KissMeData/335810/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210800	23558690	5090	5090	5090	5090	20
3	20231114	210700	23558690	5090	5090	5090	5090	0
4	20231114	210600	23558690	5090	5090	5090	5090	0
5	20231114	210500	23558690	5090	5090	5090	5090	0
6	20231114	210400	23558690	5090	5090	5090	5090	0
7	20231114	210300	23558690	5090	5090	5090	5090	0
8	20231114	210200	23558690	5090	5090	5090	5090	0
9	20231114	210100	23558690	5090	5090	5090	5090	0
10	20231114	210000	23558690	5090	5090	5090	5090	0
11	20231114	205900	23558690	5090	5090	5090	5090	0
12	20231114	205800	23558690	5090	5090	5090	5090	0
13	20231114	205700	23558690	5090	5090	5090	5090	0
14	20231114	205600	23558690	5090	5090	5090	5090	0
15	20231114	205500	23558690	5090	5090	5090	5090	0
16	20231114	205400	23558690	5090	5090	5090	5090	0
17	20231114	205300	23558690	5090	5090	5090	5090	0
18	20231114	205200	23558690	5090	5090	5090	5090	0
19	20231114	205100	23558690	5090	5090	5090	5090	0
20	20231114	205000	23558690	5090	5090	5090	5090	0
21	20231114	204900	23558690	5090	5090	5090	5090	0
22	20231114	204800	23558690	5090	5090	5090	5090	0
23	20231114	204700	23558690	5090	5090	5090	5090	0
24	20231114	204600	23558690	5090	5090	5090	5090	0
25	20231114	204500	23558690	5090	5090	5090	5090	0
26	20231114	204400	23558690	5090	5090	5090	5090	0
27	20231114	204300	23558690	5090	5090	5090	5090	0
28	20231114	204200	23558690	5090	5090	5090	5090	0
29	20231114	204100	23558690	5090	5090	5090	5090	0
30	20231114	204000	23558690	5090	5090	5090	5090	0
31	20231114	203900	23558690	5090	5090	5090	5090	0
32	20231114	203800	23558690	5090	5090	5090	5090	20
33	20231114	203700	23558690	5090	5090	5090	5090	0
34	20231114	203600	23558690	5090	5090	5090	5090	0
35	20231114	203500	23558690	5090	5090	5090	5090	0
36	20231114	203400	23558690	5090	5090	5090	5090	0
37	20231114	203300	23558690	5090	5090	5090	5090	0
38	20231114	203200	23558690	5090	5090	5090	5090	0
39	20231114	203100	23558690	5090	5090	5090	5090	0
40	20231114	203000	23558690	5090	5090	5090	5090	0
41	20231114	202900	23558690	5090	5090	5090	5090	0
42	20231114	202800	23558690	5090	5090	5090	5090	0
43	20231114	202700	23558690	5090	5090	5090	5090	0
44	20231114	202600	23558690	5090	5090	5090	5090	0
45	20231114	202500	23558690	5090	5090	5090	5090	0
46	20231114	202400	23558690	5090	5090	5090	5090	0
47	20231114	202300	23558690	5090	5090	5090	5090	0
48	20231114	202200	23558690	5090	5090	5090	5090	0
49	20231114	202100	23558690	5090	5090	5090	5090	0
50	20231114	202000	23558690	5090	5090	5090	5090	0
51	20231114	201900	23558690	5090	5090	5090	5090	0
52	20231114	201800	23558690	5090	5090	5090	5090	0
53	20231114	201700	23558690	5090	5090	5090	5090	0
54	20231114	201600	23558690	5090	5090	5090	5090	0
55	20231114	201500	23558690	5090	5090	5090	5090	0
56	20231114	201400	23558690	5090	5090	5090	5090	0
57	20231114	201300	23558690	5090	5090	5090	5090	0
58	20231114	201200	23558690	5090	5090	5090	5090	0
59	20231114	201100	23558690	5090	5090	5090	5090	0
60	20231114	201000	23558690	5090	5090	5090	5090	0
61	20231114	200900	23558690	5090	5090	5090	5090	0
62	20231114	200800	23558690	5090	5090	5090	5090	20
63	20231114	200700	23558690	5090	5090	5090	5090	0
64	20231114	200600	23558690	5090	5090	5090	5090	0
65	20231114	200500	23558690	5090	5090	5090	5090	0
66	20231114	200400	23558690	5090	5090	5090	5090	0
67	20231114	200300	23558690	5090	5090	5090	5090	0
68	20231114	200200	23558690	5090	5090	5090	5090	0
69	20231114	200100	23558690	5090	5090	5090	5090	0
70	20231114	200000	23558690	5090	5090	5090	5090	0
71	20231114	195900	23558690	5090	5090	5090	5090	0
72	20231114	195800	23558690	5090	5090	5090	5090	0
73	20231114	195700	23558690	5090	5090	5090	5090	0
74	20231114	195600	23558690	5090	5090	5090	5090	0
75	20231114	195500	23558690	5090	5090	5090	5090	0
76	20231114	195400	23558690	5090	5090	5090	5090	0
77	20231114	195300	23558690	5090	5090	5090	5090	0
78	20231114	195200	23558690	5090	5090	5090	5090	0
79	20231114	195100	23558690	5090	5090	5090	5090	0
80	20231114	195000	23558690	5090	5090	5090	5090	0
81	20231114	194900	23558690	5090	5090	5090	5090	0
82	20231114	194800	23558690	5090	5090	5090	5090	0
83	20231114	194700	23558690	5090	5090	5090	5090	0
84	20231114	194600	23558690	5090	5090	5090	5090	0
85	20231114	194500	23558690	5090	5090	5090	5090	0
86	20231114	194400	23558690	5090	5090	5090	5090	0
87	20231114	194300	23558690	5090	5090	5090	5090	0
88	20231114	194200	23558690	5090	5090	5090	5090	0
89	20231114	194100	23558690	5090	5090	5090	5090	0
90	20231114	194000	23558690	5090	5090	5090	5090	0
91	20231114	193900	23558690	5090	5090	5090	5090	0
92	20231114	193800	23558690	5090	5090	5090	5090	20
