KissMeData/335810/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	210800	109110495	5080	5080	5080	5080	203
3	20231115	210700	109110495	5080	5080	5080	5080	0
4	20231115	210600	109110495	5080	5080	5080	5080	0
5	20231115	210500	109110495	5080	5080	5080	5080	0
6	20231115	210400	109110495	5080	5080	5080	5080	0
7	20231115	210300	109110495	5080	5080	5080	5080	0
8	20231115	210200	109110495	5080	5080	5080	5080	0
9	20231115	210100	109110495	5080	5080	5080	5080	0
10	20231115	210000	109110495	5080	5080	5080	5080	0
11	20231115	205900	109110495	5080	5080	5080	5080	0
12	20231115	205800	109110495	5080	5080	5080	5080	0
13	20231115	205700	109110495	5080	5080	5080	5080	0
14	20231115	205600	109110495	5080	5080	5080	5080	0
15	20231115	205500	109110495	5080	5080	5080	5080	0
16	20231115	205400	109110495	5080	5080	5080	5080	0
17	20231115	205300	109110495	5080	5080	5080	5080	0
18	20231115	205200	109110495	5080	5080	5080	5080	0
19	20231115	205100	109110495	5080	5080	5080	5080	0
20	20231115	205000	109110495	5080	5080	5080	5080	0
21	20231115	204900	109110495	5080	5080	5080	5080	0
22	20231115	204800	109110495	5080	5080	5080	5080	0
23	20231115	204700	109110495	5080	5080	5080	5080	0
24	20231115	204600	109110495	5080	5080	5080	5080	0
25	20231115	204500	109110495	5080	5080	5080	5080	0
26	20231115	204400	109110495	5080	5080	5080	5080	0
27	20231115	204300	109110495	5080	5080	5080	5080	0
28	20231115	204200	109110495	5080	5080	5080	5080	0
29	20231115	204100	109110495	5080	5080	5080	5080	0
30	20231115	204000	109110495	5080	5080	5080	5080	0
31	20231115	203900	109110495	5080	5080	5080	5080	0
32	20231115	203800	109110495	5080	5080	5080	5080	203
33	20231115	203700	109110495	5080	5080	5080	5080	0
34	20231115	203600	109110495	5080	5080	5080	5080	0
35	20231115	203500	109110495	5080	5080	5080	5080	0
36	20231115	203400	109110495	5080	5080	5080	5080	0
37	20231115	203300	109110495	5080	5080	5080	5080	0
38	20231115	203200	109110495	5080	5080	5080	5080	0
39	20231115	203100	109110495	5080	5080	5080	5080	0
40	20231115	203000	109110495	5080	5080	5080	5080	0
41	20231115	202900	109110495	5080	5080	5080	5080	0
42	20231115	202800	109110495	5080	5080	5080	5080	0
43	20231115	202700	109110495	5080	5080	5080	5080	0
44	20231115	202600	109110495	5080	5080	5080	5080	0
45	20231115	202500	109110495	5080	5080	5080	5080	0
46	20231115	202400	109110495	5080	5080	5080	5080	0
47	20231115	202300	109110495	5080	5080	5080	5080	0
48	20231115	202200	109110495	5080	5080	5080	5080	0
49	20231115	202100	109110495	5080	5080	5080	5080	0
50	20231115	202000	109110495	5080	5080	5080	5080	0
51	20231115	201900	109110495	5080	5080	5080	5080	0
52	20231115	201800	109110495	5080	5080	5080	5080	0
53	20231115	201700	109110495	5080	5080	5080	5080	0
54	20231115	201600	109110495	5080	5080	5080	5080	0
55	20231115	201500	109110495	5080	5080	5080	5080	0
56	20231115	201400	109110495	5080	5080	5080	5080	0
57	20231115	201300	109110495	5080	5080	5080	5080	0
58	20231115	201200	109110495	5080	5080	5080	5080	0
59	20231115	201100	109110495	5080	5080	5080	5080	0
60	20231115	201000	109110495	5080	5080	5080	5080	0
61	20231115	200900	109110495	5080	5080	5080	5080	0
62	20231115	200800	109110495	5080	5080	5080	5080	203
63	20231115	200700	109110495	5080	5080	5080	5080	0
64	20231115	200600	109110495	5080	5080	5080	5080	0
65	20231115	200500	109110495	5080	5080	5080	5080	0
66	20231115	200400	109110495	5080	5080	5080	5080	0
67	20231115	200300	109110495	5080	5080	5080	5080	0
68	20231115	200200	109110495	5080	5080	5080	5080	0
69	20231115	200100	109110495	5080	5080	5080	5080	0
70	20231115	200000	109110495	5080	5080	5080	5080	0
71	20231115	195900	109110495	5080	5080	5080	5080	0
72	20231115	195800	109110495	5080	5080	5080	5080	0
73	20231115	195700	109110495	5080	5080	5080	5080	0
74	20231115	195600	109110495	5080	5080	5080	5080	0
75	20231115	195500	109110495	5080	5080	5080	5080	0
76	20231115	195400	109110495	5080	5080	5080	5080	0
77	20231115	195300	109110495	5080	5080	5080	5080	0
78	20231115	195200	109110495	5080	5080	5080	5080	0
79	20231115	195100	109110495	5080	5080	5080	5080	0
80	20231115	195000	109110495	5080	5080	5080	5080	0
81	20231115	194900	109110495	5080	5080	5080	5080	0
82	20231115	194800	109110495	5080	5080	5080	5080	0
83	20231115	194700	109110495	5080	5080	5080	5080	0
84	20231115	194600	109110495	5080	5080	5080	5080	0
85	20231115	194500	109110495	5080	5080	5080	5080	0
86	20231115	194400	109110495	5080	5080	5080	5080	0
87	20231115	194300	109110495	5080	5080	5080	5080	0
88	20231115	194200	109110495	5080	5080	5080	5080	0
89	20231115	194100	109110495	5080	5080	5080	5080	0
90	20231115	194000	109110495	5080	5080	5080	5080	0
91	20231115	193900	109110495	5080	5080	5080	5080	0
92	20231115	193800	109110495	5080	5080	5080	5080	203
