KissMeData/017480/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190000	94488560	5030	5030	5030	5030	554
3	20231116	185900	94488560	5030	5030	5030	5030	0
4	20231116	185800	94488560	5030	5030	5030	5030	0
5	20231116	185700	94488560	5030	5030	5030	5030	0
6	20231116	185600	94488560	5030	5030	5030	5030	0
7	20231116	185500	94488560	5030	5030	5030	5030	0
8	20231116	185400	94488560	5030	5030	5030	5030	0
9	20231116	185300	94488560	5030	5030	5030	5030	0
10	20231116	185200	94488560	5030	5030	5030	5030	0
11	20231116	185100	94488560	5030	5030	5030	5030	0
12	20231116	185000	94488560	5030	5030	5030	5030	0
13	20231116	184900	94488560	5030	5030	5030	5030	0
14	20231116	184800	94488560	5030	5030	5030	5030	0
15	20231116	184700	94488560	5030	5030	5030	5030	0
16	20231116	184600	94488560	5030	5030	5030	5030	0
17	20231116	184500	94488560	5030	5030	5030	5030	0
18	20231116	184400	94488560	5030	5030	5030	5030	0
19	20231116	184300	94488560	5030	5030	5030	5030	0
20	20231116	184200	94488560	5030	5030	5030	5030	0
21	20231116	184100	94488560	5030	5030	5030	5030	0
22	20231116	184000	94488560	5030	5030	5030	5030	0
23	20231116	183900	94488560	5030	5030	5030	5030	0
24	20231116	183800	94488560	5030	5030	5030	5030	0
25	20231116	183700	94488560	5030	5030	5030	5030	0
26	20231116	183600	94488560	5030	5030	5030	5030	0
27	20231116	183500	94488560	5030	5030	5030	5030	0
28	20231116	183400	94488560	5030	5030	5030	5030	0
29	20231116	183300	94488560	5030	5030	5030	5030	0
30	20231116	183200	94488560	5030	5030	5030	5030	0
31	20231116	183100	94488560	5030	5030	5030	5030	0
32	20231116	183000	94488560	5030	5030	5030	5030	554
33	20231116	182900	94488560	5030	5030	5030	5030	0
34	20231116	182800	94488560	5030	5030	5030	5030	0
35	20231116	182700	94488560	5030	5030	5030	5030	0
36	20231116	182600	94488560	5030	5030	5030	5030	0
37	20231116	182500	94488560	5030	5030	5030	5030	0
38	20231116	182400	94488560	5030	5030	5030	5030	0
39	20231116	182300	94488560	5030	5030	5030	5030	0
40	20231116	182200	94488560	5030	5030	5030	5030	0
41	20231116	182100	94488560	5030	5030	5030	5030	0
42	20231116	182000	94488560	5030	5030	5030	5030	0
43	20231116	181900	94488560	5030	5030	5030	5030	0
44	20231116	181800	94488560	5030	5030	5030	5030	0
45	20231116	181700	94488560	5030	5030	5030	5030	0
46	20231116	181600	94488560	5030	5030	5030	5030	0
47	20231116	181500	94488560	5030	5030	5030	5030	0
48	20231116	181400	94488560	5030	5030	5030	5030	0
49	20231116	181300	94488560	5030	5030	5030	5030	0
50	20231116	181200	94488560	5030	5030	5030	5030	0
51	20231116	181100	94488560	5030	5030	5030	5030	0
52	20231116	181000	94488560	5030	5030	5030	5030	0
53	20231116	180900	94488560	5030	5030	5030	5030	0
54	20231116	180800	94488560	5030	5030	5030	5030	0
55	20231116	180700	94488560	5030	5030	5030	5030	0
56	20231116	180600	94488560	5030	5030	5030	5030	0
57	20231116	180500	94488560	5030	5030	5030	5030	0
58	20231116	180400	94488560	5030	5030	5030	5030	0
59	20231116	180300	94488560	5030	5030	5030	5030	0
60	20231116	180200	94488560	5030	5030	5030	5030	0
61	20231116	180100	94488560	5030	5030	5030	5030	0
62	20231116	180000	94488560	5030	5030	5030	5030	554
63	20231116	175900	94488560	5030	5030	5030	5030	0
64	20231116	175800	94488560	5030	5030	5030	5030	0
65	20231116	175700	94488560	5030	5030	5030	5030	0
66	20231116	175600	94488560	5030	5030	5030	5030	0
67	20231116	175500	94488560	5030	5030	5030	5030	0
68	20231116	175400	94488560	5030	5030	5030	5030	0
69	20231116	175300	94488560	5030	5030	5030	5030	0
