KissMeData/038950/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192000	224847455	5080	5080	5080	5080	620
3	20231117	191900	224847455	5080	5080	5080	5080	0
4	20231117	191800	224847455	5080	5080	5080	5080	0
5	20231117	191700	224847455	5080	5080	5080	5080	0
6	20231117	191600	224847455	5080	5080	5080	5080	0
7	20231117	191500	224847455	5080	5080	5080	5080	0
8	20231117	191400	224847455	5080	5080	5080	5080	0
9	20231117	191300	224847455	5080	5080	5080	5080	0
10	20231117	191200	224847455	5080	5080	5080	5080	0
11	20231117	191100	224847455	5080	5080	5080	5080	0
12	20231117	191000	224847455	5080	5080	5080	5080	0
13	20231117	190900	224847455	5080	5080	5080	5080	0
14	20231117	190800	224847455	5080	5080	5080	5080	0
15	20231117	190700	224847455	5080	5080	5080	5080	0
16	20231117	190600	224847455	5080	5080	5080	5080	0
17	20231117	190500	224847455	5080	5080	5080	5080	0
18	20231117	190400	224847455	5080	5080	5080	5080	0
19	20231117	190300	224847455	5080	5080	5080	5080	0
20	20231117	190200	224847455	5080	5080	5080	5080	0
21	20231117	190100	224847455	5080	5080	5080	5080	0
22	20231117	190000	224847455	5080	5080	5080	5080	0
23	20231117	185900	224847455	5080	5080	5080	5080	0
24	20231117	185800	224847455	5080	5080	5080	5080	0
25	20231117	185700	224847455	5080	5080	5080	5080	0
26	20231117	185600	224847455	5080	5080	5080	5080	0
27	20231117	185500	224847455	5080	5080	5080	5080	0
28	20231117	185400	224847455	5080	5080	5080	5080	0
29	20231117	185300	224847455	5080	5080	5080	5080	0
30	20231117	185200	224847455	5080	5080	5080	5080	0
31	20231117	185100	224847455	5080	5080	5080	5080	0
32	20231117	185000	224847455	5080	5080	5080	5080	620
33	20231117	184900	224847455	5080	5080	5080	5080	0
34	20231117	184800	224847455	5080	5080	5080	5080	0
35	20231117	184700	224847455	5080	5080	5080	5080	0
36	20231117	184600	224847455	5080	5080	5080	5080	0
37	20231117	184500	224847455	5080	5080	5080	5080	0
38	20231117	184400	224847455	5080	5080	5080	5080	0
39	20231117	184300	224847455	5080	5080	5080	5080	0
40	20231117	184200	224847455	5080	5080	5080	5080	0
41	20231117	184100	224847455	5080	5080	5080	5080	0
42	20231117	184000	224847455	5080	5080	5080	5080	0
43	20231117	183900	224847455	5080	5080	5080	5080	0
44	20231117	183800	224847455	5080	5080	5080	5080	0
45	20231117	183700	224847455	5080	5080	5080	5080	0
46	20231117	183600	224847455	5080	5080	5080	5080	0
47	20231117	183500	224847455	5080	5080	5080	5080	0
48	20231117	183400	224847455	5080	5080	5080	5080	0
49	20231117	183300	224847455	5080	5080	5080	5080	0
50	20231117	183200	224847455	5080	5080	5080	5080	0
51	20231117	183100	224847455	5080	5080	5080	5080	0
52	20231117	183000	224847455	5080	5080	5080	5080	0
53	20231117	182900	224847455	5080	5080	5080	5080	0
54	20231117	182800	224847455	5080	5080	5080	5080	0
55	20231117	182700	224847455	5080	5080	5080	5080	0
56	20231117	182600	224847455	5080	5080	5080	5080	0
57	20231117	182500	224847455	5080	5080	5080	5080	0
58	20231117	182400	224847455	5080	5080	5080	5080	0
59	20231117	182300	224847455	5080	5080	5080	5080	0
60	20231117	182200	224847455	5080	5080	5080	5080	0
61	20231117	182100	224847455	5080	5080	5080	5080	0
62	20231117	182000	224847455	5080	5080	5080	5080	620
63	20231117	181900	224847455	5080	5080	5080	5080	0
64	20231117	181800	224847455	5080	5080	5080	5080	0
65	20231117	181700	224847455	5080	5080	5080	5080	0
66	20231117	181600	224847455	5080	5080	5080	5080	0
67	20231117	181500	224847455	5080	5080	5080	5080	0
68	20231117	181400	224847455	5080	5080	5080	5080	0
69	20231117	181300	224847455	5080	5080	5080	5080	0
70	20231117	181200	224847455	5080	5080	5080	5080	0
71	20231117	181100	224847455	5080	5080	5080	5080	0
72	20231117	181000	224847455	5080	5080	5080	5080	0
73	20231117	180900	224847455	5080	5080	5080	5080	0
74	20231117	180800	224847455	5080	5080	5080	5080	0
75	20231117	180700	224847455	5080	5080	5080	5080	0
76	20231117	180600	224847455	5080	5080	5080	5080	0
