KissMeData/036640/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191800	171077770	5060	5060	5060	5060	374
3	20231113	191700	171077770	5060	5060	5060	5060	0
4	20231113	191600	171077770	5060	5060	5060	5060	0
5	20231113	191500	171077770	5060	5060	5060	5060	0
6	20231113	191400	171077770	5060	5060	5060	5060	0
7	20231113	191300	171077770	5060	5060	5060	5060	0
8	20231113	191200	171077770	5060	5060	5060	5060	0
9	20231113	191100	171077770	5060	5060	5060	5060	0
10	20231113	191000	171077770	5060	5060	5060	5060	0
11	20231113	190900	171077770	5060	5060	5060	5060	0
12	20231113	190800	171077770	5060	5060	5060	5060	0
13	20231113	190700	171077770	5060	5060	5060	5060	0
14	20231113	190600	171077770	5060	5060	5060	5060	0
15	20231113	190500	171077770	5060	5060	5060	5060	0
16	20231113	190400	171077770	5060	5060	5060	5060	0
17	20231113	190300	171077770	5060	5060	5060	5060	0
18	20231113	190200	171077770	5060	5060	5060	5060	0
19	20231113	190100	171077770	5060	5060	5060	5060	0
20	20231113	190000	171077770	5060	5060	5060	5060	0
21	20231113	185900	171077770	5060	5060	5060	5060	0
22	20231113	185800	171077770	5060	5060	5060	5060	0
23	20231113	185700	171077770	5060	5060	5060	5060	0
24	20231113	185600	171077770	5060	5060	5060	5060	0
25	20231113	185500	171077770	5060	5060	5060	5060	0
26	20231113	185400	171077770	5060	5060	5060	5060	0
27	20231113	185300	171077770	5060	5060	5060	5060	0
28	20231113	185200	171077770	5060	5060	5060	5060	0
29	20231113	185100	171077770	5060	5060	5060	5060	0
30	20231113	185000	171077770	5060	5060	5060	5060	0
31	20231113	184900	171077770	5060	5060	5060	5060	0
32	20231113	184800	171077770	5060	5060	5060	5060	374
33	20231113	184700	171077770	5060	5060	5060	5060	0
34	20231113	184600	171077770	5060	5060	5060	5060	0
35	20231113	184500	171077770	5060	5060	5060	5060	0
36	20231113	184400	171077770	5060	5060	5060	5060	0
37	20231113	184300	171077770	5060	5060	5060	5060	0
38	20231113	184200	171077770	5060	5060	5060	5060	0
39	20231113	184100	171077770	5060	5060	5060	5060	0
40	20231113	184000	171077770	5060	5060	5060	5060	0
41	20231113	183900	171077770	5060	5060	5060	5060	0
42	20231113	183800	171077770	5060	5060	5060	5060	0
43	20231113	183700	171077770	5060	5060	5060	5060	0
44	20231113	183600	171077770	5060	5060	5060	5060	0
45	20231113	183500	171077770	5060	5060	5060	5060	0
46	20231113	183400	171077770	5060	5060	5060	5060	0
47	20231113	183300	171077770	5060	5060	5060	5060	0
48	20231113	183200	171077770	5060	5060	5060	5060	0
49	20231113	183100	171077770	5060	5060	5060	5060	0
50	20231113	183000	171077770	5060	5060	5060	5060	0
51	20231113	182900	171077770	5060	5060	5060	5060	0
52	20231113	182800	171077770	5060	5060	5060	5060	0
53	20231113	182700	171077770	5060	5060	5060	5060	0
54	20231113	182600	171077770	5060	5060	5060	5060	0
55	20231113	182500	171077770	5060	5060	5060	5060	0
56	20231113	182400	171077770	5060	5060	5060	5060	0
57	20231113	182300	171077770	5060	5060	5060	5060	0
58	20231113	182200	171077770	5060	5060	5060	5060	0
59	20231113	182100	171077770	5060	5060	5060	5060	0
60	20231113	182000	171077770	5060	5060	5060	5060	0
61	20231113	181900	171077770	5060	5060	5060	5060	0
62	20231113	181800	171077770	5060	5060	5060	5060	374
63	20231113	181700	171077770	5060	5060	5060	5060	0
64	20231113	181600	171077770	5060	5060	5060	5060	0
65	20231113	181500	171077770	5060	5060	5060	5060	0
66	20231113	181400	171077770	5060	5060	5060	5060	0
67	20231113	181300	171077770	5060	5060	5060	5060	0
68	20231113	181200	171077770	5060	5060	5060	5060	0
69	20231113	181100	171077770	5060	5060	5060	5060	0
70	20231113	181000	171077770	5060	5060	5060	5060	0
71	20231113	180900	171077770	5060	5060	5060	5060	0
72	20231113	180800	171077770	5060	5060	5060	5060	0
73	20231113	180700	171077770	5060	5060	5060	5060	0
74	20231113	180600	171077770	5060	5060	5060	5060	0
75	20231113	180500	171077770	5060	5060	5060	5060	0
76	20231113	180400	171077770	5060	5060	5060	5060	0
77	20231113	180300	171077770	5060	5060	5060	5060	0
78	20231113	180200	171077770	5060	5060	5060	5060	0
