KissMeData/053980/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193300	106867760	5040	5040	5040	5040	1939
3	20231113	193200	106867760	5040	5040	5040	5040	0
4	20231113	193100	106867760	5040	5040	5040	5040	0
5	20231113	193000	106867760	5040	5040	5040	5040	0
6	20231113	192900	106867760	5040	5040	5040	5040	0
7	20231113	192800	106867760	5040	5040	5040	5040	0
8	20231113	192700	106867760	5040	5040	5040	5040	0
9	20231113	192600	106867760	5040	5040	5040	5040	0
10	20231113	192500	106867760	5040	5040	5040	5040	0
11	20231113	192400	106867760	5040	5040	5040	5040	0
12	20231113	192300	106867760	5040	5040	5040	5040	0
13	20231113	192200	106867760	5040	5040	5040	5040	0
14	20231113	192100	106867760	5040	5040	5040	5040	0
15	20231113	192000	106867760	5040	5040	5040	5040	0
16	20231113	191900	106867760	5040	5040	5040	5040	0
17	20231113	191800	106867760	5040	5040	5040	5040	0
18	20231113	191700	106867760	5040	5040	5040	5040	0
19	20231113	191600	106867760	5040	5040	5040	5040	0
20	20231113	191500	106867760	5040	5040	5040	5040	0
21	20231113	191400	106867760	5040	5040	5040	5040	0
22	20231113	191300	106867760	5040	5040	5040	5040	0
23	20231113	191200	106867760	5040	5040	5040	5040	0
24	20231113	191100	106867760	5040	5040	5040	5040	0
25	20231113	191000	106867760	5040	5040	5040	5040	0
26	20231113	190900	106867760	5040	5040	5040	5040	0
27	20231113	190800	106867760	5040	5040	5040	5040	0
28	20231113	190700	106867760	5040	5040	5040	5040	0
29	20231113	190600	106867760	5040	5040	5040	5040	0
30	20231113	190500	106867760	5040	5040	5040	5040	0
31	20231113	190400	106867760	5040	5040	5040	5040	0
32	20231113	190300	106867760	5040	5040	5040	5040	1939
33	20231113	190200	106867760	5040	5040	5040	5040	0
34	20231113	190100	106867760	5040	5040	5040	5040	0
35	20231113	190000	106867760	5040	5040	5040	5040	0
36	20231113	185900	106867760	5040	5040	5040	5040	0
37	20231113	185800	106867760	5040	5040	5040	5040	0
38	20231113	185700	106867760	5040	5040	5040	5040	0
39	20231113	185600	106867760	5040	5040	5040	5040	0
40	20231113	185500	106867760	5040	5040	5040	5040	0
41	20231113	185400	106867760	5040	5040	5040	5040	0
42	20231113	185300	106867760	5040	5040	5040	5040	0
43	20231113	185200	106867760	5040	5040	5040	5040	0
44	20231113	185100	106867760	5040	5040	5040	5040	0
45	20231113	185000	106867760	5040	5040	5040	5040	0
46	20231113	184900	106867760	5040	5040	5040	5040	0
47	20231113	184800	106867760	5040	5040	5040	5040	0
48	20231113	184700	106867760	5040	5040	5040	5040	0
49	20231113	184600	106867760	5040	5040	5040	5040	0
50	20231113	184500	106867760	5040	5040	5040	5040	0
51	20231113	184400	106867760	5040	5040	5040	5040	0
52	20231113	184300	106867760	5040	5040	5040	5040	0
53	20231113	184200	106867760	5040	5040	5040	5040	0
54	20231113	184100	106867760	5040	5040	5040	5040	0
55	20231113	184000	106867760	5040	5040	5040	5040	0
56	20231113	183900	106867760	5040	5040	5040	5040	0
57	20231113	183800	106867760	5040	5040	5040	5040	0
58	20231113	183700	106867760	5040	5040	5040	5040	0
59	20231113	183600	106867760	5040	5040	5040	5040	0
60	20231113	183500	106867760	5040	5040	5040	5040	0
61	20231113	183400	106867760	5040	5040	5040	5040	0
62	20231113	183300	106867760	5040	5040	5040	5040	1939
63	20231113	183200	106867760	5040	5040	5040	5040	0
64	20231113	183100	106867760	5040	5040	5040	5040	0
65	20231113	183000	106867760	5040	5040	5040	5040	0
66	20231113	182900	106867760	5040	5040	5040	5040	0
67	20231113	182800	106867760	5040	5040	5040	5040	0
68	20231113	182700	106867760	5040	5040	5040	5040	0
69	20231113	182600	106867760	5040	5040	5040	5040	0
70	20231113	182500	106867760	5040	5040	5040	5040	0
71	20231113	182400	106867760	5040	5040	5040	5040	0
72	20231113	182300	106867760	5040	5040	5040	5040	0
73	20231113	182200	106867760	5040	5040	5040	5040	0
74	20231113	182100	106867760	5040	5040	5040	5040	0
75	20231113	182000	106867760	5040	5040	5040	5040	0
76	20231113	181900	106867760	5040	5040	5040	5040	0
77	20231113	181800	106867760	5040	5040	5040	5040	0
78	20231113	181700	106867760	5040	5040	5040	5040	0
79	20231113	181600	106867760	5040	5040	5040	5040	0
80	20231113	181500	106867760	5040	5040	5040	5040	0
