040	5040	179
183	20231115	163400	42431090	5040	5040	5040	5040	0
184	20231115	163300	42431090	5040	5040	5040	5040	0
185	20231115	163200	42431090	5040	5040	5040	5040	0
186	20231115	163100	42431090	5040	5040	5040	5040	0
187	20231115	163000	42431090	5040	5040	5040	5040	0
188	20231115	162900	42431090	5040	5040	5040	5040	0
189	20231115	162800	42431090	5040	5040	5040	5040	0
190	20231115	162700	42431090	5040	5040	5040	5040	0
191	20231115	162600	42431090	5040	5040	5040	5040	0
192	20231115	162500	42431090	5040	5040	5040	5040	0
193	20231115	162400	42431090	5040	5040	5040	5040	0
194	20231115	162300	42431090	5040	5040	5040	5040	0
195	20231115	162200	42431090	5040	5040	5040	5040	0
196	20231115	162100	42431090	5040	5040	5040	5040	0
197	20231115	162000	42431090	5040	5040	5040	5040	0
198	20231115	161900	42431090	5040	5040	5040	5040	0
199	20231115	161800	42431090	5040	5040	5040	5040	0
200	20231115	161700	42431090	5040	5040	5040	5040	0
201	20231115	161600	42431090	5040	5040	5040	5040	0
202	20231115	161500	42431090	5040	5040	5040	5040	0
203	20231115	161400	42431090	5040	5040	5040	5040	0
204	20231115	161300	42431090	5040	5040	5040	5040	0
205	20231115	161200	42431090	5040	5040	5040	5040	0
206	20231115	161100	42431090	5040	5040	5040	5040	0
207	20231115	161000	42431090	5040	5040	5040	5040	0
208	20231115	160900	42431090	5040	5040	5040	5040	0
209	20231115	160800	42431090	5040	5040	5040	5040	0
210	20231115	160700	42431090	5040	5040	5040	5040	0
211	20231115	160600	42431090	5040	5040	5040	5040	0
212	20231115	160500	42431090	5040	5040	5040	5040	179
213	20231115	160400	42431090	5040	5040	5040	5040	0
214	20231115	160300	42431090	5040	5040	5040	5040	0
215	20231115	160200	42431090	5040	5040	5040	5040	0
216	20231115	160100	42431090	5040	5040	5040	5040	0
217	20231115	160000	42431090	5040	5040	5040	5040	0
218	20231115	155900	42431090	5040	5040	5040	5040	0
219	20231115	155800	42431090	5040	5040	5040	5040	0
220	20231115	155700	42431090	5040	5040	5040	5040	0
221	20231115	155600	42431090	5040	5040	5040	5040	0
222	20231115	155500	42431090	5040	5040	5040	5040	0
223	20231115	155400	42431090	5040	5040	5040	5040	0
224	20231115	155300	42431090	5040	5040	5040	5040	0
225	20231115	155200	42431090	5040	5040	5040	5040	0
226	20231115	155100	42431090	5040	5040	5040	5040	0
227	20231115	155000	42431090	5040	5040	5040	5040	0
228	20231115	154900	42431090	5040	5040	5040	5040	0
229	20231115	154800	42431090	5040	5040	5040	5040	0
230	20231115	154700	42431090	5040	5040	5040	5040	0
231	20231115	154600	42431090	5040	5040	5040	5040	0
232	20231115	154500	42431090	5040	5040	5040	5040	0
233	20231115	154400	42431090	5040	5040	5040	5040	0
234	20231115	154300	42431090	5040	5040	5040	5040	0
235	20231115	154200	42431090	5040	5040	5040	5040	0
236	20231115	154100	42431090	5040	5040	5040	5040	0
237	20231115	154000	42431090	5040	5040	5040	5040	0
238	20231115	153900	42431090	5040	5040	5040	5040	0
239	20231115	153800	42431090	5040	5040	5040	5040	0