70	20231116	175200	94488560	5030	5030	5030	5030	0
71	20231116	175100	94488560	5030	5030	5030	5030	0
72	20231116	175000	94488560	5030	5030	5030	5030	0
73	20231116	174900	94488560	5030	5030	5030	5030	0
74	20231116	174800	94488560	5030	5030	5030	5030	0
75	20231116	174700	94488560	5030	5030	5030	5030	0
76	20231116	174600	94488560	5030	5030	5030	5030	0
77	20231116	174500	94488560	5030	5030	5030	5030	0
78	20231116	174400	94488560	5030	5030	5030	5030	0
79	20231116	174300	94488560	5030	5030	5030	5030	0
80	20231116	174200	94488560	5030	5030	5030	5030	0
81	20231116	174100	94488560	5030	5030	5030	5030	0
82	20231116	174000	94488560	5030	5030	5030	5030	0
83	20231116	173900	94488560	5030	5030	5030	5030	0
84	20231116	173800	94488560	5030	5030	5030	5030	0
85	20231116	173700	94488560	5030	5030	5030	5030	0
86	20231116	173600	94488560	5030	5030	5030	5030	0
87	20231116	173500	94488560	5030	5030	5030	5030	0
88	20231116	173400	94488560	5030	5030	5030	5030	0
89	20231116	173300	94488560	5030	5030	5030	5030	0
90	20231116	173200	94488560	5030	5030	5030	5030	0
91	20231116	173100	94488560	5030	5030	5030	5030	0
92	20231116	173000	94488560	5030	5030	5030	5030	554
93	20231116	172900	94488560	5030	5030	5030	5030	0
94	20231116	172800	94488560	5030	5030	5030	5030	0
95	20231116	172700	94488560	5030	5030	5030	5030	0
96	20231116	172600	94488560	5030	5030	5030	5030	0
97	20231116	172500	94488560	5030	5030	5030	5030	0
98	20231116	172400	94488560	5030	5030	5030	5030	0
99	20231116	172300	94488560	5030	5030	5030	5030	0
100	20231116	172200	94488560	5030	5030	5030	5030	0
101	20231116	172100	94488560	5030	5030	5030	5030	0
102	20231116	172000	94488560	5030	5030	5030	5030	0
103	20231116	171900	94488560	5030	5030	5030	5030	0
104	20231116	171800	94488560	5030	5030	5030	5030	0
105	20231116	171700	94488560	5030	5030	5030	5030	0
106	20231116	171600	94488560	5030	5030	5030	5030	0
107	20231116	171500	94488560	5030	5030	5030	5030	0
108	20231116	171400	94488560	5030	5030	5030	5030	0
109	20231116	171300	94488560	5030	5030	5030	5030	0
110	20231116	171200	94488560	5030	5030	5030	5030	0
111	20231116	171100	94488560	5030	5030	5030	5030	0
112	20231116	171000	94488560	5030	5030	5030	5030	0
113	20231116	170900	94488560	5030	5030	5030	5030	0
114	20231116	170800	94488560	5030	5030	5030	5030	0
115	20231116	170700	94488560	5030	5030	5030	5030	0
116	20231116	170600	94488560	5030	5030	5030	5030	0
117	20231116	170500	94488560	5030	5030	5030	5030	0
118	20231116	170400	94488560	5030	5030	5030	5030	0
119	20231116	170300	94488560	5030	5030	5030	5030	0
120	20231116	170200	94488560	5030	5030	5030	5030	0
121	20231116	170100	94488560	5030	5030	5030	5030	0
122	20231116	170000	94488560	5030	5030	5030	5030	554
123	20231116	165900	94488560	5030	5030	5030	5030	0
124	20231116	165800	94488560	5030	5030	5030	5030	0
125	20231116	165700	94488560	5030	5030	5030	5030	0
126	20231116	165600	94488560	5030	5030	5030	5030	0
127	20231116	165500	94488560	5030	5030	5030	5030	0
128	20231116	165400	94488560	5030	5030	5030	5030	0
129	20231116	165300	94488560	5030	5030	5030	5030	0
130	20231116	165200	94488560	5030	5030	5030	5030	0
131	20231116	165100	94488560	5030	5030	5030	5030	0
132	20231116	165000	94488560	5030	5030	5030	5030	0
133	20231116	164900	94488560	5030	5030	5030	5030	0
134	20231116	164800	94488560	5030	5030	5030	5030	0
135	20231116	164700	94488560	5030	5030	5030	5030	0
136	20231116	164600	94488560	5030	5030	5030	5030	0
137	20231116	164500	94488560	5030	5030	5030	5030	0
