KissMeData/308080/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204500	78802250	5030	5030	5030	5030	452
3	20231123	204400	78802250	5030	5030	5030	5030	0
4	20231123	204300	78802250	5030	5030	5030	5030	0
5	20231123	204200	78802250	5030	5030	5030	5030	0
6	20231123	204100	78802250	5030	5030	5030	5030	0
7	20231123	204000	78802250	5030	5030	5030	5030	0
8	20231123	203900	78802250	5030	5030	5030	5030	0
9	20231123	203800	78802250	5030	5030	5030	5030	0
10	20231123	203700	78802250	5030	5030	5030	5030	0
11	20231123	203600	78802250	5030	5030	5030	5030	0
12	20231123	203500	78802250	5030	5030	5030	5030	0
13	20231123	203400	78802250	5030	5030	5030	5030	0
14	20231123	203300	78802250	5030	5030	5030	5030	0
15	20231123	203200	78802250	5030	5030	5030	5030	0
16	20231123	203100	78802250	5030	5030	5030	5030	0
17	20231123	203000	78802250	5030	5030	5030	5030	0
18	20231123	202900	78802250	5030	5030	5030	5030	0
19	20231123	202800	78802250	5030	5030	5030	5030	0
20	20231123	202700	78802250	5030	5030	5030	5030	0
21	20231123	202600	78802250	5030	5030	5030	5030	0
22	20231123	202500	78802250	5030	5030	5030	5030	0
23	20231123	202400	78802250	5030	5030	5030	5030	0
24	20231123	202300	78802250	5030	5030	5030	5030	0
25	20231123	202200	78802250	5030	5030	5030	5030	0
26	20231123	202100	78802250	5030	5030	5030	5030	0
27	20231123	202000	78802250	5030	5030	5030	5030	0
28	20231123	201900	78802250	5030	5030	5030	5030	0
29	20231123	201800	78802250	5030	5030	5030	5030	0
30	20231123	201700	78802250	5030	5030	5030	5030	0
31	20231123	201600	78802250	5030	5030	5030	5030	0
32	20231123	201500	78802250	5030	5030	5030	5030	452
33	20231123	201400	78802250	5030	5030	5030	5030	0
34	20231123	201300	78802250	5030	5030	5030	5030	0
35	20231123	201200	78802250	5030	5030	5030	5030	0
36	20231123	201100	78802250	5030	5030	5030	5030	0
37	20231123	201000	78802250	5030	5030	5030	5030	0
38	20231123	200900	78802250	5030	5030	5030	5030	0
39	20231123	200800	78802250	5030	5030	5030	5030	0
40	20231123	200700	78802250	5030	5030	5030	5030	0
41	20231123	200600	78802250	5030	5030	5030	5030	0
42	20231123	200500	78802250	5030	5030	5030	5030	0
43	20231123	200400	78802250	5030	5030	5030	5030	0
44	20231123	200300	78802250	5030	5030	5030	5030	0
45	20231123	200200	78802250	5030	5030	5030	5030	0
46	20231123	200100	78802250	5030	5030	5030	5030	0
47	20231123	200000	78802250	5030	5030	5030	5030	0
48	20231123	195900	78802250	5030	5030	5030	5030	0
49	20231123	195800	78802250	5030	5030	5030	5030	0
50	20231123	195700	78802250	5030	5030	5030	5030	0
51	20231123	195600	78802250	5030	5030	5030	5030	0
52	20231123	195500	78802250	5030	5030	5030	5030	0
53	20231123	195400	78802250	5030	5030	5030	5030	0
54	20231123	195300	78802250	5030	5030	5030	5030	0
55	20231123	195200	78802250	5030	5030	5030	5030	0
56	20231123	195100	78802250	5030	5030	5030	5030	0
57	20231123	195000	78802250	5030	5030	5030	5030	0
58	20231123	194900	78802250	5030	5030	5030	5030	0
59	20231123	194800	78802250	5030	5030	5030	5030	0
60	20231123	194700	78802250	5030	5030	5030	5030	0
61	20231123	194600	78802250	5030	5030	5030	5030	0
62	20231123	194500	78802250	5030	5030	5030	5030	452
63	20231123	194400	78802250	5030	5030	5030	5030	0
64	20231123	194300	78802250	5030	5030	5030	5030	0
65	20231123	194200	78802250	5030	5030	5030	5030	0
66	20231123	194100	78802250	5030	5030	5030	5030	0
67	20231123	194000	78802250	5030	5030	5030	5030	0
68	20231123	193900	78802250	5030	5030	5030	5030	0
69	20231123	193800	78802250	5030	5030	5030	5030	0
70	20231123	193700	78802250	5030	5030	5030	5030	0
71	20231123	193600	78802250	5030	5030	5030	5030	0
72	20231123	193500	78802250	5030	5030	5030	5030	0
73	20231123	193400	78802250	5030	5030	5030	5030	0
74	20231123	193300	78802250	5030	5030	5030	5030	0
75	20231123	193200	78802250	5030	5030	5030	5030	0
76	20231123	193100	78802250	5030	5030	5030	5030	0
77	20231123	193000	78802250	5030	5030	5030	5030	0
78	20231123	192900	78802250	5030	5030	5030	5030	0
79	20231123	192800	78802250	5030	5030	5030	5030	0
80	20231123	192700	78802250	5030	5030	5030	5030	0
81	20231123	192600	78802250	5030	5030	5030	5030	0
82	20231123	192500	78802250	5030	5030	5030	5030	0
83	20231123	192400	78802250	5030	5030	5030	5030	0
84	20231123	192300	78802250	5030	5030	5030	5030	0
85	20231123	192200	78802250	5030	5030	5030	5030	0
86	20231123	192100	78802250	5030	5030	5030	5030	0
87	20231123	192000	78802250	5030	5030	5030	5030	0
88	20231123	191900	78802250	5030	5030	5030	5030	0
89	20231123	191800	78802250	5030	5030	5030	5030	0
90	20231123	191700	78802250	5030	5030	5030	5030	0
