KissMeData/237750/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204300	94152530	5080	5080	5080	5080	127
3	20231113	204200	94152530	5080	5080	5080	5080	0
4	20231113	204100	94152530	5080	5080	5080	5080	0
5	20231113	204000	94152530	5080	5080	5080	5080	0
6	20231113	203900	94152530	5080	5080	5080	5080	0
7	20231113	203800	94152530	5080	5080	5080	5080	0
8	20231113	203700	94152530	5080	5080	5080	5080	0
9	20231113	203600	94152530	5080	5080	5080	5080	0
10	20231113	203500	94152530	5080	5080	5080	5080	0
11	20231113	203400	94152530	5080	5080	5080	5080	0
12	20231113	203300	94152530	5080	5080	5080	5080	0
13	20231113	203200	94152530	5080	5080	5080	5080	0
14	20231113	203100	94152530	5080	5080	5080	5080	0
15	20231113	203000	94152530	5080	5080	5080	5080	0
16	20231113	202900	94152530	5080	5080	5080	5080	0
17	20231113	202800	94152530	5080	5080	5080	5080	0
18	20231113	202700	94152530	5080	5080	5080	5080	0
19	20231113	202600	94152530	5080	5080	5080	5080	0
20	20231113	202500	94152530	5080	5080	5080	5080	0
21	20231113	202400	94152530	5080	5080	5080	5080	0
22	20231113	202300	94152530	5080	5080	5080	5080	0
23	20231113	202200	94152530	5080	5080	5080	5080	0
24	20231113	202100	94152530	5080	5080	5080	5080	0
25	20231113	202000	94152530	5080	5080	5080	5080	0
26	20231113	201900	94152530	5080	5080	5080	5080	0
27	20231113	201800	94152530	5080	5080	5080	5080	0
28	20231113	201700	94152530	5080	5080	5080	5080	0
29	20231113	201600	94152530	5080	5080	5080	5080	0
30	20231113	201500	94152530	5080	5080	5080	5080	0
31	20231113	201400	94152530	5080	5080	5080	5080	0
32	20231113	201300	94152530	5080	5080	5080	5080	127
33	20231113	201200	94152530	5080	5080	5080	5080	0
34	20231113	201100	94152530	5080	5080	5080	5080	0
35	20231113	201000	94152530	5080	5080	5080	5080	0
36	20231113	200900	94152530	5080	5080	5080	5080	0
37	20231113	200800	94152530	5080	5080	5080	5080	0
38	20231113	200700	94152530	5080	5080	5080	5080	0
39	20231113	200600	94152530	5080	5080	5080	5080	0
40	20231113	200500	94152530	5080	5080	5080	5080	0
41	20231113	200400	94152530	5080	5080	5080	5080	0
42	20231113	200300	94152530	5080	5080	5080	5080	0
43	20231113	200200	94152530	5080	5080	5080	5080	0
44	20231113	200100	94152530	5080	5080	5080	5080	0
45	20231113	200000	94152530	5080	5080	5080	5080	0
46	20231113	195900	94152530	5080	5080	5080	5080	0
47	20231113	195800	94152530	5080	5080	5080	5080	0
48	20231113	195700	94152530	5080	5080	5080	5080	0
49	20231113	195600	94152530	5080	5080	5080	5080	0
50	20231113	195500	94152530	5080	5080	5080	5080	0
51	20231113	195400	94152530	5080	5080	5080	5080	0
52	20231113	195300	94152530	5080	5080	5080	5080	0
53	20231113	195200	94152530	5080	5080	5080	5080	0
54	20231113	195100	94152530	5080	5080	5080	5080	0
55	20231113	195000	94152530	5080	5080	5080	5080	0
56	20231113	194900	94152530	5080	5080	5080	5080	0
57	20231113	194800	94152530	5080	5080	5080	5080	0
58	20231113	194700	94152530	5080	5080	5080	5080	0
59	20231113	194600	94152530	5080	5080	5080	5080	0
60	20231113	194500	94152530	5080	5080	5080	5080	0
61	20231113	194400	94152530	5080	5080	5080	5080	0
62	20231113	194300	94152530	5080	5080	5080	5080	127
63	20231113	194200	94152530	5080	5080	5080	5080	0
64	20231113	194100	94152530	5080	5080	5080	5080	0
65	20231113	194000	94152530	5080	5080	5080	5080	0
66	20231113	193900	94152530	5080	5080	5080	5080	0
67	20231113	193800	94152530	5080	5080	5080	5080	0
68	20231113	193700	94152530	5080	5080	5080	5080	0
69	20231113	193600	94152530	5080	5080	5080	5080	0
70	20231113	193500	94152530	5080	5080	5080	5080	0
71	20231113	193400	94152530	5080	5080	5080	5080	0
72	20231113	193300	94152530	5080	5080	5080	5080	0
73	20231113	193200	94152530	5080	5080	5080	5080	0
74	20231113	193100	94152530	5080	5080	5080	5080	0
75	20231113	193000	94152530	5080	5080	5080	5080	0
76	20231113	192900	94152530	5080	5080	5080	5080	0
77	20231113	192800	94152530	5080	5080	5080	5080	0
78	20231113	192700	94152530	5080	5080	5080	5080	0
79	20231113	192600	94152530	5080	5080	5080	5080	0
80	20231113	192500	94152530	5080	5080	5080	5080	0
81	20231113	192400	94152530	5080	5080	5080	5080	0
82	20231113	192300	94152530	5080	5080	5080	5080	0
83	20231113	192200	94152530	5080	5080	5080	5080	0
84	20231113	192100	94152530	5080	5080	5080	5080	0
85	20231113	192000	94152530	5080	5080	5080	5080	0
86	20231113	191900	94152530	5080	5080	5080	5080	0
87	20231113	191800	94152530	5080	5080	5080	5080	0
88	20231113	191700	94152530	5080	5080	5080	5080	0
89	20231113	191600	94152530	5080	5080	5080	5080	0
90	20231113	191500	94152530	5080	5080	5080	5080	0