79	20231113	180100	171077770	5060	5060	5060	5060	0
80	20231113	180000	171077770	5060	5060	5060	5060	0
81	20231113	175900	171077770	5060	5060	5060	5060	0
82	20231113	175800	171077770	5060	5060	5060	5060	0
83	20231113	175700	171077770	5060	5060	5060	5060	0
84	20231113	175600	171077770	5060	5060	5060	5060	0
85	20231113	175500	171077770	5060	5060	5060	5060	0
86	20231113	175400	171077770	5060	5060	5060	5060	0
87	20231113	175300	171077770	5060	5060	5060	5060	0
88	20231113	175200	171077770	5060	5060	5060	5060	0
89	20231113	175100	171077770	5060	5060	5060	5060	0
90	20231113	175000	171077770	5060	5060	5060	5060	0
91	20231113	174900	171077770	5060	5060	5060	5060	0
92	20231113	174800	171077770	5060	5060	5060	5060	374
93	20231113	174700	171077770	5060	5060	5060	5060	0
94	20231113	174600	171077770	5060	5060	5060	5060	0
95	20231113	174500	171077770	5060	5060	5060	5060	0
96	20231113	174400	171077770	5060	5060	5060	5060	0
97	20231113	174300	171077770	5060	5060	5060	5060	0
98	20231113	174200	171077770	5060	5060	5060	5060	0
99	20231113	174100	171077770	5060	5060	5060	5060	0
100	20231113	174000	171077770	5060	5060	5060	5060	0
101	20231113	173900	171077770	5060	5060	5060	5060	0
102	20231113	173800	171077770	5060	5060	5060	5060	0
103	20231113	173700	171077770	5060	5060	5060	5060	0
104	20231113	173600	171077770	5060	5060	5060	5060	0
105	20231113	173500	171077770	5060	5060	5060	5060	0
106	20231113	173400	171077770	5060	5060	5060	5060	0
107	20231113	173300	171077770	5060	5060	5060	5060	0
108	20231113	173200	171077770	5060	5060	5060	5060	0
109	20231113	173100	171077770	5060	5060	5060	5060	0
110	20231113	173000	171077770	5060	5060	5060	5060	0
111	20231113	172900	171077770	5060	5060	5060	5060	0
112	20231113	172800	171077770	5060	5060	5060	5060	0
113	20231113	172700	171077770	5060	5060	5060	5060	0
114	20231113	172600	171077770	5060	5060	5060	5060	0
115	20231113	172500	171077770	5060	5060	5060	5060	0
116	20231113	172400	171077770	5060	5060	5060	5060	0
117	20231113	172300	171077770	5060	5060	5060	5060	0
118	20231113	172200	171077770	5060	5060	5060	5060	0
119	20231113	172100	171077770	5060	5060	5060	5060	0
120	20231113	172000	171077770	5060	5060	5060	5060	0
121	20231113	171900	171077770	5060	5060	5060	5060	0
122	20231113	171800	171077770	5060	5060	5060	5060	374
123	20231113	171700	171077770	5060	5060	5060	5060	0
124	20231113	171600	171077770	5060	5060	5060	5060	0
125	20231113	171500	171077770	5060	5060	5060	5060	0
126	20231113	171400	171077770	5060	5060	5060	5060	0
127	20231113	171300	171077770	5060	5060	5060	5060	0
128	20231113	171200	171077770	5060	5060	5060	5060	0
129	20231113	171100	171077770	5060	5060	5060	5060	0
130	20231113	171000	171077770	5060	5060	5060	5060	0
131	20231113	170900	171077770	5060	5060	5060	5060	0
132	20231113	170800	171077770	5060	5060	5060	5060	0
133	20231113	170700	171077770	5060	5060	5060	5060	0
134	20231113	170600	171077770	5060	5060	5060	5060	0
135	20231113	170500	171077770	5060	5060	5060	5060	0
136	20231113	170400	171077770	5060	5060	5060	5060	0
137	20231113	170300	171077770	5060	5060	5060	5060	0
138	20231113	170200	171077770	5060	5060	5060	5060	0
139	20231113	170100	171077770	5060	5060	5060	5060	0
140	20231113	170000	171077770	5060	5060	5060	5060	0
141	20231113	165900	171077770	5060	5060	5060	5060	0
142	20231113	165800	171077770	5060	5060	5060	5060	0
143	20231113	165700	171077770	5060	5060	5060	5060	0
144	20231113	165600	171077770	5060	5060	5060	5060	0
145	20231113	165500	171077770	5060	5060	5060	5060	0
146	20231113	165400	171077770	5060	5060	5060	5060	0
147	20231113	165300	171077770	5060	5060	5060	5060	0
148	20231113	165200	171077770	5060	5060	5060	5060	0
149	20231113	165100	171077770	5060	5060	5060	5060	0
150	20231113	165000	171077770	5060	5060	5060	5060	0
151	20231113	164900	171077770	5060	5060	5060	5060	0
152	20231113	164800	171077770	5060	5060	5060	5060	374
153	20231113	164700	171077770	5060	5060	5060	5060	0
154	20231113	164600	171077770	5060	5060	5060	5060	0
155	20231113	164500	171077770	5060	5060	5060	5060	0