93	20231114	193700	23558690	5090	5090	5090	5090	0
94	20231114	193600	23558690	5090	5090	5090	5090	0
95	20231114	193500	23558690	5090	5090	5090	5090	0
96	20231114	193400	23558690	5090	5090	5090	5090	0
97	20231114	193300	23558690	5090	5090	5090	5090	0
98	20231114	193200	23558690	5090	5090	5090	5090	0
99	20231114	193100	23558690	5090	5090	5090	5090	0
100	20231114	193000	23558690	5090	5090	5090	5090	0
101	20231114	192900	23558690	5090	5090	5090	5090	0
102	20231114	192800	23558690	5090	5090	5090	5090	0
103	20231114	192700	23558690	5090	5090	5090	5090	0
104	20231114	192600	23558690	5090	5090	5090	5090	0
105	20231114	192500	23558690	5090	5090	5090	5090	0
106	20231114	192400	23558690	5090	5090	5090	5090	0
107	20231114	192300	23558690	5090	5090	5090	5090	0
108	20231114	192200	23558690	5090	5090	5090	5090	0
109	20231114	192100	23558690	5090	5090	5090	5090	0
110	20231114	192000	23558690	5090	5090	5090	5090	0
111	20231114	191900	23558690	5090	5090	5090	5090	0
112	20231114	191800	23558690	5090	5090	5090	5090	0
113	20231114	191700	23558690	5090	5090	5090	5090	0
114	20231114	191600	23558690	5090	5090	5090	5090	0
115	20231114	191500	23558690	5090	5090	5090	5090	0
116	20231114	191400	23558690	5090	5090	5090	5090	0
117	20231114	191300	23558690	5090	5090	5090	5090	0
118	20231114	191200	23558690	5090	5090	5090	5090	0
119	20231114	191100	23558690	5090	5090	5090	5090	0
120	20231114	191000	23558690	5090	5090	5090	5090	0
121	20231114	190900	23558690	5090	5090	5090	5090	0
122	20231114	190800	23558690	5090	5090	5090	5090	20
123	20231114	190700	23558690	5090	5090	5090	5090	0
124	20231114	190600	23558690	5090	5090	5090	5090	0
125	20231114	190500	23558690	5090	5090	5090	5090	0
126	20231114	190400	23558690	5090	5090	5090	5090	0
127	20231114	190300	23558690	5090	5090	5090	5090	0
128	20231114	190200	23558690	5090	5090	5090	5090	0
129	20231114	190100	23558690	5090	5090	5090	5090	0
130	20231114	190000	23558690	5090	5090	5090	5090	0
131	20231114	185900	23558690	5090	5090	5090	5090	0
132	20231114	185800	23558690	5090	5090	5090	5090	0
133	20231114	185700	23558690	5090	5090	5090	5090	0
134	20231114	185600	23558690	5090	5090	5090	5090	0
135	20231114	185500	23558690	5090	5090	5090	5090	0
136	20231114	185400	23558690	5090	5090	5090	5090	0
137	20231114	185300	23558690	5090	5090	5090	5090	0
138	20231114	185200	23558690	5090	5090	5090	5090	0
139	20231114	185100	23558690	5090	5090	5090	5090	0
140	20231114	185000	23558690	5090	5090	5090	5090	0
141	20231114	184900	23558690	5090	5090	5090	5090	0
142	20231114	184800	23558690	5090	5090	5090	5090	0
143	20231114	184700	23558690	5090	5090	5090	5090	0
144	20231114	184600	23558690	5090	5090	5090	5090	0
145	20231114	184500	23558690	5090	5090	5090	5090	0
146	20231114	184400	23558690	5090	5090	5090	5090	0
147	20231114	184300	23558690	5090	5090	5090	5090	0
148	20231114	184200	23558690	5090	5090	5090	5090	0
149	20231114	184100	23558690	5090	5090	5090	5090	0
150	20231114	184000	23558690	5090	5090	5090	5090	0
151	20231114	183900	23558690	5090	5090	5090	5090	0
152	20231114	183800	23558690	5090	5090	5090	5090	20
153	20231114	183700	23558690	5090	5090	5090	5090	0
154	20231114	183600	23558690	5090	5090	5090	5090	0
155	20231114	183500	23558690	5090	5090	5090	5090	0
156	20231114	183400	23558690	5090	5090	5090	5090	0
157	20231114	183300	23558690	5090	5090	5090	5090	0
158	20231114	183200	23558690	5090	5090	5090	5090	0
159	20231114	183100	23558690	5090	5090	5090	5090	0
160	20231114	183000	23558690	5090	5090	5090	5090	0
161	20231114	182900	23558690	5090	5090	5090	5090	0
162	20231114	182800	23558690	5090	5090	5090	5090	0
163	20231114	182700	23558690	5090	5090	5090	5090	0
164	20231114	182600	23558690	5090	5090	5090	5090	0
165	20231114	182500	23558690	5090	5090	5090	5090	0
166	20231114	182400	23558690	5090	5090	5090	5090	0
167	20231114	182300	23558690	5090	5090	5090	5090	0
168	20231114	182200	23558690	5090	5090	5090	5090	0
169	20231114	182100	23558690	5090	5090	5090	5090	0
170	20231114	182000	23558690	5090	5090	5090	5090	0
171	20231114	181900	23558690	5090	5090	5090	5090	0
172	20231114	181800	23558690	5090	5090	5090	5090	0
173	20231114	181700	23558690	5090	5090	5090	5090	0
174	20231114	181600	23558690	5090	5090	5090	5090	0
175	20231114	181500	23558690	5090	5090	5090	5090	0
176	20231114	181400	23558690	5090	5090	5090	5090	0
177	20231114	181300	23558690	5090	5090	5090	5090	0
178	20231114	181200	23558690	5090	5090	5090	5090	0
179	20231114	181100	23558690	5090	5090	5090	5090	0
180	20231114	181000	23558690	5090	5090	5090	5090	0
181	20231114	180900	23558690	5090	5090	5090	5090	0
182	20231114	180800	23558690	5090	5090	5090	5090	20
183	20231114	180700	23558690	5090	5090	5090	5090	0