91	20231113	191400	94152530	5080	5080	5080	5080	0
92	20231113	191300	94152530	5080	5080	5080	5080	127
93	20231113	191200	94152530	5080	5080	5080	5080	0
94	20231113	191100	94152530	5080	5080	5080	5080	0
95	20231113	191000	94152530	5080	5080	5080	5080	0
96	20231113	190900	94152530	5080	5080	5080	5080	0
97	20231113	190800	94152530	5080	5080	5080	5080	0
98	20231113	190700	94152530	5080	5080	5080	5080	0
99	20231113	190600	94152530	5080	5080	5080	5080	0
100	20231113	190500	94152530	5080	5080	5080	5080	0
101	20231113	190400	94152530	5080	5080	5080	5080	0
102	20231113	190300	94152530	5080	5080	5080	5080	0
103	20231113	190200	94152530	5080	5080	5080	5080	0
104	20231113	190100	94152530	5080	5080	5080	5080	0
105	20231113	190000	94152530	5080	5080	5080	5080	0
106	20231113	185900	94152530	5080	5080	5080	5080	0
107	20231113	185800	94152530	5080	5080	5080	5080	0
108	20231113	185700	94152530	5080	5080	5080	5080	0
109	20231113	185600	94152530	5080	5080	5080	5080	0
110	20231113	185500	94152530	5080	5080	5080	5080	0
111	20231113	185400	94152530	5080	5080	5080	5080	0
112	20231113	185300	94152530	5080	5080	5080	5080	0
113	20231113	185200	94152530	5080	5080	5080	5080	0
114	20231113	185100	94152530	5080	5080	5080	5080	0
115	20231113	185000	94152530	5080	5080	5080	5080	0
116	20231113	184900	94152530	5080	5080	5080	5080	0
117	20231113	184800	94152530	5080	5080	5080	5080	0
118	20231113	184700	94152530	5080	5080	5080	5080	0
119	20231113	184600	94152530	5080	5080	5080	5080	0
120	20231113	184500	94152530	5080	5080	5080	5080	0
121	20231113	184400	94152530	5080	5080	5080	5080	0
122	20231113	184300	94152530	5080	5080	5080	5080	127
123	20231113	184200	94152530	5080	5080	5080	5080	0
124	20231113	184100	94152530	5080	5080	5080	5080	0
125	20231113	184000	94152530	5080	5080	5080	5080	0
126	20231113	183900	94152530	5080	5080	5080	5080	0
127	20231113	183800	94152530	5080	5080	5080	5080	0
128	20231113	183700	94152530	5080	5080	5080	5080	0
129	20231113	183600	94152530	5080	5080	5080	5080	0
130	20231113	183500	94152530	5080	5080	5080	5080	0
131	20231113	183400	94152530	5080	5080	5080	5080	0
132	20231113	183300	94152530	5080	5080	5080	5080	0
133	20231113	183200	94152530	5080	5080	5080	5080	0
134	20231113	183100	94152530	5080	5080	5080	5080	0
135	20231113	183000	94152530	5080	5080	5080	5080	0
136	20231113	182900	94152530	5080	5080	5080	5080	0
137	20231113	182800	94152530	5080	5080	5080	5080	0
138	20231113	182700	94152530	5080	5080	5080	5080	0
139	20231113	182600	94152530	5080	5080	5080	5080	0
140	20231113	182500	94152530	5080	5080	5080	5080	0
141	20231113	182400	94152530	5080	5080	5080	5080	0
142	20231113	182300	94152530	5080	5080	5080	5080	0
143	20231113	182200	94152530	5080	5080	5080	5080	0
144	20231113	182100	94152530	5080	5080	5080	5080	0
145	20231113	182000	94152530	5080	5080	5080	5080	0
146	20231113	181900	94152530	5080	5080	5080	5080	0
147	20231113	181800	94152530	5080	5080	5080	5080	0
148	20231113	181700	94152530	5080	5080	5080	5080	0
149	20231113	181600	94152530	5080	5080	5080	5080	0
150	20231113	181500	94152530	5080	5080	5080	5080	0
151	20231113	181400	94152530	5080	5080	5080	5080	0
152	20231113	181300	94152530	5080	5080	5080	5080	127
153	20231113	181200	94152530	5080	5080	5080	5080	0
154	20231113	181100	94152530	5080	5080	5080	5080	0
155	20231113	181000	94152530	5080	5080	5080	5080	0
156	20231113	180900	94152530	5080	5080	5080	5080	0
157	20231113	180800	94152530	5080	5080	5080	5080	0
158	20231113	180700	94152530	5080	5080	5080	5080	0
159	20231113	180600	94152530	5080	5080	5080	5080	0
160	20231113	180500	94152530	5080	5080	5080	5080	0
161	20231113	180400	94152530	5080	5080	5080	5080	0
162	20231113	180300	94152530	5080	5080	5080	5080	0
163	20231113	180200	94152530	5080	5080	5080	5080	0
164	20231113	180100	94152530	5080	5080	5080	5080	0
165	20231113	180000	94152530	5080	5080	5080	5080	0
166	20231113	175900	94152530	5080	5080	5080	5080	0
167	20231113	175800	94152530	5080	5080	5080	5080	0
168	20231113	175700	94152530	5080	5080	5080	5080	0
169	20231113	175600	94152530	5080	5080	5080	5080	0
170	20231113	175500	94152530	5080	5080	5080	5080	0
171	20231113	175400	94152530	5080	5080	5080	5080	0
172	20231113	175300	94152530	5080	5080	5080	5080	0
173	20231113	175200	94152530	5080	5080	5080	5080	0
174	20231113	175100	94152530	5080	5080	5080	5080	0
175	20231113	175000	94152530	5080	5080	5080	5080	0
176	20231113	174900	94152530	5080	5080	5080	5080	0
177	20231113	174800	94152530	5080	5080	5080	5080	0
178	20231113	174700	94152530	5080	5080	5080	5080	0