138	20231116	164400	94488560	5030	5030	5030	5030	0
139	20231116	164300	94488560	5030	5030	5030	5030	0
140	20231116	164200	94488560	5030	5030	5030	5030	0
141	20231116	164100	94488560	5030	5030	5030	5030	0
142	20231116	164000	94488560	5030	5030	5030	5030	0
143	20231116	163900	94488560	5030	5030	5030	5030	0
144	20231116	163800	94488560	5030	5030	5030	5030	0
145	20231116	163700	94488560	5030	5030	5030	5030	0
146	20231116	163600	94488560	5030	5030	5030	5030	0
147	20231116	163500	94488560	5030	5030	5030	5030	0
148	20231116	163400	94488560	5030	5030	5030	5030	0
149	20231116	163300	94488560	5030	5030	5030	5030	0
150	20231116	163200	94488560	5030	5030	5030	5030	0
151	20231116	163100	94488560	5030	5030	5030	5030	0
152	20231116	163000	94488560	5030	5030	5030	5030	1108
153	20231116	162900	91701940	5060	5060	5060	5060	0
154	20231116	162800	91701940	5060	5060	5060	5060	0
155	20231116	162700	91701940	5060	5060	5060	5060	0
156	20231116	162600	91701940	5060	5060	5060	5060	0
157	20231116	162500	91701940	5060	5060	5060	5060	0
158	20231116	162400	91701940	5060	5060	5060	5060	0
159	20231116	162300	91701940	5060	5060	5060	5060	0
160	20231116	162200	91701940	5060	5060	5060	5060	0
161	20231116	162100	91701940	5060	5060	5060	5060	0
162	20231116	162000	91701940	5060	5060	5060	5060	0
163	20231116	161900	91701940	5060	5060	5060	5060	0
164	20231116	161800	91701940	5060	5060	5060	5060	0
165	20231116	161700	91701940	5060	5060	5060	5060	0
166	20231116	161600	91701940	5060	5060	5060	5060	0
167	20231116	161500	91701940	5060	5060	5060	5060	19
168	20231116	161400	91605800	5060	5060	5060	5060	0
169	20231116	161300	91605800	5060	5060	5060	5060	0
170	20231116	161200	91605800	5060	5060	5060	5060	0
171	20231116	161100	91605800	5060	5060	5060	5060	0
172	20231116	161000	91605800	5060	5060	5060	5060	0
173	20231116	160900	91605800	5060	5060	5060	5060	0
174	20231116	160800	91605800	5060	5060	5060	5060	0
175	20231116	160700	91605800	5060	5060	5060	5060	0
176	20231116	160600	91605800	5060	5060	5060	5060	0
177	20231116	160500	91605800	5060	5060	5060	5060	0
178	20231116	160400	91605800	5060	5060	5060	5060	0
179	20231116	160300	91605800	5060	5060	5060	5060	0
180	20231116	160200	91605800	5060	5060	5060	5060	1
181	20231116	160100	91600740	5030	5030	5030	5030	0
182	20231116	160000	91600740	5030	5030	5030	5030	0
183	20231116	155900	91600740	5030	5030	5030	5030	0
184	20231116	155800	91600740	5030	5030	5030	5030	0
185	20231116	155700	91600740	5030	5030	5030	5030	0
186	20231116	155600	91600740	5030	5030	5030	5030	0
187	20231116	155500	91600740	5030	5040	5040	5030	800
188	20231116	155400	87576610	5070	5070	5070	5070	0
189	20231116	155300	87576610	5070	5070	5070	5070	0
190	20231116	155200	87576610	5070	5070	5070	5070	0
191	20231116	155100	87576610	5070	5070	5070	5070	0
192	20231116	155000	87576610	5070	5070	5070	5070	0
193	20231116	154900	87576610	5070	5070	5070	5070	0
194	20231116	154800	87576610	5070	5070	5070	5070	0
195	20231116	154700	87576610	5070	5070	5070	5070	0
196	20231116	154600	87576610	5070	5070	5070	5070	153
197	20231116	154500	86800900	5070	5070	5070	5070	0
198	20231116	154400	86800900	5070	5070	5070	5070	247
199	20231116	154300	85548610	5070	5070	5070	5070	0
200	20231116	154200	85548610	5070	5070	5070	5070	0
201	20231116	154100	85548610	5070	5070	5070	5070	0
202	20231116	154000	85548610	5070	5070	5070	5070	0
203	20231116	153900	85548610	5070	5070	5070	5070	0
204	20231116	153800	85548610	5070	5070	5070	5070	0
205	20231116	153700	85548610	5070	5070	5070	5070	0