184	20231114	180600	23558690	5090	5090	5090	5090	0
185	20231114	180500	23558690	5090	5090	5090	5090	0
186	20231114	180400	23558690	5090	5090	5090	5090	0
187	20231114	180300	23558690	5090	5090	5090	5090	0
188	20231114	180200	23558690	5090	5090	5090	5090	0
189	20231114	180100	23558690	5090	5090	5090	5090	0
190	20231114	180000	23558690	5090	5090	5090	5090	0
191	20231114	175900	23558690	5090	5090	5090	5090	0
192	20231114	175800	23558690	5090	5090	5090	5090	0
193	20231114	175700	23558690	5090	5090	5090	5090	0
194	20231114	175600	23558690	5090	5090	5090	5090	0
195	20231114	175500	23558690	5090	5090	5090	5090	0
196	20231114	175400	23558690	5090	5090	5090	5090	0
197	20231114	175300	23558690	5090	5090	5090	5090	0
198	20231114	175200	23558690	5090	5090	5090	5090	0
199	20231114	175100	23558690	5090	5090	5090	5090	0
200	20231114	175000	23558690	5090	5090	5090	5090	0
201	20231114	174900	23558690	5090	5090	5090	5090	0
202	20231114	174800	23558690	5090	5090	5090	5090	0
203	20231114	174700	23558690	5090	5090	5090	5090	0
204	20231114	174600	23558690	5090	5090	5090	5090	0
205	20231114	174500	23558690	5090	5090	5090	5090	0
206	20231114	174400	23558690	5090	5090	5090	5090	0
207	20231114	174300	23558690	5090	5090	5090	5090	0
208	20231114	174200	23558690	5090	5090	5090	5090	0
209	20231114	174100	23558690	5090	5090	5090	5090	0
210	20231114	174000	23558690	5090	5090	5090	5090	0
211	20231114	173900	23558690	5090	5090	5090	5090	0
212	20231114	173800	23558690	5090	5090	5090	5090	20
213	20231114	173700	23558690	5090	5090	5090	5090	0
214	20231114	173600	23558690	5090	5090	5090	5090	0
215	20231114	173500	23558690	5090	5090	5090	5090	0
216	20231114	173400	23558690	5090	5090	5090	5090	0
217	20231114	173300	23558690	5090	5090	5090	5090	0
218	20231114	173200	23558690	5090	5090	5090	5090	0
219	20231114	173100	23558690	5090	5090	5090	5090	0
220	20231114	173000	23558690	5090	5090	5090	5090	0
221	20231114	172900	23558690	5090	5090	5090	5090	0
222	20231114	172800	23558690	5090	5090	5090	5090	0
223	20231114	172700	23558690	5090	5090	5090	5090	0
224	20231114	172600	23558690	5090	5090	5090	5090	0
225	20231114	172500	23558690	5090	5090	5090	5090	0
226	20231114	172400	23558690	5090	5090	5090	5090	0
227	20231114	172300	23558690	5090	5090	5090	5090	0
228	20231114	172200	23558690	5090	5090	5090	5090	0
229	20231114	172100	23558690	5090	5090	5090	5090	0
230	20231114	172000	23558690	5090	5090	5090	5090	0
231	20231114	171900	23558690	5090	5090	5090	5090	0
232	20231114	171800	23558690	5090	5090	5090	5090	0
233	20231114	171700	23558690	5090	5090	5090	5090	0
234	20231114	171600	23558690	5090	5090	5090	5090	0
235	20231114	171500	23558690	5090	5090	5090	5090	0
236	20231114	171400	23558690	5090	5090	5090	5090	0
237	20231114	171300	23558690	5090	5090	5090	5090	0
238	20231114	171200	23558690	5090	5090	5090	5090	0
239	20231114	171100	23558690	5090	5090	5090	5090	0
240	20231114	171000	23558690	5090	5090	5090	5090	0
241	20231114	170900	23558690	5090	5090	5090	5090	0
242	20231114	170800	23558690	5090	5090	5090	5090	20
243	20231114	170700	23558690	5090	5090	5090	5090	0
244	20231114	170600	23558690	5090	5090	5090	5090	0
245	20231114	170500	23558690	5090	5090	5090	5090	0
246	20231114	170400	23558690	5090	5090	5090	5090	0
247	20231114	170300	23558690	5090	5090	5090	5090	0
248	20231114	170200	23558690	5090	5090	5090	5090	0
249	20231114	170100	23558690	5090	5090	5090	5090	0
250	20231114	170000	23558690	5090	5090	5090	5090	0
251	20231114	165900	23558690	5090	5090	5090	5090	0
252	20231114	165800	23558690	5090	5090	5090	5090	0
253	20231114	165700	23558690	5090	5090	5090	5090	0
254	20231114	165600	23558690	5090	5090	5090	5090	0
255	20231114	165500	23558690	5090	5090	5090	5090	0
256	20231114	165400	23558690	5090	5090	5090	5090	0
257	20231114	165300	23558690	5090	5090	5090	5090	0
258	20231114	165200	23558690	5090	5090	5090	5090	0
259	20231114	165100	23558690	5090	5090	5090	5090	0
260	20231114	165000	23558690	5090	5090	5090	5090	0
261	20231114	164900	23558690	5090	5090	5090	5090	0
262	20231114	164800	23558690	5090	5090	5090	5090	0
263	20231114	164700	23558690	5090	5090	5090	5090	0
264	20231114	164600	23558690	5090	5090	5090	5090	0
265	20231114	164500	23558690	5090	5090	5090	5090	0
266	20231114	164400	23558690	5090	5090	5090	5090	0
267	20231114	164300	23558690	5090	5090	5090	5090	0
268	20231114	164200	23558690	5090	5090	5090	5090	0
269	20231114	164100	23558690	5090	5090	5090	5090	0
270	20231114	164000	23558690	5090	5090	5090	5090	0
271	20231114	163900	23558690	5090	5090	5090	5090	0
272	20231114	163800	23558690	5090	5090	5090	5090	20
273	20231114	163700	23558690	5090	5090	5090	5090	0
