KissMeData/025620/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190900	61256950	5570	5570	5570	5570	4
3	20231114	190800	61256950	5570	5570	5570	5570	0
4	20231114	190700	61256950	5570	5570	5570	5570	0
5	20231114	190600	61256950	5570	5570	5570	5570	0
6	20231114	190500	61256950	5570	5570	5570	5570	0
7	20231114	190400	61256950	5570	5570	5570	5570	0
8	20231114	190300	61256950	5570	5570	5570	5570	0
9	20231114	190200	61256950	5570	5570	5570	5570	0
10	20231114	190100	61256950	5570	5570	5570	5570	0
11	20231114	190000	61256950	5570	5570	5570	5570	0
12	20231114	185900	61256950	5570	5570	5570	5570	0
13	20231114	185800	61256950	5570	5570	5570	5570	0
14	20231114	185700	61256950	5570	5570	5570	5570	0
15	20231114	185600	61256950	5570	5570	5570	5570	0
16	20231114	185500	61256950	5570	5570	5570	5570	0
17	20231114	185400	61256950	5570	5570	5570	5570	0
18	20231114	185300	61256950	5570	5570	5570	5570	0
19	20231114	185200	61256950	5570	5570	5570	5570	0
20	20231114	185100	61256950	5570	5570	5570	5570	0
21	20231114	185000	61256950	5570	5570	5570	5570	0
22	20231114	184900	61256950	5570	5570	5570	5570	0
23	20231114	184800	61256950	5570	5570	5570	5570	0
24	20231114	184700	61256950	5570	5570	5570	5570	0
25	20231114	184600	61256950	5570	5570	5570	5570	0
26	20231114	184500	61256950	5570	5570	5570	5570	0
27	20231114	184400	61256950	5570	5570	5570	5570	0
28	20231114	184300	61256950	5570	5570	5570	5570	0
29	20231114	184200	61256950	5570	5570	5570	5570	0
30	20231114	184100	61256950	5570	5570	5570	5570	0
31	20231114	184000	61256950	5570	5570	5570	5570	0
32	20231114	183900	61256950	5570	5570	5570	5570	4
33	20231114	183800	61256950	5570	5570	5570	5570	0
34	20231114	183700	61256950	5570	5570	5570	5570	0
35	20231114	183600	61256950	5570	5570	5570	5570	0
36	20231114	183500	61256950	5570	5570	5570	5570	0
37	20231114	183400	61256950	5570	5570	5570	5570	0
38	20231114	183300	61256950	5570	5570	5570	5570	0
39	20231114	183200	61256950	5570	5570	5570	5570	0
40	20231114	183100	61256950	5570	5570	5570	5570	0
41	20231114	183000	61256950	5570	5570	5570	5570	0
42	20231114	182900	61256950	5570	5570	5570	5570	0
43	20231114	182800	61256950	5570	5570	5570	5570	0
44	20231114	182700	61256950	5570	5570	5570	5570	0
45	20231114	182600	61256950	5570	5570	5570	5570	0
46	20231114	182500	61256950	5570	5570	5570	5570	0
47	20231114	182400	61256950	5570	5570	5570	5570	0
48	20231114	182300	61256950	5570	5570	5570	5570	0
49	20231114	182200	61256950	5570	5570	5570	5570	0
50	20231114	182100	61256950	5570	5570	5570	5570	0
51	20231114	182000	61256950	5570	5570	5570	5570	0
52	20231114	181900	61256950	5570	5570	5570	5570	0
53	20231114	181800	61256950	5570	5570	5570	5570	0
54	20231114	181700	61256950	5570	5570	5570	5570	0
55	20231114	181600	61256950	5570	5570	5570	5570	0
56	20231114	181500	61256950	5570	5570	5570	5570	0
57	20231114	181400	61256950	5570	5570	5570	5570	0
58	20231114	181300	61256950	5570	5570	5570	5570	0
59	20231114	181200	61256950	5570	5570	5570	5570	0
60	20231114	181100	61256950	5570	5570	5570	5570	0
61	20231114	181000	61256950	5570	5570	5570	5570	0
62	20231114	180900	61256950	5570	5570	5570	5570	4
63	20231114	180800	61256950	5570	5570	5570	5570	0
64	20231114	180700	61256950	5570	5570	5570	5570	0
65	20231114	180600	61256950	5570	5570	5570	5570	0
66	20231114	180500	61256950	5570	5570	5570	5570	0
67	20231114	180400	61256950	5570	5570	5570	5570	0
68	20231114	180300	61256950	5570	5570	5570	5570	0
69	20231114	180200	61256950	5570	5570	5570	5570	0
70	20231114	180100	61256950	5570	5570	5570	5570	0
71	20231114	180000	61256950	5570	5570	5570	5570	0
72	20231114	175900	61256950	5570	5570	5570	5570	0
73	20231114	175800	61256950	5570	5570	5570	5570	0
74	20231114	175700	61256950	5570	5570	5570	5570	0
75	20231114	175600	61256950	5570	5570	5570	5570	0
76	20231114	175500	61256950	5570	5570	5570	5570	0
77	20231114	175400	61256950	5570	5570	5570	5570	0
78	20231114	175300	61256950	5570	5570	5570	5570	0