206	20231116	153600	85548610	5070	5070	5070	5070	0
207	20231116	153500	85548610	5070	5070	5070	5070	1
208	20231116	153400	85543540	5030	5030	5030	5030	0
209	20231116	153300	85543540	5030	5030	5030	5030	0
210	20231116	153200	85543540	5030	5030	5030	5030	0
211	20231116	153100	85543540	5030	5030	5030	5030	0
212	20231116	153000	85543540	5030	5030	5030	5030	0
213	20231116	152900	85543540	5030	5030	5030	5030	0
214	20231116	152800	85543540	5030	5030	5030	5030	6
215	20231116	152700	85513360	5030	5030	5030	5030	0
216	20231116	152600	85513360	5030	5030	5030	5030	0
217	20231116	152500	85513360	5030	5030	5030	5030	0
218	20231116	152400	85513360	5030	5030	5030	5030	0
219	20231116	152300	85513360	5030	5030	5030	5030	0
220	20231116	152200	85513360	5030	5030	5030	5030	0
221	20231116	152100	85513360	5030	5030	5030	5030	0
222	20231116	152000	85513360	5030	5030	5030	5030	0
223	20231116	151900	85513360	5030	5030	5030	5030	144
224	20231116	151800	84789040	5030	5030	5030	5030	0
225	20231116	151700	84789040	5030	5030	5030	5030	0
226	20231116	151600	84789040	5030	5030	5030	5030	33
227	20231116	151500	84623050	5020	5030	5030	5020	93
228	20231116	151400	84155450	5030	5030	5030	5030	4
229	20231116	151300	84135330	5030	5060	5060	5030	114
230	20231116	151200	83561880	5060	5060	5060	5060	0
231	20231116	151100	83561880	5060	5060	5060	5060	0
232	20231116	151000	83561880	5060	5060	5060	5060	1
233	20231116	150900	83556820	5030	5030	5030	5030	0
234	20231116	150800	83556820	5030	5030	5030	5030	0
235	20231116	150700	83556820	5030	5030	5030	5030	9
236	20231116	150600	83511550	5030	5070	5070	5020	99
237	20231116	150500	83013580	5020	5060	5060	5020	1224
238	20231116	150400	76852750	5080	5080	5080	5080	0
239	20231116	150300	76852750	5080	5080	5080	5080	0
240	20231116	150200	76852750	5080	5080	5080	5080	0
241	20231116	150100	76852750	5080	5080	5080	5080	0
242	20231116	150000	76852750	5080	5080	5080	5080	0
243	20231116	145900	76852750	5080	5080	5080	5080	0
244	20231116	145800	76852750	5080	5080	5080	5080	0
245	20231116	145700	76852750	5080	5080	5080	5080	0
246	20231116	145600	76852750	5080	5080	5080	5080	0
247	20231116	145500	76852750	5080	5080	5080	5080	0
248	20231116	145400	76852750	5080	5080	5080	5080	0
249	20231116	145300	76852750	5080	5080	5080	5080	0
250	20231116	145200	76852750	5080	5080	5080	5080	0
251	20231116	145100	76852750	5080	5080	5080	5080	0
252	20231116	145000	76852750	5080	5050	5080	5050	2
253	20231116	144900	76842620	5040	5040	5040	5040	0
254	20231116	144800	76842620	5040	5040	5040	5040	0
255	20231116	144700	76842620	5040	5060	5060	5040	1064
256	20231116	144600	71467200	5060	5060	5060	5060	0
257	20231116	144500	71467200	5060	5060	5060	5060	0
258	20231116	144400	71467200	5060	5060	5060	5060	0
259	20231116	144300	71467200	5060	5060	5060	5060	0
260	20231116	144200	71467200	5060	5060	5060	5060	0
261	20231116	144100	71467200	5060	5060	5060	5060	180
262	20231116	144000	70556400	5050	5050	5050	5050	0
263	20231116	143900	70556400	5050	5050	5050	5050	0
264	20231116	143800	70556400	5050	5070	5070	5050	1000
265	20231116	143700	65488780	5070	5090	5090	5070	1186
266	20231116	143600	59466250	5090	5090	5090	5090	0
267	20231116	143500	59466250	5090	5090	5090	5090	0
268	20231116	143400	59466250	5090	5090	5090	5090	0
269	20231116	143300	59466250	5090	5090	5090	5090	0
270	20231116	143200	59466250	5090	5090	5090	5090	0
271	20231116	143100	59466250	5090	5090	5090	5090	0
272	20231116	143000	59466250	5090	5090	5090	5090	3