156	20231113	164400	171077770	5060	5060	5060	5060	0
157	20231113	164300	171077770	5060	5060	5060	5060	0
158	20231113	164200	171077770	5060	5060	5060	5060	0
159	20231113	164100	171077770	5060	5060	5060	5060	0
160	20231113	164000	171077770	5060	5060	5060	5060	0
161	20231113	163900	171077770	5060	5060	5060	5060	0
162	20231113	163800	171077770	5060	5060	5060	5060	0
163	20231113	163700	171077770	5060	5060	5060	5060	0
164	20231113	163600	171077770	5060	5060	5060	5060	0
165	20231113	163500	171077770	5060	5060	5060	5060	0
166	20231113	163400	171077770	5060	5060	5060	5060	0
167	20231113	163300	171077770	5060	5060	5060	5060	0
168	20231113	163200	171077770	5060	5060	5060	5060	0
169	20231113	163100	171077770	5060	5060	5060	5060	0
170	20231113	163000	171077770	5060	5060	5060	5060	0
171	20231113	162900	171077770	5060	5060	5060	5060	0
172	20231113	162800	171077770	5060	5060	5060	5060	0
173	20231113	162700	171077770	5060	5060	5060	5060	0
174	20231113	162600	171077770	5060	5060	5060	5060	0
175	20231113	162500	171077770	5060	5060	5060	5060	0
176	20231113	162400	171077770	5060	5060	5060	5060	0
177	20231113	162300	171077770	5060	5060	5060	5060	0
178	20231113	162200	171077770	5060	5060	5060	5060	0
179	20231113	162100	171077770	5060	5060	5060	5060	0
180	20231113	162000	171077770	5060	5060	5060	5060	0
181	20231113	161900	171077770	5060	5060	5060	5060	0
182	20231113	161800	171077770	5060	5060	5060	5060	374
183	20231113	161700	171077770	5060	5060	5060	5060	0
184	20231113	161600	171077770	5060	5060	5060	5060	0
185	20231113	161500	171077770	5060	5060	5060	5060	0
186	20231113	161400	171077770	5060	5060	5060	5060	0
187	20231113	161300	171077770	5060	5060	5060	5060	0
188	20231113	161200	171077770	5060	5060	5060	5060	0
189	20231113	161100	171077770	5060	5060	5060	5060	0
190	20231113	161000	171077770	5060	5060	5060	5060	0
191	20231113	160900	171077770	5060	5060	5060	5060	0
192	20231113	160800	171077770	5060	5060	5060	5060	0
193	20231113	160700	171077770	5060	5060	5060	5060	0
194	20231113	160600	171077770	5060	5060	5060	5060	0
195	20231113	160500	171077770	5060	5060	5060	5060	0
196	20231113	160400	171077770	5060	5060	5060	5060	0
197	20231113	160300	171077770	5060	5060	5060	5060	0
198	20231113	160200	171077770	5060	5060	5060	5060	0
199	20231113	160100	171077770	5060	5060	5060	5060	0
200	20231113	160000	171077770	5060	5060	5060	5060	0
201	20231113	155900	171077770	5060	5060	5060	5060	0
202	20231113	155800	171077770	5060	5060	5060	5060	0
203	20231113	155700	171077770	5060	5060	5060	5060	0
204	20231113	155600	171077770	5060	5060	5060	5060	0
205	20231113	155500	171077770	5060	5060	5060	5060	0
206	20231113	155400	171077770	5060	5060	5060	5060	0
207	20231113	155300	171077770	5060	5060	5060	5060	0
208	20231113	155200	171077770	5060	5060	5060	5060	0
209	20231113	155100	171077770	5060	5060	5060	5060	0
210	20231113	155000	171077770	5060	5060	5060	5060	0
211	20231113	154900	171077770	5060	5060	5060	5060	0
212	20231113	154800	171077770	5060	5060	5060	5060	374
213	20231113	154700	171077770	5060	5060	5060	5060	0
214	20231113	154600	171077770	5060	5060	5060	5060	0
215	20231113	154500	171077770	5060	5060	5060	5060	0
216	20231113	154400	171077770	5060	5060	5060	5060	0
217	20231113	154300	171077770	5060	5060	5060	5060	0
218	20231113	154200	171077770	5060	5060	5060	5060	0
219	20231113	154100	171077770	5060	5060	5060	5060	0
220	20231113	154000	171077770	5060	5060	5060	5060	0
221	20231113	153900	171077770	5060	5060	5060	5060	0
222	20231113	153800	171077770	5060	5060	5060	5060	0
223	20231113	153700	171077770	5060	5060	5060	5060	0
224	20231113	153600	171077770	5060	5060	5060	5060	0
225	20231113	153500	171077770	5060	5060	5060	5060	0
226	20231113	153400	171077770	5060	5060	5060	5060	0
227	20231113	153300	171077770	5060	5060	5060	5060	0
228	20231113	153200	171077770	5060	5060	5060	5060	0
229	20231113	153100	171077770	5060	5060	5060	5060	0
230	20231113	153000	171077770	5060	5060	5060	5060	374
231	20231113	152900	169185330	5080	5080	5080	5080	0
232	20231113	152800	169185330	5080	5080	5080	5080	0