274	20231114	163600	23558690	5090	5090	5090	5090	0
275	20231114	163500	23558690	5090	5090	5090	5090	0
276	20231114	163400	23558690	5090	5090	5090	5090	0
277	20231114	163300	23558690	5090	5090	5090	5090	0
278	20231114	163200	23558690	5090	5090	5090	5090	0
279	20231114	163100	23558690	5090	5090	5090	5090	0
280	20231114	163000	23558690	5090	5090	5090	5090	0
281	20231114	162900	23558690	5090	5090	5090	5090	0
282	20231114	162800	23558690	5090	5090	5090	5090	0
283	20231114	162700	23558690	5090	5090	5090	5090	0
284	20231114	162600	23558690	5090	5090	5090	5090	0
285	20231114	162500	23558690	5090	5090	5090	5090	0
286	20231114	162400	23558690	5090	5090	5090	5090	0
287	20231114	162300	23558690	5090	5090	5090	5090	0
288	20231114	162200	23558690	5090	5090	5090	5090	0
289	20231114	162100	23558690	5090	5090	5090	5090	0
290	20231114	162000	23558690	5090	5090	5090	5090	0
291	20231114	161900	23558690	5090	5090	5090	5090	0
292	20231114	161800	23558690	5090	5090	5090	5090	0
293	20231114	161700	23558690	5090	5090	5090	5090	0
294	20231114	161600	23558690	5090	5090	5090	5090	0
295	20231114	161500	23558690	5090	5090	5090	5090	0
296	20231114	161400	23558690	5090	5090	5090	5090	0
297	20231114	161300	23558690	5090	5090	5090	5090	0
298	20231114	161200	23558690	5090	5090	5090	5090	0
299	20231114	161100	23558690	5090	5090	5090	5090	0
300	20231114	161000	23558690	5090	5090	5090	5090	0
301	20231114	160900	23558690	5090	5090	5090	5090	0
302	20231114	160800	23558690	5090	5090	5090	5090	20
303	20231114	160700	23558690	5090	5090	5090	5090	0
304	20231114	160600	23558690	5090	5090	5090	5090	0
305	20231114	160500	23558690	5090	5090	5090	5090	0
306	20231114	160400	23558690	5090	5090	5090	5090	0
307	20231114	160300	23558690	5090	5090	5090	5090	0
308	20231114	160200	23558690	5090	5090	5090	5090	0
309	20231114	160100	23558690	5090	5090	5090	5090	0
310	20231114	160000	23558690	5090	5090	5090	5090	0
311	20231114	155900	23558690	5090	5090	5090	5090	0
312	20231114	155800	23558690	5090	5090	5090	5090	0
313	20231114	155700	23558690	5090	5090	5090	5090	0
314	20231114	155600	23558690	5090	5090	5090	5090	0
315	20231114	155500	23558690	5090	5090	5090	5090	0
316	20231114	155400	23558690	5090	5090	5090	5090	0
317	20231114	155300	23558690	5090	5090	5090	5090	0
318	20231114	155200	23558690	5090	5090	5090	5090	0
319	20231114	155100	23558690	5090	5090	5090	5090	0
320	20231114	155000	23558690	5090	5090	5090	5090	0
321	20231114	154900	23558690	5090	5090	5090	5090	0
322	20231114	154800	23558690	5090	5090	5090	5090	0
323	20231114	154700	23558690	5090	5090	5090	5090	0
324	20231114	154600	23558690	5090	5090	5090	5090	0
325	20231114	154500	23558690	5090	5090	5090	5090	0
326	20231114	154400	23558690	5090	5090	5090	5090	0
327	20231114	154300	23558690	5090	5090	5090	5090	0
328	20231114	154200	23558690	5090	5090	5090	5090	0
329	20231114	154100	23558690	5090	5090	5090	5090	0
330	20231114	154000	23558690	5090	5090	5090	5090	0
331	20231114	153900	23558690	5090	5090	5090	5090	0
332	20231114	153800	23558690	5090	5090	5090	5090	20
333	20231114	153700	23558690	5090	5090	5090	5090	0
334	20231114	153600	23558690	5090	5090	5090	5090	0
335	20231114	153500	23558690	5090	5090	5090	5090	0
336	20231114	153400	23558690	5090	5090	5090	5090	0
337	20231114	153300	23558690	5090	5090	5090	5090	0
338	20231114	153200	23558690	5090	5090	5090	5090	0
339	20231114	153100	23558690	5090	5090	5090	5090	0
340	20231114	153000	23558690	5090	5090	5090	5090	20
341	20231114	152900	23456890	5060	5060	5060	5060	0
342	20231114	152800	23456890	5060	5060	5060	5060	0
343	20231114	152700	23456890	5060	5060	5060	5060	0
344	20231114	152600	23456890	5060	5060	5060	5060	0
345	20231114	152500	23456890	5060	5060	5060	5060	0
346	20231114	152400	23456890	5060	5060	5060	5060	0
347	20231114	152300	23456890	5060	5060	5060	5060	0
348	20231114	152200	23456890	5060	5060	5060	5060	0
349	20231114	152100	23456890	5060	5060	5060	5060	0
350	20231114	152000	23456890	5060	5060	5060	5060	0
351	20231114	151900	23456890	5060	5060	5060	5060	0
352	20231114	151800	23456890	5060	5060	5060	5060	0
353	20231114	151700	23456890	5060	5060	5060	5060	0
354	20231114	151600	23456890	5060	5060	5060	5060	12
355	20231114	151500	23396170	5090	5090	5090	5090	0
356	20231114	151400	23396170	5090	5090	5090	5090	0
357	20231114	151300	23396170	5090	5090	5090	5090	0
358	20231114	151200	23396170	5090	5090	5090	5090	0
359	20231114	151100	23396170	5090	5090	5090	5090	0
360	20231114	151000	23396170	5090	5090	5090	5090	0
361	20231114	150900	23396170	5090	5090	5090	5090	1
362	20231114	150800	23391080	5060	5060	5060	5060	1
363	20231114	150700	23386020	5060	5060	5060	5060	0
364	20231114	150600	23386020	5060	5060	5060	5060	0