179	20231113	174600	94152530	5080	5080	5080	5080	0
180	20231113	174500	94152530	5080	5080	5080	5080	0
181	20231113	174400	94152530	5080	5080	5080	5080	0
182	20231113	174300	94152530	5080	5080	5080	5080	127
183	20231113	174200	94152530	5080	5080	5080	5080	0
184	20231113	174100	94152530	5080	5080	5080	5080	0
185	20231113	174000	94152530	5080	5080	5080	5080	0
186	20231113	173900	94152530	5080	5080	5080	5080	0
187	20231113	173800	94152530	5080	5080	5080	5080	0
188	20231113	173700	94152530	5080	5080	5080	5080	0
189	20231113	173600	94152530	5080	5080	5080	5080	0
190	20231113	173500	94152530	5080	5080	5080	5080	0
191	20231113	173400	94152530	5080	5080	5080	5080	0
192	20231113	173300	94152530	5080	5080	5080	5080	0
193	20231113	173200	94152530	5080	5080	5080	5080	0
194	20231113	173100	94152530	5080	5080	5080	5080	0
195	20231113	173000	94152530	5080	5080	5080	5080	0
196	20231113	172900	94152530	5080	5080	5080	5080	0
197	20231113	172800	94152530	5080	5080	5080	5080	0
198	20231113	172700	94152530	5080	5080	5080	5080	0
199	20231113	172600	94152530	5080	5080	5080	5080	0
200	20231113	172500	94152530	5080	5080	5080	5080	0
201	20231113	172400	94152530	5080	5080	5080	5080	0
202	20231113	172300	94152530	5080	5080	5080	5080	0
203	20231113	172200	94152530	5080	5080	5080	5080	0
204	20231113	172100	94152530	5080	5080	5080	5080	0
205	20231113	172000	94152530	5080	5080	5080	5080	0
206	20231113	171900	94152530	5080	5080	5080	5080	0
207	20231113	171800	94152530	5080	5080	5080	5080	0
208	20231113	171700	94152530	5080	5080	5080	5080	0
209	20231113	171600	94152530	5080	5080	5080	5080	0
210	20231113	171500	94152530	5080	5080	5080	5080	0
211	20231113	171400	94152530	5080	5080	5080	5080	0
212	20231113	171300	94152530	5080	5080	5080	5080	127
213	20231113	171200	94152530	5080	5080	5080	5080	0
214	20231113	171100	94152530	5080	5080	5080	5080	0
215	20231113	171000	94152530	5080	5080	5080	5080	0
216	20231113	170900	94152530	5080	5080	5080	5080	0
217	20231113	170800	94152530	5080	5080	5080	5080	0
218	20231113	170700	94152530	5080	5080	5080	5080	0
219	20231113	170600	94152530	5080	5080	5080	5080	0
220	20231113	170500	94152530	5080	5080	5080	5080	0
221	20231113	170400	94152530	5080	5080	5080	5080	0
222	20231113	170300	94152530	5080	5080	5080	5080	0
223	20231113	170200	94152530	5080	5080	5080	5080	0
224	20231113	170100	94152530	5080	5080	5080	5080	0
225	20231113	170000	94152530	5080	5080	5080	5080	0
226	20231113	165900	94152530	5080	5080	5080	5080	0
227	20231113	165800	94152530	5080	5080	5080	5080	0
228	20231113	165700	94152530	5080	5080	5080	5080	0
229	20231113	165600	94152530	5080	5080	5080	5080	0
230	20231113	165500	94152530	5080	5080	5080	5080	0
231	20231113	165400	94152530	5080	5080	5080	5080	0
232	20231113	165300	94152530	5080	5080	5080	5080	0
233	20231113	165200	94152530	5080	5080	5080	5080	0
234	20231113	165100	94152530	5080	5080	5080	5080	0
235	20231113	165000	94152530	5080	5080	5080	5080	0
236	20231113	164900	94152530	5080	5080	5080	5080	0
237	20231113	164800	94152530	5080	5080	5080	5080	0
238	20231113	164700	94152530	5080	5080	5080	5080	0
239	20231113	164600	94152530	5080	5080	5080	5080	0
240	20231113	164500	94152530	5080	5080	5080	5080	0
241	20231113	164400	94152530	5080	5080	5080	5080	0
242	20231113	164300	94152530	5080	5080	5080	5080	127
243	20231113	164200	94152530	5080	5080	5080	5080	0
244	20231113	164100	94152530	5080	5080	5080	5080	0
245	20231113	164000	94152530	5080	5080	5080	5080	0
246	20231113	163900	94152530	5080	5080	5080	5080	0
247	20231113	163800	94152530	5080	5080	5080	5080	0
248	20231113	163700	94152530	5080	5080	5080	5080	0
249	20231113	163600	94152530	5080	5080	5080	5080	0
250	20231113	163500	94152530	5080	5080	5080	5080	0
251	20231113	163400	94152530	5080	5080	5080	5080	0
252	20231113	163300	94152530	5080	5080	5080	5080	0
253	20231113	163200	94152530	5080	5080	5080	5080	0
254	20231113	163100	94152530	5080	5080	5080	5080	0
255	20231113	163000	94152530	5080	5080	5080	5080	0
256	20231113	162900	94152530	5080	5080	5080	5080	0
257	20231113	162800	94152530	5080	5080	5080	5080	0
258	20231113	162700	94152530	5080	5080	5080	5080	0
259	20231113	162600	94152530	5080	5080	5080	5080	0
260	20231113	162500	94152530	5080	5080	5080	5080	0
261	20231113	162400	94152530	5080	5080	5080	5080	0
262	20231113	162300	94152530	5080	5080	5080	5080	0
263	20231113	162200	94152530	5080	5080	5080	5080	0
264	20231113	162100	94152530	5080	5080	5080	5080	0
265	20231113	162000	94152530	5080	5080	5080	5080	0
266	20231113	161900	94152530	5080	5080	5080	5080	0