233	20231113	152700	169185330	5080	5080	5080	5080	0
234	20231113	152600	169185330	5080	5080	5080	5080	0
235	20231113	152500	169185330	5080	5080	5080	5080	0
236	20231113	152400	169185330	5080	5080	5080	5080	0
237	20231113	152300	169185330	5080	5080	5080	5080	0
238	20231113	152200	169185330	5080	5080	5080	5080	0
239	20231113	152100	169185330	5080	5080	5080	5080	0
240	20231113	152000	169185330	5080	5080	5080	5080	0
241	20231113	151900	169185330	5080	5080	5080	5080	0
242	20231113	151800	169185330	5080	5080	5080	5080	0
243	20231113	151700	169185330	5080	5080	5080	5080	1
244	20231113	151600	169180250	5060	5060	5060	5060	4
245	20231113	151500	169160010	5060	5060	5060	5060	100
246	20231113	151400	168654010	5080	5080	5080	5080	0
247	20231113	151300	168654010	5080	5080	5080	5080	0
248	20231113	151200	168654010	5080	5080	5080	5080	0
249	20231113	151100	168654010	5080	5080	5080	5080	0
250	20231113	151000	168654010	5080	5080	5080	5080	12
251	20231113	150900	168593050	5080	5080	5080	5080	0
252	20231113	150800	168593050	5080	5070	5080	5060	920
253	20231113	150700	163921510	5070	5070	5070	5070	12
254	20231113	150600	163860670	5070	5060	5070	5060	82
255	20231113	150500	163445730	5080	5080	5080	5080	0
256	20231113	150400	163445730	5080	5070	5080	5070	294
257	20231113	150300	161955140	5080	5080	5080	5080	0
258	20231113	150200	161955140	5080	5080	5080	5080	0
259	20231113	150100	161955140	5080	5080	5080	5080	0
260	20231113	150000	161955140	5080	5080	5080	5080	0
261	20231113	145900	161955140	5080	5080	5080	5080	0
262	20231113	145800	161955140	5080	5080	5080	5080	1
263	20231113	145700	161950060	5070	5070	5070	5070	0
264	20231113	145600	161950060	5070	5070	5070	5070	300
265	20231113	145500	160429060	5070	5070	5070	5070	3
266	20231113	145400	160413850	5070	5070	5070	5070	630
267	20231113	145300	157219750	5070	5070	5070	5070	0
268	20231113	145200	157219750	5070	5070	5070	5070	0
269	20231113	145100	157219750	5070	5060	5070	5060	801
270	20231113	145000	153166680	5060	5060	5060	5060	0
271	20231113	144900	153166680	5060	5060	5060	5060	0
272	20231113	144800	153166680	5060	5060	5060	5060	0
273	20231113	144700	153166680	5060	5050	5060	5050	45
274	20231113	144600	152939390	5050	5050	5050	5050	186
275	20231113	144500	152000090	5040	5040	5040	5040	140
276	20231113	144400	151294490	5040	5040	5040	5040	348
277	20231113	144300	149540570	5050	5050	5050	5050	458
278	20231113	144200	147227670	5060	5060	5060	5060	0
279	20231113	144100	147227670	5060	5060	5060	5060	0
280	20231113	144000	147227670	5060	5060	5060	5060	0
281	20231113	143900	147227670	5060	5060	5060	5060	0
282	20231113	143800	147227670	5060	5060	5060	5060	0
283	20231113	143700	147227670	5060	5050	5060	5050	185
284	20231113	143600	146292570	5060	5060	5060	5060	0
285	20231113	143500	146292570	5060	5060	5060	5060	0
286	20231113	143400	146292570	5060	5050	5060	5050	47
287	20231113	143300	146055200	5060	5060	5060	5060	0
288	20231113	143200	146055200	5060	5040	5060	5040	2028
289	20231113	143100	135817060	5040	5040	5040	5040	2
290	20231113	143000	135806980	5050	5050	5050	5050	0
291	20231113	142900	135806980	5050	5050	5050	5050	7
292	20231113	142800	135771630	5050	5050	5050	5050	0
293	20231113	142700	135771630	5050	5050	5050	5050	0
294	20231113	142600	135771630	5050	5040	5050	5040	998
295	20231113	142500	130741690	5040	5040	5040	5040	0
296	20231113	142400	130741690	5040	5040	5040	5040	0
297	20231113	142300	130741690	5040	5040	5040	5040	0
298	20231113	142200	130741690	5040	5040	5040	5040	3
299	20231113	142100	130726570	5040	5040	5040	5040	0
300	20231113	142000	130726570	5040	5040	5040	5040	0
301	20231113	141900	130726570	5040	5040	5040	5040	1
302	20231113	141800	130721530	5040	5040	5040	5040	0
303	20231113	141700	130721530	5040	5040	5040	5040	0
304	20231113	141600	130721530	5040	5040	5040	5040	3
305	20231113	141500	130706410	5040	5040	5040	5040	9
306	20231113	141400	130661050	5030	5030	5030	5030	10
307	20231113	141300	130610750	5030	5030	5030	5030	1300
308	20231113	141200	124071750	5030	5030	5030	5030	365