79	20231114	175200	61256950	5570	5570	5570	5570	0
80	20231114	175100	61256950	5570	5570	5570	5570	0
81	20231114	175000	61256950	5570	5570	5570	5570	0
82	20231114	174900	61256950	5570	5570	5570	5570	0
83	20231114	174800	61256950	5570	5570	5570	5570	0
84	20231114	174700	61256950	5570	5570	5570	5570	0
85	20231114	174600	61256950	5570	5570	5570	5570	0
86	20231114	174500	61256950	5570	5570	5570	5570	0
87	20231114	174400	61256950	5570	5570	5570	5570	0
88	20231114	174300	61256950	5570	5570	5570	5570	0
89	20231114	174200	61256950	5570	5570	5570	5570	0
90	20231114	174100	61256950	5570	5570	5570	5570	0
91	20231114	174000	61256950	5570	5570	5570	5570	0
92	20231114	173900	61256950	5570	5570	5570	5570	4
93	20231114	173800	61256950	5570	5570	5570	5570	0
94	20231114	173700	61256950	5570	5570	5570	5570	0
95	20231114	173600	61256950	5570	5570	5570	5570	0
96	20231114	173500	61256950	5570	5570	5570	5570	0
97	20231114	173400	61256950	5570	5570	5570	5570	0
98	20231114	173300	61256950	5570	5570	5570	5570	0
99	20231114	173200	61256950	5570	5570	5570	5570	0
100	20231114	173100	61256950	5570	5570	5570	5570	0
101	20231114	173000	61256950	5570	5570	5570	5570	0
102	20231114	172900	61256950	5570	5570	5570	5570	0
103	20231114	172800	61256950	5570	5570	5570	5570	0
104	20231114	172700	61256950	5570	5570	5570	5570	0
105	20231114	172600	61256950	5570	5570	5570	5570	0
106	20231114	172500	61256950	5570	5570	5570	5570	0
107	20231114	172400	61256950	5570	5570	5570	5570	0
108	20231114	172300	61256950	5570	5570	5570	5570	0
109	20231114	172200	61256950	5570	5570	5570	5570	0
110	20231114	172100	61256950	5570	5570	5570	5570	0
111	20231114	172000	61256950	5570	5570	5570	5570	0
112	20231114	171900	61256950	5570	5570	5570	5570	0
113	20231114	171800	61256950	5570	5570	5570	5570	0
114	20231114	171700	61256950	5570	5570	5570	5570	0
115	20231114	171600	61256950	5570	5570	5570	5570	0
116	20231114	171500	61256950	5570	5570	5570	5570	0
117	20231114	171400	61256950	5570	5570	5570	5570	0
118	20231114	171300	61256950	5570	5570	5570	5570	0
119	20231114	171200	61256950	5570	5570	5570	5570	0
120	20231114	171100	61256950	5570	5570	5570	5570	0
121	20231114	171000	61256950	5570	5570	5570	5570	0
122	20231114	170900	61256950	5570	5570	5570	5570	4
123	20231114	170800	61256950	5570	5570	5570	5570	0
124	20231114	170700	61256950	5570	5570	5570	5570	0
125	20231114	170600	61256950	5570	5570	5570	5570	0
126	20231114	170500	61256950	5570	5570	5570	5570	0
127	20231114	170400	61256950	5570	5570	5570	5570	0
128	20231114	170300	61256950	5570	5570	5570	5570	0
129	20231114	170200	61256950	5570	5570	5570	5570	0
130	20231114	170100	61256950	5570	5570	5570	5570	0
131	20231114	170000	61256950	5570	5570	5570	5570	0
132	20231114	165900	61256950	5570	5570	5570	5570	0
133	20231114	165800	61256950	5570	5570	5570	5570	0
134	20231114	165700	61256950	5570	5570	5570	5570	0
135	20231114	165600	61256950	5570	5570	5570	5570	0
136	20231114	165500	61256950	5570	5570	5570	5570	0
137	20231114	165400	61256950	5570	5570	5570	5570	0
138	20231114	165300	61256950	5570	5570	5570	5570	0
139	20231114	165200	61256950	5570	5570	5570	5570	0
140	20231114	165100	61256950	5570	5570	5570	5570	0
141	20231114	165000	61256950	5570	5570	5570	5570	0
142	20231114	164900	61256950	5570	5570	5570	5570	0
143	20231114	164800	61256950	5570	5570	5570	5570	0
144	20231114	164700	61256950	5570	5570	5570	5570	0
145	20231114	164600	61256950	5570	5570	5570	5570	0
146	20231114	164500	61256950	5570	5570	5570	5570	0
147	20231114	164400	61256950	5570	5570	5570	5570	0
148	20231114	164300	61256950	5570	5570	5570	5570	0
149	20231114	164200	61256950	5570	5570	5570	5570	0
150	20231114	164100	61256950	5570	5570	5570	5570	0
151	20231114	164000	61256950	5570	5570	5570	5570	0
152	20231114	163900	61256950	5570	5570	5570	5570	4
153	20231114	163800	61256950	5570	5570	5570	5570	0
154	20231114	163700	61256950	5570	5570	5570	5570	0