267	20231113	161800	94152530	5080	5080	5080	5080	0
268	20231113	161700	94152530	5080	5080	5080	5080	0
269	20231113	161600	94152530	5080	5080	5080	5080	0
270	20231113	161500	94152530	5080	5080	5080	5080	0
271	20231113	161400	94152530	5080	5080	5080	5080	0
272	20231113	161300	94152530	5080	5080	5080	5080	127
273	20231113	161200	94152530	5080	5080	5080	5080	0
274	20231113	161100	94152530	5080	5080	5080	5080	0
275	20231113	161000	94152530	5080	5080	5080	5080	0
276	20231113	160900	94152530	5080	5080	5080	5080	0
277	20231113	160800	94152530	5080	5080	5080	5080	0
278	20231113	160700	94152530	5080	5080	5080	5080	0
279	20231113	160600	94152530	5080	5080	5080	5080	0
280	20231113	160500	94152530	5080	5080	5080	5080	0
281	20231113	160400	94152530	5080	5080	5080	5080	0
282	20231113	160300	94152530	5080	5080	5080	5080	0
283	20231113	160200	94152530	5080	5080	5080	5080	0
284	20231113	160100	94152530	5080	5080	5080	5080	0
285	20231113	160000	94152530	5080	5080	5080	5080	0
286	20231113	155900	94152530	5080	5080	5080	5080	0
287	20231113	155800	94152530	5080	5080	5080	5080	0
288	20231113	155700	94152530	5080	5080	5080	5080	0
289	20231113	155600	94152530	5080	5080	5080	5080	0
290	20231113	155500	94152530	5080	5080	5080	5080	0
291	20231113	155400	94152530	5080	5080	5080	5080	0
292	20231113	155300	94152530	5080	5080	5080	5080	0
293	20231113	155200	94152530	5080	5080	5080	5080	0
294	20231113	155100	94152530	5080	5080	5080	5080	0
295	20231113	155000	94152530	5080	5080	5080	5080	0
296	20231113	154900	94152530	5080	5080	5080	5080	0
297	20231113	154800	94152530	5080	5080	5080	5080	0
298	20231113	154700	94152530	5080	5080	5080	5080	0
299	20231113	154600	94152530	5080	5080	5080	5080	0
300	20231113	154500	94152530	5080	5080	5080	5080	0
301	20231113	154400	94152530	5080	5080	5080	5080	0
302	20231113	154300	94152530	5080	5080	5080	5080	127
303	20231113	154200	94152530	5080	5080	5080	5080	0
304	20231113	154100	94152530	5080	5080	5080	5080	0
305	20231113	154000	94152530	5080	5080	5080	5080	0
306	20231113	153900	94152530	5080	5080	5080	5080	0
307	20231113	153800	94152530	5080	5080	5080	5080	0
308	20231113	153700	94152530	5080	5080	5080	5080	0
309	20231113	153600	94152530	5080	5080	5080	5080	0
310	20231113	153500	94152530	5080	5080	5080	5080	0
311	20231113	153400	94152530	5080	5080	5080	5080	0
312	20231113	153300	94152530	5080	5080	5080	5080	0
313	20231113	153200	94152530	5080	5080	5080	5080	0
314	20231113	153100	94152530	5080	5080	5080	5080	0
315	20231113	153000	94152530	5080	5080	5080	5080	127
316	20231113	152900	93507370	5050	5050	5050	5050	0
317	20231113	152800	93507370	5050	5050	5050	5050	0
318	20231113	152700	93507370	5050	5050	5050	5050	0
319	20231113	152600	93507370	5050	5050	5050	5050	0
320	20231113	152500	93507370	5050	5050	5050	5050	0
321	20231113	152400	93507370	5050	5050	5050	5050	0
322	20231113	152300	93507370	5050	5050	5050	5050	0
323	20231113	152200	93507370	5050	5050	5050	5050	0
324	20231113	152100	93507370	5050	5050	5050	5050	0
325	20231113	152000	93507370	5050	5050	5050	5050	0
326	20231113	151900	93507370	5050	5050	5050	5050	0
327	20231113	151800	93507370	5050	5050	5050	5050	12
328	20231113	151700	93446770	5070	5070	5070	5070	924
329	20231113	151600	88762090	5070	5070	5070	5070	13
330	20231113	151500	88696180	5070	5070	5070	5070	0
331	20231113	151400	88696180	5070	5070	5070	5070	0
332	20231113	151300	88696180	5070	5070	5070	5070	1
333	20231113	151200	88691110	5050	5050	5050	5050	0
334	20231113	151100	88691110	5050	5050	5050	5050	0
335	20231113	151000	88691110	5050	5050	5050	5050	0
336	20231113	150900	88691110	5050	5050	5050	5050	0
337	20231113	150800	88691110	5050	5050	5050	5050	66
338	20231113	150700	88357810	5070	5070	5070	5070	1
339	20231113	150600	88352740	5070	5070	5070	5070	0
340	20231113	150500	88352740	5070	5070	5070	5070	4
341	20231113	150400	88332460	5070	5070	5070	5070	0
342	20231113	150300	88332460	5070	5070	5070	5070	0
343	20231113	150200	88332460	5070	5070	5070	5070	0
344	20231113	150100	88332460	5070	5070	5070	5070	5
345	20231113	150000	88307110	5070	5070	5070	5070	1
346	20231113	145900	88302040	5040	5040	5040	5040	0
347	20231113	145800	88302040	5040	5070	5070	5040	15
348	20231113	145700	88226050	5070	5070	5070	5070	0
349	20231113	145600	88226050	5070	5070	5070	5070	0
350	20231113	145500	88226050	5070	5070	5070	5070	0
351	20231113	145400	88226050	5070	5070	5070	5070	9
352	20231113	145300	88180420	5070	5070	5070	5070	0
353	20231113	145200	88180420	5070	5070	5070	5070	0
354	20231113	145100	88180420	5070	5070	5070	5070	11