309	20231113	141100	122235800	5040	5040	5040	5040	0
310	20231113	141000	122235800	5040	5040	5040	5040	0
311	20231113	140900	122235800	5040	5040	5040	5040	0
312	20231113	140800	122235800	5040	5040	5040	5040	0
313	20231113	140700	122235800	5040	5040	5040	5040	1
314	20231113	140600	122230760	5040	5040	5040	5040	0
315	20231113	140500	122230760	5040	5040	5040	5040	0
316	20231113	140400	122230760	5040	5040	5040	5040	0
317	20231113	140300	122230760	5040	5040	5040	5040	5
318	20231113	140200	122205560	5030	5030	5030	5030	1
319	20231113	140100	122200530	5030	5030	5030	5030	2746
320	20231113	140000	108388150	5040	5040	5040	5040	4
321	20231113	135900	108367990	5040	5040	5040	5040	0
322	20231113	135800	108367990	5040	5040	5040	5040	1
323	20231113	135700	108362950	5040	5040	5040	5040	220
324	20231113	135600	107254150	5040	5040	5040	5040	21
325	20231113	135500	107148310	5040	5050	5050	5040	621
326	20231113	135400	104018310	5050	5050	5050	5050	2
327	20231113	135300	104008210	5040	5040	5040	5040	0
328	20231113	135200	104008210	5040	5040	5040	5040	478
329	20231113	135100	101599090	5040	5050	5050	5040	812
330	20231113	135000	97503860	5060	5060	5060	5060	0
331	20231113	134900	97503860	5060	5060	5060	5060	0
332	20231113	134800	97503860	5060	5060	5060	5060	0
333	20231113	134700	97503860	5060	5060	5060	5060	0
334	20231113	134600	97503860	5060	5060	5060	5060	0
335	20231113	134500	97503860	5060	5060	5060	5060	0
336	20231113	134400	97503860	5060	5060	5060	5060	0
337	20231113	134300	97503860	5060	5060	5060	5060	0
338	20231113	134200	97503860	5060	5060	5060	5060	0
339	20231113	134100	97503860	5060	5060	5060	5060	0
340	20231113	134000	97503860	5060	5060	5060	5060	2
341	20231113	133900	97493740	5040	5050	5050	5040	2100
342	20231113	133800	86903220	5060	5060	5060	5060	0
343	20231113	133700	86903220	5060	5060	5060	5060	0
344	20231113	133600	86903220	5060	5060	5060	5060	0
345	20231113	133500	86903220	5060	5060	5060	5060	922
346	20231113	133400	82237900	5070	5070	5070	5070	0
347	20231113	133300	82237900	5070	5070	5070	5070	0
348	20231113	133200	82237900	5070	5070	5070	5070	0
349	20231113	133100	82237900	5070	5070	5070	5070	0
350	20231113	133000	82237900	5070	5070	5070	5070	0
351	20231113	132900	82237900	5070	5070	5070	5070	6
352	20231113	132800	82207480	5070	5070	5070	5070	0
353	20231113	132700	82207480	5070	5070	5070	5070	0
354	20231113	132600	82207480	5070	5070	5070	5070	0
355	20231113	132500	82207480	5070	5070	5070	5070	0
356	20231113	132400	82207480	5070	5070	5070	5070	0
357	20231113	132300	82207480	5070	5070	5070	5070	226
358	20231113	132200	81061660	5080	5080	5080	5080	0
359	20231113	132100	81061660	5080	5080	5080	5080	0
360	20231113	132000	81061660	5080	5080	5080	5080	0
361	20231113	131900	81061660	5080	5080	5080	5080	0
362	20231113	131800	81061660	5080	5080	5080	5080	2
363	20231113	131700	81051500	5060	5060	5060	5060	109
364	20231113	131600	80499960	5060	5060	5060	5060	0
365	20231113	131500	80499960	5060	5060	5060	5060	0
366	20231113	131400	80499960	5060	5060	5060	5060	0
367	20231113	131300	80499960	5060	5060	5060	5060	0
368	20231113	131200	80499960	5060	5060	5060	5060	0
369	20231113	131100	80499960	5060	5060	5060	5060	0
370	20231113	131000	80499960	5060	5060	5060	5060	0
371	20231113	130900	80499960	5060	5060	5060	5060	48
372	20231113	130800	80257080	5060	5060	5060	5050	167
373	20231113	130700	79413060	5060	5060	5060	5060	0
374	20231113	130600	79413060	5060	5060	5060	5060	0
375	20231113	130500	79413060	5060	5060	5060	5060	1
376	20231113	130400	79408000	5060	5060	5060	5060	0
377	20231113	130300	79408000	5060	5060	5060	5060	5
378	20231113	130200	79382700	5060	5060	5060	5060	1
379	20231113	130100	79377640	5060	5060	5060	5060	0
380	20231113	130000	79377640	5060	5060	5060	5060	3
381	20231113	125900	79362460	5060	5060	5060	5060	0
382	20231113	125800	79362460	5060	5060	5060	5060	0
383	20231113	125700	79362460	5060	5060	5060	5060	1026
384	20231113	125600	74170900	5060	5060	5060	5060	0
385	20231113	125500	74170900	5060	5060	5060	5060	0