91	20231123	191600	78802250	5030	5030	5030	5030	0
92	20231123	191500	78802250	5030	5030	5030	5030	452
93	20231123	191400	78802250	5030	5030	5030	5030	0
94	20231123	191300	78802250	5030	5030	5030	5030	0
95	20231123	191200	78802250	5030	5030	5030	5030	0
96	20231123	191100	78802250	5030	5030	5030	5030	0
97	20231123	191000	78802250	5030	5030	5030	5030	0
98	20231123	190900	78802250	5030	5030	5030	5030	0
99	20231123	190800	78802250	5030	5030	5030	5030	0
100	20231123	190700	78802250	5030	5030	5030	5030	0
101	20231123	190600	78802250	5030	5030	5030	5030	0
102	20231123	190500	78802250	5030	5030	5030	5030	0
103	20231123	190400	78802250	5030	5030	5030	5030	0
104	20231123	190300	78802250	5030	5030	5030	5030	0
105	20231123	190200	78802250	5030	5030	5030	5030	0
106	20231123	190100	78802250	5030	5030	5030	5030	0
107	20231123	190000	78802250	5030	5030	5030	5030	0
108	20231123	185900	78802250	5030	5030	5030	5030	0
109	20231123	185800	78802250	5030	5030	5030	5030	0
110	20231123	185700	78802250	5030	5030	5030	5030	0
111	20231123	185600	78802250	5030	5030	5030	5030	0
112	20231123	185500	78802250	5030	5030	5030	5030	0
113	20231123	185400	78802250	5030	5030	5030	5030	0
114	20231123	185300	78802250	5030	5030	5030	5030	0
115	20231123	185200	78802250	5030	5030	5030	5030	0
116	20231123	185100	78802250	5030	5030	5030	5030	0
117	20231123	185000	78802250	5030	5030	5030	5030	0
118	20231123	184900	78802250	5030	5030	5030	5030	0
119	20231123	184800	78802250	5030	5030	5030	5030	0
120	20231123	184700	78802250	5030	5030	5030	5030	0
121	20231123	184600	78802250	5030	5030	5030	5030	0
122	20231123	184500	78802250	5030	5030	5030	5030	452
123	20231123	184400	78802250	5030	5030	5030	5030	0
124	20231123	184300	78802250	5030	5030	5030	5030	0
125	20231123	184200	78802250	5030	5030	5030	5030	0
126	20231123	184100	78802250	5030	5030	5030	5030	0
127	20231123	184000	78802250	5030	5030	5030	5030	0
128	20231123	183900	78802250	5030	5030	5030	5030	0
129	20231123	183800	78802250	5030	5030	5030	5030	0
130	20231123	183700	78802250	5030	5030	5030	5030	0
131	20231123	183600	78802250	5030	5030	5030	5030	0
132	20231123	183500	78802250	5030	5030	5030	5030	0
133	20231123	183400	78802250	5030	5030	5030	5030	0
134	20231123	183300	78802250	5030	5030	5030	5030	0
135	20231123	183200	78802250	5030	5030	5030	5030	0
136	20231123	183100	78802250	5030	5030	5030	5030	0
137	20231123	183000	78802250	5030	5030	5030	5030	0
138	20231123	182900	78802250	5030	5030	5030	5030	0
139	20231123	182800	78802250	5030	5030	5030	5030	0
140	20231123	182700	78802250	5030	5030	5030	5030	0
141	20231123	182600	78802250	5030	5030	5030	5030	0
142	20231123	182500	78802250	5030	5030	5030	5030	0
143	20231123	182400	78802250	5030	5030	5030	5030	0
144	20231123	182300	78802250	5030	5030	5030	5030	0
145	20231123	182200	78802250	5030	5030	5030	5030	0
146	20231123	182100	78802250	5030	5030	5030	5030	0
147	20231123	182000	78802250	5030	5030	5030	5030	0
148	20231123	181900	78802250	5030	5030	5030	5030	0
149	20231123	181800	78802250	5030	5030	5030	5030	0
150	20231123	181700	78802250	5030	5030	5030	5030	0
151	20231123	181600	78802250	5030	5030	5030	5030	0
152	20231123	181500	78802250	5030	5030	5030	5030	452
153	20231123	181400	78802250	5030	5030	5030	5030	0
154	20231123	181300	78802250	5030	5030	5030	5030	0
155	20231123	181200	78802250	5030	5030	5030	5030	0
156	20231123	181100	78802250	5030	5030	5030	5030	0
157	20231123	181000	78802250	5030	5030	5030	5030	0
158	20231123	180900	78802250	5030	5030	5030	5030	0
159	20231123	180800	78802250	5030	5030	5030	5030	0
160	20231123	180700	78802250	5030	5030	5030	5030	0
161	20231123	180600	78802250	5030	5030	5030	5030	0
162	20231123	180500	78802250	5030	5030	5030	5030	0
163	20231123	180400	78802250	5030	5030	5030	5030	0
164	20231123	180300	78802250	5030	5030	5030	5030	0
165	20231123	180200	78802250	5030	5030	5030	5030	0
166	20231123	180100	78802250	5030	5030	5030	5030	0
167	20231123	180000	78802250	5030	5030	5030	5030	0
168	20231123	175900	78802250	5030	5030	5030	5030	0
169	20231123	175800	78802250	5030	5030	5030	5030	0
170	20231123	175700	78802250	5030	5030	5030	5030	0
171	20231123	175600	78802250	5030	5030	5030	5030	0
172	20231123	175500	78802250	5030	5030	5030	5030	0
173	20231123	175400	78802250	5030	5030	5030	5030	0
174	20231123	175300	78802250	5030	5030	5030	5030	0
175	20231123	175200	78802250	5030	5030	5030	5030	0
176	20231123	175100	78802250	5030	5030	5030	5030	0
177	20231123	175000	78802250	5030	5030	5030	5030	0
178	20231123	174900	78802250	5030	5030	5030	5030	0