365	20231114	150500	23386020	5060	5060	5060	5060	0
366	20231114	150400	23386020	5060	5060	5060	5060	0
367	20231114	150300	23386020	5060	5060	5060	5060	0
368	20231114	150200	23386020	5060	5060	5060	5060	0
369	20231114	150100	23386020	5060	5060	5060	5060	0
370	20231114	150000	23386020	5060	5060	5060	5060	0
371	20231114	145900	23386020	5060	5060	5060	5060	0
372	20231114	145800	23386020	5060	5060	5060	5060	0
373	20231114	145700	23386020	5060	5060	5060	5060	0
374	20231114	145600	23386020	5060	5070	5070	5060	552
375	20231114	145500	20590640	5080	5080	5080	5080	0
376	20231114	145400	20590640	5080	5080	5080	5080	0
377	20231114	145300	20590640	5080	5080	5080	5080	0
378	20231114	145200	20590640	5080	5080	5080	5080	0
379	20231114	145100	20590640	5080	5080	5080	5080	0
380	20231114	145000	20590640	5080	5080	5080	5080	0
381	20231114	144900	20590640	5080	5080	5080	5080	0
382	20231114	144800	20590640	5080	5080	5080	5080	0
383	20231114	144700	20590640	5080	5080	5080	5080	0
384	20231114	144600	20590640	5080	5080	5080	5080	0
385	20231114	144500	20590640	5080	5080	5080	5080	0
386	20231114	144400	20590640	5080	5080	5080	5080	0
387	20231114	144300	20590640	5080	5080	5080	5080	0
388	20231114	144200	20590640	5080	5080	5080	5080	2
389	20231114	144100	20580480	5080	5080	5080	5080	0
390	20231114	144000	20580480	5080	5080	5080	5080	0
391	20231114	143900	20580480	5080	5070	5080	5070	2
392	20231114	143800	20570330	5070	5070	5070	5070	0
393	20231114	143700	20570330	5070	5080	5080	5070	481
394	20231114	143600	18131500	5080	5080	5080	5080	0
395	20231114	143500	18131500	5080	5080	5080	5080	0
396	20231114	143400	18131500	5080	5080	5080	5080	0
397	20231114	143300	18131500	5080	5080	5080	5080	0
398	20231114	143200	18131500	5080	5080	5080	5080	0
399	20231114	143100	18131500	5080	5080	5080	5080	0
400	20231114	143000	18131500	5080	5080	5080	5080	0
401	20231114	142900	18131500	5080	5080	5080	5080	0
402	20231114	142800	18131500	5080	5080	5080	5080	0
403	20231114	142700	18131500	5080	5080	5080	5080	0
404	20231114	142600	18131500	5080	5080	5080	5080	0
405	20231114	142500	18131500	5080	5080	5080	5080	0
406	20231114	142400	18131500	5080	5080	5080	5080	0
407	20231114	142300	18131500	5080	5080	5080	5080	0
408	20231114	142200	18131500	5080	5080	5080	5080	0
409	20231114	142100	18131500	5080	5080	5080	5080	0
410	20231114	142000	18131500	5080	5080	5080	5080	0
411	20231114	141900	18131500	5080	5080	5080	5080	100
412	20231114	141800	17623500	5070	5070	5070	5070	0
413	20231114	141700	17623500	5070	5070	5070	5070	0
414	20231114	141600	17623500	5070	5070	5070	5070	0
415	20231114	141500	17623500	5070	5070	5070	5070	0
416	20231114	141400	17623500	5070	5070	5070	5070	0
417	20231114	141300	17623500	5070	5070	5070	5070	0
418	20231114	141200	17623500	5070	5070	5070	5070	0
419	20231114	141100	17623500	5070	5070	5070	5070	0
420	20231114	141000	17623500	5070	5070	5070	5070	0
421	20231114	140900	17623500	5070	5080	5080	5070	7
422	20231114	140800	17587980	5090	5090	5090	5090	0
423	20231114	140700	17587980	5090	5090	5090	5090	8
424	20231114	140600	17547260	5090	5090	5090	5090	0
425	20231114	140500	17547260	5090	5090	5090	5090	0
426	20231114	140400	17547260	5090	5090	5090	5090	0
427	20231114	140300	17547260	5090	5090	5090	5090	20
428	20231114	140200	17445460	5090	5090	5090	5090	0
429	20231114	140100	17445460	5090	5090	5090	5090	0
430	20231114	140000	17445460	5090	5090	5090	5090	0
431	20231114	135900	17445460	5090	5090	5090	5090	0
432	20231114	135800	17445460	5090	5090	5090	5090	0
433	20231114	135700	17445460	5090	5090	5090	5090	0
434	20231114	135600	17445460	5090	5090	5090	5090	0
435	20231114	135500	17445460	5090	5090	5090	5090	0
436	20231114	135400	17445460	5090	5090	5090	5090	0
437	20231114	135300	17445460	5090	5090	5090	5090	0
438	20231114	135200	17445460	5090	5090	5090	5090	0
439	20231114	135100	17445460	5090	5090	5090	5090	0
440	20231114	135000	17445460	5090	5090	5090	5090	0
441	20231114	134900	17445460	5090	5090	5090	5090	0
442	20231114	134800	17445460	5090	5090	5090	5090	111
443	20231114	134700	16880470	5090	5090	5090	5090	0
444	20231114	134600	16880470	5090	5090	5090	5090	0
445	20231114	134500	16880470	5090	5090	5090	5090	0
446	20231114	134400	16880470	5090	5090	5090	5090	0
447	20231114	134300	16880470	5090	5090	5090	5090	0
448	20231114	134200	16880470	5090	5090	5090	5090	0
449	20231114	134100	16880470	5090	5090	5090	5090	0
450	20231114	134000	16880470	5090	5090	5090	5090	0
451	20231114	133900	16880470	5090	5090	5090	5090	0
452	20231114	133800	16880470	5090	5090	5090	5090	0
453	20231114	133700	16880470	5090	5090	5090	5090	0
454	20231114	133600	16880470	5090	5090	5090	5090	0