77	20231117	180500	224847455	5080	5080	5080	5080	0
78	20231117	180400	224847455	5080	5080	5080	5080	0
79	20231117	180300	224847455	5080	5080	5080	5080	0
80	20231117	180200	224847455	5080	5080	5080	5080	0
81	20231117	180100	224847455	5080	5080	5080	5080	0
82	20231117	180000	224847455	5080	5080	5080	5080	0
83	20231117	175900	224847455	5080	5080	5080	5080	0
84	20231117	175800	224847455	5080	5080	5080	5080	0
85	20231117	175700	224847455	5080	5080	5080	5080	0
86	20231117	175600	224847455	5080	5080	5080	5080	0
87	20231117	175500	224847455	5080	5080	5080	5080	0
88	20231117	175400	224847455	5080	5080	5080	5080	0
89	20231117	175300	224847455	5080	5080	5080	5080	0
90	20231117	175200	224847455	5080	5080	5080	5080	0
91	20231117	175100	224847455	5080	5080	5080	5080	0
92	20231117	175000	224847455	5080	5080	5080	5080	620
93	20231117	174900	224847455	5080	5080	5080	5080	0
94	20231117	174800	224847455	5080	5080	5080	5080	0
95	20231117	174700	224847455	5080	5080	5080	5080	0
96	20231117	174600	224847455	5080	5080	5080	5080	0
97	20231117	174500	224847455	5080	5080	5080	5080	0
98	20231117	174400	224847455	5080	5080	5080	5080	0
99	20231117	174300	224847455	5080	5080	5080	5080	0
100	20231117	174200	224847455	5080	5080	5080	5080	0
101	20231117	174100	224847455	5080	5080	5080	5080	0
102	20231117	174000	224847455	5080	5080	5080	5080	0
103	20231117	173900	224847455	5080	5080	5080	5080	0
104	20231117	173800	224847455	5080	5080	5080	5080	0
105	20231117	173700	224847455	5080	5080	5080	5080	0
106	20231117	173600	224847455	5080	5080	5080	5080	0
107	20231117	173500	224847455	5080	5080	5080	5080	0
108	20231117	173400	224847455	5080	5080	5080	5080	0
109	20231117	173300	224847455	5080	5080	5080	5080	0
110	20231117	173200	224847455	5080	5080	5080	5080	0
111	20231117	173100	224847455	5080	5080	5080	5080	0
112	20231117	173000	224847455	5080	5080	5080	5080	0
113	20231117	172900	224847455	5080	5080	5080	5080	0
114	20231117	172800	224847455	5080	5080	5080	5080	0
115	20231117	172700	224847455	5080	5080	5080	5080	0
116	20231117	172600	224847455	5080	5080	5080	5080	0
117	20231117	172500	224847455	5080	5080	5080	5080	0
118	20231117	172400	224847455	5080	5080	5080	5080	0
119	20231117	172300	224847455	5080	5080	5080	5080	0
120	20231117	172200	224847455	5080	5080	5080	5080	0
121	20231117	172100	224847455	5080	5080	5080	5080	0
122	20231117	172000	224847455	5080	5080	5080	5080	620
123	20231117	171900	224847455	5080	5080	5080	5080	0
124	20231117	171800	224847455	5080	5080	5080	5080	0
125	20231117	171700	224847455	5080	5080	5080	5080	0
126	20231117	171600	224847455	5080	5080	5080	5080	0
127	20231117	171500	224847455	5080	5080	5080	5080	0
128	20231117	171400	224847455	5080	5080	5080	5080	0
129	20231117	171300	224847455	5080	5080	5080	5080	0
130	20231117	171200	224847455	5080	5080	5080	5080	0
131	20231117	171100	224847455	5080	5080	5080	5080	0
132	20231117	171000	224847455	5080	5080	5080	5080	0
133	20231117	170900	224847455	5080	5080	5080	5080	0
134	20231117	170800	224847455	5080	5080	5080	5080	0
135	20231117	170700	224847455	5080	5080	5080	5080	0
136	20231117	170600	224847455	5080	5080	5080	5080	0
137	20231117	170500	224847455	5080	5080	5080	5080	0
138	20231117	170400	224847455	5080	5080	5080	5080	0
139	20231117	170300	224847455	5080	5080	5080	5080	0
140	20231117	170200	224847455	5080	5080	5080	5080	0
141	20231117	170100	224847455	5080	5080	5080	5080	0
142	20231117	170000	224847455	5080	5080	5080	5080	0
143	20231117	165900	224847455	5080	5080	5080	5080	0
144	20231117	165800	224847455	5080	5080	5080	5080	0
145	20231117	165700	224847455	5080	5080	5080	5080	0
146	20231117	165600	224847455	5080	5080	5080	5080	0
147	20231117	165500	224847455	5080	5080	5080	5080	0
148	20231117	165400	224847455	5080	5080	5080	5080	0
149	20231117	165300	224847455	5080	5080	5080	5080	0
150	20231117	165200	224847455	5080	5080	5080	5080	0