240	20231115	153700	42431090	5040	5040	5040	5040	0
241	20231115	153600	42431090	5040	5040	5040	5040	0
242	20231115	153500	42431090	5040	5040	5040	5040	179
243	20231115	153400	42431090	5040	5040	5040	5040	0
244	20231115	153300	42431090	5040	5040	5040	5040	0
245	20231115	153200	42431090	5040	5040	5040	5040	0
246	20231115	153100	42431090	5040	5040	5040	5040	0
247	20231115	153000	42431090	5040	5040	5040	5040	179
248	20231115	152900	41528930	5100	5100	5100	5100	0
249	20231115	152800	41528930	5100	5100	5100	5100	0
250	20231115	152700	41528930	5100	5100	5100	5100	0
251	20231115	152600	41528930	5100	5100	5100	5100	0
252	20231115	152500	41528930	5100	5100	5100	5100	0
253	20231115	152400	41528930	5100	5100	5100	5100	0
254	20231115	152300	41528930	5100	5100	5100	5100	0
255	20231115	152200	41528930	5100	5100	5100	5100	0
256	20231115	152100	41528930	5100	5100	5100	5100	0
257	20231115	152000	41528930	5100	5100	5100	5100	0
258	20231115	151900	41528930	5100	5100	5100	5100	0
259	20231115	151800	41528930	5100	5080	5100	5080	81
260	20231115	151700	41117340	5080	5080	5080	5080	0
261	20231115	151600	41117340	5080	5080	5080	5080	0
262	20231115	151500	41117340	5080	5080	5080	5080	1
263	20231115	151400	41112260	5080	5080	5080	5080	0
264	20231115	151300	41112260	5080	5080	5080	5080	0
265	20231115	151200	41112260	5080	5080	5080	5080	0
266	20231115	151100	41112260	5080	5080	5080	5080	0
267	20231115	151000	41112260	5080	5080	5080	5080	6
268	20231115	150900	41081780	5080	5080	5080	5080	0
269	20231115	150800	41081780	5080	5080	5080	5080	0
270	20231115	150700	41081780	5080	5080	5080	5080	0
271	20231115	150600	41081780	5080	5080	5080	5080	0
272	20231115	150500	41081780	5080	5080	5080	5080	2
273	20231115	150400	41071620	5040	5040	5040	5040	0
274	20231115	150300	41071620	5040	5040	5040	5040	0
275	20231115	150200	41071620	5040	5060	5060	5040	38
276	20231115	150100	40879710	5080	5080	5080	5080	0
277	20231115	150000	40879710	5080	5080	5080	5080	0
278	20231115	145900	40879710	5080	5080	5080	5080	0
279	20231115	145800	40879710	5080	5080	5080	5080	2
280	20231115	145700	40869550	5050	5050	5050	5050	0
281	20231115	145600	40869550	5050	5050	5050	5050	0
282	20231115	145500	40869550	5050	5050	5050	5050	0
283	20231115	145400	40869550	5050	5050	5050	5050	0
284	20231115	145300	40869550	5050	5050	5050	5050	0
285	20231115	145200	40869550	5050	5050	5050	5050	1
286	20231115	145100	40864500	5080	5080	5080	5080	0
287	20231115	145000	40864500	5080	5080	5080	5080	0
288	20231115	144900	40864500	5080	5080	5080	5080	0
289	20231115	144800	40864500	5080	5080	5080	5080	0
290	20231115	144700	40864500	5080	5080	5080	5080	0
291	20231115	144600	40864500	5080	5080	5080	5080	0
292	20231115	144500	40864500	5080	5080	5080	5080	0
293	20231115	144400	40864500	5080	5080	5080	5080	0
294	20231115	144300	40864500	5080	5080	5080	5080	0
295	20231115	144200	40864500	5080	5080	5080	5080	0
296	20231115	144100	40864500	5080	5080	5080	5080	0