93	20231115	193700	109110495	5080	5080	5080	5080	0
94	20231115	193600	109110495	5080	5080	5080	5080	0
95	20231115	193500	109110495	5080	5080	5080	5080	0
96	20231115	193400	109110495	5080	5080	5080	5080	0
97	20231115	193300	109110495	5080	5080	5080	5080	0
98	20231115	193200	109110495	5080	5080	5080	5080	0
99	20231115	193100	109110495	5080	5080	5080	5080	0
100	20231115	193000	109110495	5080	5080	5080	5080	0
101	20231115	192900	109110495	5080	5080	5080	5080	0
102	20231115	192800	109110495	5080	5080	5080	5080	0
103	20231115	192700	109110495	5080	5080	5080	5080	0
104	20231115	192600	109110495	5080	5080	5080	5080	0
105	20231115	192500	109110495	5080	5080	5080	5080	0
106	20231115	192400	109110495	5080	5080	5080	5080	0
107	20231115	192300	109110495	5080	5080	5080	5080	0
108	20231115	192200	109110495	5080	5080	5080	5080	0
109	20231115	192100	109110495	5080	5080	5080	5080	0
110	20231115	192000	109110495	5080	5080	5080	5080	0
111	20231115	191900	109110495	5080	5080	5080	5080	0
112	20231115	191800	109110495	5080	5080	5080	5080	0
113	20231115	191700	109110495	5080	5080	5080	5080	0
114	20231115	191600	109110495	5080	5080	5080	5080	0
115	20231115	191500	109110495	5080	5080	5080	5080	0
116	20231115	191400	109110495	5080	5080	5080	5080	0
117	20231115	191300	109110495	5080	5080	5080	5080	0
118	20231115	191200	109110495	5080	5080	5080	5080	0
119	20231115	191100	109110495	5080	5080	5080	5080	0
120	20231115	191000	109110495	5080	5080	5080	5080	0
121	20231115	190900	109110495	5080	5080	5080	5080	0
122	20231115	190800	109110495	5080	5080	5080	5080	203
123	20231115	190700	109110495	5080	5080	5080	5080	0
124	20231115	190600	109110495	5080	5080	5080	5080	0
125	20231115	190500	109110495	5080	5080	5080	5080	0
126	20231115	190400	109110495	5080	5080	5080	5080	0
127	20231115	190300	109110495	5080	5080	5080	5080	0
128	20231115	190200	109110495	5080	5080	5080	5080	0
129	20231115	190100	109110495	5080	5080	5080	5080	0
130	20231115	190000	109110495	5080	5080	5080	5080	0
131	20231115	185900	109110495	5080	5080	5080	5080	0
132	20231115	185800	109110495	5080	5080	5080	5080	0
133	20231115	185700	109110495	5080	5080	5080	5080	0
134	20231115	185600	109110495	5080	5080	5080	5080	0
135	20231115	185500	109110495	5080	5080	5080	5080	0
136	20231115	185400	109110495	5080	5080	5080	5080	0
137	20231115	185300	109110495	5080	5080	5080	5080	0
138	20231115	185200	109110495	5080	5080	5080	5080	0
139	20231115	185100	109110495	5080	5080	5080	5080	0
140	20231115	185000	109110495	5080	5080	5080	5080	0
141	20231115	184900	109110495	5080	5080	5080	5080	0
142	20231115	184800	109110495	5080	5080	5080	5080	0
143	20231115	184700	109110495	5080	5080	5080	5080	0
144	20231115	184600	109110495	5080	5080	5080	5080	0
145	20231115	184500	109110495	5080	5080	5080	5080	0
146	20231115	184400	109110495	5080	5080	5080	5080	0
147	20231115	184300	109110495	5080	5080	5080	5080	0
148	20231115	184200	109110495	5080	5080	5080	5080	0
149	20231115	184100	109110495	5080	5080	5080	5080	0
150	20231115	184000	109110495	5080	5080	5080	5080	0
151	20231115	183900	109110495	5080	5080	5080	5080	0
152	20231115	183800	109110495	5080	5080	5080	5080	203
153	20231115	183700	109110495	5080	5080	5080	5080	0
154	20231115	183600	109110495	5080	5080	5080	5080	0
155	20231115	183500	109110495	5080	5080	5080	5080	0
156	20231115	183400	109110495	5080	5080	5080	5080	0
157	20231115	183300	109110495	5080	5080	5080	5080	0
158	20231115	183200	109110495	5080	5080	5080	5080	0
159	20231115	183100	109110495	5080	5080	5080	5080	0
160	20231115	183000	109110495	5080	5080	5080	5080	0
161	20231115	182900	109110495	5080	5080	5080	5080	0
162	20231115	182800	109110495	5080	5080	5080	5080	0
163	20231115	182700	109110495	5080	5080	5080	5080	0
164	20231115	182600	109110495	5080	5080	5080	5080	0
165	20231115	182500	109110495	5080	5080	5080	5080	0
166	20231115	182400	109110495	5080	5080	5080	5080	0
167	20231115	182300	109110495	5080	5080	5080	5080	0
168	20231115	182200	109110495	5080	5080	5080	5080	0
169	20231115	182100	109110495	5080	5080	5080	5080	0
170	20231115	182000	109110495	5080	5080	5080	5080	0
171	20231115	181900	109110495	5080	5080	5080	5080	0
172	20231115	181800	109110495	5080	5080	5080	5080	0
173	20231115	181700	109110495	5080	5080	5080	5080	0
174	20231115	181600	109110495	5080	5080	5080	5080	0
175	20231115	181500	109110495	5080	5080	5080	5080	0
176	20231115	181400	109110495	5080	5080	5080	5080	0
177	20231115	181300	109110495	5080	5080	5080	5080	0
178	20231115	181200	109110495	5080	5080	5080	5080	0
179	20231115	181100	109110495	5080	5080	5080	5080	0
180	20231115	181000	109110495	5080	5080	5080	5080	0
181	20231115	180900	109110495	5080	5080	5080	5080	0
182	20231115	180800	109110495	5080	5080	5080	5080	203
183	20231115	180700	109110495	5080	5080	5080	5080	0