81	20231113	181400	106867760	5040	5040	5040	5040	0
82	20231113	181300	106867760	5040	5040	5040	5040	0
83	20231113	181200	106867760	5040	5040	5040	5040	0
84	20231113	181100	106867760	5040	5040	5040	5040	0
85	20231113	181000	106867760	5040	5040	5040	5040	0
86	20231113	180900	106867760	5040	5040	5040	5040	0
87	20231113	180800	106867760	5040	5040	5040	5040	0
88	20231113	180700	106867760	5040	5040	5040	5040	0
89	20231113	180600	106867760	5040	5040	5040	5040	0
90	20231113	180500	106867760	5040	5040	5040	5040	0
91	20231113	180400	106867760	5040	5040	5040	5040	0
92	20231113	180300	106867760	5040	5040	5040	5040	1939
93	20231113	180200	106867760	5040	5040	5040	5040	0
94	20231113	180100	106867760	5040	5040	5040	5040	0
95	20231113	180000	106867760	5040	5040	5040	5040	0
96	20231113	175900	106867760	5040	5040	5040	5040	0
97	20231113	175800	106867760	5040	5040	5040	5040	0
98	20231113	175700	106867760	5040	5040	5040	5040	0
99	20231113	175600	106867760	5040	5040	5040	5040	0
100	20231113	175500	106867760	5040	5040	5040	5040	0
101	20231113	175400	106867760	5040	5040	5040	5040	0
102	20231113	175300	106867760	5040	5040	5040	5040	0
103	20231113	175200	106867760	5040	5040	5040	5040	0
104	20231113	175100	106867760	5040	5040	5040	5040	0
105	20231113	175000	106867760	5040	5040	5040	5040	0
106	20231113	174900	106867760	5040	5040	5040	5040	0
107	20231113	174800	106867760	5040	5040	5040	5040	0
108	20231113	174700	106867760	5040	5040	5040	5040	0
109	20231113	174600	106867760	5040	5040	5040	5040	0
110	20231113	174500	106867760	5040	5040	5040	5040	0
111	20231113	174400	106867760	5040	5040	5040	5040	0
112	20231113	174300	106867760	5040	5040	5040	5040	0
113	20231113	174200	106867760	5040	5040	5040	5040	0
114	20231113	174100	106867760	5040	5040	5040	5040	0
115	20231113	174000	106867760	5040	5040	5040	5040	0
116	20231113	173900	106867760	5040	5040	5040	5040	0
117	20231113	173800	106867760	5040	5040	5040	5040	0
118	20231113	173700	106867760	5040	5040	5040	5040	0
119	20231113	173600	106867760	5040	5040	5040	5040	0
120	20231113	173500	106867760	5040	5040	5040	5040	0
121	20231113	173400	106867760	5040	5040	5040	5040	0
122	20231113	173300	106867760	5040	5040	5040	5040	1939
123	20231113	173200	106867760	5040	5040	5040	5040	0
124	20231113	173100	106867760	5040	5040	5040	5040	0
125	20231113	173000	106867760	5040	5040	5040	5040	0
126	20231113	172900	106867760	5040	5040	5040	5040	0
127	20231113	172800	106867760	5040	5040	5040	5040	0
128	20231113	172700	106867760	5040	5040	5040	5040	0
129	20231113	172600	106867760	5040	5040	5040	5040	0
130	20231113	172500	106867760	5040	5040	5040	5040	0
131	20231113	172400	106867760	5040	5040	5040	5040	0
132	20231113	172300	106867760	5040	5040	5040	5040	0
133	20231113	172200	106867760	5040	5040	5040	5040	0
134	20231113	172100	106867760	5040	5040	5040	5040	0
135	20231113	172000	106867760	5040	5040	5040	5040	0
136	20231113	171900	106867760	5040	5040	5040	5040	0
137	20231113	171800	106867760	5040	5040	5040	5040	0
138	20231113	171700	106867760	5040	5040	5040	5040	0
139	20231113	171600	106867760	5040	5040	5040	5040	0
140	20231113	171500	106867760	5040	5040	5040	5040	0
141	20231113	171400	106867760	5040	5040	5040	5040	0
142	20231113	171300	106867760	5040	5040	5040	5040	0
143	20231113	171200	106867760	5040	5040	5040	5040	0
144	20231113	171100	106867760	5040	5040	5040	5040	0
145	20231113	171000	106867760	5040	5040	5040	5040	0
146	20231113	170900	106867760	5040	5040	5040	5040	0
147	20231113	170800	106867760	5040	5040	5040	5040	0
148	20231113	170700	106867760	5040	5040	5040	5040	0
149	20231113	170600	106867760	5040	5040	5040	5040	0
150	20231113	170500	106867760	5040	5040	5040	5040	0
151	20231113	170400	106867760	5040	5040	5040	5040	0
152	20231113	170300	106867760	5040	5040	5040	5040	1939
153	20231113	170200	106867760	5040	5040	5040	5040	0
154	20231113	170100	106867760	5040	5040	5040	5040	0
155	20231113	170000	106867760	5040	5040	5040	5040	0
156	20231113	165900	106867760	5040	5040	5040	5040	0
157	20231113	165800	106867760	5040	5040	5040	5040	0
158	20231113	165700	106867760	5040	5040	5040	5040	0