273	20231116	142900	59450980	5090	5090	5090	5090	4
274	20231116	142800	59430620	5090	5090	5090	5090	0
275	20231116	142700	59430620	5090	5090	5090	5090	0
276	20231116	142600	59430620	5090	5090	5090	5090	0
277	20231116	142500	59430620	5090	5090	5090	5090	32
278	20231116	142400	59267740	5090	5090	5090	5090	5
279	20231116	142300	59242290	5090	5090	5090	5090	0
280	20231116	142200	59242290	5090	5090	5090	5090	0
281	20231116	142100	59242290	5090	5090	5090	5090	0
282	20231116	142000	59242290	5090	5090	5090	5090	0
283	20231116	141900	59242290	5090	5090	5090	5090	0
284	20231116	141800	59242290	5090	5090	5090	5090	0
285	20231116	141700	59242290	5090	5090	5090	5090	5
286	20231116	141600	59216840	5090	5090	5090	5090	0
287	20231116	141500	59216840	5090	5090	5090	5090	0
288	20231116	141400	59216840	5090	5090	5090	5090	0
289	20231116	141300	59216840	5090	5090	5090	5090	0
290	20231116	141200	59216840	5090	5090	5090	5090	0
291	20231116	141100	59216840	5090	5090	5090	5090	16
292	20231116	141000	59135400	5090	5090	5090	5090	10
293	20231116	140900	59084500	5090	5090	5090	5090	10
294	20231116	140800	59033600	5090	5090	5090	5090	23
295	20231116	140700	58916530	5090	5090	5090	5090	0
296	20231116	140600	58916530	5090	5090	5090	5090	0
297	20231116	140500	58916530	5090	5090	5090	5090	10
298	20231116	140400	58865630	5090	5090	5090	5090	0
299	20231116	140300	58865630	5090	5090	5090	5090	0
300	20231116	140200	58865630	5090	5090	5090	5090	0
301	20231116	140100	58865630	5090	5090	5090	5090	0
302	20231116	140000	58865630	5090	5090	5090	5090	0
303	20231116	135900	58865630	5090	5090	5090	5090	41
304	20231116	135800	58656940	5080	5080	5080	5080	10
305	20231116	135700	58606140	5090	5090	5090	5090	0
306	20231116	135600	58606140	5090	5090	5090	5090	0
307	20231116	135500	58606140	5090	5090	5090	5090	0
308	20231116	135400	58606140	5090	5090	5090	5090	17
309	20231116	135300	58519610	5090	5090	5090	5080	490
310	20231116	135200	56028350	5100	5100	5100	5100	0
311	20231116	135100	56028350	5100	5100	5100	5100	3
312	20231116	135000	56013050	5100	5100	5100	5100	0
313	20231116	134900	56013050	5100	5100	5100	5100	0
314	20231116	134800	56013050	5100	5100	5100	5100	0
315	20231116	134700	56013050	5100	5100	5100	5100	0
316	20231116	134600	56013050	5100	5100	5100	5100	0
317	20231116	134500	56013050	5100	5100	5100	5100	0
318	20231116	134400	56013050	5100	5100	5100	5100	0
319	20231116	134300	56013050	5100	5100	5100	5100	0
320	20231116	134200	56013050	5100	5100	5100	5100	3
321	20231116	134100	55997750	5100	5100	5100	5100	200
322	20231116	134000	54977750	5100	5100	5100	5100	0
323	20231116	133900	54977750	5100	5100	5100	5100	0
324	20231116	133800	54977750	5100	5100	5100	5100	0
325	20231116	133700	54977750	5100	5100	5100	5100	0
326	20231116	133600	54977750	5100	5090	5100	5090	359
327	20231116	133500	53147550	5080	5080	5080	5080	0
328	20231116	133400	53147550	5080	5080	5080	5080	0
329	20231116	133300	53147550	5080	5080	5080	5080	0
330	20231116	133200	53147550	5080	5080	5080	5080	24
331	20231116	133100	53025630	5080	5080	5080	5080	0
332	20231116	133000	53025630	5080	5080	5080	5080	0
333	20231116	132900	53025630	5080	5080	5080	5080	0
334	20231116	132800	53025630	5080	5080	5080	5080	0
335	20231116	132700	53025630	5080	5080	5080	5080	0
336	20231116	132600	53025630	5080	5080	5080	5080	58
337	20231116	132500	52730990	5070	5070	5070	5070	428
338	20231116	132400	50561030	5070	5070	5070	5070	10
339	20231116	132300	50510330	5070	5070	5070	5070	0