184	20231115	180600	109110495	5080	5080	5080	5080	0
185	20231115	180500	109110495	5080	5080	5080	5080	0
186	20231115	180400	109110495	5080	5080	5080	5080	0
187	20231115	180300	109110495	5080	5080	5080	5080	0
188	20231115	180200	109110495	5080	5080	5080	5080	0
189	20231115	180100	109110495	5080	5080	5080	5080	0
190	20231115	180000	109110495	5080	5080	5080	5080	0
191	20231115	175900	109110495	5080	5080	5080	5080	0
192	20231115	175800	109110495	5080	5080	5080	5080	0
193	20231115	175700	109110495	5080	5080	5080	5080	0
194	20231115	175600	109110495	5080	5080	5080	5080	0
195	20231115	175500	109110495	5080	5080	5080	5080	0
196	20231115	175400	109110495	5080	5080	5080	5080	0
197	20231115	175300	109110495	5080	5080	5080	5080	0
198	20231115	175200	109110495	5080	5080	5080	5080	0
199	20231115	175100	109110495	5080	5080	5080	5080	0
200	20231115	175000	109110495	5080	5080	5080	5080	0
201	20231115	174900	109110495	5080	5080	5080	5080	0
202	20231115	174800	109110495	5080	5080	5080	5080	0
203	20231115	174700	109110495	5080	5080	5080	5080	0
204	20231115	174600	109110495	5080	5080	5080	5080	0
205	20231115	174500	109110495	5080	5080	5080	5080	0
206	20231115	174400	109110495	5080	5080	5080	5080	0
207	20231115	174300	109110495	5080	5080	5080	5080	0
208	20231115	174200	109110495	5080	5080	5080	5080	0
209	20231115	174100	109110495	5080	5080	5080	5080	0
210	20231115	174000	109110495	5080	5080	5080	5080	0
211	20231115	173900	109110495	5080	5080	5080	5080	0
212	20231115	173800	109110495	5080	5080	5080	5080	203
213	20231115	173700	109110495	5080	5080	5080	5080	0
214	20231115	173600	109110495	5080	5080	5080	5080	0
215	20231115	173500	109110495	5080	5080	5080	5080	0
216	20231115	173400	109110495	5080	5080	5080	5080	0
217	20231115	173300	109110495	5080	5080	5080	5080	0
218	20231115	173200	109110495	5080	5080	5080	5080	0
219	20231115	173100	109110495	5080	5080	5080	5080	0
220	20231115	173000	109110495	5080	5080	5080	5080	0
221	20231115	172900	109110495	5080	5080	5080	5080	0
222	20231115	172800	109110495	5080	5080	5080	5080	0
223	20231115	172700	109110495	5080	5080	5080	5080	0
224	20231115	172600	109110495	5080	5080	5080	5080	0
225	20231115	172500	109110495	5080	5080	5080	5080	0
226	20231115	172400	109110495	5080	5080	5080	5080	0
227	20231115	172300	109110495	5080	5080	5080	5080	0
228	20231115	172200	109110495	5080	5080	5080	5080	0
229	20231115	172100	109110495	5080	5080	5080	5080	0
230	20231115	172000	109110495	5080	5080	5080	5080	0
231	20231115	171900	109110495	5080	5080	5080	5080	0
232	20231115	171800	109110495	5080	5080	5080	5080	0
233	20231115	171700	109110495	5080	5080	5080	5080	0
234	20231115	171600	109110495	5080	5080	5080	5080	0
235	20231115	171500	109110495	5080	5080	5080	5080	0
236	20231115	171400	109110495	5080	5080	5080	5080	0
237	20231115	171300	109110495	5080	5080	5080	5080	0
238	20231115	171200	109110495	5080	5080	5080	5080	0
239	20231115	171100	109110495	5080	5080	5080	5080	0
240	20231115	171000	109110495	5080	5080	5080	5080	0
241	20231115	170900	109110495	5080	5080	5080	5080	0
242	20231115	170800	109110495	5080	5080	5080	5080	203
243	20231115	170700	109110495	5080	5080	5080	5080	0
244	20231115	170600	109110495	5080	5080	5080	5080	0
245	20231115	170500	109110495	5080	5080	5080	5080	0
246	20231115	170400	109110495	5080	5080	5080	5080	0
247	20231115	170300	109110495	5080	5080	5080	5080	0
248	20231115	170200	109110495	5080	5080	5080	5080	0
249	20231115	170100	109110495	5080	5080	5080	5080	0
250	20231115	170000	109110495	5080	5080	5080	5080	0
251	20231115	165900	109110495	5080	5080	5080	5080	0
252	20231115	165800	109110495	5080	5080	5080	5080	0
253	20231115	165700	109110495	5080	5080	5080	5080	0
254	20231115	165600	109110495	5080	5080	5080	5080	0
255	20231115	165500	109110495	5080	5080	5080	5080	0
256	20231115	165400	109110495	5080	5080	5080	5080	0
257	20231115	165300	109110495	5080	5080	5080	5080	0
258	20231115	165200	109110495	5080	5080	5080	5080	0
259	20231115	165100	109110495	5080	5080	5080	5080	0
260	20231115	165000	109110495	5080	5080	5080	5080	0
261	20231115	164900	109110495	5080	5080	5080	5080	0
262	20231115	164800	109110495	5080	5080	5080	5080	0
263	20231115	164700	109110495	5080	5080	5080	5080	0
264	20231115	164600	109110495	5080	5080	5080	5080	0
265	20231115	164500	109110495	5080	5080	5080	5080	0
266	20231115	164400	109110495	5080	5080	5080	5080	0
267	20231115	164300	109110495	5080	5080	5080	5080	0
268	20231115	164200	109110495	5080	5080	5080	5080	0
269	20231115	164100	109110495	5080	5080	5080	5080	0
270	20231115	164000	109110495	5080	5080	5080	5080	0
271	20231115	163900	109110495	5080	5080	5080	5080	0
272	20231115	163800	109110495	5080	5080	5080	5080	203
273	20231115	163700	109110495	5080	5080	5080	5080	0