179	20231123	174800	78802250	5030	5030	5030	5030	0
180	20231123	174700	78802250	5030	5030	5030	5030	0
181	20231123	174600	78802250	5030	5030	5030	5030	0
182	20231123	174500	78802250	5030	5030	5030	5030	452
183	20231123	174400	78802250	5030	5030	5030	5030	0
184	20231123	174300	78802250	5030	5030	5030	5030	0
185	20231123	174200	78802250	5030	5030	5030	5030	0
186	20231123	174100	78802250	5030	5030	5030	5030	0
187	20231123	174000	78802250	5030	5030	5030	5030	0
188	20231123	173900	78802250	5030	5030	5030	5030	0
189	20231123	173800	78802250	5030	5030	5030	5030	0
190	20231123	173700	78802250	5030	5030	5030	5030	0
191	20231123	173600	78802250	5030	5030	5030	5030	0
192	20231123	173500	78802250	5030	5030	5030	5030	0
193	20231123	173400	78802250	5030	5030	5030	5030	0
194	20231123	173300	78802250	5030	5030	5030	5030	0
195	20231123	173200	78802250	5030	5030	5030	5030	0
196	20231123	173100	78802250	5030	5030	5030	5030	0
197	20231123	173000	78802250	5030	5030	5030	5030	0
198	20231123	172900	78802250	5030	5030	5030	5030	0
199	20231123	172800	78802250	5030	5030	5030	5030	0
200	20231123	172700	78802250	5030	5030	5030	5030	0
201	20231123	172600	78802250	5030	5030	5030	5030	0
202	20231123	172500	78802250	5030	5030	5030	5030	0
203	20231123	172400	78802250	5030	5030	5030	5030	0
204	20231123	172300	78802250	5030	5030	5030	5030	0
205	20231123	172200	78802250	5030	5030	5030	5030	0
206	20231123	172100	78802250	5030	5030	5030	5030	0
207	20231123	172000	78802250	5030	5030	5030	5030	0
208	20231123	171900	78802250	5030	5030	5030	5030	0
209	20231123	171800	78802250	5030	5030	5030	5030	0
210	20231123	171700	78802250	5030	5030	5030	5030	0
211	20231123	171600	78802250	5030	5030	5030	5030	0
212	20231123	171500	78802250	5030	5030	5030	5030	452
213	20231123	171400	78802250	5030	5030	5030	5030	0
214	20231123	171300	78802250	5030	5030	5030	5030	0
215	20231123	171200	78802250	5030	5030	5030	5030	0
216	20231123	171100	78802250	5030	5030	5030	5030	0
217	20231123	171000	78802250	5030	5030	5030	5030	0
218	20231123	170900	78802250	5030	5030	5030	5030	0
219	20231123	170800	78802250	5030	5030	5030	5030	0
220	20231123	170700	78802250	5030	5030	5030	5030	0
221	20231123	170600	78802250	5030	5030	5030	5030	0
222	20231123	170500	78802250	5030	5030	5030	5030	0
223	20231123	170400	78802250	5030	5030	5030	5030	0
224	20231123	170300	78802250	5030	5030	5030	5030	0
225	20231123	170200	78802250	5030	5030	5030	5030	0
226	20231123	170100	78802250	5030	5030	5030	5030	0
227	20231123	170000	78802250	5030	5030	5030	5030	0
228	20231123	165900	78802250	5030	5030	5030	5030	0
229	20231123	165800	78802250	5030	5030	5030	5030	0
230	20231123	165700	78802250	5030	5030	5030	5030	0
231	20231123	165600	78802250	5030	5030	5030	5030	0
232	20231123	165500	78802250	5030	5030	5030	5030	0
233	20231123	165400	78802250	5030	5030	5030	5030	0
234	20231123	165300	78802250	5030	5030	5030	5030	0
235	20231123	165200	78802250	5030	5030	5030	5030	0
236	20231123	165100	78802250	5030	5030	5030	5030	0
237	20231123	165000	78802250	5030	5030	5030	5030	0
238	20231123	164900	78802250	5030	5030	5030	5030	0
239	20231123	164800	78802250	5030	5030	5030	5030	0
240	20231123	164700	78802250	5030	5030	5030	5030	0
241	20231123	164600	78802250	5030	5030	5030	5030	0
242	20231123	164500	78802250	5030	5030	5030	5030	452
243	20231123	164400	78802250	5030	5030	5030	5030	0
244	20231123	164300	78802250	5030	5030	5030	5030	0
245	20231123	164200	78802250	5030	5030	5030	5030	0
246	20231123	164100	78802250	5030	5030	5030	5030	0
247	20231123	164000	78802250	5030	5030	5030	5030	0
248	20231123	163900	78802250	5030	5030	5030	5030	0
249	20231123	163800	78802250	5030	5030	5030	5030	0
250	20231123	163700	78802250	5030	5030	5030	5030	0
251	20231123	163600	78802250	5030	5030	5030	5030	0
252	20231123	163500	78802250	5030	5030	5030	5030	0
253	20231123	163400	78802250	5030	5030	5030	5030	0
254	20231123	163300	78802250	5030	5030	5030	5030	0
255	20231123	163200	78802250	5030	5030	5030	5030	0
256	20231123	163100	78802250	5030	5030	5030	5030	0
257	20231123	163000	78802250	5030	5030	5030	5030	0
258	20231123	162900	78802250	5030	5030	5030	5030	0
259	20231123	162800	78802250	5030	5030	5030	5030	0
260	20231123	162700	78802250	5030	5030	5030	5030	0
261	20231123	162600	78802250	5030	5030	5030	5030	0
262	20231123	162500	78802250	5030	5030	5030	5030	0
263	20231123	162400	78802250	5030	5030	5030	5030	0
264	20231123	162300	78802250	5030	5030	5030	5030	0
265	20231123	162200	78802250	5030	5030	5030	5030	0
266	20231123	162100	78802250	5030	5030	5030	5030	0