159	20231113	165600	106867760	5040	5040	5040	5040	0
160	20231113	165500	106867760	5040	5040	5040	5040	0
161	20231113	165400	106867760	5040	5040	5040	5040	0
162	20231113	165300	106867760	5040	5040	5040	5040	0
163	20231113	165200	106867760	5040	5040	5040	5040	0
164	20231113	165100	106867760	5040	5040	5040	5040	0
165	20231113	165000	106867760	5040	5040	5040	5040	0
166	20231113	164900	106867760	5040	5040	5040	5040	0
167	20231113	164800	106867760	5040	5040	5040	5040	0
168	20231113	164700	106867760	5040	5040	5040	5040	0
169	20231113	164600	106867760	5040	5040	5040	5040	0
170	20231113	164500	106867760	5040	5040	5040	5040	0
171	20231113	164400	106867760	5040	5040	5040	5040	0
172	20231113	164300	106867760	5040	5040	5040	5040	0
173	20231113	164200	106867760	5040	5040	5040	5040	0
174	20231113	164100	106867760	5040	5040	5040	5040	0
175	20231113	164000	106867760	5040	5040	5040	5040	0
176	20231113	163900	106867760	5040	5040	5040	5040	0
177	20231113	163800	106867760	5040	5040	5040	5040	0
178	20231113	163700	106867760	5040	5040	5040	5040	0
179	20231113	163600	106867760	5040	5040	5040	5040	0
180	20231113	163500	106867760	5040	5040	5040	5040	0
181	20231113	163400	106867760	5040	5040	5040	5040	0
182	20231113	163300	106867760	5040	5040	5040	5040	1939
183	20231113	163200	106867760	5040	5040	5040	5040	0
184	20231113	163100	106867760	5040	5040	5040	5040	0
185	20231113	163000	106867760	5040	5040	5040	5040	0
186	20231113	162900	106867760	5040	5040	5040	5040	0
187	20231113	162800	106867760	5040	5040	5040	5040	0
188	20231113	162700	106867760	5040	5040	5040	5040	0
189	20231113	162600	106867760	5040	5040	5040	5040	0
190	20231113	162500	106867760	5040	5040	5040	5040	0
191	20231113	162400	106867760	5040	5040	5040	5040	0
192	20231113	162300	106867760	5040	5040	5040	5040	0
193	20231113	162200	106867760	5040	5040	5040	5040	0
194	20231113	162100	106867760	5040	5040	5040	5040	0
195	20231113	162000	106867760	5040	5040	5040	5040	0
196	20231113	161900	106867760	5040	5040	5040	5040	0
197	20231113	161800	106867760	5040	5040	5040	5040	0
198	20231113	161700	106867760	5040	5040	5040	5040	0
199	20231113	161600	106867760	5040	5040	5040	5040	0
200	20231113	161500	106867760	5040	5040	5040	5040	0
201	20231113	161400	106867760	5040	5040	5040	5040	0
202	20231113	161300	106867760	5040	5040	5040	5040	0
203	20231113	161200	106867760	5040	5040	5040	5040	0
204	20231113	161100	106867760	5040	5040	5040	5040	0
205	20231113	161000	106867760	5040	5040	5040	5040	0
206	20231113	160900	106867760	5040	5040	5040	5040	0
207	20231113	160800	106867760	5040	5040	5040	5040	0
208	20231113	160700	106867760	5040	5040	5040	5040	0
209	20231113	160600	106867760	5040	5040	5040	5040	0
210	20231113	160500	106867760	5040	5040	5040	5040	0
211	20231113	160400	106867760	5040	5040	5040	5040	0
212	20231113	160300	106867760	5040	5040	5040	5040	1939
213	20231113	160200	106867760	5040	5040	5040	5040	0
214	20231113	160100	106867760	5040	5040	5040	5040	0
215	20231113	160000	106867760	5040	5040	5040	5040	0
216	20231113	155900	106867760	5040	5040	5040	5040	0
217	20231113	155800	106867760	5040	5040	5040	5040	0
218	20231113	155700	106867760	5040	5040	5040	5040	0
219	20231113	155600	106867760	5040	5040	5040	5040	0
220	20231113	155500	106867760	5040	5040	5040	5040	0
221	20231113	155400	106867760	5040	5040	5040	5040	0
222	20231113	155300	106867760	5040	5040	5040	5040	0
223	20231113	155200	106867760	5040	5040	5040	5040	0
224	20231113	155100	106867760	5040	5040	5040	5040	0
225	20231113	155000	106867760	5040	5040	5040	5040	0
226	20231113	154900	106867760	5040	5040	5040	5040	0
227	20231113	154800	106867760	5040	5040	5040	5040	0
228	20231113	154700	106867760	5040	5040	5040	5040	0
229	20231113	154600	106867760	5040	5040	5040	5040	0
230	20231113	154500	106867760	5040	5040	5040	5040	0
231	20231113	154400	106867760	5040	5040	5040	5040	0
232	20231113	154300	106867760	5040	5040	5040	5040	0
233	20231113	154200	106867760	5040	5040	5040	5040	0
234	20231113	154100	106867760	5040	5040	5040	5040	0
235	20231113	154000	106867760	5040	5040	5040	5040	0
236	20231113	153900	106867760	5040	5040	5040	5040	0