355	20231113	145000	88124650	5070	5070	5070	5070	10
356	20231113	144900	88073950	5040	5040	5040	5040	0
357	20231113	144800	88073950	5040	5040	5040	5040	6
358	20231113	144700	88043710	5070	5070	5070	5070	24
359	20231113	144600	87922030	5070	5070	5070	5070	0
360	20231113	144500	87922030	5070	5070	5070	5070	15
361	20231113	144400	87845980	5040	5040	5040	5040	0
362	20231113	144300	87845980	5040	5040	5040	5040	0
363	20231113	144200	87845980	5040	5040	5040	5040	0
364	20231113	144100	87845980	5040	5040	5040	5040	0
365	20231113	144000	87845980	5040	5060	5070	5040	29
366	20231113	143900	87699080	5050	5050	5050	5050	0
367	20231113	143800	87699080	5050	5050	5050	5050	0
368	20231113	143700	87699080	5050	5050	5050	5050	0
369	20231113	143600	87699080	5050	5050	5050	5050	11
370	20231113	143500	87643530	5050	5060	5060	5050	927
371	20231113	143400	82953250	5070	5070	5070	5070	0
372	20231113	143300	82953250	5070	5070	5070	5070	13
373	20231113	143200	82887340	5070	5070	5070	5070	0
374	20231113	143100	82887340	5070	5070	5070	5070	0
375	20231113	143000	82887340	5070	5070	5070	5070	10
376	20231113	142900	82836640	5060	5060	5060	5060	0
377	20231113	142800	82836640	5060	5060	5060	5060	0
378	20231113	142700	82836640	5060	5050	5060	5050	127
379	20231113	142600	82194230	5060	5060	5060	5060	0
380	20231113	142500	82194230	5060	5060	5060	5060	4
381	20231113	142400	82173990	5060	5060	5060	5060	0
382	20231113	142300	82173990	5060	5060	5060	5060	0
383	20231113	142200	82173990	5060	5060	5060	5060	146
384	20231113	142100	81435230	5060	5060	5060	5060	0
385	20231113	142000	81435230	5060	5060	5060	5060	16
386	20231113	141900	81354270	5060	5060	5060	5060	0
387	20231113	141800	81354270	5060	5060	5060	5060	4
388	20231113	141700	81334030	5060	5060	5060	5060	0
389	20231113	141600	81334030	5060	5060	5060	5060	0
390	20231113	141500	81334030	5060	5060	5060	5060	24
391	20231113	141400	81212590	5060	5060	5060	5060	0
392	20231113	141300	81212590	5060	5060	5060	5060	0
393	20231113	141200	81212590	5060	5060	5060	5060	0
394	20231113	141100	81212590	5060	5060	5060	5060	5
395	20231113	141000	81187290	5060	5060	5060	5060	10
396	20231113	140900	81136690	5050	5050	5050	5050	0
397	20231113	140800	81136690	5050	5050	5050	5050	0
398	20231113	140700	81136690	5050	5050	5050	5050	0
399	20231113	140600	81136690	5050	5050	5050	5050	0
400	20231113	140500	81136690	5050	5050	5050	5050	0
401	20231113	140400	81136690	5050	5050	5050	5050	0
402	20231113	140300	81136690	5050	5050	5050	5050	0
403	20231113	140200	81136690	5050	5050	5050	5050	0
404	20231113	140100	81136690	5050	5050	5050	5050	0
405	20231113	140000	81136690	5050	5050	5050	5050	16
406	20231113	135900	81055890	5040	5040	5040	5040	0
407	20231113	135800	81055890	5040	5040	5040	5040	0
408	20231113	135700	81055890	5040	5050	5050	5040	211
409	20231113	135600	79990440	5050	5050	5050	5050	0
410	20231113	135500	79990440	5050	5050	5050	5050	0
411	20231113	135400	79990440	5050	5050	5050	5050	0
412	20231113	135300	79990440	5050	5050	5050	5050	52
413	20231113	135200	79727840	5070	5070	5070	5070	0
414	20231113	135100	79727840	5070	5070	5070	5070	0
415	20231113	135000	79727840	5070	5070	5070	5070	10
416	20231113	134900	79677140	5070	5070	5070	5070	6
417	20231113	134800	79646720	5080	5080	5080	5080	0
418	20231113	134700	79646720	5080	5080	5080	5080	0
419	20231113	134600	79646720	5080	5080	5080	5080	3
420	20231113	134500	79631480	5080	5080	5080	5080	15
421	20231113	134400	79555280	5080	5080	5080	5080	0
422	20231113	134300	79555280	5080	5080	5080	5080	0
423	20231113	134200	79555280	5080	5080	5080	5080	6
424	20231113	134100	79524800	5080	5080	5080	5080	0
425	20231113	134000	79524800	5080	5080	5080	5080	16
426	20231113	133900	79443520	5070	5080	5080	5070	72
427	20231113	133800	79078360	5080	5080	5080	5080	0
428	20231113	133700	79078360	5080	5080	5080	5080	0
429	20231113	133600	79078360	5080	5080	5080	5080	0
430	20231113	133500	79078360	5080	5080	5080	5080	13
431	20231113	133400	79012320	5080	5080	5080	5080	0
432	20231113	133300	79012320	5080	5080	5080	5080	0
433	20231113	133200	79012320	5080	5080	5080	5080	0
434	20231113	133100	79012320	5080	5080	5080	5080	5
435	20231113	133000	78986920	5090	5090	5090	5090	11
436	20231113	132900	78930930	5090	5090	5090	5090	0
437	20231113	132800	78930930	5090	5090	5090	5090	11
438	20231113	132700	78874940	5090	5090	5090	5090	0
439	20231113	132600	78874940	5090	5090	5090	5090	0
440	20231113	132500	78874940	5090	5090	5090	5090	0
441	20231113	132400	78874940	5090	5090	5090	5090	8
442	20231113	132300	78834220	5090	5090	5090	5090	0