274	20231115	163600	109110495	5080	5080	5080	5080	0
275	20231115	163500	109110495	5080	5080	5080	5080	0
276	20231115	163400	109110495	5080	5080	5080	5080	0
277	20231115	163300	109110495	5080	5080	5080	5080	0
278	20231115	163200	109110495	5080	5080	5080	5080	0
279	20231115	163100	109110495	5080	5080	5080	5080	0
280	20231115	163000	109110495	5080	5080	5080	5080	0
281	20231115	162900	109110495	5080	5080	5080	5080	0
282	20231115	162800	109110495	5080	5080	5080	5080	0
283	20231115	162700	109110495	5080	5080	5080	5080	0
284	20231115	162600	109110495	5080	5080	5080	5080	0
285	20231115	162500	109110495	5080	5080	5080	5080	0
286	20231115	162400	109110495	5080	5080	5080	5080	0
287	20231115	162300	109110495	5080	5080	5080	5080	0
288	20231115	162200	109110495	5080	5080	5080	5080	0
289	20231115	162100	109110495	5080	5080	5080	5080	0
290	20231115	162000	109110495	5080	5080	5080	5080	0
291	20231115	161900	109110495	5080	5080	5080	5080	0
292	20231115	161800	109110495	5080	5080	5080	5080	0
293	20231115	161700	109110495	5080	5080	5080	5080	0
294	20231115	161600	109110495	5080	5080	5080	5080	0
295	20231115	161500	109110495	5080	5080	5080	5080	0
296	20231115	161400	109110495	5080	5080	5080	5080	0
297	20231115	161300	109110495	5080	5080	5080	5080	0
298	20231115	161200	109110495	5080	5080	5080	5080	0
299	20231115	161100	109110495	5080	5080	5080	5080	0
300	20231115	161000	109110495	5080	5080	5080	5080	0
301	20231115	160900	109110495	5080	5080	5080	5080	0
302	20231115	160800	109110495	5080	5080	5080	5080	203
303	20231115	160700	109110495	5080	5080	5080	5080	0
304	20231115	160600	109110495	5080	5080	5080	5080	0
305	20231115	160500	109110495	5080	5080	5080	5080	0
306	20231115	160400	109110495	5080	5080	5080	5080	0
307	20231115	160300	109110495	5080	5080	5080	5080	0
308	20231115	160200	109110495	5080	5080	5080	5080	0
309	20231115	160100	109110495	5080	5080	5080	5080	0
310	20231115	160000	109110495	5080	5080	5080	5080	0
311	20231115	155900	109110495	5080	5080	5080	5080	0
312	20231115	155800	109110495	5080	5080	5080	5080	0
313	20231115	155700	109110495	5080	5080	5080	5080	0
314	20231115	155600	109110495	5080	5080	5080	5080	0
315	20231115	155500	109110495	5080	5080	5080	5080	0
316	20231115	155400	109110495	5080	5080	5080	5080	0
317	20231115	155300	109110495	5080	5080	5080	5080	0
318	20231115	155200	109110495	5080	5080	5080	5080	0
319	20231115	155100	109110495	5080	5080	5080	5080	0
320	20231115	155000	109110495	5080	5080	5080	5080	0
321	20231115	154900	109110495	5080	5080	5080	5080	0
322	20231115	154800	109110495	5080	5080	5080	5080	0
323	20231115	154700	109110495	5080	5080	5080	5080	0
324	20231115	154600	109110495	5080	5080	5080	5080	0
325	20231115	154500	109110495	5080	5080	5080	5080	0
326	20231115	154400	109110495	5080	5080	5080	5080	0
327	20231115	154300	109110495	5080	5080	5080	5080	0
328	20231115	154200	109110495	5080	5080	5080	5080	0
329	20231115	154100	109110495	5080	5080	5080	5080	0
330	20231115	154000	109110495	5080	5080	5080	5080	0
331	20231115	153900	109110495	5080	5080	5080	5080	0
332	20231115	153800	109110495	5080	5080	5080	5080	203
333	20231115	153700	109110495	5080	5080	5080	5080	0
334	20231115	153600	109110495	5080	5080	5080	5080	0
335	20231115	153500	109110495	5080	5080	5080	5080	0
336	20231115	153400	109110495	5080	5080	5080	5080	0
337	20231115	153300	109110495	5080	5080	5080	5080	0
338	20231115	153200	109110495	5080	5080	5080	5080	0
339	20231115	153100	109110495	5080	5080	5080	5080	0
340	20231115	153000	109110495	5080	5080	5080	5080	203
341	20231115	152900	108079255	5080	5080	5080	5080	0
342	20231115	152800	108079255	5080	5080	5080	5080	0
343	20231115	152700	108079255	5080	5080	5080	5080	0
344	20231115	152600	108079255	5080	5080	5080	5080	0
345	20231115	152500	108079255	5080	5080	5080	5080	0
346	20231115	152400	108079255	5080	5080	5080	5080	0
347	20231115	152300	108079255	5080	5080	5080	5080	0
348	20231115	152200	108079255	5080	5080	5080	5080	0
349	20231115	152100	108079255	5080	5080	5080	5080	0
350	20231115	152000	108079255	5080	5080	5080	5080	0
351	20231115	151900	108079255	5080	5080	5080	5080	0
352	20231115	151800	108079255	5080	5080	5080	5080	0
353	20231115	151700	108079255	5080	5080	5080	5080	0
354	20231115	151600	108079255	5080	5080	5080	5080	0
355	20231115	151500	108079255	5080	5080	5080	5080	30
356	20231115	151400	107926855	5070	5070	5070	5070	0
357	20231115	151300	107926855	5070	5070	5070	5070	0
358	20231115	151200	107926855	5070	5070	5070	5070	0
359	20231115	151100	107926855	5070	5070	5070	5070	1
360	20231115	151000	107921785	5070	5070	5070	5070	0
361	20231115	150900	107921785	5070	5070	5070	5070	0
362	20231115	150800	107921785	5070	5070	5070	5070	1
363	20231115	150700	107916715	5080	5080	5080	5080	0