297	20231115	144000	40864500	5080	5080	5080	5080	0
298	20231115	143900	40864500	5080	5080	5080	5080	0
299	20231115	143800	40864500	5080	5080	5080	5080	2
300	20231115	143700	40854340	5040	5040	5040	5040	0
301	20231115	143600	40854340	5040	5040	5040	5040	0
302	20231115	143500	40854340	5040	5040	5040	5040	0
303	20231115	143400	40854340	5040	5040	5040	5040	0
304	20231115	143300	40854340	5040	5040	5040	5040	0
305	20231115	143200	40854340	5040	5040	5040	5040	0
306	20231115	143100	40854340	5040	5040	5040	5040	0
307	20231115	143000	40854340	5040	5040	5040	5040	0
308	20231115	142900	40854340	5040	5040	5040	5040	0
309	20231115	142800	40854340	5040	5040	5040	5040	0
310	20231115	142700	40854340	5040	5040	5040	5040	0
311	20231115	142600	40854340	5040	5040	5040	5040	0
312	20231115	142500	40854340	5040	5040	5040	5040	0
313	20231115	142400	40854340	5040	5040	5040	5040	0
314	20231115	142300	40854340	5040	5040	5040	5040	0
315	20231115	142200	40854340	5040	5040	5040	5040	0
316	20231115	142100	40854340	5040	5040	5040	5040	0
317	20231115	142000	40854340	5040	5040	5040	5040	0
318	20231115	141900	40854340	5040	5040	5040	5040	0
319	20231115	141800	40854340	5040	5040	5040	5040	0
320	20231115	141700	40854340	5040	5040	5040	5040	0
321	20231115	141600	40854340	5040	5040	5040	5040	0
322	20231115	141500	40854340	5040	5040	5040	5040	0
323	20231115	141400	40854340	5040	5040	5040	5040	0
324	20231115	141300	40854340	5040	5040	5040	5040	0
325	20231115	141200	40854340	5040	5040	5040	5040	0
326	20231115	141100	40854340	5040	5040	5040	5040	0
327	20231115	141000	40854340	5040	5040	5040	5040	0
328	20231115	140900	40854340	5040	5040	5040	5040	0
329	20231115	140800	40854340	5040	5040	5040	5040	0
330	20231115	140700	40854340	5040	5040	5040	5040	0
331	20231115	140600	40854340	5040	5040	5040	5040	0
332	20231115	140500	40854340	5040	5040	5040	5040	0
333	20231115	140400	40854340	5040	5040	5040	5040	0
334	20231115	140300	40854340	5040	5040	5040	5040	0
335	20231115	140200	40854340	5040	5040	5040	5040	0
336	20231115	140100	40854340	5040	5040	5040	5040	0
337	20231115	140000	40854340	5040	5040	5040	5040	0
338	20231115	135900	40854340	5040	5040	5040	5040	0
339	20231115	135800	40854340	5040	5040	5040	5040	0
340	20231115	135700	40854340	5040	5040	5040	5040	0
341	20231115	135600	40854340	5040	5050	5050	5040	184
342	20231115	135500	39926810	5050	5050	5050	5050	0
343	20231115	135400	39926810	5050	5050	5050	5050	0
344	20231115	135300	39926810	5050	5050	5050	5050	0
345	20231115	135200	39926810	5050	5050	5050	5050	0
346	20231115	135100	39926810	5050	5050	5050	5050	0
347	20231115	135000	39926810	5050	5050	5050	5050	0
348	20231115	134900	39926810	5050	5050	5050	5050	0
349	20231115	134800	39926810	5050	5050	5050	5050	0
350	20231115	134700	39926810	5050	5050	5050	5050	0
351	20231115	134600	39926810	5050	5050	5050	5050	0
352	20231115	134500	39926810	5050	5050	5050	5050	0
353	20231115	134400	39926810	5050	5050	5050	5050	0