455	20231114	133500	16880470	5090	5090	5090	5090	0
456	20231114	133400	16880470	5090	5090	5090	5090	0
457	20231114	133300	16880470	5090	5090	5090	5090	0
458	20231114	133200	16880470	5090	5090	5090	5090	0
459	20231114	133100	16880470	5090	5090	5090	5090	0
460	20231114	133000	16880470	5090	5090	5090	5090	0
461	20231114	132900	16880470	5090	5090	5090	5090	0
462	20231114	132800	16880470	5090	5090	5090	5090	0
463	20231114	132700	16880470	5090	5090	5090	5090	0
464	20231114	132600	16880470	5090	5090	5090	5090	0
465	20231114	132500	16880470	5090	5090	5090	5090	0
466	20231114	132400	16880470	5090	5090	5090	5090	0
467	20231114	132300	16880470	5090	5090	5090	5090	0
468	20231114	132200	16880470	5090	5090	5090	5090	0
469	20231114	132100	16880470	5090	5090	5090	5090	0
470	20231114	132000	16880470	5090	5090	5090	5090	0
471	20231114	131900	16880470	5090	5090	5090	5090	0
472	20231114	131800	16880470	5090	5090	5090	5090	0
473	20231114	131700	16880470	5090	5090	5090	5090	0
474	20231114	131600	16880470	5090	5090	5090	5090	0
475	20231114	131500	16880470	5090	5090	5090	5090	0
476	20231114	131400	16880470	5090	5090	5090	5090	0
477	20231114	131300	16880470	5090	5090	5090	5090	0
478	20231114	131200	16880470	5090	5090	5090	5090	0
479	20231114	131100	16880470	5090	5090	5090	5090	0
480	20231114	131000	16880470	5090	5090	5090	5090	10
481	20231114	130900	16829570	5090	5090	5090	5090	0
482	20231114	130800	16829570	5090	5090	5090	5090	0
483	20231114	130700	16829570	5090	5090	5090	5090	0
484	20231114	130600	16829570	5090	5090	5090	5090	0
485	20231114	130500	16829570	5090	5090	5090	5090	0
486	20231114	130400	16829570	5090	5090	5090	5090	0
487	20231114	130300	16829570	5090	5090	5090	5090	0
488	20231114	130200	16829570	5090	5090	5090	5090	20
489	20231114	130100	16727770	5080	5080	5080	5080	0
490	20231114	130000	16727770	5080	5080	5080	5080	0
491	20231114	125900	16727770	5080	5080	5080	5080	0
492	20231114	125800	16727770	5080	5080	5080	5080	0
493	20231114	125700	16727770	5080	5080	5080	5080	0
494	20231114	125600	16727770	5080	5080	5080	5080	0
495	20231114	125500	16727770	5080	5080	5080	5080	0
496	20231114	125400	16727770	5080	5080	5080	5080	0
497	20231114	125300	16727770	5080	5080	5080	5080	0
498	20231114	125200	16727770	5080	5080	5080	5080	0
499	20231114	125100	16727770	5080	5080	5080	5080	0
500	20231114	125000	16727770	5080	5080	5080	5080	0
501	20231114	124900	16727770	5080	5080	5080	5080	0
502	20231114	124800	16727770	5080	5080	5080	5080	0
503	20231114	124700	16727770	5080	5080	5080	5080	0
504	20231114	124600	16727770	5080	5080	5080	5080	0
505	20231114	124500	16727770	5080	5080	5080	5080	10
506	20231114	124400	16676970	5080	5080	5080	5080	0
507	20231114	124300	16676970	5080	5080	5080	5080	140
508	20231114	124200	15965770	5080	5080	5080	5080	0
509	20231114	124100	15965770	5080	5080	5080	5080	0
510	20231114	124000	15965770	5080	5080	5080	5080	0
511	20231114	123900	15965770	5080	5080	5080	5080	0
512	20231114	123800	15965770	5080	5080	5080	5080	0
513	20231114	123700	15965770	5080	5080	5080	5080	0
514	20231114	123600	15965770	5080	5080	5080	5080	0
515	20231114	123500	15965770	5080	5080	5080	5080	0
516	20231114	123400	15965770	5080	5080	5080	5080	0
517	20231114	123300	15965770	5080	5080	5080	5080	62
518	20231114	123200	15650810	5090	5090	5090	5090	0
519	20231114	123100	15650810	5090	5090	5090	5090	0
520	20231114	123000	15650810	5090	5080	5090	5080	226
521	20231114	122900	14502630	5090	5090	5090	5090	0
522	20231114	122800	14502630	5090	5080	5090	5080	2
523	20231114	122700	14492460	5090	5080	5090	5080	2
524	20231114	122600	14482290	5060	5060	5060	5060	0
525	20231114	122500	14482290	5060	5060	5060	5060	6
526	20231114	122400	14451930	5060	5060	5060	5060	0
527	20231114	122300	14451930	5060	5060	5060	5060	0
528	20231114	122200	14451930	5060	5060	5060	5060	0
529	20231114	122100	14451930	5060	5060	5060	5060	0
530	20231114	122000	14451930	5060	5060	5060	5060	0
531	20231114	121900	14451930	5060	5060	5060	5060	0
532	20231114	121800	14451930	5060	5060	5060	5060	0
533	20231114	121700	14451930	5060	5060	5060	5060	0
534	20231114	121600	14451930	5060	5060	5060	5060	0
535	20231114	121500	14451930	5060	5060	5060	5060	147
536	20231114	121400	13708110	5060	5060	5060	5060	0
537	20231114	121300	13708110	5060	5060	5060	5060	0
538	20231114	121200	13708110	5060	5080	5080	5060	1905
539	20231114	121100	4052550	5090	5090	5090	5090	0
540	20231114	121000	4052550	5090	5090	5090	5090	0
541	20231114	120900	4052550	5090	5090	5090	5090	3
542	20231114	120800	4037280	5090	5090	5090	5090	3
543	20231114	120700	4022010	5090	5090	5090	5090	0
544	20231114	120600	4022010	5090	5090	5090	5090	0
545	20231114	120500	4022010	5090	5090	5090	5090	0