364	20231115	150600	107916715	5080	5080	5080	5080	4
365	20231115	150500	107896395	5080	5080	5080	5080	0
366	20231115	150400	107896395	5080	5080	5080	5080	0
367	20231115	150300	107896395	5080	5080	5080	5080	1
368	20231115	150200	107891315	5070	5070	5070	5070	0
369	20231115	150100	107891315	5070	5070	5070	5070	0
370	20231115	150000	107891315	5070	5070	5070	5070	200
371	20231115	145900	106877315	5070	5070	5070	5070	0
372	20231115	145800	106877315	5070	5070	5070	5070	0
373	20231115	145700	106877315	5070	5070	5070	5070	0
374	20231115	145600	106877315	5070	5070	5070	5070	0
375	20231115	145500	106877315	5070	5070	5070	5070	0
376	20231115	145400	106877315	5070	5070	5070	5070	0
377	20231115	145300	106877315	5070	5070	5070	5070	0
378	20231115	145200	106877315	5070	5070	5070	5070	0
379	20231115	145100	106877315	5070	5070	5070	5070	20
380	20231115	145000	106775915	5080	5080	5080	5080	0
381	20231115	144900	106775915	5080	5080	5080	5080	500
382	20231115	144800	104235915	5070	5070	5070	5070	0
383	20231115	144700	104235915	5070	5070	5070	5070	126
384	20231115	144600	103597095	5070	5070	5070	5070	0
385	20231115	144500	103597095	5070	5070	5070	5070	22
386	20231115	144400	103485555	5070	5070	5070	5070	0
387	20231115	144300	103485555	5070	5070	5070	5070	0
388	20231115	144200	103485555	5070	5070	5070	5070	0
389	20231115	144100	103485555	5070	5070	5070	5070	0
390	20231115	144000	103485555	5070	5070	5070	5070	8
391	20231115	143900	103444995	5080	5080	5080	5080	0
392	20231115	143800	103444995	5080	5080	5080	5080	0
393	20231115	143700	103444995	5080	5080	5080	5080	0
394	20231115	143600	103444995	5080	5080	5080	5080	0
395	20231115	143500	103444995	5080	5080	5080	5080	0
396	20231115	143400	103444995	5080	5080	5080	5080	0
397	20231115	143300	103444995	5080	5080	5080	5080	0
398	20231115	143200	103444995	5080	5080	5080	5080	0
399	20231115	143100	103444995	5080	5080	5080	5080	0
400	20231115	143000	103444995	5080	5080	5080	5080	0
401	20231115	142900	103444995	5080	5080	5080	5080	0
402	20231115	142800	103444995	5080	5080	5080	5080	0
403	20231115	142700	103444995	5080	5080	5080	5080	0
404	20231115	142600	103444995	5080	5080	5080	5080	0
405	20231115	142500	103444995	5080	5080	5080	5080	1
406	20231115	142400	103439915	5070	5070	5070	5070	35
407	20231115	142300	103262465	5070	5070	5070	5070	250
408	20231115	142200	101994965	5070	5070	5070	5070	0
409	20231115	142100	101994965	5070	5070	5070	5070	0
410	20231115	142000	101994965	5070	5070	5070	5070	0
411	20231115	141900	101994965	5070	5070	5070	5070	0
412	20231115	141800	101994965	5070	5070	5070	5070	0
413	20231115	141700	101994965	5070	5070	5070	5070	0
414	20231115	141600	101994965	5070	5070	5070	5070	0
415	20231115	141500	101994965	5070	5070	5070	5070	0
416	20231115	141400	101994965	5070	5070	5070	5070	0
417	20231115	141300	101994965	5070	5070	5070	5070	0
418	20231115	141200	101994965	5070	5070	5070	5070	0
419	20231115	141100	101994965	5070	5070	5070	5070	0
420	20231115	141000	101994965	5070	5070	5070	5070	0
421	20231115	140900	101994965	5070	5070	5070	5070	0
422	20231115	140800	101994965	5070	5070	5070	5070	0
423	20231115	140700	101994965	5070	5070	5070	5070	0
424	20231115	140600	101994965	5070	5070	5070	5070	0
425	20231115	140500	101994965	5070	5070	5070	5070	0
426	20231115	140400	101994965	5070	5070	5070	5070	0
427	20231115	140300	101994965	5070	5070	5070	5070	0
428	20231115	140200	101994965	5070	5070	5070	5070	0
429	20231115	140100	101994965	5070	5070	5070	5070	0
430	20231115	140000	101994965	5070	5070	5070	5070	0
431	20231115	135900	101994965	5070	5070	5070	5070	0
432	20231115	135800	101994965	5070	5070	5070	5070	1
433	20231115	135700	101989895	5070	5070	5070	5070	1
434	20231115	135600	101984825	5070	5080	5080	5070	42
435	20231115	135500	101771875	5080	5080	5080	5080	0
436	20231115	135400	101771875	5080	5080	5080	5080	0
437	20231115	135300	101771875	5080	5080	5080	5080	0
438	20231115	135200	101771875	5080	5080	5080	5080	0
439	20231115	135100	101771875	5080	5080	5080	5080	0
440	20231115	135000	101771875	5080	5080	5080	5080	0
441	20231115	134900	101771875	5080	5080	5080	5080	0
442	20231115	134800	101771875	5080	5080	5080	5080	200
443	20231115	134700	100755875	5070	5070	5070	5070	0
444	20231115	134600	100755875	5070	5070	5070	5070	0
445	20231115	134500	100755875	5070	5070	5070	5070	11
446	20231115	134400	100700105	5070	5070	5070	5070	0
447	20231115	134300	100700105	5070	5070	5070	5070	300
448	20231115	134200	99179105	5080	5080	5080	5080	0
449	20231115	134100	99179105	5080	5080	5080	5080	1
450	20231115	134000	99174025	5070	5070	5070	5070	32
451	20231115	133900	99011785	5070	5070	5070	5070	0
452	20231115	133800	99011785	5070	5070	5070	5070	202
453	20231115	133700	97987645	5070	5070	5070	5070	0
454	20231115	133600	97987645	5070	5070	5070	5070	0
