KissMeData/147760/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202100	93937020	5380	5380	5380	5380	934
3	20231115	202000	93937020	5380	5380	5380	5380	0
4	20231115	201900	93937020	5380	5380	5380	5380	0
5	20231115	201800	93937020	5380	5380	5380	5380	0
6	20231115	201700	93937020	5380	5380	5380	5380	0
7	20231115	201600	93937020	5380	5380	5380	5380	0
8	20231115	201500	93937020	5380	5380	5380	5380	0
9	20231115	201400	93937020	5380	5380	5380	5380	0
10	20231115	201300	93937020	5380	5380	5380	5380	0
11	20231115	201200	93937020	5380	5380	5380	5380	0
12	20231115	201100	93937020	5380	5380	5380	5380	0
13	20231115	201000	93937020	5380	5380	5380	5380	0
14	20231115	200900	93937020	5380	5380	5380	5380	0
15	20231115	200800	93937020	5380	5380	5380	5380	0
16	20231115	200700	93937020	5380	5380	5380	5380	0
17	20231115	200600	93937020	5380	5380	5380	5380	0
18	20231115	200500	93937020	5380	5380	5380	5380	0
19	20231115	200400	93937020	5380	5380	5380	5380	0
20	20231115	200300	93937020	5380	5380	5380	5380	0
21	20231115	200200	93937020	5380	5380	5380	5380	0
22	20231115	200100	93937020	5380	5380	5380	5380	0
23	20231115	200000	93937020	5380	5380	5380	5380	0
24	20231115	195900	93937020	5380	5380	5380	5380	0
25	20231115	195800	93937020	5380	5380	5380	5380	0
26	20231115	195700	93937020	5380	5380	5380	5380	0
27	20231115	195600	93937020	5380	5380	5380	5380	0
28	20231115	195500	93937020	5380	5380	5380	5380	0
29	20231115	195400	93937020	5380	5380	5380	5380	0
30	20231115	195300	93937020	5380	5380	5380	5380	0
31	20231115	195200	93937020	5380	5380	5380	5380	0
32	20231115	195100	93937020	5380	5380	5380	5380	934
33	20231115	195000	93937020	5380	5380	5380	5380	0
34	20231115	194900	93937020	5380	5380	5380	5380	0
35	20231115	194800	93937020	5380	5380	5380	5380	0
36	20231115	194700	93937020	5380	5380	5380	5380	0
37	20231115	194600	93937020	5380	5380	5380	5380	0
38	20231115	194500	93937020	5380	5380	5380	5380	0
39	20231115	194400	93937020	5380	5380	5380	5380	0
40	20231115	194300	93937020	5380	5380	5380	5380	0
41	20231115	194200	93937020	5380	5380	5380	5380	0
42	20231115	194100	93937020	5380	5380	5380	5380	0
43	20231115	194000	93937020	5380	5380	5380	5380	0
44	20231115	193900	93937020	5380	5380	5380	5380	0
45	20231115	193800	93937020	5380	5380	5380	5380	0
46	20231115	193700	93937020	5380	5380	5380	5380	0
47	20231115	193600	93937020	5380	5380	5380	5380	0
48	20231115	193500	93937020	5380	5380	5380	5380	0
49	20231115	193400	93937020	5380	5380	5380	5380	0
50	20231115	193300	93937020	5380	5380	5380	5380	0
51	20231115	193200	93937020	5380	5380	5380	5380	0
52	20231115	193100	93937020	5380	5380	5380	5380	0
53	20231115	193000	93937020	5380	5380	5380	5380	0
54	20231115	192900	93937020	5380	5380	5380	5380	0
55	20231115	192800	93937020	5380	5380	5380	5380	0
56	20231115	192700	93937020	5380	5380	5380	5380	0
57	20231115	192600	93937020	5380	5380	5380	5380	0
58	20231115	192500	93937020	5380	5380	5380	5380	0
59	20231115	192400	93937020	5380	5380	5380	5380	0
60	20231115	192300	93937020	5380	5380	5380	5380	0
61	20231115	192200	93937020	5380	5380	5380	5380	0
62	20231115	192100	93937020	5380	5380	5380	5380	934
63	20231115	192000	93937020	5380	5380	5380	5380	0
64	20231115	191900	93937020	5380	5380	5380	5380	0
65	20231115	191800	93937020	5380	5380	5380	5380	0
66	20231115	191700	93937020	5380	5380	5380	5380	0
67	20231115	191600	93937020	5380	5380	5380	5380	0
68	20231115	191500	93937020	5380	5380	5380	5380	0
69	20231115	191400	93937020	5380	5380	5380	5380	0
70	20231115	191300	93937020	5380	5380	5380	5380	0
71	20231115	191200	93937020	5380	5380	5380	5380	0
72	20231115	191100	93937020	5380	5380	5380	5380	0
73	20231115	191000	93937020	5380	5380	5380	5380	0
74	20231115	190900	93937020	5380	5380	5380	5380	0
75	20231115	190800	93937020	5380	5380	5380	5380	0
76	20231115	190700	93937020	5380	5380	5380	5380	0
77	20231115	190600	93937020	5380	5380	5380	5380	0
78	20231115	190500	93937020	5380	5380	5380	5380	0
79	20231115	190400	93937020	5380	5380	5380	5380	0
80	20231115	190300	93937020	5380	5380	5380	5380	0
81	20231115	190200	93937020	5380	5380	5380	5380	0
82	20231115	190100	93937020	5380	5380	5380	5380	0
83	20231115	190000	93937020	5380	5380	5380	5380	0
84	20231115	185900	93937020	5380	5380	5380	5380	0
85	20231115	185800	93937020	5380	5380	5380	5380	0
86	20231115	185700	93937020	5380	5380	5380	5380	0
87	20231115	185600	93937020	5380	5380	5380	5380	0