155	20231114	163600	61256950	5570	5570	5570	5570	0
156	20231114	163500	61256950	5570	5570	5570	5570	0
157	20231114	163400	61256950	5570	5570	5570	5570	0
158	20231114	163300	61256950	5570	5570	5570	5570	0
159	20231114	163200	61256950	5570	5570	5570	5570	0
160	20231114	163100	61256950	5570	5570	5570	5570	0
161	20231114	163000	61256950	5570	5570	5570	5570	0
162	20231114	162900	61256950	5570	5570	5570	5570	0
163	20231114	162800	61256950	5570	5570	5570	5570	0
164	20231114	162700	61256950	5570	5570	5570	5570	0
165	20231114	162600	61256950	5570	5570	5570	5570	0
166	20231114	162500	61256950	5570	5570	5570	5570	0
167	20231114	162400	61256950	5570	5570	5570	5570	0
168	20231114	162300	61256950	5570	5570	5570	5570	0
169	20231114	162200	61256950	5570	5570	5570	5570	0
170	20231114	162100	61256950	5570	5570	5570	5570	0
171	20231114	162000	61256950	5570	5570	5570	5570	0
172	20231114	161900	61256950	5570	5570	5570	5570	0
173	20231114	161800	61256950	5570	5570	5570	5570	0
174	20231114	161700	61256950	5570	5570	5570	5570	0
175	20231114	161600	61256950	5570	5570	5570	5570	0
176	20231114	161500	61256950	5570	5570	5570	5570	0
177	20231114	161400	61256950	5570	5570	5570	5570	0
178	20231114	161300	61256950	5570	5570	5570	5570	0
179	20231114	161200	61256950	5570	5570	5570	5570	0
180	20231114	161100	61256950	5570	5570	5570	5570	0
181	20231114	161000	61256950	5570	5570	5570	5570	0
182	20231114	160900	61256950	5570	5570	5570	5570	4
183	20231114	160800	61256950	5570	5570	5570	5570	0
184	20231114	160700	61256950	5570	5570	5570	5570	0
185	20231114	160600	61256950	5570	5570	5570	5570	0
186	20231114	160500	61256950	5570	5570	5570	5570	0
187	20231114	160400	61256950	5570	5570	5570	5570	0
188	20231114	160300	61256950	5570	5570	5570	5570	0
189	20231114	160200	61256950	5570	5570	5570	5570	0
190	20231114	160100	61256950	5570	5570	5570	5570	0
191	20231114	160000	61256950	5570	5570	5570	5570	0
192	20231114	155900	61256950	5570	5570	5570	5570	0
193	20231114	155800	61256950	5570	5570	5570	5570	0
194	20231114	155700	61256950	5570	5570	5570	5570	0
195	20231114	155600	61256950	5570	5570	5570	5570	0
196	20231114	155500	61256950	5570	5570	5570	5570	0
197	20231114	155400	61256950	5570	5570	5570	5570	0
198	20231114	155300	61256950	5570	5570	5570	5570	0
199	20231114	155200	61256950	5570	5570	5570	5570	0
200	20231114	155100	61256950	5570	5570	5570	5570	0
201	20231114	155000	61256950	5570	5570	5570	5570	0
202	20231114	154900	61256950	5570	5570	5570	5570	0
203	20231114	154800	61256950	5570	5570	5570	5570	0
204	20231114	154700	61256950	5570	5570	5570	5570	0
205	20231114	154600	61256950	5570	5570	5570	5570	0
206	20231114	154500	61256950	5570	5570	5570	5570	0
207	20231114	154400	61256950	5570	5570	5570	5570	0
208	20231114	154300	61256950	5570	5570	5570	5570	0
209	20231114	154200	61256950	5570	5570	5570	5570	0
210	20231114	154100	61256950	5570	5570	5570	5570	0
211	20231114	154000	61256950	5570	5570	5570	5570	0
212	20231114	153900	61256950	5570	5570	5570	5570	4
213	20231114	153800	61256950	5570	5570	5570	5570	0
214	20231114	153700	61256950	5570	5570	5570	5570	0
215	20231114	153600	61256950	5570	5570	5570	5570	0
216	20231114	153500	61256950	5570	5570	5570	5570	0
217	20231114	153400	61256950	5570	5570	5570	5570	0
218	20231114	153300	61256950	5570	5570	5570	5570	0
219	20231114	153200	61256950	5570	5570	5570	5570	0
220	20231114	153100	61256950	5570	5570	5570	5570	0
221	20231114	153000	61256950	5570	5570	5570	5570	4
222	20231114	152900	61234670	5580	5580	5580	5580	0
223	20231114	152800	61234670	5580	5580	5580	5580	0
224	20231114	152700	61234670	5580	5580	5580	5580	0
225	20231114	152600	61234670	5580	5580	5580	5580	0
226	20231114	152500	61234670	5580	5580	5580	5580	0
227	20231114	152400	61234670	5580	5580	5580	5580	0
228	20231114	152300	61234670	5580	5580	5580	5580	0
229	20231114	152200	61234670	5580	5580	5580	5580	0
230	20231114	152100	61234670	5580	5580	5580	5580	0