443	20231113	132200	78834220	5090	5090	5090	5090	0
444	20231113	132100	78834220	5090	5090	5090	5090	4
445	20231113	132000	78813860	5090	5090	5090	5090	16
446	20231113	131900	78732420	5090	5090	5090	5090	0
447	20231113	131800	78732420	5090	5090	5090	5090	0
448	20231113	131700	78732420	5090	5090	5090	5090	10
449	20231113	131600	78681520	5090	5090	5090	5090	0
450	20231113	131500	78681520	5090	5090	5090	5090	0
451	20231113	131400	78681520	5090	5090	5090	5090	0
452	20231113	131300	78681520	5090	5090	5090	5090	5
453	20231113	131200	78656070	5090	5090	5090	5090	0
454	20231113	131100	78656070	5090	5090	5090	5090	0
455	20231113	131000	78656070	5090	5090	5090	5090	24
456	20231113	130900	78533910	5090	5090	5090	5090	0
457	20231113	130800	78533910	5090	5090	5090	5090	0
458	20231113	130700	78533910	5090	5090	5090	5090	0
459	20231113	130600	78533910	5090	5090	5090	5090	9
460	20231113	130500	78488100	5090	5090	5090	5090	0
461	20231113	130400	78488100	5090	5090	5090	5090	0
462	20231113	130300	78488100	5090	5090	5090	5090	11
463	20231113	130200	78432110	5090	5080	5090	5080	27
464	20231113	130100	78294940	5080	5050	5080	5050	626
465	20231113	130000	75130640	5050	5050	5050	5050	88
466	20231113	125900	74686240	5050	5050	5050	5050	7
467	20231113	125800	74650890	5050	5050	5050	5050	0
468	20231113	125700	74650890	5050	5050	5050	5050	0
469	20231113	125600	74650890	5050	5050	5050	5050	0
470	20231113	125500	74650890	5050	5050	5050	5050	18
471	20231113	125400	74559990	5040	5040	5040	5040	0
472	20231113	125300	74559990	5040	5040	5040	5040	0
473	20231113	125200	74559990	5040	5040	5040	5040	0
474	20231113	125100	74559990	5040	5040	5040	5040	0
475	20231113	125000	74559990	5040	5040	5040	5040	680
476	20231113	124900	71132790	5030	5040	5040	5030	242
477	20231113	124800	69913250	5030	5040	5040	5030	106
478	20231113	124700	69379070	5030	5030	5030	5030	0
479	20231113	124600	69379070	5030	5030	5030	5030	0
480	20231113	124500	69379070	5030	5040	5040	5030	17
481	20231113	124400	69293400	5040	5040	5040	5040	0
482	20231113	124300	69293400	5040	5040	5040	5040	0
483	20231113	124200	69293400	5040	5040	5040	5040	0
484	20231113	124100	69293400	5040	5040	5040	5040	12
485	20231113	124000	69232920	5040	5040	5040	5040	16
486	20231113	123900	69152280	5030	5030	5030	5030	0
487	20231113	123800	69152280	5030	5030	5030	5030	0
488	20231113	123700	69152280	5030	5030	5030	5030	0
489	20231113	123600	69152280	5030	5030	5030	5030	0
490	20231113	123500	69152280	5030	5030	5030	5030	0
491	20231113	123400	69152280	5030	5030	5030	5030	0
492	20231113	123300	69152280	5030	5030	5030	5030	0
493	20231113	123200	69152280	5030	5030	5030	5030	0
494	20231113	123100	69152280	5030	5040	5040	5030	240
495	20231113	123000	67944870	5050	5050	5050	5050	24
496	20231113	122900	67823670	5050	5050	5050	5050	0
497	20231113	122800	67823670	5050	5050	5050	5050	0
498	20231113	122700	67823670	5050	5050	5050	5050	4
499	20231113	122600	67803470	5050	5050	5050	5050	0
500	20231113	122500	67803470	5050	5050	5050	5050	0
501	20231113	122400	67803470	5050	5050	5050	5050	0
502	20231113	122300	67803470	5050	5050	5050	5050	12
503	20231113	122200	67742870	5050	5050	5050	5050	19
504	20231113	122100	67646920	5050	5050	5050	5050	0
505	20231113	122000	67646920	5050	5050	5050	5050	16
506	20231113	121900	67566120	5050	5050	5050	5050	8
507	20231113	121800	67525720	5050	5050	5050	5050	0
508	20231113	121700	67525720	5050	5050	5050	5050	0
509	20231113	121600	67525720	5050	5050	5050	5050	3
510	20231113	121500	67510570	5050	5050	5050	5050	0
511	20231113	121400	67510570	5050	5050	5050	5050	0
512	20231113	121300	67510570	5050	5050	5050	5050	0
513	20231113	121200	67510570	5050	5050	5050	5050	5
514	20231113	121100	67485320	5050	5050	5050	5050	3
515	20231113	121000	67470170	5060	5060	5060	5060	11
516	20231113	120900	67414510	5050	5050	5050	5050	0
517	20231113	120800	67414510	5050	5050	5050	5050	0
518	20231113	120700	67414510	5050	5050	5050	5050	0
519	20231113	120600	67414510	5050	5050	5050	5050	0
520	20231113	120500	67414510	5050	5050	5050	5050	5
521	20231113	120400	67389260	5050	5050	5050	5050	0
522	20231113	120300	67389260	5050	5050	5050	5050	1
523	20231113	120200	67384210	5080	5080	5080	5080	0
524	20231113	120100	67384210	5080	5080	5080	5080	13
525	20231113	120000	67318170	5080	5090	5090	5080	20
526	20231113	115900	67216410	5080	5080	5080	5080	3
527	20231113	115800	67201170	5080	5080	5080	5080	5
528	20231113	115700	67175770	5090	5090	5090	5090	0
529	20231113	115600	67175770	5090	5090	5090	5090	0
530	20231113	115500	67175770	5090	5090	5090	5090	0