354	20231115	134300	39926810	5050	5050	5050	5050	0
355	20231115	134200	39926810	5050	5050	5050	5050	0
356	20231115	134100	39926810	5050	5050	5050	5050	0
357	20231115	134000	39926810	5050	5050	5050	5050	0
358	20231115	133900	39926810	5050	5050	5050	5050	0
359	20231115	133800	39926810	5050	5050	5050	5050	0
360	20231115	133700	39926810	5050	5050	5050	5050	0
361	20231115	133600	39926810	5050	5050	5050	5050	0
362	20231115	133500	39926810	5050	5050	5050	5050	0
363	20231115	133400	39926810	5050	5050	5050	5050	0
364	20231115	133300	39926810	5050	5050	5050	5050	0
365	20231115	133200	39926810	5050	5050	5050	5050	0
366	20231115	133100	39926810	5050	5050	5050	5050	0
367	20231115	133000	39926810	5050	5050	5050	5050	0
368	20231115	132900	39926810	5050	5050	5050	5050	0
369	20231115	132800	39926810	5050	5050	5050	5050	0
370	20231115	132700	39926810	5050	5050	5050	5050	0
371	20231115	132600	39926810	5050	5050	5050	5050	0
372	20231115	132500	39926810	5050	5050	5050	5050	0
373	20231115	132400	39926810	5050	5050	5050	5050	0
374	20231115	132300	39926810	5050	5050	5050	5050	0
375	20231115	132200	39926810	5050	5050	5050	5050	1
376	20231115	132100	39921760	5080	5080	5080	5080	0
377	20231115	132000	39921760	5080	5080	5080	5080	0
378	20231115	131900	39921760	5080	5080	5080	5080	0
379	20231115	131800	39921760	5080	5080	5080	5080	0
380	20231115	131700	39921760	5080	5080	5080	5080	0
381	20231115	131600	39921760	5080	5080	5080	5080	0
382	20231115	131500	39921760	5080	5080	5080	5080	0
383	20231115	131400	39921760	5080	5080	5080	5080	0
384	20231115	131300	39921760	5080	5080	5080	5080	2
385	20231115	131200	39911600	5040	5040	5040	5040	0
386	20231115	131100	39911600	5040	5040	5040	5040	0
387	20231115	131000	39911600	5040	5040	5040	5040	0
388	20231115	130900	39911600	5040	5040	5040	5040	0
389	20231115	130800	39911600	5040	5040	5040	5040	0
390	20231115	130700	39911600	5040	5040	5040	5040	0
391	20231115	130600	39911600	5040	5040	5040	5040	0
392	20231115	130500	39911600	5040	5040	5040	5040	0
393	20231115	130400	39911600	5040	5040	5040	5040	0
394	20231115	130300	39911600	5040	5040	5040	5040	390
395	20231115	130200	37946000	5040	5040	5040	5040	0
396	20231115	130100	37946000	5040	5040	5040	5040	300
397	20231115	130000	36434000	5080	5070	5080	5040	394
398	20231115	125900	34448090	5060	5040	5060	5040	101
399	20231115	125800	33939030	5040	5040	5040	5040	9
400	20231115	125700	33893670	5040	5040	5040	5040	1
401	20231115	125600	33888630	5010	5010	5010	5010	0
402	20231115	125500	33888630	5010	5010	5010	5010	0
403	20231115	125400	33888630	5010	5010	5010	5010	0
404	20231115	125300	33888630	5010	5010	5010	5010	0
405	20231115	125200	33888630	5010	5010	5010	5010	0
406	20231115	125100	33888630	5010	5030	5030	5010	29
407	20231115	125000	33742820	5040	5040	5040	5040	0
408	20231115	124900	33742820	5040	5040	5040	5040	1
409	20231115	124800	33737780	5030	5030	5030	5030	0