88	20231115	185500	93937020	5380	5380	5380	5380	0
89	20231115	185400	93937020	5380	5380	5380	5380	0
90	20231115	185300	93937020	5380	5380	5380	5380	0
91	20231115	185200	93937020	5380	5380	5380	5380	0
92	20231115	185100	93937020	5380	5380	5380	5380	934
93	20231115	185000	93937020	5380	5380	5380	5380	0
94	20231115	184900	93937020	5380	5380	5380	5380	0
95	20231115	184800	93937020	5380	5380	5380	5380	0
96	20231115	184700	93937020	5380	5380	5380	5380	0
97	20231115	184600	93937020	5380	5380	5380	5380	0
98	20231115	184500	93937020	5380	5380	5380	5380	0
99	20231115	184400	93937020	5380	5380	5380	5380	0
100	20231115	184300	93937020	5380	5380	5380	5380	0
101	20231115	184200	93937020	5380	5380	5380	5380	0
102	20231115	184100	93937020	5380	5380	5380	5380	0
103	20231115	184000	93937020	5380	5380	5380	5380	0
104	20231115	183900	93937020	5380	5380	5380	5380	0
105	20231115	183800	93937020	5380	5380	5380	5380	0
106	20231115	183700	93937020	5380	5380	5380	5380	0
107	20231115	183600	93937020	5380	5380	5380	5380	0
108	20231115	183500	93937020	5380	5380	5380	5380	0
109	20231115	183400	93937020	5380	5380	5380	5380	0
110	20231115	183300	93937020	5380	5380	5380	5380	0
111	20231115	183200	93937020	5380	5380	5380	5380	0
112	20231115	183100	93937020	5380	5380	5380	5380	0
113	20231115	183000	93937020	5380	5380	5380	5380	0
114	20231115	182900	93937020	5380	5380	5380	5380	0
115	20231115	182800	93937020	5380	5380	5380	5380	0
116	20231115	182700	93937020	5380	5380	5380	5380	0
117	20231115	182600	93937020	5380	5380	5380	5380	0
118	20231115	182500	93937020	5380	5380	5380	5380	0
119	20231115	182400	93937020	5380	5380	5380	5380	0
120	20231115	182300	93937020	5380	5380	5380	5380	0
121	20231115	182200	93937020	5380	5380	5380	5380	0
122	20231115	182100	93937020	5380	5380	5380	5380	934
123	20231115	182000	93937020	5380	5380	5380	5380	0
124	20231115	181900	93937020	5380	5380	5380	5380	0
125	20231115	181800	93937020	5380	5380	5380	5380	0
126	20231115	181700	93937020	5380	5380	5380	5380	0
127	20231115	181600	93937020	5380	5380	5380	5380	0
128	20231115	181500	93937020	5380	5380	5380	5380	0
129	20231115	181400	93937020	5380	5380	5380	5380	0
130	20231115	181300	93937020	5380	5380	5380	5380	0
131	20231115	181200	93937020	5380	5380	5380	5380	0
132	20231115	181100	93937020	5380	5380	5380	5380	0
133	20231115	181000	93937020	5380	5380	5380	5380	0
134	20231115	180900	93937020	5380	5380	5380	5380	0
135	20231115	180800	93937020	5380	5380	5380	5380	0
136	20231115	180700	93937020	5380	5380	5380	5380	0
137	20231115	180600	93937020	5380	5380	5380	5380	0
138	20231115	180500	93937020	5380	5380	5380	5380	0
139	20231115	180400	93937020	5380	5380	5380	5380	0
140	20231115	180300	93937020	5380	5380	5380	5380	0
141	20231115	180200	93937020	5380	5380	5380	5380	0
142	20231115	180100	93937020	5380	5380	5380	5380	0
143	20231115	180000	93937020	5380	5380	5380	5380	0
144	20231115	175900	93937020	5380	5380	5380	5380	0
145	20231115	175800	93937020	5380	5380	5380	5380	0
146	20231115	175700	93937020	5380	5380	5380	5380	0
147	20231115	175600	93937020	5380	5380	5380	5380	0
148	20231115	175500	93937020	5380	5380	5380	5380	0
149	20231115	175400	93937020	5380	5380	5380	5380	0
150	20231115	175300	93937020	5380	5380	5380	5380	0
151	20231115	175200	93937020	5380	5380	5380	5380	0
152	20231115	175100	93937020	5380	5380	5380	5380	934
153	20231115	175000	93937020	5380	5380	5380	5380	0
154	20231115	174900	93937020	5380	5380	5380	5380	0
155	20231115	174800	93937020	5380	5380	5380	5380	0
156	20231115	174700	93937020	5380	5380	5380	5380	0
157	20231115	174600	93937020	5380	5380	5380	5380	0
158	20231115	174500	93937020	5380	5380	5380	5380	0
159	20231115	174400	93937020	5380	5380	5380	5380	0
160	20231115	174300	93937020	5380	5380	5380	5380	0
161	20231115	174200	93937020	5380	5380	5380	5380	0
162	20231115	174100	93937020	5380	5380	5380	5380	0
163	20231115	174000	93937020	5380	5380	5380	5380	0
164	20231115	173900	93937020	5380	5380	5380	5380	0
165	20231115	173800	93937020	5380	5380	5380	5380	0
166	20231115	173700	93937020	5380	5380	5380	5380	0
167	20231115	173600	93937020	5380	5380	5380	5380	0
168	20231115	173500	93937020	5380	5380	5380	5380	0
169	20231115	173400	93937020	5380	5380	5380	5380	0
170	20231115	173300	93937020	5380	5380	5380	5380	0
171	20231115	173200	93937020	5380	5380	5380	5380	0
172	20231115	173100	93937020	5380	5380	5380	5380	0