231	20231114	152000	61234670	5580	5580	5580	5580	0
232	20231114	151900	61234670	5580	5580	5580	5580	0
233	20231114	151800	61234670	5580	5580	5580	5580	0
234	20231114	151700	61234670	5580	5580	5580	5580	0
235	20231114	151600	61234670	5580	5560	5580	5560	51
236	20231114	151500	60950760	5560	5560	5560	5560	6
237	20231114	151400	60917400	5560	5560	5560	5560	0
238	20231114	151300	60917400	5560	5560	5560	5560	1
239	20231114	151200	60911840	5560	5560	5560	5560	1
240	20231114	151100	60906280	5560	5560	5560	5560	2
241	20231114	151000	60895160	5560	5560	5560	5560	31
242	20231114	150900	60722800	5560	5560	5560	5560	0
243	20231114	150800	60722800	5560	5560	5560	5560	0
244	20231114	150700	60722800	5560	5560	5560	5560	8
245	20231114	150600	60678320	5540	5540	5540	5540	0
246	20231114	150500	60678320	5540	5540	5540	5540	0
247	20231114	150400	60678320	5540	5540	5540	5540	0
248	20231114	150300	60678320	5540	5530	5540	5520	474
249	20231114	150200	58052700	5530	5530	5530	5530	0
250	20231114	150100	58052700	5530	5530	5530	5530	0
251	20231114	150000	58052700	5530	5530	5530	5530	0
252	20231114	145900	58052700	5530	5530	5530	5530	0
253	20231114	145800	58052700	5530	5530	5530	5530	0
254	20231114	145700	58052700	5530	5530	5530	5530	0
255	20231114	145600	58052700	5530	5530	5530	5530	0
256	20231114	145500	58052700	5530	5530	5530	5530	1
257	20231114	145400	58047170	5530	5530	5530	5530	0
258	20231114	145300	58047170	5530	5530	5530	5530	0
259	20231114	145200	58047170	5530	5530	5530	5530	0
260	20231114	145100	58047170	5530	5530	5530	5530	0
261	20231114	145000	58047170	5530	5530	5530	5530	50
262	20231114	144900	57770670	5530	5530	5530	5530	0
263	20231114	144800	57770670	5530	5530	5530	5530	0
264	20231114	144700	57770670	5530	5530	5530	5530	0
265	20231114	144600	57770670	5530	5530	5530	5530	0
266	20231114	144500	57770670	5530	5530	5530	5530	0
267	20231114	144400	57770670	5530	5530	5530	5530	0
268	20231114	144300	57770670	5530	5530	5530	5530	0
269	20231114	144200	57770670	5530	5530	5530	5530	0
270	20231114	144100	57770670	5530	5530	5530	5530	0
271	20231114	144000	57770670	5530	5530	5530	5530	0
272	20231114	143900	57770670	5530	5530	5530	5530	0
273	20231114	143800	57770670	5530	5530	5530	5530	0
274	20231114	143700	57770670	5530	5530	5530	5530	0
275	20231114	143600	57770670	5530	5530	5530	5530	0
276	20231114	143500	57770670	5530	5530	5530	5530	0
277	20231114	143400	57770670	5530	5530	5530	5530	0
278	20231114	143300	57770670	5530	5530	5530	5530	0
279	20231114	143200	57770670	5530	5530	5530	5530	0
280	20231114	143100	57770670	5530	5530	5530	5530	0
281	20231114	143000	57770670	5530	5530	5530	5530	0
282	20231114	142900	57770670	5530	5530	5530	5530	0
283	20231114	142800	57770670	5530	5530	5530	5530	0
284	20231114	142700	57770670	5530	5530	5530	5530	6
285	20231114	142600	57737490	5530	5530	5530	5530	0
286	20231114	142500	57737490	5530	5530	5530	5530	0
287	20231114	142400	57737490	5530	5530	5530	5530	2
288	20231114	142300	57726430	5530	5530	5530	5530	0
289	20231114	142200	57726430	5530	5530	5530	5530	0
290	20231114	142100	57726430	5530	5530	5530	5530	0
291	20231114	142000	57726430	5530	5530	5530	5530	0
292	20231114	141900	57726430	5530	5530	5530	5530	0
293	20231114	141800	57726430	5530	5530	5530	5530	0
294	20231114	141700	57726430	5530	5530	5530	5530	0
295	20231114	141600	57726430	5530	5530	5530	5530	0
296	20231114	141500	57726430	5530	5530	5530	5530	0
297	20231114	141400	57726430	5530	5530	5530	5530	0
298	20231114	141300	57726430	5530	5530	5530	5530	0
299	20231114	141200	57726430	5530	5530	5530	5530	0
300	20231114	141100	57726430	5530	5530	5530	5530	0
301	20231114	141000	57726430	5530	5530	5530	5530	0
302	20231114	140900	57726430	5530	5530	5530	5530	1
303	20231114	140800	57720900	5540	5540	5540	5540	0
304	20231114	140700	57720900	5540	5540	5540	5540	0
305	20231114	140600	57720900	5540	5540	5540	5540	0
306	20231114	140500	57720900	5540	5540	5540	5540	0