410	20231115	124700	33737780	5030	5030	5030	5030	0
411	20231115	124600	33737780	5030	5030	5030	5030	18
412	20231115	124500	33647240	5040	5040	5040	5040	0
413	20231115	124400	33647240	5040	5040	5040	5040	0
414	20231115	124300	33647240	5040	5040	5040	5040	0
415	20231115	124200	33647240	5040	5040	5040	5040	0
416	20231115	124100	33647240	5040	5040	5040	5040	0
417	20231115	124000	33647240	5040	5040	5040	5040	0
418	20231115	123900	33647240	5040	5040	5040	5040	1
419	20231115	123800	33642200	5040	5040	5040	5040	0
420	20231115	123700	33642200	5040	5040	5040	5040	6
421	20231115	123600	33611960	5040	5040	5040	5040	12
422	20231115	123500	33551480	5040	5040	5040	5040	10
423	20231115	123400	33501080	5040	5040	5040	5040	2
424	20231115	123300	33491000	5040	5040	5040	5040	0
425	20231115	123200	33491000	5040	5040	5040	5040	0
426	20231115	123100	33491000	5040	5040	5040	5040	0
427	20231115	123000	33491000	5040	5040	5040	5040	1
428	20231115	122900	33485960	5040	5040	5040	5040	0
429	20231115	122800	33485960	5040	5040	5040	5040	0
430	20231115	122700	33485960	5040	5040	5040	5040	0
431	20231115	122600	33485960	5040	5040	5040	5040	0
432	20231115	122500	33485960	5040	5040	5040	5040	0
433	20231115	122400	33485960	5040	5040	5040	5040	0
434	20231115	122300	33485960	5040	5040	5040	5040	0
435	20231115	122200	33485960	5040	5040	5040	5040	0
436	20231115	122100	33485960	5040	5040	5040	5040	0
437	20231115	122000	33485960	5040	5040	5040	5040	1
438	20231115	121900	33480920	5040	5040	5040	5040	0
439	20231115	121800	33480920	5040	5040	5040	5040	0
440	20231115	121700	33480920	5040	5040	5040	5040	0
441	20231115	121600	33480920	5040	5040	5040	5040	0
442	20231115	121500	33480920	5040	5040	5040	5040	0
443	20231115	121400	33480920	5040	5040	5040	5040	0
444	20231115	121300	33480920	5040	5040	5040	5040	0
445	20231115	121200	33480920	5040	5040	5040	5040	0
446	20231115	121100	33480920	5040	5010	5040	5010	63
447	20231115	121000	33165260	5020	5020	5020	5020	130
448	20231115	120900	32512660	5030	5030	5030	5030	1
449	20231115	120800	32507630	5030	5030	5030	5030	119
450	20231115	120700	31909060	5040	5040	5040	5040	0
451	20231115	120600	31909060	5040	5040	5040	5040	0
452	20231115	120500	31909060	5040	5040	5040	5040	0
453	20231115	120400	31909060	5040	5040	5040	5040	0
454	20231115	120300	31909060	5040	5040	5040	5040	0
455	20231115	120200	31909060	5040	5040	5040	5040	0
456	20231115	120100	31909060	5040	5040	5040	5040	1
457	20231115	120000	31904020	5040	5040	5040	5040	0
458	20231115	115900	31904020	5040	5040	5040	5040	0
459	20231115	115800	31904020	5040	5040	5040	5040	0
460	20231115	115700	31904020	5040	5040	5040	5040	0
461	20231115	115600	31904020	5040	5040	5040	5040	0
462	20231115	115500	31904020	5040	5040	5040	5040	0
463	20231115	115400	31904020	5040	5040	5040	5040	0
464	20231115	115300	31904020	5040	5040	5040	5040	0
465	20231115	115200	31904020	5040	5040	5040	5040	1
466	20231115	115100	31898980	5040	5040	5040	5040	0