173	20231115	173000	93937020	5380	5380	5380	5380	0
174	20231115	172900	93937020	5380	5380	5380	5380	0
175	20231115	172800	93937020	5380	5380	5380	5380	0
176	20231115	172700	93937020	5380	5380	5380	5380	0
177	20231115	172600	93937020	5380	5380	5380	5380	0
178	20231115	172500	93937020	5380	5380	5380	5380	0
179	20231115	172400	93937020	5380	5380	5380	5380	0
180	20231115	172300	93937020	5380	5380	5380	5380	0
181	20231115	172200	93937020	5380	5380	5380	5380	0
182	20231115	172100	93937020	5380	5380	5380	5380	934
183	20231115	172000	93937020	5380	5380	5380	5380	0
184	20231115	171900	93937020	5380	5380	5380	5380	0
185	20231115	171800	93937020	5380	5380	5380	5380	0
186	20231115	171700	93937020	5380	5380	5380	5380	0
187	20231115	171600	93937020	5380	5380	5380	5380	0
188	20231115	171500	93937020	5380	5380	5380	5380	0
189	20231115	171400	93937020	5380	5380	5380	5380	0
190	20231115	171300	93937020	5380	5380	5380	5380	0
191	20231115	171200	93937020	5380	5380	5380	5380	0
192	20231115	171100	93937020	5380	5380	5380	5380	0
193	20231115	171000	93937020	5380	5380	5380	5380	0
194	20231115	170900	93937020	5380	5380	5380	5380	0
195	20231115	170800	93937020	5380	5380	5380	5380	0
196	20231115	170700	93937020	5380	5380	5380	5380	0
197	20231115	170600	93937020	5380	5380	5380	5380	0
198	20231115	170500	93937020	5380	5380	5380	5380	0
199	20231115	170400	93937020	5380	5380	5380	5380	0
200	20231115	170300	93937020	5380	5380	5380	5380	0
201	20231115	170200	93937020	5380	5380	5380	5380	0
202	20231115	170100	93937020	5380	5380	5380	5380	0
203	20231115	170000	93937020	5380	5380	5380	5380	0
204	20231115	165900	93937020	5380	5380	5380	5380	0
205	20231115	165800	93937020	5380	5380	5380	5380	0
206	20231115	165700	93937020	5380	5380	5380	5380	0
207	20231115	165600	93937020	5380	5380	5380	5380	0
208	20231115	165500	93937020	5380	5380	5380	5380	0
209	20231115	165400	93937020	5380	5380	5380	5380	0
210	20231115	165300	93937020	5380	5380	5380	5380	0
211	20231115	165200	93937020	5380	5380	5380	5380	0
212	20231115	165100	93937020	5380	5380	5380	5380	934
213	20231115	165000	93937020	5380	5380	5380	5380	0
214	20231115	164900	93937020	5380	5380	5380	5380	0
215	20231115	164800	93937020	5380	5380	5380	5380	0
216	20231115	164700	93937020	5380	5380	5380	5380	0
217	20231115	164600	93937020	5380	5380	5380	5380	0
218	20231115	164500	93937020	5380	5380	5380	5380	0
219	20231115	164400	93937020	5380	5380	5380	5380	0
220	20231115	164300	93937020	5380	5380	5380	5380	0
221	20231115	164200	93937020	5380	5380	5380	5380	0
222	20231115	164100	93937020	5380	5380	5380	5380	0
223	20231115	164000	93937020	5380	5380	5380	5380	0
224	20231115	163900	93937020	5380	5380	5380	5380	0
225	20231115	163800	93937020	5380	5380	5380	5380	0
226	20231115	163700	93937020	5380	5380	5380	5380	0
227	20231115	163600	93937020	5380	5380	5380	5380	0
228	20231115	163500	93937020	5380	5380	5380	5380	0
229	20231115	163400	93937020	5380	5380	5380	5380	0
230	20231115	163300	93937020	5380	5380	5380	5380	0
231	20231115	163200	93937020	5380	5380	5380	5380	0
232	20231115	163100	93937020	5380	5380	5380	5380	0
233	20231115	163000	93937020	5380	5380	5380	5380	0
234	20231115	162900	93937020	5380	5380	5380	5380	0
235	20231115	162800	93937020	5380	5380	5380	5380	0
236	20231115	162700	93937020	5380	5380	5380	5380	0
237	20231115	162600	93937020	5380	5380	5380	5380	0
238	20231115	162500	93937020	5380	5380	5380	5380	0
239	20231115	162400	93937020	5380	5380	5380	5380	0
240	20231115	162300	93937020	5380	5380	5380	5380	0
241	20231115	162200	93937020	5380	5380	5380	5380	0
242	20231115	162100	93937020	5380	5380	5380	5380	934
243	20231115	162000	93937020	5380	5380	5380	5380	0
244	20231115	161900	93937020	5380	5380	5380	5380	0
245	20231115	161800	93937020	5380	5380	5380	5380	0
246	20231115	161700	93937020	5380	5380	5380	5380	0
247	20231115	161600	93937020	5380	5380	5380	5380	0
248	20231115	161500	93937020	5380	5380	5380	5380	0
249	20231115	161400	93937020	5380	5380	5380	5380	0
250	20231115	161300	93937020	5380	5380	5380	5380	0
251	20231115	161200	93937020	5380	5380	5380	5380	0
252	20231115	161100	93937020	5380	5380	5380	5380	0
253	20231115	161000	93937020	5380	5380	5380	5380	0
254	20231115	160900	93937020	5380	5380	5380	5380	0
255	20231115	160800	93937020	5380	5380	5380	5380	0
256	20231115	160700	93937020	5380	5380	5380	5380	0
257	20231115	160600	93937020	5380	5380	5380	5380	0
258	20231115	160500	93937020	5380	5380	5380	5380	0