340	20231116	132200	50510330	5070	5070	5070	5070	0
341	20231116	132100	50510330	5070	5070	5070	5070	0
342	20231116	132000	50510330	5070	5070	5070	5070	0
343	20231116	131900	50510330	5070	5070	5070	5070	0
344	20231116	131800	50510330	5070	5070	5070	5070	60
345	20231116	131700	50206130	5050	5050	5050	5050	0
346	20231116	131600	50206130	5050	5050	5050	5050	0
347	20231116	131500	50206130	5050	5050	5050	5050	0
348	20231116	131400	50206130	5050	5050	5050	5050	2
349	20231116	131300	50196030	5050	5050	5050	5050	0
350	20231116	131200	50196030	5050	5050	5050	5050	0
351	20231116	131100	50196030	5050	5050	5050	5050	0
352	20231116	131000	50196030	5050	5050	5050	5050	0
353	20231116	130900	50196030	5050	5050	5050	5050	0
354	20231116	130800	50196030	5050	5050	5050	5050	0
355	20231116	130700	50196030	5050	5050	5050	5050	0
356	20231116	130600	50196030	5050	5050	5050	5050	0
357	20231116	130500	50196030	5050	5050	5050	5050	0
358	20231116	130400	50196030	5050	5050	5050	5050	180
359	20231116	130300	49287030	5040	5040	5040	5040	0
360	20231116	130200	49287030	5040	5040	5040	5040	0
361	20231116	130100	49287030	5040	5040	5040	5040	0
362	20231116	130000	49287030	5040	5040	5040	5040	0
363	20231116	125900	49287030	5040	5040	5040	5040	0
364	20231116	125800	49287030	5040	5040	5040	5040	0
365	20231116	125700	49287030	5040	5040	5040	5040	29
366	20231116	125600	49140870	5040	5040	5040	5040	0
367	20231116	125500	49140870	5040	5040	5040	5040	1
368	20231116	125400	49135830	5050	5050	5050	5050	0
369	20231116	125300	49135830	5050	5050	5050	5050	0
370	20231116	125200	49135830	5050	5050	5050	5050	0
371	20231116	125100	49135830	5050	5050	5050	5050	0
372	20231116	125000	49135830	5050	5050	5050	5050	200
373	20231116	124900	48125830	5050	5050	5050	5050	0
374	20231116	124800	48125830	5050	5050	5050	5050	0
375	20231116	124700	48125830	5050	5050	5050	5050	0
376	20231116	124600	48125830	5050	5050	5050	5050	0
377	20231116	124500	48125830	5050	5050	5050	5050	0
378	20231116	124400	48125830	5050	5050	5050	5050	0
379	20231116	124300	48125830	5050	5050	5050	5050	0
380	20231116	124200	48125830	5050	5050	5050	5050	0
381	20231116	124100	48125830	5050	5050	5050	5050	0
382	20231116	124000	48125830	5050	5050	5050	5050	0
383	20231116	123900	48125830	5050	5050	5050	5050	0
384	20231116	123800	48125830	5050	5050	5050	5050	0
385	20231116	123700	48125830	5050	5050	5050	5050	100
386	20231116	123600	47620830	5050	5050	5050	5050	0
387	20231116	123500	47620830	5050	5050	5050	5050	30
388	20231116	123400	47469330	5040	5040	5040	5040	0
389	20231116	123300	47469330	5040	5040	5040	5040	0
390	20231116	123200	47469330	5040	5040	5040	5040	0
391	20231116	123100	47469330	5040	5040	5040	5040	0
392	20231116	123000	47469330	5040	5040	5040	5040	0
393	20231116	122900	47469330	5040	5040	5040	5040	0
394	20231116	122800	47469330	5040	5040	5040	5040	0
395	20231116	122700	47469330	5040	5040	5040	5040	0
396	20231116	122600	47469330	5040	5040	5040	5040	0
397	20231116	122500	47469330	5040	5040	5040	5040	0
398	20231116	122400	47469330	5040	5040	5040	5040	0
399	20231116	122300	47469330	5040	5040	5040	5040	0
400	20231116	122200	47469330	5040	5040	5040	5040	0
401	20231116	122100	47469330	5040	5040	5040	5040	0
402	20231116	122000	47469330	5040	5040	5040	5040	0
403	20231116	121900	47469330	5040	5040	5040	5040	0
404	20231116	121800	47469330	5040	5040	5040	5040	0
405	20231116	121700	47469330	5040	5040	5040	5040	0
406	20231116	121600	47469330	5040	5040	5040	5040	6
407	20231116	121500	47439090	5040	5040	5040	5040	25