467	20231115	115000	31898980	5040	5040	5040	5040	0
468	20231115	114900	31898980	5040	5040	5040	5040	0
469	20231115	114800	31898980	5040	5040	5040	5040	0
470	20231115	114700	31898980	5040	5040	5040	5040	0
471	20231115	114600	31898980	5040	5040	5040	5040	0
472	20231115	114500	31898980	5040	5040	5040	5040	0
473	20231115	114400	31898980	5040	5040	5040	5040	0
474	20231115	114300	31898980	5040	5040	5040	5040	0
475	20231115	114200	31898980	5040	5040	5040	5040	1
476	20231115	114100	31893940	5040	5040	5040	5040	0
477	20231115	114000	31893940	5040	5040	5040	5040	0
478	20231115	113900	31893940	5040	5040	5040	5040	0
479	20231115	113800	31893940	5040	5040	5040	5040	0
480	20231115	113700	31893940	5040	5040	5040	5040	0
481	20231115	113600	31893940	5040	5040	5040	5040	0
482	20231115	113500	31893940	5040	5040	5040	5040	0
483	20231115	113400	31893940	5040	5040	5040	5040	3
484	20231115	113300	31878820	5050	5050	5050	5050	1
485	20231115	113200	31873770	5050	5050	5050	5050	0
486	20231115	113100	31873770	5050	5050	5050	5050	0
487	20231115	113000	31873770	5050	5050	5050	5050	0
488	20231115	112900	31873770	5050	5050	5050	5050	0
489	20231115	112800	31873770	5050	5050	5050	5050	0
490	20231115	112700	31873770	5050	5050	5050	5050	0
491	20231115	112600	31873770	5050	5050	5050	5050	0
492	20231115	112500	31873770	5050	5050	5050	5050	4
493	20231115	112400	31853570	5040	5040	5040	5040	0
494	20231115	112300	31853570	5040	5040	5040	5040	0
495	20231115	112200	31853570	5040	5040	5040	5040	0
496	20231115	112100	31853570	5040	5040	5040	5040	0
497	20231115	112000	31853570	5040	5040	5040	5040	0
498	20231115	111900	31853570	5040	5040	5040	5040	0
499	20231115	111800	31853570	5040	5040	5040	5040	0
500	20231115	111700	31853570	5040	5040	5040	5040	0
501	20231115	111600	31853570	5040	5040	5040	5040	0
502	20231115	111500	31853570	5040	5040	5040	5040	524
503	20231115	111400	29212610	5040	5040	5040	5040	1
504	20231115	111300	29207570	5040	5040	5040	5040	0
505	20231115	111200	29207570	5040	5040	5040	5040	0
506	20231115	111100	29207570	5040	5040	5040	5040	0
507	20231115	111000	29207570	5040	5040	5040	5040	0
508	20231115	110900	29207570	5040	5040	5040	5040	0
509	20231115	110800	29207570	5040	5040	5040	5040	0
510	20231115	110700	29207570	5040	5040	5040	5040	0
511	20231115	110600	29207570	5040	5040	5040	5040	0
512	20231115	110500	29207570	5040	5040	5040	5040	0
513	20231115	110400	29207570	5040	5040	5040	5040	1
514	20231115	110300	29202530	5030	5030	5030	5030	0
515	20231115	110200	29202530	5030	5030	5030	5030	0
516	20231115	110100	29202530	5030	5030	5030	5030	0
517	20231115	110000	29202530	5030	5030	5030	5030	0
518	20231115	105900	29202530	5030	5030	5030	5030	0
519	20231115	105800	29202530	5030	5030	5030	5030	0
520	20231115	105700	29202530	5030	5030	5030	5030	0
521	20231115	105600	29202530	5030	5030	5030	5030	2
522	20231115	105500	29192470	5040	5040	5040	5040	1
523	20231115	105400	29187430	5040	5040	5040	5040	0