455	20231115	133500	97987645	5070	5070	5070	5070	0
456	20231115	133400	97987645	5070	5070	5070	5070	0
457	20231115	133300	97987645	5070	5070	5070	5070	0
458	20231115	133200	97987645	5070	5070	5070	5070	0
459	20231115	133100	97987645	5070	5070	5070	5070	0
460	20231115	133000	97987645	5070	5070	5070	5070	0
461	20231115	132900	97987645	5070	5070	5070	5070	0
462	20231115	132800	97987645	5070	5070	5070	5070	0
463	20231115	132700	97987645	5070	5070	5070	5070	0
464	20231115	132600	97987645	5070	5070	5070	5070	44
465	20231115	132500	97764565	5080	5080	5080	5080	0
466	20231115	132400	97764565	5080	5080	5080	5080	0
467	20231115	132300	97764565	5080	5080	5080	5080	0
468	20231115	132200	97764565	5080	5080	5080	5080	0
469	20231115	132100	97764565	5080	5080	5080	5080	0
470	20231115	132000	97764565	5080	5080	5080	5080	0
471	20231115	131900	97764565	5080	5080	5080	5080	948
472	20231115	131800	92948725	5070	5070	5070	5070	0
473	20231115	131700	92948725	5070	5070	5070	5070	0
474	20231115	131600	92948725	5070	5070	5070	5070	0
475	20231115	131500	92948725	5070	5070	5070	5070	0
476	20231115	131400	92948725	5070	5070	5070	5070	0
477	20231115	131300	92948725	5070	5070	5070	5070	0
478	20231115	131200	92948725	5070	5070	5070	5070	0
479	20231115	131100	92948725	5070	5070	5070	5070	0
480	20231115	131000	92948725	5070	5070	5070	5070	0
481	20231115	130900	92948725	5070	5080	5080	5070	51
482	20231115	130800	92689675	5070	5070	5070	5070	0
483	20231115	130700	92689675	5070	5070	5070	5070	0
484	20231115	130600	92689675	5070	5070	5070	5070	0
485	20231115	130500	92689675	5070	5070	5070	5070	0
486	20231115	130400	92689675	5070	5070	5070	5070	0
487	20231115	130300	92689675	5070	5070	5070	5070	0
488	20231115	130200	92689675	5070	5070	5070	5070	0
489	20231115	130100	92689675	5070	5070	5070	5070	0
490	20231115	130000	92689675	5070	5070	5070	5070	8
491	20231115	125900	92649115	5070	5070	5070	5070	0
492	20231115	125800	92649115	5070	5070	5070	5070	0
493	20231115	125700	92649115	5070	5070	5070	5070	0
494	20231115	125600	92649115	5070	5070	5070	5070	0
495	20231115	125500	92649115	5070	5070	5070	5070	0
496	20231115	125400	92649115	5070	5070	5070	5070	0
497	20231115	125300	92649115	5070	5070	5070	5070	0
498	20231115	125200	92649115	5070	5070	5070	5070	0
499	20231115	125100	92649115	5070	5070	5070	5070	4
500	20231115	125000	92628835	5070	5070	5070	5070	2
501	20231115	124900	92618695	5060	5060	5060	5060	0
502	20231115	124800	92618695	5060	5060	5060	5060	0
503	20231115	124700	92618695	5060	5060	5060	5060	0
504	20231115	124600	92618695	5060	5060	5060	5060	0
505	20231115	124500	92618695	5060	5060	5060	5060	1
506	20231115	124400	92613635	5080	5080	5080	5080	0
507	20231115	124300	92613635	5080	5080	5080	5080	0
508	20231115	124200	92613635	5080	5080	5080	5080	0
509	20231115	124100	92613635	5080	5060	5080	5060	400
510	20231115	124000	90581655	5080	5080	5080	5080	0
511	20231115	123900	90581655	5080	5080	5080	5080	0
512	20231115	123800	90581655	5080	5080	5080	5080	0
513	20231115	123700	90581655	5080	5080	5080	5080	0
514	20231115	123600	90581655	5080	5080	5080	5080	0
515	20231115	123500	90581655	5080	5080	5080	5080	0
516	20231115	123400	90581655	5080	5080	5080	5080	0
517	20231115	123300	90581655	5080	5080	5080	5080	0
518	20231115	123200	90581655	5080	5060	5080	5060	10
519	20231115	123100	90530875	5080	5080	5080	5080	0
520	20231115	123000	90530875	5080	5080	5080	5080	0
521	20231115	122900	90530875	5080	5080	5080	5080	0
522	20231115	122800	90530875	5080	5080	5080	5080	0
523	20231115	122700	90530875	5080	5080	5080	5080	0
524	20231115	122600	90530875	5080	5080	5080	5080	0
525	20231115	122500	90530875	5080	5080	5080	5080	0
526	20231115	122400	90530875	5080	5080	5080	5080	0
527	20231115	122300	90530875	5080	5080	5080	5080	0
528	20231115	122200	90530875	5080	5080	5080	5080	0
529	20231115	122100	90530875	5080	5080	5080	5080	0
530	20231115	122000	90530875	5080	5080	5080	5080	0
531	20231115	121900	90530875	5080	5080	5080	5080	0
532	20231115	121800	90530875	5080	5080	5080	5080	0
533	20231115	121700	90530875	5080	5080	5080	5080	0
534	20231115	121600	90530875	5080	5080	5080	5080	0
535	20231115	121500	90530875	5080	5080	5080	5080	0
536	20231115	121400	90530875	5080	5080	5080	5080	0
537	20231115	121300	90530875	5080	5080	5080	5080	0
538	20231115	121200	90530875	5080	5080	5080	5080	0
539	20231115	121100	90530875	5080	5080	5080	5080	0
540	20231115	121000	90530875	5080	5080	5080	5080	0
541	20231115	120900	90530875	5080	5080	5080	5080	0
542	20231115	120800	90530875	5080	5060	5080	5060	20
543	20231115	120700	90429305	5080	5080	5080	5080	0
544	20231115	120600	90429305	5080	5080	5080	5080	0
545	20231115	120500	90429305	5080	5080	5080	5080	0
546	20231115	120400	90429305	5080	5080	5080	5080	0