267	20231123	162000	78802250	5030	5030	5030	5030	0
268	20231123	161900	78802250	5030	5030	5030	5030	0
269	20231123	161800	78802250	5030	5030	5030	5030	0
270	20231123	161700	78802250	5030	5030	5030	5030	0
271	20231123	161600	78802250	5030	5030	5030	5030	0
272	20231123	161500	78802250	5030	5030	5030	5030	452
273	20231123	161400	78802250	5030	5030	5030	5030	0
274	20231123	161300	78802250	5030	5030	5030	5030	0
275	20231123	161200	78802250	5030	5030	5030	5030	0
276	20231123	161100	78802250	5030	5030	5030	5030	0
277	20231123	161000	78802250	5030	5030	5030	5030	0
278	20231123	160900	78802250	5030	5030	5030	5030	0
279	20231123	160800	78802250	5030	5030	5030	5030	0
280	20231123	160700	78802250	5030	5030	5030	5030	0
281	20231123	160600	78802250	5030	5030	5030	5030	0
282	20231123	160500	78802250	5030	5030	5030	5030	0
283	20231123	160400	78802250	5030	5030	5030	5030	0
284	20231123	160300	78802250	5030	5030	5030	5030	0
285	20231123	160200	78802250	5030	5030	5030	5030	0
286	20231123	160100	78802250	5030	5030	5030	5030	0
287	20231123	160000	78802250	5030	5030	5030	5030	0
288	20231123	155900	78802250	5030	5030	5030	5030	0
289	20231123	155800	78802250	5030	5030	5030	5030	0
290	20231123	155700	78802250	5030	5030	5030	5030	0
291	20231123	155600	78802250	5030	5030	5030	5030	0
292	20231123	155500	78802250	5030	5030	5030	5030	0
293	20231123	155400	78802250	5030	5030	5030	5030	0
294	20231123	155300	78802250	5030	5030	5030	5030	0
295	20231123	155200	78802250	5030	5030	5030	5030	0
296	20231123	155100	78802250	5030	5030	5030	5030	0
297	20231123	155000	78802250	5030	5030	5030	5030	0
298	20231123	154900	78802250	5030	5030	5030	5030	0
299	20231123	154800	78802250	5030	5030	5030	5030	0
300	20231123	154700	78802250	5030	5030	5030	5030	0
301	20231123	154600	78802250	5030	5030	5030	5030	0
302	20231123	154500	78802250	5030	5030	5030	5030	452
303	20231123	154400	78802250	5030	5030	5030	5030	0
304	20231123	154300	78802250	5030	5030	5030	5030	0
305	20231123	154200	78802250	5030	5030	5030	5030	0
306	20231123	154100	78802250	5030	5030	5030	5030	0
307	20231123	154000	78802250	5030	5030	5030	5030	0
308	20231123	153900	78802250	5030	5030	5030	5030	0
309	20231123	153800	78802250	5030	5030	5030	5030	0
310	20231123	153700	78802250	5030	5030	5030	5030	0
311	20231123	153600	78802250	5030	5030	5030	5030	0
312	20231123	153500	78802250	5030	5030	5030	5030	0
313	20231123	153400	78802250	5030	5030	5030	5030	0
314	20231123	153300	78802250	5030	5030	5030	5030	0
315	20231123	153200	78802250	5030	5030	5030	5030	0
316	20231123	153100	78802250	5030	5030	5030	5030	0
317	20231123	153000	78802250	5030	5030	5030	5030	452
318	20231123	152900	76528690	5080	5080	5080	5080	0
319	20231123	152800	76528690	5080	5080	5080	5080	0
320	20231123	152700	76528690	5080	5080	5080	5080	0
321	20231123	152600	76528690	5080	5080	5080	5080	0
322	20231123	152500	76528690	5080	5080	5080	5080	0
323	20231123	152400	76528690	5080	5080	5080	5080	0
324	20231123	152300	76528690	5080	5080	5080	5080	0
325	20231123	152200	76528690	5080	5080	5080	5080	0
326	20231123	152100	76528690	5080	5080	5080	5080	0
327	20231123	152000	76528690	5080	5080	5080	5080	0
328	20231123	151900	76528690	5080	5070	5080	5070	2
329	20231123	151800	76518540	5040	5050	5050	5040	250
330	20231123	151700	75258490	5050	5060	5060	5050	140
331	20231123	151600	74551090	5070	5070	5070	5070	0
332	20231123	151500	74551090	5070	5070	5070	5070	28
333	20231123	151400	74409130	5070	5080	5080	5040	629
334	20231123	151300	71237190	5100	5100	5100	5100	0
335	20231123	151200	71237190	5100	5100	5100	5100	0
336	20231123	151100	71237190	5100	5100	5100	5100	0
337	20231123	151000	71237190	5100	5090	5100	5090	3
338	20231123	150900	71221910	5070	5070	5070	5070	0
339	20231123	150800	71221910	5070	5070	5070	5070	0
340	20231123	150700	71221910	5070	5070	5070	5070	80
341	20231123	150600	70816310	5070	5070	5070	5070	0
342	20231123	150500	70816310	5070	5070	5070	5070	0
343	20231123	150400	70816310	5070	5070	5070	5070	0
344	20231123	150300	70816310	5070	5070	5070	5070	0
345	20231123	150200	70816310	5070	5070	5070	5070	0
346	20231123	150100	70816310	5070	5070	5070	5070	0
347	20231123	150000	70816310	5070	5070	5070	5070	0
348	20231123	145900	70816310	5070	5070	5070	5070	0
349	20231123	145800	70816310	5070	5070	5070	5070	0
350	20231123	145700	70816310	5070	5070	5070	5070	0
351	20231123	145600	70816310	5070	5070	5070	5070	0
352	20231123	145500	70816310	5070	5070	5070	5070	0
353	20231123	145400	70816310	5070	5070	5070	5070	0
354	20231123	145300	70816310	5070	5070	5070	5070	0