259	20231115	160400	93937020	5380	5380	5380	5380	0
260	20231115	160300	93937020	5380	5380	5380	5380	0
261	20231115	160200	93937020	5380	5380	5380	5380	0
262	20231115	160100	93937020	5380	5380	5380	5380	0
263	20231115	160000	93937020	5380	5380	5380	5380	0
264	20231115	155900	93937020	5380	5380	5380	5380	0
265	20231115	155800	93937020	5380	5380	5380	5380	0
266	20231115	155700	93937020	5380	5380	5380	5380	0
267	20231115	155600	93937020	5380	5380	5380	5380	0
268	20231115	155500	93937020	5380	5380	5380	5380	0
269	20231115	155400	93937020	5380	5380	5380	5380	0
270	20231115	155300	93937020	5380	5380	5380	5380	0
271	20231115	155200	93937020	5380	5380	5380	5380	0
272	20231115	155100	93937020	5380	5380	5380	5380	934
273	20231115	155000	93937020	5380	5380	5380	5380	0
274	20231115	154900	93937020	5380	5380	5380	5380	0
275	20231115	154800	93937020	5380	5380	5380	5380	0
276	20231115	154700	93937020	5380	5380	5380	5380	0
277	20231115	154600	93937020	5380	5380	5380	5380	0
278	20231115	154500	93937020	5380	5380	5380	5380	0
279	20231115	154400	93937020	5380	5380	5380	5380	0
280	20231115	154300	93937020	5380	5380	5380	5380	0
281	20231115	154200	93937020	5380	5380	5380	5380	0
282	20231115	154100	93937020	5380	5380	5380	5380	0
283	20231115	154000	93937020	5380	5380	5380	5380	0
284	20231115	153900	93937020	5380	5380	5380	5380	0
285	20231115	153800	93937020	5380	5380	5380	5380	0
286	20231115	153700	93937020	5380	5380	5380	5380	0
287	20231115	153600	93937020	5380	5380	5380	5380	0
288	20231115	153500	93937020	5380	5380	5380	5380	0
289	20231115	153400	93937020	5380	5380	5380	5380	0
290	20231115	153300	93937020	5380	5380	5380	5380	0
291	20231115	153200	93937020	5380	5380	5380	5380	0
292	20231115	153100	93937020	5380	5380	5380	5380	0
293	20231115	153000	93937020	5380	5380	5380	5380	934
294	20231115	152900	88912100	5380	5380	5380	5380	0
295	20231115	152800	88912100	5380	5380	5380	5380	0
296	20231115	152700	88912100	5380	5380	5380	5380	0
297	20231115	152600	88912100	5380	5380	5380	5380	0
298	20231115	152500	88912100	5380	5380	5380	5380	0
299	20231115	152400	88912100	5380	5380	5380	5380	0
300	20231115	152300	88912100	5380	5380	5380	5380	0
301	20231115	152200	88912100	5380	5380	5380	5380	0
302	20231115	152100	88912100	5380	5380	5380	5380	0
303	20231115	152000	88912100	5380	5380	5380	5380	0
304	20231115	151900	88912100	5380	5320	5380	5320	154
305	20231115	151800	88090690	5380	5380	5380	5380	0
306	20231115	151700	88090690	5380	5380	5380	5380	0
307	20231115	151600	88090690	5380	5380	5380	5380	0
308	20231115	151500	88090690	5380	5380	5380	5380	2
309	20231115	151400	88079930	5380	5380	5380	5380	0
310	20231115	151300	88079930	5380	5370	5380	5370	203
311	20231115	151200	86989800	5370	5370	5370	5370	0
312	20231115	151100	86989800	5370	5370	5370	5370	0
313	20231115	151000	86989800	5370	5370	5370	5370	100
314	20231115	150900	86452800	5370	5370	5370	5370	1
315	20231115	150800	86447430	5370	5370	5370	5370	0
316	20231115	150700	86447430	5370	5370	5370	5370	0
317	20231115	150600	86447430	5370	5370	5370	5370	180
318	20231115	150500	85480830	5380	5370	5380	5370	1196
319	20231115	150400	79056440	5370	5370	5370	5370	0
320	20231115	150300	79056440	5370	5370	5370	5370	0
321	20231115	150200	79056440	5370	5370	5370	5370	93
322	20231115	150100	78557030	5370	5370	5370	5370	0
323	20231115	150000	78557030	5370	5370	5370	5370	0
324	20231115	145900	78557030	5370	5370	5370	5370	0
325	20231115	145800	78557030	5370	5370	5370	5370	0
326	20231115	145700	78557030	5370	5370	5370	5370	0
327	20231115	145600	78557030	5370	5370	5370	5370	0
328	20231115	145500	78557030	5370	5370	5370	5370	0
329	20231115	145400	78557030	5370	5370	5370	5370	0
330	20231115	145300	78557030	5370	5370	5370	5370	0
331	20231115	145200	78557030	5370	5370	5370	5370	10
332	20231115	145100	78503330	5340	5340	5340	5340	2
333	20231115	145000	78492650	5340	5340	5340	5340	0
334	20231115	144900	78492650	5340	5340	5340	5340	0
335	20231115	144800	78492650	5340	5340	5340	5340	77
336	20231115	144700	78081470	5350	5350	5350	5350	50
337	20231115	144600	77813970	5370	5370	5370	5370	0
338	20231115	144500	77813970	5370	5370	5370	5370	0
339	20231115	144400	77813970	5370	5360	5370	5360	15
340	20231115	144300	77733430	5330	5330	5330	5330	1
341	20231115	144200	77728100	5390	5390	5390	5390	0
342	20231115	144100	77728100	5390	5390	5390	5390	0