547	20231115	120300	90429305	5080	5060	5080	5060	34
548	20231115	120200	90256695	5040	5040	5040	5040	0
549	20231115	120100	90256695	5040	5060	5060	5040	250
550	20231115	120000	88996405	5080	5080	5080	5080	0
551	20231115	115900	88996405	5080	5080	5080	5080	0
552	20231115	115800	88996405	5080	5080	5080	5080	0
553	20231115	115700	88996405	5080	5080	5080	5080	0
554	20231115	115600	88996405	5080	5080	5080	5080	0
555	20231115	115500	88996405	5080	5080	5080	5080	0
556	20231115	115400	88996405	5080	5080	5080	5080	1
557	20231115	115300	88991325	5060	5060	5060	5060	0
558	20231115	115200	88991325	5060	5060	5060	5060	0
559	20231115	115100	88991325	5060	5060	5060	5060	0
560	20231115	115000	88991325	5060	5060	5060	5060	49
561	20231115	114900	88743385	5040	5040	5040	5040	0
562	20231115	114800	88743385	5040	5040	5040	5040	0
563	20231115	114700	88743385	5040	5040	5040	5040	0
564	20231115	114600	88743385	5040	5040	5040	5040	0
565	20231115	114500	88743385	5040	5040	5040	5040	0
566	20231115	114400	88743385	5040	5040	5040	5040	0
567	20231115	114300	88743385	5040	5040	5040	5040	0
568	20231115	114200	88743385	5040	5040	5040	5040	0
569	20231115	114100	88743385	5040	5040	5040	5040	0
570	20231115	114000	88743385	5040	5040	5040	5040	0
571	20231115	113900	88743385	5040	5040	5040	5040	0
572	20231115	113800	88743385	5040	5040	5040	5040	0
573	20231115	113700	88743385	5040	5040	5040	5040	0
574	20231115	113600	88743385	5040	5040	5040	5040	0
575	20231115	113500	88743385	5040	5040	5040	5040	0
576	20231115	113400	88743385	5040	5040	5040	5040	0
577	20231115	113300	88743385	5040	5040	5040	5040	4
578	20231115	113200	88723225	5040	5040	5040	5040	2
579	20231115	113100	88713145	5040	5040	5040	5040	4
580	20231115	113000	88692985	5040	5040	5040	5040	0
581	20231115	112900	88692985	5040	5040	5040	5040	0
582	20231115	112800	88692985	5040	5040	5040	5040	0
583	20231115	112700	88692985	5040	5040	5040	5040	0
584	20231115	112600	88692985	5040	5040	5040	5040	0
585	20231115	112500	88692985	5040	5040	5040	5040	0
586	20231115	112400	88692985	5040	5040	5040	5040	0
587	20231115	112300	88692985	5040	5040	5040	5040	1
588	20231115	112200	88687945	5020	5020	5020	5020	0
589	20231115	112100	88687945	5020	5020	5020	5020	0
590	20231115	112000	88687945	5020	5020	5020	5020	0
591	20231115	111900	88687945	5020	5020	5020	5020	0
592	20231115	111800	88687945	5020	5020	5020	5020	0
593	20231115	111700	88687945	5020	5020	5020	5020	50
594	20231115	111600	88436945	5040	5040	5040	5040	0
595	20231115	111500	88436945	5040	5040	5040	5040	200
596	20231115	111400	87428945	5040	5040	5040	5040	50
597	20231115	111300	87176945	5000	5000	5000	5000	0
598	20231115	111200	87176945	5000	5000	5000	5000	0
599	20231115	111100	87176945	5000	5000	5000	5000	0
600	20231115	111000	87176945	5000	5000	5000	5000	0
601	20231115	110900	87176945	5000	5000	5000	5000	0
602	20231115	110800	87176945	5000	5000	5000	5000	0
603	20231115	110700	87176945	5000	5000	5000	5000	0
604	20231115	110600	87176945	5000	5000	5000	5000	0
605	20231115	110500	87176945	5000	5000	5000	5000	0
606	20231115	110400	87176945	5000	5000	5000	5000	0
607	20231115	110300	87176945	5000	5000	5000	5000	0
608	20231115	110200	87176945	5000	5000	5000	5000	0
609	20231115	110100	87176945	5000	5000	5000	5000	0
610	20231115	110000	87176945	5000	5000	5000	5000	0
611	20231115	105900	87176945	5000	5000	5000	5000	0
612	20231115	105800	87176945	5000	5000	5000	5000	0
613	20231115	105700	87176945	5000	5000	5000	5000	0
614	20231115	105600	87176945	5000	5000	5000	5000	0
615	20231115	105500	87176945	5000	5000	5000	5000	0
616	20231115	105400	87176945	5000	5000	5000	5000	0
617	20231115	105300	87176945	5000	5000	5000	5000	0
618	20231115	105200	87176945	5000	5000	5000	5000	0
619	20231115	105100	87176945	5000	5000	5000	5000	0
620	20231115	105000	87176945	5000	5000	5000	5000	0
621	20231115	104900	87176945	5000	5000	5000	5000	0
622	20231115	104800	87176945	5000	5000	5000	5000	1
623	20231115	104700	87171945	5000	5000	5000	5000	0
624	20231115	104600	87171945	5000	5000	5000	5000	0
625	20231115	104500	87171945	5000	5000	5000	5000	1
626	20231115	104400	87166945	5000	5000	5000	5000	6
627	20231115	104300	87136945	5020	4995	5020	4985	7
628	20231115	104200	87101965	4990	5020	5020	4980	3354
629	20231115	104100	70342910	5020	5020	5020	5020	0
630	20231115	104000	70342910	5020	5020	5020	5020	0
631	20231115	103900	70342910	5020	5020	5020	5020	0
632	20231115	103800	70342910	5020	5020	5020	5020	0
633	20231115	103700	70342910	5020	5020	5020	5020	0
634	20231115	103600	70342910	5020	5030	5030	5020	183
635	20231115	103500	69423250	5030	5030	5030	5030	147
636	20231115	103400	68683840	5030	5030	5030	5030	20
637	20231115	103300	68583240	5030	5030	5030	5030	0
638	20231115	103200	68583240	5030	5030	5030	5030	0