386	20231113	125400	74170900	5060	5060	5060	5060	3
387	20231113	125300	74155720	5060	5060	5060	5060	0
388	20231113	125200	74155720	5060	5060	5060	5060	212
389	20231113	125100	73083000	5060	5060	5060	5060	0
390	20231113	125000	73083000	5060	5070	5070	5060	16
391	20231113	124900	73001990	5060	5060	5060	5060	0
392	20231113	124800	73001990	5060	5060	5060	5060	0
393	20231113	124700	73001990	5060	5060	5060	5060	0
394	20231113	124600	73001990	5060	5060	5060	5060	0
395	20231113	124500	73001990	5060	5060	5060	5060	193
396	20231113	124400	72025410	5070	5070	5070	5070	0
397	20231113	124300	72025410	5070	5070	5070	5070	225
398	20231113	124200	70884660	5080	5080	5080	5080	0
399	20231113	124100	70884660	5080	5080	5080	5080	0
400	20231113	124000	70884660	5080	5080	5080	5080	0
401	20231113	123900	70884660	5080	5080	5080	5080	0
402	20231113	123800	70884660	5080	5080	5080	5080	0
403	20231113	123700	70884660	5080	5080	5080	5080	0
404	20231113	123600	70884660	5080	5080	5080	5080	0
405	20231113	123500	70884660	5080	5080	5080	5080	0
406	20231113	123400	70884660	5080	5080	5080	5080	1
407	20231113	123300	70879580	5060	5060	5060	5060	3
408	20231113	123200	70864400	5060	5060	5060	5060	0
409	20231113	123100	70864400	5060	5060	5060	5060	0
410	20231113	123000	70864400	5060	5060	5060	5060	1
411	20231113	122900	70859340	5060	5060	5060	5060	0
412	20231113	122800	70859340	5060	5060	5060	5060	0
413	20231113	122700	70859340	5060	5060	5060	5060	0
414	20231113	122600	70859340	5060	5060	5060	5060	0
415	20231113	122500	70859340	5060	5060	5060	5060	0
416	20231113	122400	70859340	5060	5060	5060	5060	0
417	20231113	122300	70859340	5060	5060	5060	5060	0
418	20231113	122200	70859340	5060	5060	5060	5060	0
419	20231113	122100	70859340	5060	5060	5060	5060	0
420	20231113	122000	70859340	5060	5060	5060	5060	2
421	20231113	121900	70849220	5050	5050	5050	5040	2077
422	20231113	121800	60378580	5060	5060	5060	5060	0
423	20231113	121700	60378580	5060	5060	5060	5060	2
424	20231113	121600	60368460	5060	5060	5060	5060	7
425	20231113	121500	60333040	5060	5060	5060	5060	0
426	20231113	121400	60333040	5060	5060	5060	5060	0
427	20231113	121300	60333040	5060	5060	5060	5060	0
428	20231113	121200	60333040	5060	5050	5060	5050	20
429	20231113	121100	60232020	5050	5050	5050	5050	0
430	20231113	121000	60232020	5050	5050	5050	5050	425
431	20231113	120900	58085770	5050	5050	5050	5050	410
432	20231113	120800	56015270	5070	5070	5070	5070	0
433	20231113	120700	56015270	5070	5070	5070	5070	0
434	20231113	120600	56015270	5070	5070	5070	5070	0
435	20231113	120500	56015270	5070	5060	5070	5050	2189
436	20231113	120400	44955800	5060	5060	5060	5050	171
437	20231113	120300	44092230	5060	5060	5060	5060	2
438	20231113	120200	44082110	5060	5060	5060	5060	6
439	20231113	120100	44051750	5060	5060	5060	5060	230
440	20231113	120000	42887950	5080	5080	5080	5080	0
441	20231113	115900	42887950	5080	5080	5080	5080	0
442	20231113	115800	42887950	5080	5080	5080	5080	0
443	20231113	115700	42887950	5080	5080	5080	5080	0
444	20231113	115600	42887950	5080	5080	5080	5080	0
445	20231113	115500	42887950	5080	5080	5080	5080	0
446	20231113	115400	42887950	5080	5080	5080	5060	313
447	20231113	115300	41304110	5060	5080	5080	5060	506
448	20231113	115200	38743710	5060	5060	5060	5060	0
449	20231113	115100	38743710	5060	5060	5060	5060	501
450	20231113	115000	36208650	5070	5070	5070	5070	0
451	20231113	114900	36208650	5070	5070	5070	5070	233
452	20231113	114800	35027340	5090	5090	5090	5090	0
453	20231113	114700	35027340	5090	5090	5090	5090	0
454	20231113	114600	35027340	5090	5090	5090	5090	0
455	20231113	114500	35027340	5090	5090	5090	5090	0
456	20231113	114400	35027340	5090	5090	5090	5090	0
457	20231113	114300	35027340	5090	5090	5090	5090	0
458	20231113	114200	35027340	5090	5090	5090	5090	0
459	20231113	114100	35027340	5090	5090	5090	5060	537
460	20231113	114000	32310060	5070	5070	5070	5070	0
461	20231113	113900	32310060	5070	5070	5070	5070	0
462	20231113	113800	32310060	5070	5070	5070	5070	5
463	20231113	113700	32284710	5090	5090	5090	5070	7