343	20231115	144000	77728100	5390	5390	5390	5390	0
344	20231115	143900	77728100	5390	5390	5390	5390	0
345	20231115	143800	77728100	5390	5390	5390	5390	0
346	20231115	143700	77728100	5390	5390	5390	5390	0
347	20231115	143600	77728100	5390	5390	5390	5390	0
348	20231115	143500	77728100	5390	5390	5390	5390	0
349	20231115	143400	77728100	5390	5390	5390	5390	0
350	20231115	143300	77728100	5390	5390	5390	5390	0
351	20231115	143200	77728100	5390	5390	5390	5390	0
352	20231115	143100	77728100	5390	5390	5390	5390	0
353	20231115	143000	77728100	5390	5390	5390	5390	0
354	20231115	142900	77728100	5390	5390	5390	5390	0
355	20231115	142800	77728100	5390	5390	5390	5390	0
356	20231115	142700	77728100	5390	5390	5390	5390	0
357	20231115	142600	77728100	5390	5390	5390	5390	0
358	20231115	142500	77728100	5390	5390	5390	5390	0
359	20231115	142400	77728100	5390	5370	5390	5330	1018
360	20231115	142300	72256840	5370	5370	5370	5370	0
361	20231115	142200	72256840	5370	5370	5370	5370	0
362	20231115	142100	72256840	5370	5370	5370	5370	0
363	20231115	142000	72256840	5370	5370	5370	5370	0
364	20231115	141900	72256840	5370	5370	5370	5370	0
365	20231115	141800	72256840	5370	5370	5370	5370	0
366	20231115	141700	72256840	5370	5370	5370	5370	0
367	20231115	141600	72256840	5370	5370	5370	5370	0
368	20231115	141500	72256840	5370	5370	5370	5370	0
369	20231115	141400	72256840	5370	5370	5370	5370	0
370	20231115	141300	72256840	5370	5370	5370	5370	0
371	20231115	141200	72256840	5370	5370	5370	5370	0
372	20231115	141100	72256840	5370	5370	5370	5370	0
373	20231115	141000	72256840	5370	5360	5370	5360	12
374	20231115	140900	72192500	5370	5370	5370	5370	0
375	20231115	140800	72192500	5370	5370	5370	5370	0
376	20231115	140700	72192500	5370	5370	5370	5370	0
377	20231115	140600	72192500	5370	5370	5370	5370	0
378	20231115	140500	72192500	5370	5370	5370	5370	0
379	20231115	140400	72192500	5370	5370	5370	5370	0
380	20231115	140300	72192500	5370	5360	5370	5360	12
381	20231115	140200	72128080	5370	5370	5370	5370	0
382	20231115	140100	72128080	5370	5370	5370	5370	0
383	20231115	140000	72128080	5370	5370	5370	5370	0
384	20231115	135900	72128080	5370	5370	5370	5370	0
385	20231115	135800	72128080	5370	5370	5370	5370	0
386	20231115	135700	72128080	5370	5370	5370	5370	0
387	20231115	135600	72128080	5370	5370	5370	5370	0
388	20231115	135500	72128080	5370	5370	5370	5370	0
389	20231115	135400	72128080	5370	5370	5370	5370	0
390	20231115	135300	72128080	5370	5370	5370	5370	0
391	20231115	135200	72128080	5370	5370	5370	5370	0
392	20231115	135100	72128080	5370	5350	5370	5350	1015
393	20231115	135000	66688270	5350	5340	5350	5340	1000
394	20231115	134900	61345020	5340	5340	5340	5340	0
395	20231115	134800	61345020	5340	5340	5340	5340	0
396	20231115	134700	61345020	5340	5340	5340	5340	0
397	20231115	134600	61345020	5340	5340	5340	5340	0
398	20231115	134500	61345020	5340	5340	5340	5340	0
399	20231115	134400	61345020	5340	5340	5340	5340	17
400	20231115	134300	61254240	5340	5340	5340	5340	0
401	20231115	134200	61254240	5340	5340	5340	5340	22
402	20231115	134100	61136760	5340	5330	5340	5330	410
403	20231115	134000	58951260	5330	5330	5330	5330	0
404	20231115	133900	58951260	5330	5300	5330	5300	11
405	20231115	133800	58892660	5340	5340	5340	5340	0
406	20231115	133700	58892660	5340	5340	5340	5340	0
407	20231115	133600	58892660	5340	5340	5340	5340	187
408	20231115	133500	57894080	5340	5330	5340	5330	100
409	20231115	133400	57361030	5330	5310	5330	5310	1250
410	20231115	133300	50722430	5310	5310	5310	5310	500
411	20231115	133200	48067430	5310	5310	5310	5310	0
412	20231115	133100	48067430	5310	5310	5310	5310	12
413	20231115	133000	48003710	5290	5290	5290	5290	83
414	20231115	132900	47564640	5310	5310	5310	5310	0
415	20231115	132800	47564640	5310	5310	5310	5310	0
416	20231115	132700	47564640	5310	5310	5310	5310	0
417	20231115	132600	47564640	5310	5310	5310	5310	22
418	20231115	132500	47447820	5310	5300	5310	5300	350
419	20231115	132400	45592620	5300	5300	5300	5300	8
420	20231115	132300	45550220	5290	5250	5290	5210	2454
421	20231115	132200	32690840	5250	5250	5250	5250	0
422	20231115	132100	32690840	5250	5250	5250	5250	0
423	20231115	132000	32690840	5250	5250	5250	5250	0
424	20231115	131900	32690840	5250	5250	5250	5250	1
425	20231115	131800	32685590	5290	5290	5290	5290	0
426	20231115	131700	32685590	5290	5290	5290	5290	0
427	20231115	131600	32685590	5290	5290	5290	5290	0