355	20231123	145200	70816310	5070	5070	5070	5070	0
356	20231123	145100	70816310	5070	5070	5070	5070	0
357	20231123	145000	70816310	5070	5070	5070	5070	0
358	20231123	144900	70816310	5070	5070	5070	5070	0
359	20231123	144800	70816310	5070	5070	5070	5070	1
360	20231123	144700	70811240	5100	5100	5100	5100	0
361	20231123	144600	70811240	5100	5100	5100	5100	0
362	20231123	144500	70811240	5100	5100	5100	5100	0
363	20231123	144400	70811240	5100	5100	5100	5100	0
364	20231123	144300	70811240	5100	5100	5100	5100	0
365	20231123	144200	70811240	5100	5100	5100	5100	0
366	20231123	144100	70811240	5100	5100	5100	5100	0
367	20231123	144000	70811240	5100	5100	5100	5100	55
368	20231123	143900	70530740	5100	5100	5100	5100	20
369	20231123	143800	70428740	5070	5070	5070	5070	0
370	20231123	143700	70428740	5070	5070	5070	5070	0
371	20231123	143600	70428740	5070	5070	5070	5070	0
372	20231123	143500	70428740	5070	5070	5070	5070	0
373	20231123	143400	70428740	5070	5070	5070	5070	0
374	20231123	143300	70428740	5070	5070	5070	5070	0
375	20231123	143200	70428740	5070	5070	5070	5070	0
376	20231123	143100	70428740	5070	5070	5070	5070	0
377	20231123	143000	70428740	5070	5070	5070	5070	517
378	20231123	142900	67807550	5080	5080	5080	5080	0
379	20231123	142800	67807550	5080	5080	5080	5080	0
380	20231123	142700	67807550	5080	5080	5080	5080	0
381	20231123	142600	67807550	5080	5080	5080	5080	0
382	20231123	142500	67807550	5080	5080	5080	5080	0
383	20231123	142400	67807550	5080	5080	5080	5080	0
384	20231123	142300	67807550	5080	5080	5080	5080	30
385	20231123	142200	67655150	5070	5070	5070	5070	0
386	20231123	142100	67655150	5070	5070	5070	5070	0
387	20231123	142000	67655150	5070	5080	5080	5070	670
388	20231123	141900	64257130	5100	5100	5100	5100	0
389	20231123	141800	64257130	5100	5100	5100	5100	0
390	20231123	141700	64257130	5100	5100	5100	5100	0
391	20231123	141600	64257130	5100	5100	5100	5100	0
392	20231123	141500	64257130	5100	5100	5100	5100	0
393	20231123	141400	64257130	5100	5100	5100	5100	0
394	20231123	141300	64257130	5100	5100	5100	5100	43
395	20231123	141200	64037830	5110	5110	5110	5110	0
396	20231123	141100	64037830	5110	5110	5110	5110	0
397	20231123	141000	64037830	5110	5110	5110	5110	0
398	20231123	140900	64037830	5110	5110	5110	5110	0
399	20231123	140800	64037830	5110	5110	5110	5110	0
400	20231123	140700	64037830	5110	5110	5110	5110	0
401	20231123	140600	64037830	5110	5110	5110	5110	1
402	20231123	140500	64032720	5110	5100	5110	5100	200
403	20231123	140400	63011220	5080	5080	5080	5080	0
404	20231123	140300	63011220	5080	5080	5080	5080	0
405	20231123	140200	63011220	5080	5070	5080	5070	715
406	20231123	140100	59380170	5100	5100	5100	5100	0
407	20231123	140000	59380170	5100	5100	5100	5100	0
408	20231123	135900	59380170	5100	5100	5100	5100	0
409	20231123	135800	59380170	5100	5100	5100	5100	0
410	20231123	135700	59380170	5100	5100	5100	5100	0
411	20231123	135600	59380170	5100	5100	5100	5100	0
412	20231123	135500	59380170	5100	5100	5100	5100	0
413	20231123	135400	59380170	5100	5100	5100	5100	0
414	20231123	135300	59380170	5100	5100	5100	5100	0
415	20231123	135200	59380170	5100	5100	5100	5100	0
416	20231123	135100	59380170	5100	5100	5100	5100	0
417	20231123	135000	59380170	5100	5100	5100	5100	1
418	20231123	134900	59375070	5060	5060	5060	5060	0
419	20231123	134800	59375070	5060	5060	5060	5060	0
420	20231123	134700	59375070	5060	5060	5060	5060	0
421	20231123	134600	59375070	5060	5060	5060	5060	1000
422	20231123	134500	54315070	5100	5100	5100	5100	100
423	20231123	134400	53805070	5100	5100	5100	5100	100
424	20231123	134300	53295070	5100	5100	5100	5100	0
425	20231123	134200	53295070	5100	5050	5100	5050	101
426	20231123	134100	52784970	5050	5100	5100	5050	1000
427	20231123	134000	47734090	5110	5110	5110	5110	0
428	20231123	133900	47734090	5110	5110	5110	5110	0
429	20231123	133800	47734090	5110	5110	5110	5110	0
430	20231123	133700	47734090	5110	5110	5110	5110	0
431	20231123	133600	47734090	5110	5110	5110	5110	0
432	20231123	133500	47734090	5110	5110	5110	5110	0
433	20231123	133400	47734090	5110	5110	5110	5110	0
434	20231123	133300	47734090	5110	5110	5110	5110	0
435	20231123	133200	47734090	5110	5110	5110	5110	0
436	20231123	133100	47734090	5110	5110	5110	5110	0
437	20231123	133000	47734090	5110	5110	5110	5110	0
438	20231123	132900	47734090	5110	5110	5110	5110	1
439	20231123	132800	47728980	5100	5100	5100	5100	25
440	20231123	132700	47601480	5100	5100	5100	5100	0
441	20231123	132600	47601480	5100	5100	5100	5100	0
442	20231123	132500	47601480	5100	5100	5100	5100	0