237	20231113	153800	106867760	5040	5040	5040	5040	0
238	20231113	153700	106867760	5040	5040	5040	5040	0
239	20231113	153600	106867760	5040	5040	5040	5040	0
240	20231113	153500	106867760	5040	5040	5040	5040	0
241	20231113	153400	106867760	5040	5040	5040	5040	0
242	20231113	153300	106867760	5040	5040	5040	5040	1939
243	20231113	153200	106867760	5040	5040	5040	5040	0
244	20231113	153100	106867760	5040	5040	5040	5040	0
245	20231113	153000	106867760	5040	5040	5040	5040	1939
246	20231113	152900	97095200	5040	5040	5040	5040	0
247	20231113	152800	97095200	5040	5040	5040	5040	0
248	20231113	152700	97095200	5040	5040	5040	5040	0
249	20231113	152600	97095200	5040	5040	5040	5040	0
250	20231113	152500	97095200	5040	5040	5040	5040	0
251	20231113	152400	97095200	5040	5040	5040	5040	0
252	20231113	152300	97095200	5040	5040	5040	5040	0
253	20231113	152200	97095200	5040	5040	5040	5040	0
254	20231113	152100	97095200	5040	5040	5040	5040	0
255	20231113	152000	97095200	5040	5040	5040	5040	0
256	20231113	151900	97095200	5040	5040	5040	5040	0
257	20231113	151800	97095200	5040	5040	5040	5040	0
258	20231113	151700	97095200	5040	5000	5040	4980	5431
259	20231113	151600	69986460	5030	5010	5030	5000	574
260	20231113	151500	67114550	5040	5040	5040	5040	0
261	20231113	151400	67114550	5040	5040	5040	5040	0
262	20231113	151300	67114550	5040	5010	5040	5010	629
263	20231113	151200	63962480	5050	5050	5050	5050	0
264	20231113	151100	63962480	5050	5050	5050	5050	0
265	20231113	151000	63962480	5050	5050	5050	5050	0
266	20231113	150900	63962480	5050	5050	5050	5050	0
267	20231113	150800	63962480	5050	5050	5050	5050	0
268	20231113	150700	63962480	5050	5050	5050	5050	0
269	20231113	150600	63962480	5050	5050	5050	5050	0
270	20231113	150500	63962480	5050	5050	5050	5050	0
271	20231113	150400	63962480	5050	5050	5050	5050	0
272	20231113	150300	63962480	5050	5050	5050	5050	0
273	20231113	150200	63962480	5050	5050	5050	5050	0
274	20231113	150100	63962480	5050	5050	5050	5050	0
275	20231113	150000	63962480	5050	5050	5050	5050	0
276	20231113	145900	63962480	5050	5050	5050	5050	0
277	20231113	145800	63962480	5050	5050	5050	5050	0
278	20231113	145700	63962480	5050	5050	5050	5050	0
279	20231113	145600	63962480	5050	5050	5050	5050	0
280	20231113	145500	63962480	5050	5050	5050	5050	0
281	20231113	145400	63962480	5050	5050	5050	5050	0
282	20231113	145300	63962480	5050	5010	5050	5010	2
283	20231113	145200	63952420	5060	5060	5060	5060	0
284	20231113	145100	63952420	5060	5060	5060	5060	0
285	20231113	145000	63952420	5060	5060	5060	5060	0
286	20231113	144900	63952420	5060	5060	5060	5060	0
287	20231113	144800	63952420	5060	5060	5060	5060	0
288	20231113	144700	63952420	5060	5060	5060	5060	0
289	20231113	144600	63952420	5060	5060	5060	5060	0
290	20231113	144500	63952420	5060	5060	5060	5060	0
291	20231113	144400	63952420	5060	5060	5060	5060	0
292	20231113	144300	63952420	5060	5060	5060	5060	0
293	20231113	144200	63952420	5060	5060	5060	5060	0
294	20231113	144100	63952420	5060	5060	5060	5060	0
295	20231113	144000	63952420	5060	5060	5060	5060	0
296	20231113	143900	63952420	5060	5060	5060	5060	0
297	20231113	143800	63952420	5060	5060	5060	5060	0
298	20231113	143700	63952420	5060	5060	5060	5060	0
299	20231113	143600	63952420	5060	5060	5060	5060	0
300	20231113	143500	63952420	5060	5060	5060	5060	0
301	20231113	143400	63952420	5060	5060	5060	5060	0
302	20231113	143300	63952420	5060	5060	5060	5060	0
303	20231113	143200	63952420	5060	5060	5060	5060	0
304	20231113	143100	63952420	5060	5060	5060	5060	0
305	20231113	143000	63952420	5060	5060	5060	5060	0
306	20231113	142900	63952420	5060	5060	5060	5060	0
307	20231113	142800	63952420	5060	5060	5060	5060	0
308	20231113	142700	63952420	5060	5060	5060	5060	0
309	20231113	142600	63952420	5060	5060	5060	5060	0
310	20231113	142500	63952420	5060	5060	5060	5060	0
311	20231113	142400	63952420	5060	5060	5060	5060	0
312	20231113	142300	63952420	5060	5060	5060	5060	0
313	20231113	142200	63952420	5060	5060	5060	5060	0
314	20231113	142100	63952420	5060	5060	5060	5060	0
315	20231113	142000	63952420	5060	5060	5060	5060	0
316	20231113	141900	63952420	5060	5060	5060	5060	0