464	20231113	113600	32249180	5070	5090	5090	5070	6
465	20231113	113500	32218720	5070	5070	5070	5070	436
466	20231113	113400	30008200	5090	5090	5090	5090	0
467	20231113	113300	30008200	5090	5090	5090	5090	0
468	20231113	113200	30008200	5090	5090	5090	5090	0
469	20231113	113100	30008200	5090	5090	5090	5090	0
470	20231113	113000	30008200	5090	5090	5090	5090	0
471	20231113	112900	30008200	5090	5090	5090	5090	0
472	20231113	112800	30008200	5090	5090	5090	5090	0
473	20231113	112700	30008200	5090	5090	5090	5090	0
474	20231113	112600	30008200	5090	5090	5090	5090	0
475	20231113	112500	30008200	5090	5090	5090	5090	0
476	20231113	112400	30008200	5090	5090	5090	5090	0
477	20231113	112300	30008200	5090	5090	5090	5090	0
478	20231113	112200	30008200	5090	5090	5090	5090	0
479	20231113	112100	30008200	5090	5090	5090	5090	0
480	20231113	112000	30008200	5090	5090	5090	5090	0
481	20231113	111900	30008200	5090	5090	5090	5090	0
482	20231113	111800	30008200	5090	5090	5090	5090	0
483	20231113	111700	30008200	5090	5090	5090	5090	0
484	20231113	111600	30008200	5090	5090	5090	5090	0
485	20231113	111500	30008200	5090	5090	5090	5090	0
486	20231113	111400	30008200	5090	5090	5090	5090	0
487	20231113	111300	30008200	5090	5090	5090	5090	0
488	20231113	111200	30008200	5090	5090	5090	5090	0
489	20231113	111100	30008200	5090	5090	5090	5090	0
490	20231113	111000	30008200	5090	5090	5090	5090	0
491	20231113	110900	30008200	5090	5090	5090	5090	1
492	20231113	110800	30003110	5070	5070	5070	5070	292
493	20231113	110700	28522670	5100	5100	5100	5100	0
494	20231113	110600	28522670	5100	5100	5100	5100	0
495	20231113	110500	28522670	5100	5100	5100	5100	0
496	20231113	110400	28522670	5100	5100	5100	5100	0
497	20231113	110300	28522670	5100	5100	5100	5100	0
498	20231113	110200	28522670	5100	5100	5100	5100	0
499	20231113	110100	28522670	5100	5100	5100	5100	0
500	20231113	110000	28522670	5100	5100	5100	5100	0
501	20231113	105900	28522670	5100	5070	5100	5070	2
502	20231113	105800	28512500	5100	5100	5100	5100	0
503	20231113	105700	28512500	5100	5100	5100	5100	0
504	20231113	105600	28512500	5100	5100	5100	5100	0
505	20231113	105500	28512500	5100	5100	5100	5100	0
506	20231113	105400	28512500	5100	5100	5100	5100	0
507	20231113	105300	28512500	5100	5100	5100	5100	0
508	20231113	105200	28512500	5100	5100	5100	5100	6
509	20231113	105100	28481900	5100	5100	5100	5100	0
510	20231113	105000	28481900	5100	5100	5100	5100	0
511	20231113	104900	28481900	5100	5100	5100	5100	0
512	20231113	104800	28481900	5100	5100	5100	5100	0
513	20231113	104700	28481900	5100	5100	5100	5100	0
514	20231113	104600	28481900	5100	5100	5100	5100	0
515	20231113	104500	28481900	5100	5100	5100	5100	0
516	20231113	104400	28481900	5100	5100	5100	5100	0
517	20231113	104300	28481900	5100	5100	5100	5100	0
518	20231113	104200	28481900	5100	5100	5100	5100	0
519	20231113	104100	28481900	5100	5100	5100	5100	0
520	20231113	104000	28481900	5100	5100	5100	5100	0
521	20231113	103900	28481900	5100	5100	5100	5100	0
522	20231113	103800	28481900	5100	5100	5100	5100	0
523	20231113	103700	28481900	5100	5100	5100	5100	0
524	20231113	103600	28481900	5100	5100	5100	5100	0
525	20231113	103500	28481900	5100	5090	5100	5090	1071
526	20231113	103400	23030500	5090	5090	5090	5090	0
527	20231113	103300	23030500	5090	5090	5090	5090	0
528	20231113	103200	23030500	5090	5070	5090	5070	5
529	20231113	103100	23005110	5060	5090	5090	5060	11
530	20231113	103000	22949420	5060	5060	5060	5060	0
531	20231113	102900	22949420	5060	5060	5060	5060	1278
532	20231113	102800	16482740	5090	5090	5090	5090	0
533	20231113	102700	16482740	5090	5090	5090	5090	0
534	20231113	102600	16482740	5090	5090	5090	5090	0
535	20231113	102500	16482740	5090	5090	5090	5090	0
536	20231113	102400	16482740	5090	5090	5090	5090	1
537	20231113	102300	16477650	5080	5080	5080	5080	500
538	20231113	102200	13937650	5080	5080	5080	5080	0
539	20231113	102100	13937650	5080	5080	5080	5080	2
540	20231113	102000	13927490	5060	5060	5060	5060	0
541	20231113	101900	13927490	5060	5060	5060	5060	50