408	20231116	121400	47313090	5040	5040	5040	5040	0
409	20231116	121300	47313090	5040	5040	5040	5040	0
410	20231116	121200	47313090	5040	5040	5040	5040	8
411	20231116	121100	47272770	5040	5040	5040	5040	0
412	20231116	121000	47272770	5040	5040	5040	5040	0
413	20231116	120900	47272770	5040	5040	5040	5040	50
414	20231116	120800	47020770	5040	5040	5040	5040	10
415	20231116	120700	46970370	5040	5040	5040	5040	15
416	20231116	120600	46894770	5030	5030	5030	5030	0
417	20231116	120500	46894770	5030	5030	5030	5030	0
418	20231116	120400	46894770	5030	5030	5030	5030	0
419	20231116	120300	46894770	5030	5040	5040	5030	112
420	20231116	120200	46330360	5050	5050	5050	5050	0
421	20231116	120100	46330360	5050	5050	5050	5050	0
422	20231116	120000	46330360	5050	5050	5050	5050	0
423	20231116	115900	46330360	5050	5050	5050	5050	0
424	20231116	115800	46330360	5050	5050	5050	5050	0
425	20231116	115700	46330360	5050	5050	5050	5050	0
426	20231116	115600	46330360	5050	5050	5050	5050	0
427	20231116	115500	46330360	5050	5050	5050	5050	0
428	20231116	115400	46330360	5050	5050	5050	5050	0
429	20231116	115300	46330360	5050	5050	5050	5050	0
430	20231116	115200	46330360	5050	5050	5050	5050	0
431	20231116	115100	46330360	5050	5050	5050	5050	0
432	20231116	115000	46330360	5050	5050	5050	5050	0
433	20231116	114900	46330360	5050	5050	5050	5050	0
434	20231116	114800	46330360	5050	5050	5050	5050	0
435	20231116	114700	46330360	5050	5050	5050	5050	0
436	20231116	114600	46330360	5050	5050	5050	5050	0
437	20231116	114500	46330360	5050	5050	5050	5050	1
438	20231116	114400	46325310	5030	5030	5030	5030	0
439	20231116	114300	46325310	5030	5030	5030	5030	0
440	20231116	114200	46325310	5030	5030	5030	5030	0
441	20231116	114100	46325310	5030	5030	5030	5030	0
442	20231116	114000	46325310	5030	5030	5030	5030	0
443	20231116	113900	46325310	5030	5030	5030	5030	0
444	20231116	113800	46325310	5030	5030	5030	5030	0
445	20231116	113700	46325310	5030	5030	5030	5030	0
446	20231116	113600	46325310	5030	5030	5030	5030	0
447	20231116	113500	46325310	5030	5030	5030	5030	0
448	20231116	113400	46325310	5030	5030	5030	5030	0
449	20231116	113300	46325310	5030	5030	5030	5030	0
450	20231116	113200	46325310	5030	5030	5030	5030	0
451	20231116	113100	46325310	5030	5030	5030	5030	105
452	20231116	113000	45797160	5030	5030	5030	5030	37
453	20231116	112900	45611050	5030	5030	5030	5030	0
454	20231116	112800	45611050	5030	5030	5030	5030	0
455	20231116	112700	45611050	5030	5030	5030	5030	0
456	20231116	112600	45611050	5030	5030	5030	5030	0
457	20231116	112500	45611050	5030	5030	5030	5030	0
458	20231116	112400	45611050	5030	5030	5030	5030	0
459	20231116	112300	45611050	5030	5030	5030	5030	0
460	20231116	112200	45611050	5030	5030	5030	5030	0
461	20231116	112100	45611050	5030	5030	5030	5030	9
462	20231116	112000	45565780	5030	5030	5030	5030	72
463	20231116	111900	45203620	5040	5040	5040	5040	0
464	20231116	111800	45203620	5040	5040	5040	5040	40
465	20231116	111700	45002020	5050	5050	5050	5050	0
466	20231116	111600	45002020	5050	5050	5050	5050	116
467	20231116	111500	44416220	5060	5060	5060	5060	0
468	20231116	111400	44416220	5060	5060	5060	5060	0
469	20231116	111300	44416220	5060	5060	5060	5060	10
470	20231116	111200	44365620	5070	5070	5070	5070	0
471	20231116	111100	44365620	5070	5070	5070	5070	0
472	20231116	111000	44365620	5070	5070	5070	5070	0
473	20231116	110900	44365620	5070	5070	5070	5070	0
474	20231116	110800	44365620	5070	5070	5070	5070	0