317	20231113	141800	63952420	5060	5060	5060	5060	0
318	20231113	141700	63952420	5060	5060	5060	5060	0
319	20231113	141600	63952420	5060	5060	5060	5060	0
320	20231113	141500	63952420	5060	5060	5060	5060	0
321	20231113	141400	63952420	5060	5060	5060	5060	0
322	20231113	141300	63952420	5060	5060	5060	5060	0
323	20231113	141200	63952420	5060	5060	5060	5060	0
324	20231113	141100	63952420	5060	5060	5060	5060	0
325	20231113	141000	63952420	5060	5060	5060	5060	0
326	20231113	140900	63952420	5060	5060	5060	5060	0
327	20231113	140800	63952420	5060	5060	5060	5060	0
328	20231113	140700	63952420	5060	5060	5060	5060	0
329	20231113	140600	63952420	5060	5060	5060	5060	0
330	20231113	140500	63952420	5060	5060	5060	5060	0
331	20231113	140400	63952420	5060	5060	5060	5060	0
332	20231113	140300	63952420	5060	5060	5060	5060	0
333	20231113	140200	63952420	5060	5060	5060	5060	0
334	20231113	140100	63952420	5060	5060	5060	5060	0
335	20231113	140000	63952420	5060	5060	5060	5060	0
336	20231113	135900	63952420	5060	5060	5060	5060	0
337	20231113	135800	63952420	5060	5060	5060	5060	0
338	20231113	135700	63952420	5060	5060	5060	5060	0
339	20231113	135600	63952420	5060	5060	5060	5060	1
340	20231113	135500	63947360	5010	5010	5010	5010	0
341	20231113	135400	63947360	5010	5010	5010	5010	0
342	20231113	135300	63947360	5010	5010	5010	5010	0
343	20231113	135200	63947360	5010	5010	5010	5010	0
344	20231113	135100	63947360	5010	5010	5010	5010	1
345	20231113	135000	63942350	5060	5060	5060	5060	0
346	20231113	134900	63942350	5060	5060	5060	5060	0
347	20231113	134800	63942350	5060	5060	5060	5060	0
348	20231113	134700	63942350	5060	5060	5060	5060	0
349	20231113	134600	63942350	5060	5060	5060	5060	0
350	20231113	134500	63942350	5060	5060	5060	5060	0
351	20231113	134400	63942350	5060	5060	5060	5060	0
352	20231113	134300	63942350	5060	5060	5060	5060	0
353	20231113	134200	63942350	5060	5060	5060	5060	0
354	20231113	134100	63942350	5060	5060	5060	5060	0
355	20231113	134000	63942350	5060	5060	5060	5060	0
356	20231113	133900	63942350	5060	5060	5060	5060	0
357	20231113	133800	63942350	5060	5060	5060	5060	0
358	20231113	133700	63942350	5060	5060	5060	5060	0
359	20231113	133600	63942350	5060	5060	5060	5060	0
360	20231113	133500	63942350	5060	5060	5060	5060	0
361	20231113	133400	63942350	5060	5060	5060	5060	0
362	20231113	133300	63942350	5060	5060	5060	5060	0
363	20231113	133200	63942350	5060	5060	5060	5060	0
364	20231113	133100	63942350	5060	5040	5060	5040	1112
365	20231113	133000	58332500	5040	5040	5040	5040	0
366	20231113	132900	58332500	5040	5040	5040	5040	0
367	20231113	132800	58332500	5040	5040	5040	5040	0
368	20231113	132700	58332500	5040	5040	5040	5040	0
369	20231113	132600	58332500	5040	5040	5040	5040	0
370	20231113	132500	58332500	5040	5040	5040	5040	0
371	20231113	132400	58332500	5040	5040	5040	5040	0
372	20231113	132300	58332500	5040	5040	5040	5040	0
373	20231113	132200	58332500	5040	5040	5040	5040	0
374	20231113	132100	58332500	5040	5040	5040	5040	0
375	20231113	132000	58332500	5040	5040	5040	5040	0
376	20231113	131900	58332500	5040	5040	5040	5040	0
377	20231113	131800	58332500	5040	5040	5040	5040	0
378	20231113	131700	58332500	5040	5040	5040	5040	0
379	20231113	131600	58332500	5040	5040	5040	5040	0
380	20231113	131500	58332500	5040	5040	5040	5040	0
381	20231113	131400	58332500	5040	5040	5040	5040	0
382	20231113	131300	58332500	5040	5040	5040	5040	0
383	20231113	131200	58332500	5040	5040	5040	5040	0
384	20231113	131100	58332500	5040	5040	5040	5040	0
385	20231113	131000	58332500	5040	5040	5040	5040	0
386	20231113	130900	58332500	5040	5040	5040	5040	0
387	20231113	130800	58332500	5040	5040	5040	5040	0
388	20231113	130700	58332500	5040	5040	5040	5040	0
389	20231113	130600	58332500	5040	5040	5040	5040	0
390	20231113	130500	58332500	5040	5040	5040	5040	0
391	20231113	130400	58332500	5040	5040	5040	5040	0
392	20231113	130300	58332500	5040	5040	5040	5040	0
393	20231113	130200	58332500	5040	5040	5040	5040	0
394	20231113	130100	58332500	5040	5040	5040	5040	0
395	20231113	130000	58332500	5040	5040	5040	5040	0
396	20231113	125900	58332500	5040	5040	5040	5040	6