542	20231113	101800	13674490	5080	5080	5080	5080	0
543	20231113	101700	13674490	5080	5080	5080	5080	0
544	20231113	101600	13674490	5080	5080	5080	5080	0
545	20231113	101500	13674490	5080	5080	5080	5080	0
546	20231113	101400	13674490	5080	5080	5080	5080	0
547	20231113	101300	13674490	5080	5080	5080	5080	0
548	20231113	101200	13674490	5080	5080	5080	5080	0
549	20231113	101100	13674490	5080	5080	5080	5080	17
550	20231113	101000	13588130	5080	5070	5080	5070	112
551	20231113	100900	13020270	5070	5070	5070	5070	0
552	20231113	100800	13020270	5070	5070	5070	5070	0
553	20231113	100700	13020270	5070	5080	5080	5070	1127
554	20231113	100600	7306350	5070	5070	5070	5070	0
555	20231113	100500	7306350	5070	5070	5070	5070	0
556	20231113	100400	7306350	5070	5070	5070	5070	0
557	20231113	100300	7306350	5070	5070	5070	5070	0
558	20231113	100200	7306350	5070	5070	5070	5070	37
559	20231113	100100	7118760	5080	5080	5080	5080	0
560	20231113	100000	7118760	5080	5080	5080	5080	200
561	20231113	095900	6102760	5080	5080	5080	5080	0
562	20231113	095800	6102760	5080	5080	5080	5080	5
563	20231113	095700	6077360	5070	5070	5070	5070	0
564	20231113	095600	6077360	5070	5070	5070	5070	0
565	20231113	095500	6077360	5070	5070	5070	5070	0
566	20231113	095400	6077360	5070	5070	5070	5070	37
567	20231113	095300	5889770	5070	5070	5070	5070	100
568	20231113	095200	5382770	5090	5090	5090	5090	0
569	20231113	095100	5382770	5090	5090	5090	5090	0
570	20231113	095000	5382770	5090	5090	5090	5090	0
571	20231113	094900	5382770	5090	5090	5090	5090	0
572	20231113	094800	5382770	5090	5090	5090	5090	0
573	20231113	094700	5382770	5090	5090	5090	5090	0
574	20231113	094600	5382770	5090	5090	5090	5090	0
575	20231113	094500	5382770	5090	5090	5090	5090	0
576	20231113	094400	5382770	5090	5090	5090	5090	0
577	20231113	094300	5382770	5090	5090	5090	5090	0
578	20231113	094200	5382770	5090	5090	5090	5090	0
579	20231113	094100	5382770	5090	5090	5090	5090	0
580	20231113	094000	5382770	5090	5090	5090	5090	0
581	20231113	093900	5382770	5090	5090	5090	5090	0
582	20231113	093800	5382770	5090	5090	5090	5090	0
583	20231113	093700	5382770	5090	5090	5090	5090	0
584	20231113	093600	5382770	5090	5090	5090	5090	5
585	20231113	093500	5357320	5090	5090	5090	5090	2
586	20231113	093400	5347140	5080	5080	5080	5080	50
587	20231113	093300	5093140	5080	5090	5090	5080	44
588	20231113	093200	4869550	5090	5090	5090	5090	7
589	20231113	093100	4833920	5080	5080	5080	5080	17
590	20231113	093000	4747560	5090	5090	5090	5090	0
591	20231113	092900	4747560	5090	5090	5090	5090	10
592	20231113	092800	4696660	5080	5080	5080	5080	0
593	20231113	092700	4696660	5080	5080	5080	5080	95
594	20231113	092600	4214060	5090	5090	5090	5090	25
595	20231113	092500	4086810	5090	5090	5090	5090	0
596	20231113	092400	4086810	5090	5090	5090	5090	0
597	20231113	092300	4086810	5090	5090	5090	5090	0
598	20231113	092200	4086810	5090	5090	5090	5090	0
599	20231113	092100	4086810	5090	5090	5090	5090	15
600	20231113	092000	4010460	5090	5090	5090	5090	6
601	20231113	091900	3979920	5090	5090	5090	5090	3
602	20231113	091800	3964650	5070	5080	5080	5070	332
603	20231113	091700	2280670	5090	5090	5090	5090	3
604	20231113	091600	2265400	5090	5090	5090	5080	170
605	20231113	091500	1401720	5080	5090	5090	5080	87
606	20231113	091400	959710	5090	5090	5090	5090	0
607	20231113	091300	959710	5090	5090	5090	5090	4
608	20231113	091200	939350	5090	5090	5090	5090	5
609	20231113	091100	913900	5090	5090	5090	5090	15
610	20231113	091000	837550	5080	5080	5080	5080	0
611	20231113	090900	837550	5080	5090	5090	5080	61
612	20231113	090800	527320	5110	5110	5110	5110	0
613	20231113	090700	527320	5110	5110	5110	5110	2
614	20231113	090600	517100	5100	5100	5100	5100	0
615	20231113	090500	517100	5100	5100	5100	5100	1
616	20231113	090400	512000	5120	5120	5120	5120	0
617	20231113	090300	512000	5120	5120	5120	5120	0
618	20231113	090200	512000	5120	5120	5120	5120	0
619	20231113	090100	512000	5120	5120	5120	5120	0
620	20231113	090000	512000	5120	5120	5120	5120	100