307	20231114	140400	57720900	5540	5540	5540	5540	0
308	20231114	140300	57720900	5540	5540	5540	5540	0
309	20231114	140200	57720900	5540	5540	5540	5540	0
310	20231114	140100	57720900	5540	5540	5540	5540	0
311	20231114	140000	57720900	5540	5540	5540	5540	9
312	20231114	135900	57671040	5540	5540	5540	5540	0
313	20231114	135800	57671040	5540	5540	5540	5540	0
314	20231114	135700	57671040	5540	5540	5540	5540	0
315	20231114	135600	57671040	5540	5540	5540	5540	0
316	20231114	135500	57671040	5540	5540	5540	5540	0
317	20231114	135400	57671040	5540	5540	5540	5540	0
318	20231114	135300	57671040	5540	5540	5540	5540	0
319	20231114	135200	57671040	5540	5540	5540	5540	0
320	20231114	135100	57671040	5540	5540	5540	5540	0
321	20231114	135000	57671040	5540	5540	5540	5540	0
322	20231114	134900	57671040	5540	5540	5540	5540	0
323	20231114	134800	57671040	5540	5540	5540	5540	3
324	20231114	134700	57654420	5540	5540	5540	5540	0
325	20231114	134600	57654420	5540	5540	5540	5540	0
326	20231114	134500	57654420	5540	5540	5540	5540	34
327	20231114	134400	57466060	5540	5540	5540	5540	0
328	20231114	134300	57466060	5540	5540	5540	5540	0
329	20231114	134200	57466060	5540	5540	5540	5540	0
330	20231114	134100	57466060	5540	5540	5540	5540	0
331	20231114	134000	57466060	5540	5540	5540	5540	0
332	20231114	133900	57466060	5540	5540	5540	5540	0
333	20231114	133800	57466060	5540	5540	5540	5540	0
334	20231114	133700	57466060	5540	5540	5540	5540	5
335	20231114	133600	57438360	5520	5520	5520	5520	0
336	20231114	133500	57438360	5520	5520	5520	5520	0
337	20231114	133400	57438360	5520	5550	5550	5520	415
338	20231114	133300	55145870	5570	5570	5570	5570	0
339	20231114	133200	55145870	5570	5570	5570	5570	0
340	20231114	133100	55145870	5570	5570	5570	5570	0
341	20231114	133000	55145870	5570	5570	5570	5570	0
342	20231114	132900	55145870	5570	5570	5570	5570	0
343	20231114	132800	55145870	5570	5570	5570	5570	0
344	20231114	132700	55145870	5570	5570	5570	5570	0
345	20231114	132600	55145870	5570	5570	5570	5570	0
346	20231114	132500	55145870	5570	5570	5570	5570	0
347	20231114	132400	55145870	5570	5570	5570	5570	0
348	20231114	132300	55145870	5570	5570	5570	5570	0
349	20231114	132200	55145870	5570	5570	5570	5570	0
350	20231114	132100	55145870	5570	5570	5570	5570	0
351	20231114	132000	55145870	5570	5570	5570	5570	0
352	20231114	131900	55145870	5570	5570	5570	5570	0
353	20231114	131800	55145870	5570	5570	5570	5570	36
354	20231114	131700	54945350	5570	5570	5570	5570	3
355	20231114	131600	54928640	5570	5570	5570	5570	0
356	20231114	131500	54928640	5570	5570	5570	5570	0
357	20231114	131400	54928640	5570	5570	5570	5570	0
358	20231114	131300	54928640	5570	5570	5570	5570	0
359	20231114	131200	54928640	5570	5570	5570	5570	0
360	20231114	131100	54928640	5570	5570	5570	5570	0
361	20231114	131000	54928640	5570	5570	5570	5570	0
362	20231114	130900	54928640	5570	5570	5570	5570	0
363	20231114	130800	54928640	5570	5570	5570	5570	0
364	20231114	130700	54928640	5570	5570	5570	5570	0
365	20231114	130600	54928640	5570	5570	5570	5570	1
366	20231114	130500	54923070	5530	5530	5530	5530	0
367	20231114	130400	54923070	5530	5530	5530	5530	0
368	20231114	130300	54923070	5530	5530	5530	5530	0
369	20231114	130200	54923070	5530	5530	5530	5530	0
370	20231114	130100	54923070	5530	5530	5530	5530	0
371	20231114	130000	54923070	5530	5530	5530	5530	0
372	20231114	125900	54923070	5530	5530	5530	5530	0
373	20231114	125800	54923070	5530	5530	5530	5530	0
374	20231114	125700	54923070	5530	5530	5530	5530	0
375	20231114	125600	54923070	5530	5580	5580	5530	187
376	20231114	125500	53888760	5580	5580	5580	5580	0
377	20231114	125400	53888760	5580	5580	5580	5580	0
378	20231114	125300	53888760	5580	5580	5580	5580	0
379	20231114	125200	53888760	5580	5580	5580	5580	0
380	20231114	125100	53888760	5580	5580	5580	5580	0
381	20231114	125000	53888760	5580	5580	5580	5580	0
382	20231114	124900	53888760	5580	5580	5580	5580	10
383	20231114	124800	53832960	5590	5590	5590	5590	15