397	20231113	125800	58302260	5040	5040	5040	5040	0
398	20231113	125700	58302260	5040	5040	5040	5040	0
399	20231113	125600	58302260	5040	5040	5040	5040	0
400	20231113	125500	58302260	5040	5040	5040	5040	0
401	20231113	125400	58302260	5040	5040	5040	5040	0
402	20231113	125300	58302260	5040	5040	5040	5040	0
403	20231113	125200	58302260	5040	5040	5040	5040	0
404	20231113	125100	58302260	5040	5040	5040	5040	0
405	20231113	125000	58302260	5040	5040	5040	5040	0
406	20231113	124900	58302260	5040	5040	5040	5040	0
407	20231113	124800	58302260	5040	5040	5040	5040	0
408	20231113	124700	58302260	5040	5040	5040	5040	0
409	20231113	124600	58302260	5040	5040	5040	5040	0
410	20231113	124500	58302260	5040	5040	5040	5040	0
411	20231113	124400	58302260	5040	5040	5040	5040	0
412	20231113	124300	58302260	5040	5040	5040	5040	0
413	20231113	124200	58302260	5040	5040	5040	5040	0
414	20231113	124100	58302260	5040	5040	5040	5040	0
415	20231113	124000	58302260	5040	5040	5040	5040	0
416	20231113	123900	58302260	5040	5040	5040	5040	0
417	20231113	123800	58302260	5040	5040	5040	5040	0
418	20231113	123700	58302260	5040	5040	5040	5040	0
419	20231113	123600	58302260	5040	5040	5040	5040	0
420	20231113	123500	58302260	5040	5040	5040	5040	0
421	20231113	123400	58302260	5040	5040	5040	5040	0
422	20231113	123300	58302260	5040	5040	5040	5040	0
423	20231113	123200	58302260	5040	5040	5040	5040	0
424	20231113	123100	58302260	5040	5040	5040	5040	0
425	20231113	123000	58302260	5040	5040	5040	5040	0
426	20231113	122900	58302260	5040	5040	5040	5040	0
427	20231113	122800	58302260	5040	5040	5040	5040	0
428	20231113	122700	58302260	5040	5040	5040	5040	0
429	20231113	122600	58302260	5040	5040	5040	5040	0
430	20231113	122500	58302260	5040	5040	5040	5040	0
431	20231113	122400	58302260	5040	5040	5040	5040	0
432	20231113	122300	58302260	5040	5040	5040	5040	0
433	20231113	122200	58302260	5040	5040	5040	5040	0
434	20231113	122100	58302260	5040	5040	5040	5040	0
435	20231113	122000	58302260	5040	5040	5040	5040	0
436	20231113	121900	58302260	5040	5040	5040	5040	0
437	20231113	121800	58302260	5040	5040	5040	5040	0
438	20231113	121700	58302260	5040	5040	5040	5040	4
439	20231113	121600	58282100	5040	5040	5040	5040	0
440	20231113	121500	58282100	5040	5040	5040	5040	0
441	20231113	121400	58282100	5040	5040	5040	5040	0
442	20231113	121300	58282100	5040	5040	5040	5040	0
443	20231113	121200	58282100	5040	5040	5040	5040	0
444	20231113	121100	58282100	5040	5040	5040	5040	0
445	20231113	121000	58282100	5040	5040	5040	5040	0
446	20231113	120900	58282100	5040	5040	5040	5040	0
447	20231113	120800	58282100	5040	5040	5040	5040	0
448	20231113	120700	58282100	5040	5040	5040	5040	0
449	20231113	120600	58282100	5040	5000	5040	5000	276
450	20231113	120500	56900980	5040	5040	5040	5040	0
451	20231113	120400	56900980	5040	5040	5040	5040	0
452	20231113	120300	56900980	5040	5040	5040	5040	0
453	20231113	120200	56900980	5040	5040	5040	5040	0
454	20231113	120100	56900980	5040	5040	5040	5040	0
455	20231113	120000	56900980	5040	5040	5040	5040	20
456	20231113	115900	56800180	5040	5040	5040	5040	0
457	20231113	115800	56800180	5040	5040	5040	5040	4
458	20231113	115700	56780020	5000	5020	5050	5000	178
459	20231113	115600	55888770	5030	5030	5030	5030	0
460	20231113	115500	55888770	5030	5030	5030	5030	0
461	20231113	115400	55888770	5030	5030	5030	5030	0
462	20231113	115300	55888770	5030	5030	5030	5030	0
463	20231113	115200	55888770	5030	5030	5030	5030	0
464	20231113	115100	55888770	5030	5030	5030	5030	0
465	20231113	115000	55888770	5030	5030	5030	5030	28
466	20231113	114900	55747930	5040	5040	5040	5040	0
467	20231113	114800	55747930	5040	5040	5040	5040	1
468	20231113	114700	55742890	5010	5010	5010	5010	250
469	20231113	114600	54490390	5010	5000	5010	5000	369
470	20231113	114500	52642980	5000	5000	5000	5000	0
471	20231113	114400	52642980	5000	5000	5000	5000	0
472	20231113	114300	52642980	5000	5000	5000	5000	0
473	20231113	114200	52642980	5000	5000	5000	5000	0
474	20231113	114100	52642980	5000	5000	5000	5000	0
475	20231113	114000	52642980	5000	5000	5000	5000	0