428	20231115	131500	32685590	5290	5290	5290	5290	0
429	20231115	131400	32685590	5290	5290	5290	5290	0
430	20231115	131300	32685590	5290	5290	5290	5290	0
431	20231115	131200	32685590	5290	5290	5290	5290	0
432	20231115	131100	32685590	5290	5290	5290	5290	400
433	20231115	131000	30569590	5290	5290	5290	5290	0
434	20231115	130900	30569590	5290	5290	5290	5290	0
435	20231115	130800	30569590	5290	5290	5290	5290	100
436	20231115	130700	30040590	5290	5290	5290	5290	0
437	20231115	130600	30040590	5290	5290	5290	5290	0
438	20231115	130500	30040590	5290	5290	5290	5290	0
439	20231115	130400	30040590	5290	5290	5290	5290	0
440	20231115	130300	30040590	5290	5290	5290	5290	0
441	20231115	130200	30040590	5290	5290	5290	5290	0
442	20231115	130100	30040590	5290	5290	5290	5290	0
443	20231115	130000	30040590	5290	5290	5290	5290	0
444	20231115	125900	30040590	5290	5290	5290	5290	0
445	20231115	125800	30040590	5290	5290	5290	5290	0
446	20231115	125700	30040590	5290	5290	5290	5290	0
447	20231115	125600	30040590	5290	5290	5290	5290	0
448	20231115	125500	30040590	5290	5290	5290	5290	0
449	20231115	125400	30040590	5290	5290	5290	5290	0
450	20231115	125300	30040590	5290	5290	5290	5290	8
451	20231115	125200	29998270	5290	5290	5290	5290	0
452	20231115	125100	29998270	5290	5290	5290	5290	0
453	20231115	125000	29998270	5290	5290	5290	5290	0
454	20231115	124900	29998270	5290	5290	5290	5290	0
455	20231115	124800	29998270	5290	5290	5290	5290	0
456	20231115	124700	29998270	5290	5290	5290	5290	0
457	20231115	124600	29998270	5290	5290	5290	5290	0
458	20231115	124500	29998270	5290	5290	5290	5290	0
459	20231115	124400	29998270	5290	5290	5290	5290	0
460	20231115	124300	29998270	5290	5290	5290	5290	0
461	20231115	124200	29998270	5290	5290	5290	5290	0
462	20231115	124100	29998270	5290	5290	5290	5290	0
463	20231115	124000	29998270	5290	5290	5290	5290	0
464	20231115	123900	29998270	5290	5290	5290	5290	0
465	20231115	123800	29998270	5290	5290	5290	5290	0
466	20231115	123700	29998270	5290	5290	5290	5290	0
467	20231115	123600	29998270	5290	5290	5290	5290	0
468	20231115	123500	29998270	5290	5290	5290	5290	0
469	20231115	123400	29998270	5290	5290	5290	5290	0
470	20231115	123300	29998270	5290	5290	5290	5290	0
471	20231115	123200	29998270	5290	5290	5290	5290	0
472	20231115	123100	29998270	5290	5290	5290	5290	0
473	20231115	123000	29998270	5290	5290	5290	5290	0
474	20231115	122900	29998270	5290	5290	5290	5290	0
475	20231115	122800	29998270	5290	5290	5290	5290	0
476	20231115	122700	29998270	5290	5290	5290	5290	0
477	20231115	122600	29998270	5290	5290	5290	5290	0
478	20231115	122500	29998270	5290	5290	5290	5290	0
479	20231115	122400	29998270	5290	5290	5290	5290	0
480	20231115	122300	29998270	5290	5290	5290	5290	0
481	20231115	122200	29998270	5290	5290	5290	5290	0
482	20231115	122100	29998270	5290	5290	5290	5290	0
483	20231115	122000	29998270	5290	5290	5290	5290	15
484	20231115	121900	29918920	5290	5290	5290	5290	0
485	20231115	121800	29918920	5290	5290	5290	5290	0
486	20231115	121700	29918920	5290	5290	5290	5290	0
487	20231115	121600	29918920	5290	5290	5290	5290	0
488	20231115	121500	29918920	5290	5290	5290	5290	0
489	20231115	121400	29918920	5290	5290	5290	5290	0
490	20231115	121300	29918920	5290	5290	5290	5290	0
491	20231115	121200	29918920	5290	5290	5290	5290	0
492	20231115	121100	29918920	5290	5290	5290	5290	0
493	20231115	121000	29918920	5290	5290	5290	5290	0
494	20231115	120900	29918920	5290	5290	5290	5290	0
495	20231115	120800	29918920	5290	5290	5290	5290	0
496	20231115	120700	29918920	5290	5290	5290	5290	0
497	20231115	120600	29918920	5290	5290	5290	5290	0
498	20231115	120500	29918920	5290	5290	5290	5290	0
499	20231115	120400	29918920	5290	5290	5290	5290	0
500	20231115	120300	29918920	5290	5290	5290	5290	0
501	20231115	120200	29918920	5290	5290	5290	5290	0
502	20231115	120100	29918920	5290	5290	5290	5290	0
503	20231115	120000	29918920	5290	5290	5290	5290	0
504	20231115	115900	29918920	5290	5290	5290	5290	0
505	20231115	115800	29918920	5290	5290	5290	5290	0
506	20231115	115700	29918920	5290	5290	5290	5290	0
507	20231115	115600	29918920	5290	5290	5290	5290	0
508	20231115	115500	29918920	5290	5290	5290	5290	0
509	20231115	115400	29918920	5290	5290	5290	5290	0
510	20231115	115300	29918920	5290	5290	5290	5290	0
511	20231115	115200	29918920	5290	5290	5290	5290	0
512	20231115	115100	29918920	5290	5290	5290	5290	0