443	20231123	132400	47601480	5100	5100	5100	5100	0
444	20231123	132300	47601480	5100	5100	5100	5100	0
445	20231123	132200	47601480	5100	5100	5100	5100	0
446	20231123	132100	47601480	5100	5100	5100	5100	0
447	20231123	132000	47601480	5100	5100	5100	5100	0
448	20231123	131900	47601480	5100	5100	5100	5100	1
449	20231123	131800	47596380	5090	5090	5090	5090	1
450	20231123	131700	47591290	5090	5090	5090	5090	0
451	20231123	131600	47591290	5090	5090	5090	5090	188
452	20231123	131500	46634370	5090	5090	5090	5090	0
453	20231123	131400	46634370	5090	5090	5090	5090	0
454	20231123	131300	46634370	5090	5090	5090	5090	1
455	20231123	131200	46629280	5090	5090	5090	5090	0
456	20231123	131100	46629280	5090	5080	5090	5080	5
457	20231123	131000	46603870	5080	5080	5080	5080	0
458	20231123	130900	46603870	5080	5050	5080	5050	404
459	20231123	130800	44561870	5050	5060	5060	5050	605
460	20231123	130700	41505600	5070	5070	5070	5070	0
461	20231123	130600	41505600	5070	5070	5070	5070	0
462	20231123	130500	41505600	5070	5070	5070	5070	3
463	20231123	130400	41490390	5070	5070	5070	5070	0
464	20231123	130300	41490390	5070	5070	5070	5070	0
465	20231123	130200	41490390	5070	5070	5070	5070	0
466	20231123	130100	41490390	5070	5070	5070	5070	4
467	20231123	130000	41470110	5070	5070	5070	5070	59
468	20231123	125900	41170980	5070	5070	5070	5070	0
469	20231123	125800	41170980	5070	5070	5070	5070	0
470	20231123	125700	41170980	5070	5070	5070	5070	0
471	20231123	125600	41170980	5070	5070	5070	5070	0
472	20231123	125500	41170980	5070	5070	5070	5070	0
473	20231123	125400	41170980	5070	5070	5070	5070	0
474	20231123	125300	41170980	5070	5070	5070	5070	630
475	20231123	125200	37976880	5100	5100	5100	5100	40
476	20231123	125100	37772880	5070	5070	5070	5070	0
477	20231123	125000	37772880	5070	5070	5070	5070	0
478	20231123	124900	37772880	5070	5070	5070	5070	0
479	20231123	124800	37772880	5070	5070	5070	5070	0
480	20231123	124700	37772880	5070	5070	5070	5070	0
481	20231123	124600	37772880	5070	5080	5080	5070	99
482	20231123	124500	37270930	5090	5090	5090	5090	1
483	20231123	124400	37265840	5090	5090	5090	5090	0
484	20231123	124300	37265840	5090	5090	5090	5090	0
485	20231123	124200	37265840	5090	5090	5090	5090	184
486	20231123	124100	36329280	5090	5090	5090	5090	0
487	20231123	124000	36329280	5090	5090	5090	5090	1
488	20231123	123900	36324190	5090	5090	5090	5090	0
489	20231123	123800	36324190	5090	5090	5090	5090	0
490	20231123	123700	36324190	5090	5090	5090	5090	0
491	20231123	123600	36324190	5090	5090	5090	5090	0
492	20231123	123500	36324190	5090	5090	5090	5090	0
493	20231123	123400	36324190	5090	5090	5090	5090	0
494	20231123	123300	36324190	5090	5090	5090	5090	0
495	20231123	123200	36324190	5090	5090	5090	5090	2
496	20231123	123100	36314010	5100	5100	5100	5100	0
497	20231123	123000	36314010	5100	5100	5100	5100	0
498	20231123	122900	36314010	5100	5100	5100	5100	0
499	20231123	122800	36314010	5100	5100	5100	5100	0
500	20231123	122700	36314010	5100	5100	5100	5100	0
501	20231123	122600	36314010	5100	5100	5100	5100	2
502	20231123	122500	36303810	5100	5100	5100	5100	1
503	20231123	122400	36298710	5100	5100	5100	5100	0
504	20231123	122300	36298710	5100	5100	5100	5100	0
505	20231123	122200	36298710	5100	5100	5100	5100	0
506	20231123	122100	36298710	5100	5100	5100	5100	0
507	20231123	122000	36298710	5100	5100	5100	5100	0
508	20231123	121900	36298710	5100	5100	5100	5100	1
509	20231123	121800	36293610	5070	5070	5070	5070	0
510	20231123	121700	36293610	5070	5080	5080	5070	10
511	20231123	121600	36242900	5070	5070	5070	5070	0
512	20231123	121500	36242900	5070	5080	5080	5070	1100
513	20231123	121400	30665840	5080	5080	5080	5080	317
514	20231123	121300	29055480	5110	5110	5110	5110	0
515	20231123	121200	29055480	5110	5110	5110	5110	0
516	20231123	121100	29055480	5110	5110	5110	5110	0
517	20231123	121000	29055480	5110	5110	5110	5110	0
518	20231123	120900	29055480	5110	5110	5110	5110	0
519	20231123	120800	29055480	5110	5110	5110	5110	100
520	20231123	120700	28544480	5110	5110	5110	5110	450
521	20231123	120600	26244980	5110	5110	5110	5110	0
522	20231123	120500	26244980	5110	5110	5110	5110	0
523	20231123	120400	26244980	5110	5110	5110	5110	0
524	20231123	120300	26244980	5110	5110	5110	5110	1
525	20231123	120200	26239870	5100	5100	5100	5100	395
526	20231123	120100	24225370	5100	5100	5100	5100	0
527	20231123	120000	24225370	5100	5100	5100	5100	0
528	20231123	115900	24225370	5100	5100	5100	5100	0
529	20231123	115800	24225370	5100	5100	5100	5100	0