476	20231113	113900	52642980	5000	5000	5000	5000	44
477	20231113	113800	52422980	5040	5040	5040	5040	0
478	20231113	113700	52422980	5040	5040	5040	5040	0
479	20231113	113600	52422980	5040	5040	5040	5040	0
480	20231113	113500	52422980	5040	5040	5040	5040	0
481	20231113	113400	52422980	5040	5040	5040	5040	0
482	20231113	113300	52422980	5040	5040	5040	5040	0
483	20231113	113200	52422980	5040	5040	5040	5040	0
484	20231113	113100	52422980	5040	5000	5040	5000	799
485	20231113	113000	48426020	5040	5040	5040	5040	0
486	20231113	112900	48426020	5040	5040	5040	5040	0
487	20231113	112800	48426020	5040	5040	5040	5040	0
488	20231113	112700	48426020	5040	5040	5040	5040	0
489	20231113	112600	48426020	5040	5040	5040	5040	0
490	20231113	112500	48426020	5040	5040	5040	5040	0
491	20231113	112400	48426020	5040	5040	5040	5040	0
492	20231113	112300	48426020	5040	5040	5040	5040	0
493	20231113	112200	48426020	5040	5040	5040	5040	0
494	20231113	112100	48426020	5040	5040	5040	5040	0
495	20231113	112000	48426020	5040	5040	5040	5040	0
496	20231113	111900	48426020	5040	5040	5040	5040	0
497	20231113	111800	48426020	5040	5040	5040	5040	12
498	20231113	111700	48365540	5000	5000	5000	5000	19
499	20231113	111600	48270540	5040	5040	5040	5040	6
500	20231113	111500	48240300	5040	5040	5040	5040	0
501	20231113	111400	48240300	5040	5040	5040	5040	2
502	20231113	111300	48230220	5000	5000	5000	5000	0
503	20231113	111200	48230220	5000	5000	5000	5000	0
504	20231113	111100	48230220	5000	5000	5000	5000	0
505	20231113	111000	48230220	5000	5000	5000	5000	0
506	20231113	110900	48230220	5000	5000	5000	5000	38
507	20231113	110800	48040220	5040	5000	5040	5000	186
508	20231113	110700	47109300	5040	5040	5040	5040	0
509	20231113	110600	47109300	5040	5040	5040	5040	0
510	20231113	110500	47109300	5040	5040	5040	5040	0
511	20231113	110400	47109300	5040	5040	5040	5040	0
512	20231113	110300	47109300	5040	5030	5040	5030	50
513	20231113	110200	46857310	5040	5040	5040	5040	0
514	20231113	110100	46857310	5040	5040	5040	5040	0
515	20231113	110000	46857310	5040	5040	5040	5040	0
516	20231113	105900	46857310	5040	5040	5040	5040	0
517	20231113	105800	46857310	5040	5040	5040	5040	0
518	20231113	105700	46857310	5040	5040	5040	5040	0
519	20231113	105600	46857310	5040	5040	5040	5040	0
520	20231113	105500	46857310	5040	5040	5040	5040	0
521	20231113	105400	46857310	5040	5040	5040	5040	2
522	20231113	105300	46847230	5040	5020	5040	5020	6
523	20231113	105200	46817090	5020	5020	5020	5020	0
524	20231113	105100	46817090	5020	5020	5020	5020	0
525	20231113	105000	46817090	5020	5020	5020	5020	0
526	20231113	104900	46817090	5020	5020	5020	5020	0
527	20231113	104800	46817090	5020	5020	5020	5020	50
528	20231113	104700	46566090	5050	5050	5050	5050	0
529	20231113	104600	46566090	5050	5050	5050	5050	0
530	20231113	104500	46566090	5050	5040	5050	5040	10
531	20231113	104400	46515670	5050	5040	5050	5040	12
532	20231113	104300	46455160	5050	5010	5050	5010	294
533	20231113	104200	44981690	5050	5050	5050	5050	0
534	20231113	104100	44981690	5050	5050	5050	5050	0
535	20231113	104000	44981690	5050	5050	5050	5050	0
536	20231113	103900	44981690	5050	5050	5050	5050	0
537	20231113	103800	44981690	5050	5050	5050	5050	0
538	20231113	103700	44981690	5050	5050	5050	5050	0
539	20231113	103600	44981690	5050	5050	5050	5050	0
540	20231113	103500	44981690	5050	5050	5050	5050	0
541	20231113	103400	44981690	5050	5050	5050	5050	2
542	20231113	103300	44971590	5050	5050	5050	5050	0
543	20231113	103200	44971590	5050	5050	5050	5050	2
544	20231113	103100	44961490	5050	5020	5050	5010	10
545	20231113	103000	44911300	5050	5050	5050	5050	0
546	20231113	102900	44911300	5050	5050	5050	5050	0
547	20231113	102800	44911300	5050	5050	5050	5050	0
548	20231113	102700	44911300	5050	5050	5050	5050	0
549	20231113	102600	44911300	5050	5050	5050	5050	0
550	20231113	102500	44911300	5050	5050	5050	5050	0
551	20231113	102400	44911300	5050	5050	5050	5050	0
552	20231113	102300	44911300	5050	5050	5050	5050	0
553	20231113	102200	44911300	5050	5050	5050	5050	0
554	20231113	102100	44911300	5050	5050	5050	5050	0
555	20231113	102000	44911300	5050	5050	5050	5050	1