546	20231114	120400	4022010	5090	5090	5090	5090	0
547	20231114	120300	4022010	5090	5090	5090	5090	0
548	20231114	120200	4022010	5090	5090	5090	5090	0
549	20231114	120100	4022010	5090	5090	5090	5090	0
550	20231114	120000	4022010	5090	5090	5090	5090	0
551	20231114	115900	4022010	5090	5090	5090	5090	0
552	20231114	115800	4022010	5090	5090	5090	5090	0
553	20231114	115700	4022010	5090	5090	5090	5090	0
554	20231114	115600	4022010	5090	5090	5090	5090	0
555	20231114	115500	4022010	5090	5090	5090	5090	0
556	20231114	115400	4022010	5090	5090	5090	5090	0
557	20231114	115300	4022010	5090	5090	5090	5090	0
558	20231114	115200	4022010	5090	5090	5090	5090	0
559	20231114	115100	4022010	5090	5090	5090	5090	0
560	20231114	115000	4022010	5090	5090	5090	5090	0
561	20231114	114900	4022010	5090	5090	5090	5090	0
562	20231114	114800	4022010	5090	5090	5090	5090	0
563	20231114	114700	4022010	5090	5090	5090	5090	0
564	20231114	114600	4022010	5090	5090	5090	5090	0
565	20231114	114500	4022010	5090	5090	5090	5090	0
566	20231114	114400	4022010	5090	5090	5090	5090	0
567	20231114	114300	4022010	5090	5090	5090	5090	0
568	20231114	114200	4022010	5090	5090	5090	5090	0
569	20231114	114100	4022010	5090	5090	5090	5090	0
570	20231114	114000	4022010	5090	5090	5090	5090	0
571	20231114	113900	4022010	5090	5090	5090	5090	0
572	20231114	113800	4022010	5090	5090	5090	5090	0
573	20231114	113700	4022010	5090	5090	5090	5090	0
574	20231114	113600	4022010	5090	5090	5090	5090	0
575	20231114	113500	4022010	5090	5090	5090	5090	40
576	20231114	113400	3818410	5090	5090	5090	5090	0
577	20231114	113300	3818410	5090	5090	5090	5090	2
578	20231114	113200	3808230	5090	5090	5090	5090	0
579	20231114	113100	3808230	5090	5090	5090	5090	0
580	20231114	113000	3808230	5090	5090	5090	5090	0
581	20231114	112900	3808230	5090	5090	5090	5090	0
582	20231114	112800	3808230	5090	5090	5090	5090	0
583	20231114	112700	3808230	5090	5090	5090	5090	0
584	20231114	112600	3808230	5090	5090	5090	5090	0
585	20231114	112500	3808230	5090	5090	5090	5090	0
586	20231114	112400	3808230	5090	5090	5090	5090	0
587	20231114	112300	3808230	5090	5090	5090	5090	0
588	20231114	112200	3808230	5090	5090	5090	5090	0
589	20231114	112100	3808230	5090	5090	5090	5090	0
590	20231114	112000	3808230	5090	5090	5090	5090	0
591	20231114	111900	3808230	5090	5090	5090	5090	0
592	20231114	111800	3808230	5090	5090	5090	5090	0
593	20231114	111700	3808230	5090	5090	5090	5090	0
594	20231114	111600	3808230	5090	5090	5090	5090	0
595	20231114	111500	3808230	5090	5090	5090	5090	0
596	20231114	111400	3808230	5090	5090	5090	5090	0
597	20231114	111300	3808230	5090	5090	5090	5090	0
598	20231114	111200	3808230	5090	5090	5090	5090	0
599	20231114	111100	3808230	5090	5090	5090	5090	2
600	20231114	111000	3798050	5090	5090	5090	5090	0
601	20231114	110900	3798050	5090	5090	5090	5090	0
602	20231114	110800	3798050	5090	5090	5090	5090	0
603	20231114	110700	3798050	5090	5090	5090	5090	0
604	20231114	110600	3798050	5090	5090	5090	5090	0
605	20231114	110500	3798050	5090	5090	5090	5090	0
606	20231114	110400	3798050	5090	5090	5090	5090	0
607	20231114	110300	3798050	5090	5090	5090	5090	0
608	20231114	110200	3798050	5090	5090	5090	5090	0
609	20231114	110100	3798050	5090	5090	5090	5090	0
610	20231114	110000	3798050	5090	5090	5090	5090	0
611	20231114	105900	3798050	5090	5090	5090	5090	2
612	20231114	105800	3787870	5090	5090	5090	5090	0
613	20231114	105700	3787870	5090	5090	5090	5090	0
614	20231114	105600	3787870	5090	5090	5090	5090	0
615	20231114	105500	3787870	5090	5090	5090	5090	0
616	20231114	105400	3787870	5090	5090	5090	5090	0
617	20231114	105300	3787870	5090	5090	5090	5090	0
618	20231114	105200	3787870	5090	5090	5090	5090	3
619	20231114	105100	3772600	5090	5090	5110	5090	7
620	20231114	105000	3736950	5110	5110	5110	5110	0
621	20231114	104900	3736950	5110	5090	5110	5090	2
622	20231114	104800	3726750	5120	5120	5120	5120	0
623	20231114	104700	3726750	5120	5110	5120	5110	3
624	20231114	104600	3711400	5140	5140	5140	5140	0
625	20231114	104500	3711400	5140	5120	5140	5120	2
626	20231114	104400	3701140	5110	5120	5120	5110	74
627	20231114	104300	3322980	5140	5140	5140	5140	0
628	20231114	104200	3322980	5140	5140	5140	5140	0
629	20231114	104100	3322980	5140	5140	5140	5140	0
630	20231114	104000	3322980	5140	5140	5140	5140	0
631	20231114	103900	3322980	5140	5140	5140	5140	0
632	20231114	103800	3322980	5140	5140	5140	5140	0
633	20231114	103700	3322980	5140	5140	5140	5140	0
634	20231114	103600	3322980	5140	5140	5140	5140	0
635	20231114	103500	3322980	5140	5140	5140	5140	0
636	20231114	103400	3322980	5140	5140	5140	5140	0
637	20231114	103300	3322980	5140	5140	5140	5140	0