639	20231115	103100	68583240	5030	5030	5030	5030	101
640	20231115	103000	68075210	5030	5030	5030	5030	0
641	20231115	102900	68075210	5030	5030	5030	5030	953
642	20231115	102800	63281620	5030	5030	5030	5030	400
643	20231115	102700	61269620	5030	5030	5030	5030	0
644	20231115	102600	61269620	5030	5030	5030	5030	0
645	20231115	102500	61269620	5030	5030	5030	5030	0
646	20231115	102400	61269620	5030	5030	5030	5030	0
647	20231115	102300	61269620	5030	5030	5030	5030	5
648	20231115	102200	61244470	5030	5030	5030	5030	0
649	20231115	102100	61244470	5030	5030	5030	5030	73
650	20231115	102000	60877280	5030	5030	5030	5030	5
651	20231115	101900	60852130	5030	5030	5030	5030	0
652	20231115	101800	60852130	5030	5030	5030	5030	0
653	20231115	101700	60852130	5030	5030	5030	5030	0
654	20231115	101600	60852130	5030	5030	5030	5030	0
655	20231115	101500	60852130	5030	5030	5030	5030	0
656	20231115	101400	60852130	5030	5030	5030	5030	14
657	20231115	101300	60781710	5030	5030	5030	5030	0
658	20231115	101200	60781710	5030	5030	5030	5030	6
659	20231115	101100	60751530	5030	5030	5030	5030	5
660	20231115	101000	60726380	5030	5030	5030	5030	17
661	20231115	100900	60640870	5030	5030	5030	5030	2
662	20231115	100800	60630810	5030	5030	5030	5030	1
663	20231115	100700	60625780	5020	5020	5020	5020	0
664	20231115	100600	60625780	5020	5020	5020	5020	0
665	20231115	100500	60625780	5020	5020	5020	5020	268
666	20231115	100400	59280420	5020	5020	5020	5020	31
667	20231115	100300	59124800	5000	5000	5000	5000	0
668	20231115	100200	59124800	5000	5000	5000	5000	35
669	20231115	100100	58949800	5000	5000	5000	5000	129
670	20231115	100000	58304800	5000	5000	5000	5000	336
671	20231115	095900	56624800	5000	5030	5030	5000	503
672	20231115	095800	54109120	5030	5030	5030	5030	2
673	20231115	095700	54099060	5020	5020	5020	5020	0
674	20231115	095600	54099060	5020	5020	5020	5020	1
675	20231115	095500	54094040	5020	5020	5020	5020	1
676	20231115	095400	54089020	5020	5020	5020	5020	1
677	20231115	095300	54084000	5010	5010	5010	5010	1
678	20231115	095200	54078990	4990	5000	5020	4990	393
679	20231115	095100	52116090	5000	5020	5020	5000	2880
680	20231115	095000	37699330	5030	5030	5030	5030	2000
681	20231115	094900	27639330	5040	5040	5040	5040	111
682	20231115	094800	27079890	5040	5040	5040	5040	111
683	20231115	094700	26520450	5040	5040	5040	5040	28
684	20231115	094600	26379330	5040	5040	5040	5040	11
685	20231115	094500	26323890	5040	5040	5040	5040	0
686	20231115	094400	26323890	5040	5040	5040	5040	13
687	20231115	094300	26258370	5040	5050	5050	5030	110
688	20231115	094200	25704500	5050	5050	5060	5050	59
689	20231115	094100	25406540	5050	5070	5070	5050	713
690	20231115	094000	21804810	5070	5070	5070	5070	3
691	20231115	093900	21789600	5070	5070	5070	5070	2
692	20231115	093800	21779460	5070	5070	5070	5070	0
693	20231115	093700	21779460	5070	5070	5070	5070	0
694	20231115	093600	21779460	5070	5070	5070	5070	2
695	20231115	093500	21769320	5070	5070	5070	5070	51
696	20231115	093400	21510750	5070	5070	5070	5070	46
697	20231115	093300	21277530	5050	5050	5050	5050	0
698	20231115	093200	21277530	5050	5060	5060	5050	150
699	20231115	093100	20518920	5070	5080	5080	5070	3266
700	20231115	093000	3957760	5080	5080	5080	5080	0
701	20231115	092900	3957760	5080	5080	5080	5080	0
702	20231115	092800	3957760	5080	5080	5080	5080	0
703	20231115	092700	3957760	5080	5090	5090	5080	610
704	20231115	092600	853860	5070	5070	5070	5070	0
705	20231115	092500	853860	5070	5070	5070	5070	0
706	20231115	092400	853860	5070	5090	5090	5070	100
707	20231115	092300	346840	5090	5090	5090	5090	1
708	20231115	092200	341750	5090	5090	5090	5090	1
709	20231115	092100	336660	5120	5120	5120	5120	0
710	20231115	092000	336660	5120	5120	5120	5120	0
711	20231115	091900	336660	5120	5120	5120	5120	0
712	20231115	091800	336660	5120	5120	5120	5120	0
713	20231115	091700	336660	5120	5120	5120	5120	0
714	20231115	091600	336660	5120	5120	5120	5120	0
715	20231115	091500	336660	5120	5120	5120	5120	0
716	20231115	091400	336660	5120	5120	5120	5120	0
717	20231115	091300	336660	5120	5120	5120	5120	0
718	20231115	091200	336660	5120	5120	5120	5120	0
719	20231115	091100	336660	5120	5120	5120	5120	2
720	20231115	091000	326420	5130	5130	5130	5130	15
721	20231115	090900	249470	5140	5140	5140	5140	0
722	20231115	090800	249470	5140	5140	5140	5140	0
723	20231115	090700	249470	5140	5140	5140	5140	0
724	20231115	090600	249470	5140	5140	5140	5140	0
725	20231115	090500	249470	5140	5140	5140	5140	0
726	20231115	090400	249470	5140	5140	5140	5140	0
727	20231115	090300	249470	5140	5140	5140	5140	0
728	20231115	090200	249470	5140	5140	5140	5140	1
729	20231115	090100	244330	5090	5100	5100	5090	8
730	20231115	090000	203600	5090	5090	5090	5090	40