384	20231114	124700	53749110	5580	5580	5580	5580	0
385	20231114	124600	53749110	5580	5580	5580	5580	8
386	20231114	124500	53704470	5580	5580	5580	5580	87
387	20231114	124400	53219010	5580	5580	5580	5580	0
388	20231114	124300	53219010	5580	5580	5580	5580	0
389	20231114	124200	53219010	5580	5580	5580	5580	0
390	20231114	124100	53219010	5580	5580	5580	5580	0
391	20231114	124000	53219010	5580	5580	5580	5580	0
392	20231114	123900	53219010	5580	5580	5580	5580	0
393	20231114	123800	53219010	5580	5580	5580	5580	0
394	20231114	123700	53219010	5580	5580	5580	5580	0
395	20231114	123600	53219010	5580	5580	5580	5580	0
396	20231114	123500	53219010	5580	5580	5580	5580	0
397	20231114	123400	53219010	5580	5580	5580	5580	0
398	20231114	123300	53219010	5580	5580	5580	5580	0
399	20231114	123200	53219010	5580	5580	5580	5580	10
400	20231114	123100	53163210	5580	5580	5580	5580	0
401	20231114	123000	53163210	5580	5580	5580	5580	4
402	20231114	122900	53140890	5550	5550	5550	5550	0
403	20231114	122800	53140890	5550	5550	5550	5550	0
404	20231114	122700	53140890	5550	5550	5550	5550	0
405	20231114	122600	53140890	5550	5550	5550	5550	10
406	20231114	122500	53085390	5550	5550	5550	5550	0
407	20231114	122400	53085390	5550	5550	5550	5550	0
408	20231114	122300	53085390	5550	5550	5550	5550	0
409	20231114	122200	53085390	5550	5550	5550	5550	0
410	20231114	122100	53085390	5550	5550	5550	5550	0
411	20231114	122000	53085390	5550	5550	5550	5550	0
412	20231114	121900	53085390	5550	5550	5550	5550	0
413	20231114	121800	53085390	5550	5550	5550	5550	0
414	20231114	121700	53085390	5550	5550	5550	5550	0
415	20231114	121600	53085390	5550	5550	5550	5550	0
416	20231114	121500	53085390	5550	5550	5550	5550	0
417	20231114	121400	53085390	5550	5550	5550	5550	0
418	20231114	121300	53085390	5550	5550	5550	5550	0
419	20231114	121200	53085390	5550	5550	5550	5550	0
420	20231114	121100	53085390	5550	5550	5550	5550	0
421	20231114	121000	53085390	5550	5550	5550	5550	0
422	20231114	120900	53085390	5550	5550	5550	5550	0
423	20231114	120800	53085390	5550	5550	5550	5550	0
424	20231114	120700	53085390	5550	5550	5550	5550	0
425	20231114	120600	53085390	5550	5550	5550	5550	0
426	20231114	120500	53085390	5550	5550	5550	5550	0
427	20231114	120400	53085390	5550	5550	5550	5550	0
428	20231114	120300	53085390	5550	5550	5550	5550	0
429	20231114	120200	53085390	5550	5550	5550	5550	0
430	20231114	120100	53085390	5550	5550	5550	5550	0
431	20231114	120000	53085390	5550	5550	5550	5550	0
432	20231114	115900	53085390	5550	5550	5550	5550	0
433	20231114	115800	53085390	5550	5550	5550	5550	0
434	20231114	115700	53085390	5550	5550	5550	5550	2
435	20231114	115600	53074290	5560	5560	5560	5560	0
436	20231114	115500	53074290	5560	5560	5560	5560	0
437	20231114	115400	53074290	5560	5560	5560	5560	0
438	20231114	115300	53074290	5560	5560	5560	5560	0
439	20231114	115200	53074290	5560	5560	5560	5560	0
440	20231114	115100	53074290	5560	5560	5560	5560	0
441	20231114	115000	53074290	5560	5560	5560	5560	0
442	20231114	114900	53074290	5560	5560	5560	5560	0
443	20231114	114800	53074290	5560	5560	5560	5560	0
444	20231114	114700	53074290	5560	5560	5560	5560	0
445	20231114	114600	53074290	5560	5560	5560	5560	0
446	20231114	114500	53074290	5560	5560	5560	5560	0
447	20231114	114400	53074290	5560	5560	5560	5560	0
448	20231114	114300	53074290	5560	5560	5560	5560	0
449	20231114	114200	53074290	5560	5560	5560	5560	0
450	20231114	114100	53074290	5560	5560	5560	5560	0
451	20231114	114000	53074290	5560	5560	5560	5560	0
452	20231114	113900	53074290	5560	5560	5560	5560	0
453	20231114	113800	53074290	5560	5560	5560	5560	15
454	20231114	113700	52990890	5570	5570	5570	5570	0
455	20231114	113600	52990890	5570	5570	5570	5570	0
456	20231114	113500	52990890	5570	5570	5570	5570	0
457	20231114	113400	52990890	5570	5570	5570	5570	0
458	20231114	113300	52990890	5570	5570	5570	5570	0
459	20231114	113200	52990890	5570	5570	5570	5570	0