638	20231114	103200	3322980	5140	5140	5140	5140	1
639	20231114	103100	3317840	5130	5130	5130	5130	0
640	20231114	103000	3317840	5130	5130	5130	5130	0
641	20231114	102900	3317840	5130	5130	5130	5130	0
642	20231114	102800	3317840	5130	5130	5130	5130	0
643	20231114	102700	3317840	5130	5130	5130	5130	0
644	20231114	102600	3317840	5130	5130	5130	5130	0
645	20231114	102500	3317840	5130	5130	5130	5130	0
646	20231114	102400	3317840	5130	5130	5130	5130	100
647	20231114	102300	2804840	5150	5150	5150	5150	0
648	20231114	102200	2804840	5150	5150	5150	5150	0
649	20231114	102100	2804840	5150	5150	5150	5150	0
650	20231114	102000	2804840	5150	5150	5150	5150	0
651	20231114	101900	2804840	5150	5140	5150	5140	10
652	20231114	101800	2753360	5150	5150	5150	5150	0
653	20231114	101700	2753360	5150	5150	5150	5150	0
654	20231114	101600	2753360	5150	5150	5150	5150	0
655	20231114	101500	2753360	5150	5150	5150	5150	0
656	20231114	101400	2753360	5150	5150	5150	5150	0
657	20231114	101300	2753360	5150	5150	5150	5150	0
658	20231114	101200	2753360	5150	5150	5150	5150	0
659	20231114	101100	2753360	5150	5150	5150	5150	0
660	20231114	101000	2753360	5150	5150	5150	5150	0
661	20231114	100900	2753360	5150	5150	5150	5150	0
662	20231114	100800	2753360	5150	5140	5150	5140	2
663	20231114	100700	2743070	5140	5140	5140	5140	0
664	20231114	100600	2743070	5140	5140	5140	5140	0
665	20231114	100500	2743070	5140	5140	5140	5140	0
666	20231114	100400	2743070	5140	5140	5140	5140	0
667	20231114	100300	2743070	5140	5140	5140	5140	22
668	20231114	100200	2629990	5140	5140	5140	5140	0
669	20231114	100100	2629990	5140	5140	5140	5140	2
670	20231114	100000	2619710	5150	5150	5150	5150	0
671	20231114	095900	2619710	5150	5150	5150	5150	0
672	20231114	095800	2619710	5150	5130	5150	5130	32
673	20231114	095700	2455290	5130	5130	5130	5130	24
674	20231114	095600	2332170	5100	5100	5100	5100	1
675	20231114	095500	2327070	5130	5130	5130	5130	0
676	20231114	095400	2327070	5130	5130	5130	5130	0
677	20231114	095300	2327070	5130	5130	5130	5130	0
678	20231114	095200	2327070	5130	5130	5130	5130	0
679	20231114	095100	2327070	5130	5130	5130	5130	0
680	20231114	095000	2327070	5130	5130	5130	5130	0
681	20231114	094900	2327070	5130	5130	5130	5130	0
682	20231114	094800	2327070	5130	5130	5130	5130	0
683	20231114	094700	2327070	5130	5120	5130	5110	8
684	20231114	094600	2286090	5100	5090	5100	5090	8
685	20231114	094500	2245310	5080	5080	5080	5080	0
686	20231114	094400	2245310	5080	5080	5080	5080	59
687	20231114	094300	1945590	5080	5080	5080	5080	0
688	20231114	094200	1945590	5080	5080	5080	5080	0
689	20231114	094100	1945590	5080	5080	5080	5080	0
690	20231114	094000	1945590	5080	5080	5080	5080	0
691	20231114	093900	1945590	5080	5080	5080	5080	0
692	20231114	093800	1945590	5080	5080	5080	5080	0
693	20231114	093700	1945590	5080	5080	5080	5080	0
694	20231114	093600	1945590	5080	5080	5080	5080	0
695	20231114	093500	1945590	5080	5080	5080	5080	126
696	20231114	093400	1305510	5060	5060	5060	5060	0
697	20231114	093300	1305510	5060	5060	5060	5060	0
698	20231114	093200	1305510	5060	5060	5060	5060	0
699	20231114	093100	1305510	5060	5060	5060	5060	0
700	20231114	093000	1305510	5060	5060	5060	5060	0
701	20231114	092900	1305510	5060	5060	5060	5060	0
702	20231114	092800	1305510	5060	5060	5060	5060	170
703	20231114	092700	445310	5080	5080	5080	5080	0
704	20231114	092600	445310	5080	5080	5080	5080	0
705	20231114	092500	445310	5080	5080	5080	5080	0
706	20231114	092400	445310	5080	5080	5080	5080	0
707	20231114	092300	445310	5080	5080	5080	5080	0
708	20231114	092200	445310	5080	5080	5080	5080	0
709	20231114	092100	445310	5080	5080	5080	5080	0
710	20231114	092000	445310	5080	5080	5080	5080	0
711	20231114	091900	445310	5080	5080	5080	5080	0
712	20231114	091800	445310	5080	5080	5080	5080	0
713	20231114	091700	445310	5080	5080	5080	5080	0
714	20231114	091600	445310	5080	5080	5080	5080	0
715	20231114	091500	445310	5080	5080	5080	5080	0
716	20231114	091400	445310	5080	5080	5080	5080	0
717	20231114	091300	445310	5080	5080	5080	5080	1
718	20231114	091200	440230	5080	5080	5080	5080	0
719	20231114	091100	440230	5080	5080	5080	5080	0
720	20231114	091000	440230	5080	5080	5080	5080	1
721	20231114	090900	435150	5080	5080	5080	5080	1
722	20231114	090800	430070	5020	5020	5020	5020	0
723	20231114	090700	430070	5020	5020	5020	5020	0
724	20231114	090600	430070	5020	5020	5020	5020	0
725	20231114	090500	430070	5020	5020	5020	5020	0
726	20231114	090400	430070	5020	5020	5020	5020	0
727	20231114	090300	430070	5020	5020	5020	5020	18
728	20231114	090200	339710	4990	5040	5040	4990	67
729	20231114	090100	5050	5050	5050	5050	5050	1
730	20231114	090000	0	5050	5050	5050	5050	0