531	20231113	115400	67175770	5090	5090	5090	5090	11
532	20231113	115300	67119780	5090	5090	5090	5090	0
533	20231113	115200	67119780	5090	5090	5090	5090	0
534	20231113	115100	67119780	5090	5090	5090	5090	8
535	20231113	115000	67079060	5090	5090	5090	5090	11
536	20231113	114900	67023070	5090	5090	5090	5090	0
537	20231113	114800	67023070	5090	5090	5090	5090	0
538	20231113	114700	67023070	5090	5090	5090	5090	3
539	20231113	114600	67007800	5090	5090	5090	5090	0
540	20231113	114500	67007800	5090	5090	5090	5090	16
541	20231113	114400	66926360	5080	5080	5080	5080	0
542	20231113	114300	66926360	5080	5080	5080	5080	12
543	20231113	114200	66865400	5080	5080	5080	5080	0
544	20231113	114100	66865400	5080	5080	5080	5080	0
545	20231113	114000	66865400	5080	5080	5080	5080	23
546	20231113	113900	66748560	5080	5080	5080	5080	0
547	20231113	113800	66748560	5080	5080	5080	5080	0
548	20231113	113700	66748560	5080	5080	5080	5080	0
549	20231113	113600	66748560	5080	5080	5080	5080	13
550	20231113	113500	66682520	5080	5080	5080	5080	14
551	20231113	113400	66611400	5030	5030	5030	5030	1
552	20231113	113300	66606370	5030	5030	5030	5030	0
553	20231113	113200	66606370	5030	5030	5030	5030	0
554	20231113	113100	66606370	5030	5070	5070	5030	315
555	20231113	113000	65020170	5080	5080	5080	5080	11
556	20231113	112900	64964290	5070	5070	5070	5070	0
557	20231113	112800	64964290	5070	5070	5070	5070	0
558	20231113	112700	64964290	5070	5070	5070	5070	0
559	20231113	112600	64964290	5070	5070	5070	5070	1464
560	20231113	112500	57541810	5070	5070	5070	5070	13
561	20231113	112400	57475900	5070	5070	5070	5070	0
562	20231113	112300	57475900	5070	5070	5070	5070	0
563	20231113	112200	57475900	5070	5070	5070	5070	4
564	20231113	112100	57455620	5070	5070	5070	5070	0
565	20231113	112000	57455620	5070	5070	5070	5070	17
566	20231113	111900	57369430	5050	5050	5050	5050	0
567	20231113	111800	57369430	5050	5050	5070	5050	2588
568	20231113	111700	44260550	5050	5050	5050	5050	0
569	20231113	111600	44260550	5050	5050	5050	5050	0
570	20231113	111500	44260550	5050	5050	5050	5050	9
571	20231113	111400	44215100	5050	5050	5050	5050	1
572	20231113	111300	44210050	5050	5050	5050	5050	0
573	20231113	111200	44210050	5050	5050	5050	5050	0
574	20231113	111100	44210050	5050	5050	5050	5050	10
575	20231113	111000	44159550	5070	5040	5070	5040	11
576	20231113	110900	44103900	5020	5020	5020	5020	0
577	20231113	110800	44103900	5020	5020	5020	5020	0
578	20231113	110700	44103900	5020	5020	5020	5020	0
579	20231113	110600	44103900	5020	5020	5020	5020	0
580	20231113	110500	44103900	5020	5020	5020	5020	215
581	20231113	110400	43024600	5020	5020	5020	5020	0
582	20231113	110300	43024600	5020	5040	5040	5020	1314
583	20231113	110200	36420760	5060	5060	5060	5060	0
584	20231113	110100	36420760	5060	5060	5060	5060	1
585	20231113	110000	36415700	5070	5070	5070	5070	25
586	20231113	105900	36288950	5040	5040	5040	5040	0
587	20231113	105800	36288950	5040	5040	5040	5040	0
588	20231113	105700	36288950	5040	5040	5040	5040	4
589	20231113	105600	36268790	5040	5040	5040	5040	0
590	20231113	105500	36268790	5040	5040	5040	5040	9
591	20231113	105400	36223430	5070	5070	5070	5070	0
592	20231113	105300	36223430	5070	5070	5070	5070	12
593	20231113	105200	36162590	5070	5070	5070	5070	0
594	20231113	105100	36162590	5070	5070	5070	5070	0
595	20231113	105000	36162590	5070	5070	5070	5070	11
596	20231113	104900	36106820	5040	5040	5040	5040	0
597	20231113	104800	36106820	5040	5040	5040	5040	4
598	20231113	104700	36086660	5070	5070	5070	5070	0
599	20231113	104600	36086660	5070	5070	5070	5070	12
600	20231113	104500	36025820	5070	5070	5070	5070	16
601	20231113	104400	35944700	5040	5040	5040	5040	0
602	20231113	104300	35944700	5040	5060	5060	5040	402
603	20231113	104200	33913760	5060	5090	5090	5060	1977
604	20231113	104100	23880320	5110	5110	5110	5110	0
605	20231113	104000	23880320	5110	5110	5110	5110	17
606	20231113	103900	23793450	5110	5110	5110	5110	9
607	20231113	103800	23747460	5110	5110	5110	5110	0
608	20231113	103700	23747460	5110	5110	5110	5110	0
609	20231113	103600	23747460	5110	5110	5110	5110	0
610	20231113	103500	23747460	5110	5110	5110	5110	5
611	20231113	103400	23721910	5110	5110	5110	5110	0
612	20231113	103300	23721910	5110	5110	5110	5110	0
613	20231113	103200	23721910	5110	5090	5110	5090	996
614	20231113	103100	18632550	5110	5110	5110	5110	13
615	20231113	103000	18566120	5110	5100	5110	5100	11
616	20231113	102900	18509990	5090	5090	5090	5090	0
617	20231113	102800	18509990	5090	5090	5090	5090	0