530	20231123	115700	24225370	5100	5100	5100	5100	0
531	20231123	115600	24225370	5100	5100	5100	5100	1
532	20231123	115500	24220270	5110	5110	5110	5110	600
533	20231123	115400	21154270	5110	5110	5110	5110	0
534	20231123	115300	21154270	5110	5060	5110	5060	77
535	20231123	115200	20764600	5060	5060	5060	5060	1
536	20231123	115100	20759540	5010	5010	5010	5010	0
537	20231123	115000	20759540	5010	5010	5010	5010	0
538	20231123	114900	20759540	5010	5010	5010	5010	0
539	20231123	114800	20759540	5010	5010	5010	5010	0
540	20231123	114700	20759540	5010	5010	5010	5010	0
541	20231123	114600	20759540	5010	5010	5010	5010	0
542	20231123	114500	20759540	5010	5010	5010	5010	0
543	20231123	114400	20759540	5010	5010	5010	5010	0
544	20231123	114300	20759540	5010	5010	5010	5010	0
545	20231123	114200	20759540	5010	5010	5010	5010	0
546	20231123	114100	20759540	5010	5010	5010	5010	0
547	20231123	114000	20759540	5010	5010	5010	5010	0
548	20231123	113900	20759540	5010	5040	5040	5010	765
549	20231123	113800	16914510	5030	5030	5030	5030	0
550	20231123	113700	16914510	5030	5030	5030	5030	29
551	20231123	113600	16768640	5020	5020	5020	5020	0
552	20231123	113500	16768640	5020	5020	5020	5020	0
553	20231123	113400	16768640	5020	5020	5020	5020	0
554	20231123	113300	16768640	5020	5020	5020	5020	0
555	20231123	113200	16768640	5020	5020	5020	5020	0
556	20231123	113100	16768640	5020	5020	5020	5020	0
557	20231123	113000	16768640	5020	5020	5020	5020	0
558	20231123	112900	16768640	5020	5020	5020	5020	20
559	20231123	112800	16668240	5010	5010	5010	5010	225
560	20231123	112700	15540990	5010	5010	5010	5010	0
561	20231123	112600	15540990	5010	5030	5030	5010	589
562	20231123	112500	12588940	5030	5040	5040	5030	35
563	20231123	112400	12412850	5060	5060	5060	5060	0
564	20231123	112300	12412850	5060	5060	5060	5060	0
565	20231123	112200	12412850	5060	5060	5060	5060	0
566	20231123	112100	12412850	5060	5060	5060	5060	0
567	20231123	112000	12412850	5060	5080	5080	5060	3
568	20231123	111900	12397650	5080	5080	5080	5080	1
569	20231123	111800	12392570	5060	5060	5060	5060	0
570	20231123	111700	12392570	5060	5060	5060	5060	0
571	20231123	111600	12392570	5060	5060	5060	5060	0
572	20231123	111500	12392570	5060	5060	5060	5060	0
573	20231123	111400	12392570	5060	5060	5060	5060	0
574	20231123	111300	12392570	5060	5060	5060	5060	0
575	20231123	111200	12392570	5060	5060	5060	5060	0
576	20231123	111100	12392570	5060	5060	5060	5060	0
577	20231123	111000	12392570	5060	5060	5060	5060	0
578	20231123	110900	12392570	5060	5060	5060	5060	3
579	20231123	110800	12377390	5070	5070	5070	5070	0
580	20231123	110700	12377390	5070	5070	5070	5070	0
581	20231123	110600	12377390	5070	5070	5070	5070	0
582	20231123	110500	12377390	5070	5070	5070	5070	0
583	20231123	110400	12377390	5070	5070	5070	5070	0
584	20231123	110300	12377390	5070	5070	5070	5070	0
585	20231123	110200	12377390	5070	5050	5070	5050	3
586	20231123	110100	12362210	5100	5100	5100	5100	0
587	20231123	110000	12362210	5100	5090	5100	5090	3
588	20231123	105900	12346930	5060	5090	5120	5060	43
589	20231123	105800	12128560	5130	5130	5130	5130	0
590	20231123	105700	12128560	5130	5130	5130	5130	0
591	20231123	105600	12128560	5130	5130	5130	5130	0
592	20231123	105500	12128560	5130	5130	5130	5130	0
593	20231123	105400	12128560	5130	5130	5130	5130	0
594	20231123	105300	12128560	5130	5130	5130	5130	0
595	20231123	105200	12128560	5130	5130	5130	5130	0
596	20231123	105100	12128560	5130	5130	5130	5130	0
597	20231123	105000	12128560	5130	5130	5130	5130	0
598	20231123	104900	12128560	5130	5130	5130	5130	0
599	20231123	104800	12128560	5130	5130	5130	5130	0
600	20231123	104700	12128560	5130	5130	5130	5130	0
601	20231123	104600	12128560	5130	5130	5130	5130	0
602	20231123	104500	12128560	5130	5130	5130	5130	0
603	20231123	104400	12128560	5130	5100	5130	5100	50
604	20231123	104300	11872880	5100	5050	5100	5050	500
605	20231123	104200	9336730	5060	5060	5060	5060	0
606	20231123	104100	9336730	5060	5060	5060	5060	0
607	20231123	104000	9336730	5060	5060	5060	5060	0
608	20231123	103900	9336730	5060	5060	5060	5060	0
609	20231123	103800	9336730	5060	5060	5060	5060	0
610	20231123	103700	9336730	5060	5060	5060	5060	0
611	20231123	103600	9336730	5060	5060	5060	5060	0
612	20231123	103500	9336730	5060	5060	5060	5060	0
613	20231123	103400	9336730	5060	5060	5060	5060	0
614	20231123	103300	9336730	5060	5060	5060	5060	0
615	20231123	103200	9336730	5060	5060	5060	5060	1
616	20231123	103100	9331670	5020	5020	5020	5020	0
617	20231123	103000	9331670	5020	5020	5020	5020	0