556	20231113	101900	44906250	5010	5020	5020	5010	100
557	20231113	101800	44405120	5050	5050	5050	5050	0
558	20231113	101700	44405120	5050	5050	5050	5050	0
559	20231113	101600	44405120	5050	5050	5050	5050	0
560	20231113	101500	44405120	5050	5020	5050	5020	11
561	20231113	101400	44349870	5050	5050	5050	5050	0
562	20231113	101300	44349870	5050	5050	5050	5050	5
563	20231113	101200	44324620	5050	5050	5050	5050	0
564	20231113	101100	44324620	5050	5050	5050	5050	0
565	20231113	101000	44324620	5050	5050	5050	5050	0
566	20231113	100900	44324620	5050	5050	5050	5050	0
567	20231113	100800	44324620	5050	5050	5050	5050	0
568	20231113	100700	44324620	5050	5050	5050	5050	0
569	20231113	100600	44324620	5050	5050	5050	5050	0
570	20231113	100500	44324620	5050	5050	5050	5050	0
571	20231113	100400	44324620	5050	5040	5050	5040	39
572	20231113	100300	44128020	5040	5040	5040	5040	0
573	20231113	100200	44128020	5040	5040	5040	5040	0
574	20231113	100100	44128020	5040	5040	5040	5040	0
575	20231113	100000	44128020	5040	5040	5040	5040	0
576	20231113	095900	44128020	5040	5040	5040	5040	0
577	20231113	095800	44128020	5040	5040	5040	5040	1
578	20231113	095700	44122980	5010	5010	5010	5010	0
579	20231113	095600	44122980	5010	5010	5010	5010	0
580	20231113	095500	44122980	5010	5010	5010	5010	0
581	20231113	095400	44122980	5010	5010	5010	5010	0
582	20231113	095300	44122980	5010	5010	5010	5010	0
583	20231113	095200	44122980	5010	5010	5010	5010	0
584	20231113	095100	44122980	5010	5010	5010	5010	300
585	20231113	095000	42619980	5010	5020	5020	5010	355
586	20231113	094900	40839440	5010	5030	5030	5010	460
587	20231113	094800	38530560	5030	5030	5030	5030	0
588	20231113	094700	38530560	5030	5050	5050	5030	711
589	20231113	094600	34951260	5100	5100	5100	5100	0
590	20231113	094500	34951260	5100	5100	5100	5100	0
591	20231113	094400	34951260	5100	5100	5100	5100	0
592	20231113	094300	34951260	5100	5100	5100	5100	0
593	20231113	094200	34951260	5100	5100	5100	5100	0
594	20231113	094100	34951260	5100	5100	5100	5100	0
595	20231113	094000	34951260	5100	5100	5100	5100	0
596	20231113	093900	34951260	5100	5100	5100	5100	0
597	20231113	093800	34951260	5100	5100	5100	5100	0
598	20231113	093700	34951260	5100	5100	5100	5100	0
599	20231113	093600	34951260	5100	5100	5100	5100	0
600	20231113	093500	34951260	5100	5100	5100	5100	0
601	20231113	093400	34951260	5100	5100	5100	5100	0
602	20231113	093300	34951260	5100	5100	5100	5100	2
603	20231113	093200	34941060	5090	5090	5090	5090	2211
604	20231113	093100	23687070	5090	5080	5090	5080	2753
605	20231113	093000	9701810	5080	5080	5080	5080	1
606	20231113	092900	9696730	5050	5110	5110	5050	46
607	20231113	092800	9464310	5110	5110	5110	5110	0
608	20231113	092700	9464310	5110	5110	5110	5110	0
609	20231113	092600	9464310	5110	5110	5110	5110	0
610	20231113	092500	9464310	5110	5110	5110	5110	0
611	20231113	092400	9464310	5110	5110	5110	5110	0
612	20231113	092300	9464310	5110	5110	5110	5110	0
613	20231113	092200	9464310	5110	5110	5110	5110	0
614	20231113	092100	9464310	5110	5110	5110	5110	0
615	20231113	092000	9464310	5110	5050	5110	5050	42
616	20231113	091900	9251130	5040	5040	5040	5040	0
617	20231113	091800	9251130	5040	5050	5050	5040	228
618	20231113	091700	8100010	5050	5050	5050	5050	241
619	20231113	091600	6882960	5110	5110	5110	5110	0
620	20231113	091500	6882960	5110	5110	5110	5110	0
621	20231113	091400	6882960	5110	5110	5110	5110	0
622	20231113	091300	6882960	5110	5110	5110	5110	0
623	20231113	091200	6882960	5110	5110	5110	5110	0
624	20231113	091100	6882960	5110	5110	5110	5110	0
625	20231113	091000	6882960	5110	5110	5110	5110	0
626	20231113	090900	6882960	5110	5110	5110	5110	0
627	20231113	090800	6882960	5110	5110	5110	5110	0
628	20231113	090700	6882960	5110	5110	5110	5110	0
629	20231113	090600	6882960	5110	5110	5110	5110	2
630	20231113	090500	6872740	5110	5100	5110	5100	89
631	20231113	090400	6418820	5100	5060	5100	5030	911
632	20231113	090300	1824730	5110	5110	5110	5110	1
633	20231113	090200	1819620	5050	5060	5060	5050	250
634	20231113	090100	556990	5110	5110	5110	5110	19
635	20231113	090000	459900	5110	5110	5110	5110	90