524	20231115	105300	29187430	5040	5040	5040	5040	0
525	20231115	105200	29187430	5040	5040	5040	5040	0
526	20231115	105100	29187430	5040	5040	5040	5040	0
527	20231115	105000	29187430	5040	5040	5040	5040	9
528	20231115	104900	29142070	5040	5040	5040	5040	0
529	20231115	104800	29142070	5040	5040	5040	5040	0
530	20231115	104700	29142070	5040	5040	5040	5040	0
531	20231115	104600	29142070	5040	5040	5040	5040	0
532	20231115	104500	29142070	5040	5040	5040	5040	1
533	20231115	104400	29137030	5040	5040	5040	5040	0
534	20231115	104300	29137030	5040	5040	5040	5040	0
535	20231115	104200	29137030	5040	5040	5040	5040	0
536	20231115	104100	29137030	5040	5040	5040	5040	0
537	20231115	104000	29137030	5040	5040	5040	5040	0
538	20231115	103900	29137030	5040	5040	5040	5040	0
539	20231115	103800	29137030	5040	5040	5040	5040	0
540	20231115	103700	29137030	5040	5040	5040	5040	0
541	20231115	103600	29137030	5040	5040	5040	5040	1
542	20231115	103500	29131990	5040	5040	5040	5040	0
543	20231115	103400	29131990	5040	5040	5040	5040	0
544	20231115	103300	29131990	5040	5040	5040	5040	0
545	20231115	103200	29131990	5040	5040	5040	5040	0
546	20231115	103100	29131990	5040	5040	5040	5040	0
547	20231115	103000	29131990	5040	5040	5040	5040	0
548	20231115	102900	29131990	5040	5040	5040	5040	18
549	20231115	102800	29041270	5040	5040	5040	5040	0
550	20231115	102700	29041270	5040	5040	5040	5040	0
551	20231115	102600	29041270	5040	5040	5040	5040	1
552	20231115	102500	29036230	5040	5040	5040	5040	0
553	20231115	102400	29036230	5040	5040	5040	5040	0
554	20231115	102300	29036230	5040	5040	5040	5040	0
555	20231115	102200	29036230	5040	5040	5040	5040	0
556	20231115	102100	29036230	5040	5040	5040	5040	0
557	20231115	102000	29036230	5040	5040	5040	5040	0
558	20231115	101900	29036230	5040	5040	5040	5040	0
559	20231115	101800	29036230	5040	5040	5040	5040	0
560	20231115	101700	29036230	5040	5040	5040	5040	1
561	20231115	101600	29031190	5020	5020	5020	5020	0
562	20231115	101500	29031190	5020	5020	5020	5020	0
563	20231115	101400	29031190	5020	5020	5020	5020	0
564	20231115	101300	29031190	5020	5030	5030	5020	399
565	20231115	101200	27028200	5020	5030	5030	5020	543
566	20231115	101100	24301170	5040	5050	5050	5040	11
567	20231115	101000	24245700	5050	5050	5050	5050	30
568	20231115	100900	24094200	5050	5050	5050	5050	0
569	20231115	100800	24094200	5050	5050	5050	5050	0
570	20231115	100700	24094200	5050	5050	5050	5050	137
571	20231115	100600	23402350	5050	5050	5050	5050	0
572	20231115	100500	23402350	5050	5050	5050	5050	0
573	20231115	100400	23402350	5050	5050	5050	5050	0
574	20231115	100300	23402350	5050	5050	5050	5050	0
575	20231115	100200	23402350	5050	5050	5050	5050	0
576	20231115	100100	23402350	5050	5050	5050	5050	0
577	20231115	100000	23402350	5050	5050	5050	5050	0
578	20231115	095900	23402350	5050	5050	5050	5050	0
579	20231115	095800	23402350	5050	5050	5050	5050	0
580	20231115	095700	23402350	5050	5050	5050	5050	0