618	20231123	102900	9331670	5020	5020	5020	5020	0
619	20231123	102800	9331670	5020	5020	5020	5020	0
620	20231123	102700	9331670	5020	5020	5020	5020	0
621	20231123	102600	9331670	5020	5020	5020	5020	0
622	20231123	102500	9331670	5020	5020	5020	5020	0
623	20231123	102400	9331670	5020	5020	5020	5020	0
624	20231123	102300	9331670	5020	5030	5030	5020	50
625	20231123	102200	9080620	5050	5050	5050	5050	0
626	20231123	102100	9080620	5050	5050	5050	5050	0
627	20231123	102000	9080620	5050	5050	5050	5050	0
628	20231123	101900	9080620	5050	5050	5050	5050	0
629	20231123	101800	9080620	5050	5050	5050	5050	0
630	20231123	101700	9080620	5050	5050	5050	5050	1
631	20231123	101600	9075570	5060	5060	5060	5060	0
632	20231123	101500	9075570	5060	5060	5060	5060	0
633	20231123	101400	9075570	5060	5060	5060	5060	0
634	20231123	101300	9075570	5060	5060	5060	5060	0
635	20231123	101200	9075570	5060	5060	5060	5060	0
636	20231123	101100	9075570	5060	5060	5060	5060	481
637	20231123	101000	6641710	5060	5050	5060	5050	291
638	20231123	100900	5169310	5050	5050	5050	5050	0
639	20231123	100800	5169310	5050	5050	5050	5050	0
640	20231123	100700	5169310	5050	5040	5050	5040	18
641	20231123	100600	5078480	5040	5040	5040	5040	5
642	20231123	100500	5053280	5050	5050	5050	5050	100
643	20231123	100400	4548280	5020	5020	5020	5020	10
644	20231123	100300	4498080	5030	5030	5030	5030	11
645	20231123	100200	4442750	5050	5050	5050	5050	0
646	20231123	100100	4442750	5050	5050	5050	5050	0
647	20231123	100000	4442750	5050	5050	5050	5050	0
648	20231123	095900	4442750	5050	5050	5050	5050	0
649	20231123	095800	4442750	5050	5050	5050	5050	0
650	20231123	095700	4442750	5050	5050	5050	5050	0
651	20231123	095600	4442750	5050	5050	5050	5050	0
652	20231123	095500	4442750	5050	5050	5050	5050	1
653	20231123	095400	4437700	5020	5020	5020	5020	0
654	20231123	095300	4437700	5020	5020	5020	5020	4
655	20231123	095200	4417620	5050	5050	5050	5050	0
656	20231123	095100	4417620	5050	5050	5050	5050	1
657	20231123	095000	4412570	5020	5020	5020	5020	0
658	20231123	094900	4412570	5020	5020	5020	5020	0
659	20231123	094800	4412570	5020	5050	5050	5020	2
660	20231123	094700	4402500	5020	5020	5020	5020	0
661	20231123	094600	4402500	5020	5020	5020	5020	0
662	20231123	094500	4402500	5020	5020	5020	5020	0
663	20231123	094400	4402500	5020	5020	5020	5020	0
664	20231123	094300	4402500	5020	5020	5020	5020	0
665	20231123	094200	4402500	5020	5020	5020	5020	1
666	20231123	094100	4397480	5050	5050	5050	5050	1
667	20231123	094000	4392430	5050	5050	5050	5050	0
668	20231123	093900	4392430	5050	5050	5050	5050	0
669	20231123	093800	4392430	5050	5020	5050	5010	153
670	20231123	093700	3624810	5030	5030	5030	5030	0
671	20231123	093600	3624810	5030	5030	5030	5030	112
672	20231123	093500	3061450	5040	5040	5040	5040	2
673	20231123	093400	3051370	5060	5060	5060	5060	1
674	20231123	093300	3046310	5060	5060	5060	5060	10
675	20231123	093200	2995710	5040	5040	5040	5040	0
676	20231123	093100	2995710	5040	5040	5040	5040	0
677	20231123	093000	2995710	5040	5040	5040	5040	0
678	20231123	092900	2995710	5040	5060	5060	5040	6
679	20231123	092800	2965450	5040	5040	5040	5040	3
680	20231123	092700	2950330	5050	5050	5050	5050	1
681	20231123	092600	2945280	5050	5050	5050	5050	1
682	20231123	092500	2940230	5040	5040	5040	5040	0
683	20231123	092400	2940230	5040	5040	5040	5040	152
684	20231123	092300	2174150	5040	5040	5040	5040	0
685	20231123	092200	2174150	5040	5040	5040	5040	0
686	20231123	092100	2174150	5040	5040	5040	5040	0
687	20231123	092000	2174150	5040	5060	5060	5040	11
688	20231123	091900	2118690	5040	5040	5040	5040	2
689	20231123	091800	2108610	5040	5040	5040	5040	7
690	20231123	091700	2073330	5040	5040	5040	5040	1
691	20231123	091600	2068290	5030	5030	5030	5030	0
692	20231123	091500	2068290	5030	5010	5030	5010	207
693	20231123	091400	1027160	5020	5020	5020	5020	1
694	20231123	091300	1022140	5030	5030	5030	5030	0
695	20231123	091200	1022140	5030	5030	5030	5030	0
696	20231123	091100	1022140	5030	5020	5030	5020	4
697	20231123	091000	1002050	5030	5030	5030	5030	0
698	20231123	090900	1002050	5030	5030	5030	5030	0
699	20231123	090800	1002050	5030	5030	5030	5030	1
700	20231123	090700	997020	5030	5030	5030	5030	57
701	20231123	090600	710310	5030	5030	5030	5030	0
702	20231123	090500	710310	5030	5030	5030	5020	102
703	20231123	090400	197290	5040	5040	5040	5040	0
704	20231123	090300	197290	5040	5040	5040	5040	0
705	20231123	090200	197290	5040	5040	5040	5040	0
706	20231123	090100	197290	5040	5050	5060	5040	5
707	20231123	090000	172040	5060	5060	5060	5060	34