513	20231115	115000	29918920	5290	5290	5290	5290	0
514	20231115	114900	29918920	5290	5290	5290	5290	0
515	20231115	114800	29918920	5290	5290	5290	5290	0
516	20231115	114700	29918920	5290	5290	5290	5290	0
517	20231115	114600	29918920	5290	5290	5290	5290	0
518	20231115	114500	29918920	5290	5290	5290	5290	0
519	20231115	114400	29918920	5290	5290	5290	5290	0
520	20231115	114300	29918920	5290	5290	5290	5290	0
521	20231115	114200	29918920	5290	5290	5290	5290	0
522	20231115	114100	29918920	5290	5290	5290	5290	0
523	20231115	114000	29918920	5290	5290	5290	5290	0
524	20231115	113900	29918920	5290	5290	5290	5290	0
525	20231115	113800	29918920	5290	5290	5290	5290	0
526	20231115	113700	29918920	5290	5290	5290	5290	0
527	20231115	113600	29918920	5290	5290	5290	5290	0
528	20231115	113500	29918920	5290	5290	5290	5290	94
529	20231115	113400	29421660	5290	5290	5290	5290	0
530	20231115	113300	29421660	5290	5290	5290	5290	0
531	20231115	113200	29421660	5290	5290	5290	5290	0
532	20231115	113100	29421660	5290	5290	5290	5290	0
533	20231115	113000	29421660	5290	5290	5290	5290	0
534	20231115	112900	29421660	5290	5290	5290	5290	0
535	20231115	112800	29421660	5290	5290	5290	5290	0
536	20231115	112700	29421660	5290	5280	5290	5280	15
537	20231115	112600	29342380	5280	5280	5280	5280	0
538	20231115	112500	29342380	5280	5280	5280	5280	0
539	20231115	112400	29342380	5280	5280	5280	5280	0
540	20231115	112300	29342380	5280	5280	5280	5280	0
541	20231115	112200	29342380	5280	5280	5280	5280	1
542	20231115	112100	29337100	5290	5290	5290	5290	0
543	20231115	112000	29337100	5290	5290	5290	5290	0
544	20231115	111900	29337100	5290	5290	5290	5290	0
545	20231115	111800	29337100	5290	5290	5290	5290	0
546	20231115	111700	29337100	5290	5270	5290	5270	200
547	20231115	111600	28281090	5280	5280	5280	5280	0
548	20231115	111500	28281090	5280	5280	5280	5280	0
549	20231115	111400	28281090	5280	5280	5280	5280	0
550	20231115	111300	28281090	5280	5250	5280	5210	1521
551	20231115	111200	20348510	5260	5260	5260	5260	0
552	20231115	111100	20348510	5260	5260	5260	5260	0
553	20231115	111000	20348510	5260	5260	5260	5260	19
554	20231115	110900	20248570	5310	5310	5310	5310	0
555	20231115	110800	20248570	5310	5310	5310	5310	0
556	20231115	110700	20248570	5310	5310	5310	5310	0
557	20231115	110600	20248570	5310	5310	5310	5310	0
558	20231115	110500	20248570	5310	5310	5310	5310	0
559	20231115	110400	20248570	5310	5310	5310	5310	0
560	20231115	110300	20248570	5310	5310	5310	5310	0
561	20231115	110200	20248570	5310	5310	5310	5310	0
562	20231115	110100	20248570	5310	5310	5310	5310	0
563	20231115	110000	20248570	5310	5310	5310	5310	0
564	20231115	105900	20248570	5310	5310	5310	5310	0
565	20231115	105800	20248570	5310	5310	5310	5310	0
566	20231115	105700	20248570	5310	5310	5310	5310	0
567	20231115	105600	20248570	5310	5310	5310	5310	0
568	20231115	105500	20248570	5310	5310	5310	5310	0
569	20231115	105400	20248570	5310	5310	5310	5310	0
570	20231115	105300	20248570	5310	5310	5310	5310	0
571	20231115	105200	20248570	5310	5310	5310	5310	0
572	20231115	105100	20248570	5310	5310	5310	5310	0
573	20231115	105000	20248570	5310	5310	5310	5310	0
574	20231115	104900	20248570	5310	5310	5310	5310	0
575	20231115	104800	20248570	5310	5310	5310	5310	0
576	20231115	104700	20248570	5310	5310	5310	5310	0
577	20231115	104600	20248570	5310	5300	5310	5300	10
578	20231115	104500	20195490	5310	5310	5310	5310	0
579	20231115	104400	20195490	5310	5310	5310	5310	0
580	20231115	104300	20195490	5310	5310	5310	5310	0
581	20231115	104200	20195490	5310	5310	5310	5310	0
582	20231115	104100	20195490	5310	5310	5310	5310	0
583	20231115	104000	20195490	5310	5310	5310	5310	0
584	20231115	103900	20195490	5310	5310	5310	5310	0
585	20231115	103800	20195490	5310	5310	5310	5310	0
586	20231115	103700	20195490	5310	5310	5310	5310	0
587	20231115	103600	20195490	5310	5310	5310	5310	0
588	20231115	103500	20195490	5310	5310	5310	5310	0
589	20231115	103400	20195490	5310	5310	5310	5310	0
590	20231115	103300	20195490	5310	5300	5310	5300	15
591	20231115	103200	20115900	5310	5310	5310	5310	0
592	20231115	103100	20115900	5310	5310	5310	5310	0
593	20231115	103000	20115900	5310	5260	5310	5250	161
594	20231115	102900	19268370	5310	5310	5310	5310	0
595	20231115	102800	19268370	5310	5300	5310	5300	7
596	20231115	102700	19231220	5260	5260	5260	5260	1
597	20231115	102600	19225960	5310	5310	5310	5310	0
598	20231115	102500	19225960	5310	5310	5310	5310	0