475	20231116	110700	44365620	5070	5070	5070	5070	0
476	20231116	110600	44365620	5070	5070	5070	5070	0
477	20231116	110500	44365620	5070	5070	5070	5070	0
478	20231116	110400	44365620	5070	5070	5070	5070	0
479	20231116	110300	44365620	5070	5070	5070	5070	0
480	20231116	110200	44365620	5070	5070	5070	5070	0
481	20231116	110100	44365620	5070	5070	5070	5070	0
482	20231116	110000	44365620	5070	5070	5070	5070	0
483	20231116	105900	44365620	5070	5070	5070	5070	0
484	20231116	105800	44365620	5070	5070	5070	5070	1
485	20231116	105700	44360550	5040	5040	5040	5040	0
486	20231116	105600	44360550	5040	5040	5040	5040	0
487	20231116	105500	44360550	5040	5040	5040	5040	0
488	20231116	105400	44360550	5040	5040	5040	5040	0
489	20231116	105300	44360550	5040	5040	5040	5040	0
490	20231116	105200	44360550	5040	5040	5040	5040	0
491	20231116	105100	44360550	5040	5040	5040	5040	0
492	20231116	105000	44360550	5040	5040	5040	5040	20
493	20231116	104900	44259750	5040	5040	5040	5040	0
494	20231116	104800	44259750	5040	5040	5040	5040	46
495	20231116	104700	44027910	5040	5040	5040	5040	0
496	20231116	104600	44027910	5040	5040	5040	5040	0
497	20231116	104500	44027910	5040	5040	5040	5040	619
498	20231116	104400	40908150	5040	5040	5040	5040	0
499	20231116	104300	40908150	5040	5040	5040	5040	0
500	20231116	104200	40908150	5040	5040	5040	5040	54
501	20231116	104100	40635990	5040	5050	5050	5040	332
502	20231116	104000	38961280	5050	5050	5050	5050	14
503	20231116	103900	38890580	5050	5050	5050	5050	0
504	20231116	103800	38890580	5050	5050	5050	5050	0
505	20231116	103700	38890580	5050	5050	5050	5050	0
506	20231116	103600	38890580	5050	5050	5050	5050	24
507	20231116	103500	38769380	5080	5080	5080	5080	0
508	20231116	103400	38769380	5080	5080	5080	5080	0
509	20231116	103300	38769380	5080	5080	5080	5080	0
510	20231116	103200	38769380	5080	5080	5080	5080	0
511	20231116	103100	38769380	5080	5080	5080	5080	1
512	20231116	103000	38764300	5080	5080	5080	5080	1
513	20231116	102900	38759220	5080	5080	5080	5080	0
514	20231116	102800	38759220	5080	5080	5080	5080	1
515	20231116	102700	38754140	5050	5050	5050	5050	0
516	20231116	102600	38754140	5050	5050	5050	5050	0
517	20231116	102500	38754140	5050	5050	5050	5050	0
518	20231116	102400	38754140	5050	5050	5050	5050	0
519	20231116	102300	38754140	5050	5050	5050	5050	0
520	20231116	102200	38754140	5050	5050	5050	5050	0
521	20231116	102100	38754140	5050	5050	5050	5050	0
522	20231116	102000	38754140	5050	5050	5050	5050	0
523	20231116	101900	38754140	5050	5050	5050	5050	0
524	20231116	101800	38754140	5050	5050	5050	5050	0
525	20231116	101700	38754140	5050	5050	5050	5050	0
526	20231116	101600	38754140	5050	5050	5050	5050	5
527	20231116	101500	38728890	5040	5040	5040	5040	0
528	20231116	101400	38728890	5040	5040	5040	5040	0
529	20231116	101300	38728890	5040	5100	5110	5040	179
530	20231116	101200	37821030	5100	5100	5100	5100	0
531	20231116	101100	37821030	5100	5100	5100	5100	20
532	20231116	101000	37719030	5100	5100	5100	5100	50
533	20231116	100900	37464030	5100	5100	5100	5100	6290
534	20231116	100800	5385030	5100	5100	5100	5100	0
535	20231116	100700	5385030	5100	5100	5100	5100	20
536	20231116	100600	5283030	5100	5090	5100	5090	694
537	20231116	100500	1748630	5090	5090	5090	5090	2
538	20231116	100400	1738450	5090	5090	5090	5090	94
539	20231116	100300	1259990	5090	5090	5100	5090	95
540	20231116	100200	776430	5090	5090	5090	5090	0
541	20231116	100100	776430	5090	5060	5090	5060	152
542	20231116	100000	5050	5050	5050	5050	5050	1