460	20231114	113100	52990890	5570	5570	5570	5570	0
461	20231114	113000	52990890	5570	5570	5570	5570	0
462	20231114	112900	52990890	5570	5570	5570	5570	0
463	20231114	112800	52990890	5570	5570	5570	5570	0
464	20231114	112700	52990890	5570	5570	5570	5570	0
465	20231114	112600	52990890	5570	5570	5570	5570	31
466	20231114	112500	52818220	5570	5570	5570	5570	0
467	20231114	112400	52818220	5570	5570	5570	5570	0
468	20231114	112300	52818220	5570	5570	5570	5570	0
469	20231114	112200	52818220	5570	5570	5570	5570	3
470	20231114	112100	52801510	5580	5580	5580	5580	0
471	20231114	112000	52801510	5580	5580	5580	5580	0
472	20231114	111900	52801510	5580	5580	5580	5580	39
473	20231114	111800	52583890	5600	5600	5600	5600	0
474	20231114	111700	52583890	5600	5600	5600	5600	0
475	20231114	111600	52583890	5600	5600	5600	5600	0
476	20231114	111500	52583890	5600	5600	5600	5600	14
477	20231114	111400	52505490	5600	5570	5600	5570	758
478	20231114	111300	48270760	5550	5550	5550	5550	0
479	20231114	111200	48270760	5550	5550	5550	5550	0
480	20231114	111100	48270760	5550	5550	5550	5550	0
481	20231114	111000	48270760	5550	5550	5550	5550	0
482	20231114	110900	48270760	5550	5550	5550	5550	0
483	20231114	110800	48270760	5550	5550	5550	5550	0
484	20231114	110700	48270760	5550	5550	5550	5550	0
485	20231114	110600	48270760	5550	5550	5550	5550	0
486	20231114	110500	48270760	5550	5550	5550	5550	0
487	20231114	110400	48270760	5550	5550	5550	5550	0
488	20231114	110300	48270760	5550	5550	5550	5550	0
489	20231114	110200	48270760	5550	5550	5550	5550	0
490	20231114	110100	48270760	5550	5550	5550	5550	0
491	20231114	110000	48270760	5550	5550	5550	5550	522
492	20231114	105900	45373660	5550	5550	5550	5550	0
493	20231114	105800	45373660	5550	5550	5550	5550	2
494	20231114	105700	45362560	5520	5520	5520	5520	0
495	20231114	105600	45362560	5520	5520	5520	5520	0
496	20231114	105500	45362560	5520	5520	5520	5520	0
497	20231114	105400	45362560	5520	5520	5520	5520	0
498	20231114	105300	45362560	5520	5520	5520	5520	0
499	20231114	105200	45362560	5520	5520	5520	5520	0
500	20231114	105100	45362560	5520	5520	5520	5520	0
501	20231114	105000	45362560	5520	5520	5520	5520	0
502	20231114	104900	45362560	5520	5520	5520	5520	0
503	20231114	104800	45362560	5520	5520	5520	5520	0
504	20231114	104700	45362560	5520	5520	5520	5520	0
505	20231114	104600	45362560	5520	5520	5520	5520	0
506	20231114	104500	45362560	5520	5520	5520	5520	0
507	20231114	104400	45362560	5520	5520	5520	5520	0
508	20231114	104300	45362560	5520	5520	5520	5520	0
509	20231114	104200	45362560	5520	5520	5520	5520	10
510	20231114	104100	45307360	5550	5550	5550	5550	0
511	20231114	104000	45307360	5550	5550	5550	5550	0
512	20231114	103900	45307360	5550	5550	5550	5550	0
513	20231114	103800	45307360	5550	5550	5550	5550	0
514	20231114	103700	45307360	5550	5550	5550	5550	0
515	20231114	103600	45307360	5550	5550	5550	5550	0
516	20231114	103500	45307360	5550	5550	5550	5550	0
517	20231114	103400	45307360	5550	5550	5550	5550	0
518	20231114	103300	45307360	5550	5550	5550	5550	0
519	20231114	103200	45307360	5550	5550	5550	5550	2
520	20231114	103100	45296260	5550	5550	5550	5550	0
521	20231114	103000	45296260	5550	5550	5550	5550	0
522	20231114	102900	45296260	5550	5550	5550	5550	0
523	20231114	102800	45296260	5550	5550	5550	5550	0
524	20231114	102700	45296260	5550	5550	5550	5550	0
525	20231114	102600	45296260	5550	5550	5550	5550	0
526	20231114	102500	45296260	5550	5550	5550	5550	0
527	20231114	102400	45296260	5550	5550	5550	5550	0
528	20231114	102300	45296260	5550	5550	5550	5550	0
529	20231114	102200	45296260	5550	5550	5550	5550	0
530	20231114	102100	45296260	5550	5540	5550	5540	1197
531	20231114	102000	38664750	5540	5540	5540	5540	0
532	20231114	101900	38664750	5540	5540	5540	5540	18
533	20231114	101800	38565030	5540	5540	5540	5540	0
534	20231114	101700	38565030	5540	5540	5540	5540	0
535	20231114	101600	38565030	5540	5540	5540	5540	0