581	20231115	095600	23402350	5050	5050	5050	5050	201
582	20231115	095500	22387300	5050	5050	5050	5050	3
583	20231115	095400	22372150	5050	5050	5050	5050	2
584	20231115	095300	22362050	5050	5050	5050	5050	2
585	20231115	095200	22351950	5050	5060	5060	5050	3
586	20231115	095100	22336790	5070	5070	5070	5070	0
587	20231115	095000	22336790	5070	5070	5070	5070	0
588	20231115	094900	22336790	5070	5070	5070	5070	0
589	20231115	094800	22336790	5070	5070	5070	5070	0
590	20231115	094700	22336790	5070	5070	5070	5070	0
591	20231115	094600	22336790	5070	5070	5070	5070	0
592	20231115	094500	22336790	5070	5070	5070	5070	0
593	20231115	094400	22336790	5070	5070	5070	5070	0
594	20231115	094300	22336790	5070	5070	5070	5070	0
595	20231115	094200	22336790	5070	5070	5070	5070	1
596	20231115	094100	22331720	5070	5070	5070	5070	0
597	20231115	094000	22331720	5070	5070	5070	5070	0
598	20231115	093900	22331720	5070	5070	5070	5070	1
599	20231115	093800	22326650	5100	5100	5100	5100	0
600	20231115	093700	22326650	5100	5100	5100	5100	0
601	20231115	093600	22326650	5100	5100	5100	5100	0
602	20231115	093500	22326650	5100	5100	5100	5100	8
603	20231115	093400	22285850	5110	5110	5110	5110	0
604	20231115	093300	22285850	5110	5110	5110	5110	0
605	20231115	093200	22285850	5110	5110	5110	5110	0
606	20231115	093100	22285850	5110	5110	5110	5110	0
607	20231115	093000	22285850	5110	5110	5110	5110	0
608	20231115	092900	22285850	5110	5110	5110	5110	0
609	20231115	092800	22285850	5110	5110	5110	5110	0
610	20231115	092700	22285850	5110	5110	5110	5110	0
611	20231115	092600	22285850	5110	5110	5110	5110	0
612	20231115	092500	22285850	5110	5110	5110	5110	0
613	20231115	092400	22285850	5110	5080	5110	5070	261
614	20231115	092300	20962320	5080	5080	5080	5080	0
615	20231115	092200	20962320	5080	5080	5080	5080	0
616	20231115	092100	20962320	5080	5080	5080	5080	0
617	20231115	092000	20962320	5080	5090	5090	5080	6
618	20231115	091900	20931830	5090	5090	5090	5090	10
619	20231115	091800	20880930	5130	5130	5130	5130	0
620	20231115	091700	20880930	5130	5120	5130	5120	4
621	20231115	091600	20860440	5080	5110	5110	5060	69
622	20231115	091500	20510800	5190	5110	5190	5090	76
623	20231115	091400	20122710	5190	5150	5190	5150	904
624	20231115	091300	15467070	5120	5090	5120	5090	201
625	20231115	091200	14443280	5080	5080	5080	5080	0
626	20231115	091100	14443280	5080	5080	5080	5080	0
627	20231115	091000	14443280	5080	5070	5080	5070	2
628	20231115	090900	14433130	5060	5060	5060	5060	0
629	20231115	090800	14433130	5060	5070	5090	5060	981
630	20231115	090700	9458190	5070	5070	5070	5070	0
631	20231115	090600	9458190	5070	5070	5070	5070	11
632	20231115	090500	9402420	5010	5010	5010	5010	0
633	20231115	090400	9402420	5010	5010	5010	5010	0
634	20231115	090300	9402420	5010	5010	5010	5010	0
635	20231115	090200	9402420	5010	5010	5010	5010	0
636	20231115	090100	9402420	5010	5010	5010	5010	0
637	20231115	090000	9402420	5010	5000	5010	5000	1880