599	20231115	102400	19225960	5310	5310	5310	5310	0
600	20231115	102300	19225960	5310	5310	5310	5310	0
601	20231115	102200	19225960	5310	5310	5310	5310	0
602	20231115	102100	19225960	5310	5310	5310	5310	0
603	20231115	102000	19225960	5310	5310	5310	5310	0
604	20231115	101900	19225960	5310	5310	5310	5310	0
605	20231115	101800	19225960	5310	5310	5310	5310	0
606	20231115	101700	19225960	5310	5310	5310	5310	0
607	20231115	101600	19225960	5310	5310	5310	5310	0
608	20231115	101500	19225960	5310	5310	5310	5310	0
609	20231115	101400	19225960	5310	5310	5310	5310	0
610	20231115	101300	19225960	5310	5310	5310	5310	0
611	20231115	101200	19225960	5310	5300	5310	5300	30
612	20231115	101100	19066900	5270	5270	5270	5270	58
613	20231115	101000	18761240	5260	5270	5270	5260	291
614	20231115	100900	17228580	5280	5280	5280	5280	20
615	20231115	100800	17122980	5330	5330	5330	5330	0
616	20231115	100700	17122980	5330	5330	5330	5330	0
617	20231115	100600	17122980	5330	5330	5330	5330	0
618	20231115	100500	17122980	5330	5330	5330	5330	0
619	20231115	100400	17122980	5330	5320	5330	5320	90
620	20231115	100300	16644150	5320	5320	5320	5320	0
621	20231115	100200	16644150	5320	5320	5320	5280	20
622	20231115	100100	16537850	5280	5280	5280	5280	0
623	20231115	100000	16537850	5280	5280	5280	5280	0
624	20231115	095900	16537850	5280	5280	5280	5280	0
625	20231115	095800	16537850	5280	5280	5280	5280	0
626	20231115	095700	16537850	5280	5280	5280	5280	0
627	20231115	095600	16537850	5280	5280	5280	5280	0
628	20231115	095500	16537850	5280	5280	5280	5280	2
629	20231115	095400	16527290	5320	5310	5320	5310	65
630	20231115	095300	16182090	5310	5280	5320	5280	284
631	20231115	095200	14679350	5240	5240	5240	5240	156
632	20231115	095100	13861910	5240	5240	5240	5240	500
633	20231115	095000	11241910	5240	5240	5240	5240	0
634	20231115	094900	11241910	5240	5240	5240	5240	0
635	20231115	094800	11241910	5240	5240	5240	5240	0
636	20231115	094700	11241910	5240	5240	5240	5240	0
637	20231115	094600	11241910	5240	5230	5240	5230	110
638	20231115	094500	10666570	5220	5220	5220	5220	160
639	20231115	094400	9831370	5230	5230	5230	5230	0
640	20231115	094300	9831370	5230	5230	5230	5230	0
641	20231115	094200	9831370	5230	5230	5230	5230	300
642	20231115	094100	8262370	5210	5210	5210	5210	0
643	20231115	094000	8262370	5210	5210	5210	5210	114
644	20231115	093900	7668430	5230	5230	5230	5230	3
645	20231115	093800	7652740	5210	5210	5210	5210	106
646	20231115	093700	7100480	5220	5240	5240	5220	19
647	20231115	093600	7001060	5210	5220	5220	5210	100
648	20231115	093500	6479380	5220	5240	5240	5220	110
649	20231115	093400	5904700	5240	5240	5240	5240	0
650	20231115	093300	5904700	5240	5240	5240	5240	0
651	20231115	093200	5904700	5240	5240	5240	5240	0
652	20231115	093100	5904700	5240	5240	5240	5240	1
653	20231115	093000	5899460	5240	5240	5240	5230	344
654	20231115	092900	4097170	5280	5280	5280	5280	4
655	20231115	092800	4076050	5290	5290	5290	5290	0
656	20231115	092700	4076050	5290	5290	5290	5290	0
657	20231115	092600	4076050	5290	5290	5290	5290	0
658	20231115	092500	4076050	5290	5290	5290	5290	0
659	20231115	092400	4076050	5290	5290	5290	5290	0
660	20231115	092300	4076050	5290	5290	5290	5290	0
661	20231115	092200	4076050	5290	5240	5290	5240	153
662	20231115	092100	3273140	5300	5290	5300	5290	10
663	20231115	092000	3220150	5230	5230	5230	5230	99
664	20231115	091900	2702380	5320	5320	5320	5320	0
665	20231115	091800	2702380	5320	5320	5320	5320	0
666	20231115	091700	2702380	5320	5320	5320	5320	0
667	20231115	091600	2702380	5320	5320	5320	5320	0
668	20231115	091500	2702380	5320	5300	5320	5300	70
669	20231115	091400	2331170	5230	5230	5230	5230	22
670	20231115	091300	2216110	5240	5240	5240	5240	19
671	20231115	091200	2116550	5330	5320	5330	5320	30
672	20231115	091100	1956910	5320	5320	5320	5320	101
673	20231115	091000	1419590	5320	5310	5320	5310	17
674	20231115	090900	1329300	5320	5320	5320	5320	0
675	20231115	090800	1329300	5320	5310	5320	5310	70
676	20231115	090700	957530	5320	5230	5320	5220	88
677	20231115	090600	496270	5320	5320	5320	5320	0
678	20231115	090500	496270	5320	5320	5320	5320	0
679	20231115	090400	496270	5320	5320	5320	5320	0
680	20231115	090300	496270	5320	5320	5320	5320	0
681	20231115	090200	496270	5320	5220	5320	5220	8
682	20231115	090100	453810	5340	5330	5340	5330	15
683	20231115	090000	373800	5340	5340	5340	5340	70