536	20231114	101500	38565030	5540	5540	5540	5540	0
537	20231114	101400	38565030	5540	5540	5540	5540	2000
538	20231114	101300	27485030	5530	5530	5530	5530	0
539	20231114	101200	27485030	5530	5530	5530	5530	0
540	20231114	101100	27485030	5530	5530	5530	5530	0
541	20231114	101000	27485030	5530	5530	5530	5530	0
542	20231114	100900	27485030	5530	5530	5530	5530	1
543	20231114	100800	27479500	5530	5530	5530	5530	14
544	20231114	100700	27402080	5540	5540	5540	5540	0
545	20231114	100600	27402080	5540	5540	5540	5540	3000
546	20231114	100500	10782080	5540	5540	5540	5540	0
547	20231114	100400	10782080	5540	5540	5540	5540	0
548	20231114	100300	10782080	5540	5540	5540	5540	0
549	20231114	100200	10782080	5540	5540	5540	5540	4
550	20231114	100100	10759920	5540	5550	5550	5540	40
551	20231114	100000	10538020	5510	5520	5520	5510	50
552	20231114	095900	10262440	5500	5500	5500	5500	0
553	20231114	095800	10262440	5500	5500	5500	5500	0
554	20231114	095700	10262440	5500	5500	5500	5500	0
555	20231114	095600	10262440	5500	5500	5500	5500	0
556	20231114	095500	10262440	5500	5510	5510	5500	9
557	20231114	095400	10212890	5600	5600	5600	5600	0
558	20231114	095300	10212890	5600	5600	5600	5600	0
559	20231114	095200	10212890	5600	5600	5600	5600	0
560	20231114	095100	10212890	5600	5600	5600	5600	0
561	20231114	095000	10212890	5600	5600	5600	5600	1
562	20231114	094900	10207290	5600	5600	5600	5600	0
563	20231114	094800	10207290	5600	5600	5600	5600	0
564	20231114	094700	10207290	5600	5600	5600	5600	0
565	20231114	094600	10207290	5600	5600	5600	5600	0
566	20231114	094500	10207290	5600	5540	5600	5540	19
567	20231114	094400	10101330	5540	5540	5540	5540	0
568	20231114	094300	10101330	5540	5540	5540	5540	2
569	20231114	094200	10090250	5540	5530	5540	5530	200
570	20231114	094100	8982470	5520	5520	5520	5520	6
571	20231114	094000	8949350	5520	5520	5520	5520	0
572	20231114	093900	8949350	5520	5520	5520	5520	0
573	20231114	093800	8949350	5520	5520	5520	5520	0
574	20231114	093700	8949350	5520	5520	5520	5520	0
575	20231114	093600	8949350	5520	5520	5520	5520	0
576	20231114	093500	8949350	5520	5520	5520	5520	0
577	20231114	093400	8949350	5520	5520	5520	5520	0
578	20231114	093300	8949350	5520	5520	5520	5520	0
579	20231114	093200	8949350	5520	5520	5520	5520	350
580	20231114	093100	7017350	5520	5520	5520	5520	2
581	20231114	093000	7006310	5520	5520	5520	5520	0
582	20231114	092900	7006310	5520	5520	5520	5520	1
583	20231114	092800	7000790	5510	5500	5510	5500	123
584	20231114	092700	6324190	5460	5460	5460	5460	0
585	20231114	092600	6324190	5460	5460	5460	5460	0
586	20231114	092500	6324190	5460	5460	5460	5460	0
587	20231114	092400	6324190	5460	5460	5460	5460	0
588	20231114	092300	6324190	5460	5460	5460	5460	0
589	20231114	092200	6324190	5460	5460	5460	5460	0
590	20231114	092100	6324190	5460	5460	5460	5460	0
591	20231114	092000	6324190	5460	5460	5460	5460	0
592	20231114	091900	6324190	5460	5460	5460	5460	0
593	20231114	091800	6324190	5460	5460	5460	5460	0
594	20231114	091700	6324190	5460	5460	5460	5460	0
595	20231114	091600	6324190	5460	5460	5460	5460	0
596	20231114	091500	6324190	5460	5500	5500	5460	48
597	20231114	091400	6062070	5530	5530	5530	5530	133
598	20231114	091300	5326580	5530	5530	5530	5530	1
599	20231114	091200	5321050	5540	5540	5540	5540	7
600	20231114	091100	5282270	5540	5540	5540	5540	1
601	20231114	091000	5276730	5540	5540	5540	5540	1
602	20231114	090900	5271190	5540	5550	5550	5540	2
603	20231114	090800	5260100	5550	5550	5550	5550	1
604	20231114	090700	5254550	5550	5480	5550	5480	86
605	20231114	090600	4783200	5480	5480	5480	5480	12
606	20231114	090500	4717440	5460	5460	5460	5460	290
607	20231114	090400	3134040	5460	5460	5460	5460	1
608	20231114	090300	3128580	5460	5460	5460	5460	5
609	20231114	090200	3101280	5460	5460	5460	5460	102
610	20231114	090100	2544360	5460	5460	5460	5460	3
611	20231114	090000	2527980	5460	5460	5460	5460	463