618	20231113	102700	18509990	5090	5090	5090	5090	0
619	20231113	102600	18509990	5090	5100	5100	5090	55
620	20231113	102500	18229540	5110	5110	5110	5110	0
621	20231113	102400	18229540	5110	5110	5110	5110	11
622	20231113	102300	18173330	5110	5110	5110	5110	0
623	20231113	102200	18173330	5110	5110	5110	5110	0
624	20231113	102100	18173330	5110	5110	5110	5110	0
625	20231113	102000	18173330	5110	5110	5110	5110	25
626	20231113	101900	18045580	5110	5110	5110	5110	0
627	20231113	101800	18045580	5110	5110	5110	5110	0
628	20231113	101700	18045580	5110	5110	5110	5110	10
629	20231113	101600	17994480	5110	5110	5110	5110	3
630	20231113	101500	17979150	5110	5100	5110	5100	14
631	20231113	101400	17907640	5090	5090	5090	5090	0
632	20231113	101300	17907640	5090	5090	5090	5090	69
633	20231113	101200	17556430	5090	5090	5090	5090	0
634	20231113	101100	17556430	5090	5090	5090	5090	0
635	20231113	101000	17556430	5090	5110	5110	5090	217
636	20231113	100900	16451620	5090	5090	5090	5090	0
637	20231113	100800	16451620	5090	5090	5090	5090	0
638	20231113	100700	16451620	5090	5090	5090	5090	0
639	20231113	100600	16451620	5090	5090	5090	5090	54
640	20231113	100500	16176760	5110	5110	5110	5110	0
641	20231113	100400	16176760	5110	5110	5110	5110	0
642	20231113	100300	16176760	5110	5110	5110	5110	0
643	20231113	100200	16176760	5110	5110	5110	5110	6
644	20231113	100100	16146100	5110	5110	5110	5110	0
645	20231113	100000	16146100	5110	5110	5110	5110	17
646	20231113	095900	16059230	5090	5090	5090	5090	0
647	20231113	095800	16059230	5090	5090	5090	5090	0
648	20231113	095700	16059230	5090	5090	5090	5090	0
649	20231113	095600	16059230	5090	5100	5100	5090	20
650	20231113	095500	15957320	5100	5100	5100	5100	5
651	20231113	095400	15931820	5110	5110	5110	5110	0
652	20231113	095300	15931820	5110	5110	5110	5110	0
653	20231113	095200	15931820	5110	5110	5110	5110	10
654	20231113	095100	15880720	5110	5110	5110	5110	0
655	20231113	095000	15880720	5110	5110	5110	5110	11
656	20231113	094900	15824510	5100	5100	5100	5100	0
657	20231113	094800	15824510	5100	5100	5100	5100	324
658	20231113	094700	14172110	5100	5100	5100	5100	105
659	20231113	094600	13636610	5110	5110	5110	5110	0
660	20231113	094500	13636610	5110	5110	5110	5110	16
661	20231113	094400	13554850	5110	5110	5110	5110	13
662	20231113	094300	13488420	5090	5090	5090	5090	0
663	20231113	094200	13488420	5090	5090	5090	5090	3
664	20231113	094100	13473150	5090	5110	5110	5090	211
665	20231113	094000	12398940	5110	5100	5110	5100	17
666	20231113	093900	12312230	5090	5090	5090	5090	0
667	20231113	093800	12312230	5090	5090	5090	5090	0
668	20231113	093700	12312230	5090	5090	5090	5090	0
669	20231113	093600	12312230	5090	5090	5090	5090	0
670	20231113	093500	12312230	5090	5100	5100	5090	266
671	20231113	093400	10958130	5110	5110	5110	5110	9
672	20231113	093300	10912140	5110	5110	5110	5110	0
673	20231113	093200	10912140	5110	5110	5110	5110	0
674	20231113	093100	10912140	5110	5110	5110	5110	1
675	20231113	093000	10907030	5100	5100	5100	5100	11
676	20231113	092900	10850930	5090	5090	5090	5090	0
677	20231113	092800	10850930	5090	5090	5090	5090	28
678	20231113	092700	10708410	5090	5100	5100	5090	8
679	20231113	092600	10667630	5110	5110	5110	5110	12
680	20231113	092500	10606310	5110	5110	5110	5110	0
681	20231113	092400	10606310	5110	5110	5110	5110	0
682	20231113	092300	10606310	5110	5110	5110	5110	8
683	20231113	092200	10565430	5120	5120	5120	5120	0
684	20231113	092100	10565430	5120	5120	5120	5120	0
685	20231113	092000	10565430	5120	5100	5120	5100	17
686	20231113	091900	10478460	5100	5100	5100	5100	10
687	20231113	091800	10427460	5100	5100	5100	5100	0
688	20231113	091700	10427460	5100	5100	5100	5100	0
689	20231113	091600	10427460	5100	5090	5100	5090	357
690	20231113	091500	8607020	5090	5090	5090	5090	0
691	20231113	091400	8607020	5090	5090	5090	5090	0
692	20231113	091300	8607020	5090	5090	5090	5090	0
693	20231113	091200	8607020	5090	5090	5090	5090	1
694	20231113	091100	8601930	5070	5070	5070	5070	0
695	20231113	091000	8601930	5070	5070	5070	5070	94
696	20231113	090900	8125350	5070	5080	5080	5070	82
697	20231113	090800	7708860	5090	5090	5090	5090	7
698	20231113	090700	7673230	5090	5090	5090	5090	0
699	20231113	090600	7673230	5090	5090	5090	5090	100
700	20231113	090500	7164230	5090	5090	5090	5090	9
701	20231113	090400	7118420	5090	5090	5090	5090	0
702	20231113	090300	7118420	5090	5090	5090	5090	0
703	20231113	090200	7118420	5090	5090	5090	5090	0
704	20231113	090100	7118420	5090	5090	5090	5090	7
705	20231113	090000	7082790	5070	5070	5070	5070	1397