151	20231117	165100	224847455	5080	5080	5080	5080	0
152	20231117	165000	224847455	5080	5080	5080	5080	620
153	20231117	164900	224847455	5080	5080	5080	5080	0
154	20231117	164800	224847455	5080	5080	5080	5080	0
155	20231117	164700	224847455	5080	5080	5080	5080	0
156	20231117	164600	224847455	5080	5080	5080	5080	0
157	20231117	164500	224847455	5080	5080	5080	5080	0
158	20231117	164400	224847455	5080	5080	5080	5080	0
159	20231117	164300	224847455	5080	5080	5080	5080	0
160	20231117	164200	224847455	5080	5080	5080	5080	0
161	20231117	164100	224847455	5080	5080	5080	5080	0
162	20231117	164000	224847455	5080	5080	5080	5080	0
163	20231117	163900	224847455	5080	5080	5080	5080	0
164	20231117	163800	224847455	5080	5080	5080	5080	0
165	20231117	163700	224847455	5080	5080	5080	5080	0
166	20231117	163600	224847455	5080	5080	5080	5080	0
167	20231117	163500	224847455	5080	5080	5080	5080	0
168	20231117	163400	224847455	5080	5080	5080	5080	0
169	20231117	163300	224847455	5080	5080	5080	5080	0
170	20231117	163200	224847455	5080	5080	5080	5080	0
171	20231117	163100	224847455	5080	5080	5080	5080	0
172	20231117	163000	224847455	5080	5080	5080	5080	0
173	20231117	162900	224847455	5080	5080	5080	5080	0
174	20231117	162800	224847455	5080	5080	5080	5080	0
175	20231117	162700	224847455	5080	5080	5080	5080	0
176	20231117	162600	224847455	5080	5080	5080	5080	0
177	20231117	162500	224847455	5080	5080	5080	5080	0
178	20231117	162400	224847455	5080	5080	5080	5080	0
179	20231117	162300	224847455	5080	5080	5080	5080	0
180	20231117	162200	224847455	5080	5080	5080	5080	0
181	20231117	162100	224847455	5080	5080	5080	5080	0
182	20231117	162000	224847455	5080	5080	5080	5080	620
183	20231117	161900	224847455	5080	5080	5080	5080	0
184	20231117	161800	224847455	5080	5080	5080	5080	0
185	20231117	161700	224847455	5080	5080	5080	5080	0
186	20231117	161600	224847455	5080	5080	5080	5080	0
187	20231117	161500	224847455	5080	5080	5080	5080	0
188	20231117	161400	224847455	5080	5080	5080	5080	0
189	20231117	161300	224847455	5080	5080	5080	5080	0
190	20231117	161200	224847455	5080	5080	5080	5080	0
191	20231117	161100	224847455	5080	5080	5080	5080	0
192	20231117	161000	224847455	5080	5080	5080	5080	0
193	20231117	160900	224847455	5080	5080	5080	5080	0
194	20231117	160800	224847455	5080	5080	5080	5080	0
195	20231117	160700	224847455	5080	5080	5080	5080	0
196	20231117	160600	224847455	5080	5080	5080	5080	0
197	20231117	160500	224847455	5080	5080	5080	5080	0
198	20231117	160400	224847455	5080	5080	5080	5080	0
199	20231117	160300	224847455	5080	5080	5080	5080	0
200	20231117	160200	224847455	5080	5080	5080	5080	0
201	20231117	160100	224847455	5080	5080	5080	5080	0
202	20231117	160000	224847455	5080	5080	5080	5080	0
203	20231117	155900	224847455	5080	5080	5080	5080	0
204	20231117	155800	224847455	5080	5080	5080	5080	0
205	20231117	155700	224847455	5080	5080	5080	5080	0
206	20231117	155600	224847455	5080	5080	5080	5080	0
207	20231117	155500	224847455	5080	5080	5080	5080	0
208	20231117	155400	224847455	5080	5080	5080	5080	0
209	20231117	155300	224847455	5080	5080	5080	5080	0
210	20231117	155200	224847455	5080	5080	5080	5080	0
211	20231117	155100	224847455	5080	5080	5080	5080	0
212	20231117	155000	224847455	5080	5080	5080	5080	620
213	20231117	154900	224847455	5080	5080	5080	5080	0
214	20231117	154800	224847455	5080	5080	5080	5080	0
215	20231117	154700	224847455	5080	5080	5080	5080	0
216	20231117	154600	224847455	5080	5080	5080	5080	0
217	20231117	154500	224847455	5080	5080	5080	5080	0
218	20231117	154400	224847455	5080	5080	5080	5080	0
219	20231117	154300	224847455	5080	5080	5080	5080	0
220	20231117	154200	224847455	5080	5080	5080	5080	0
221	20231117	154100	224847455	5080	5080	5080	5080	0
222	20231117	154000	224847455	5080	5080	5080	5080	0
223	20231117	153900	224847455	5080	5080	5080	5080	0
224	20231117	153800	224847455	5080	5080	5080	5080	0
225	20231117	153700	224847455	5080	5080	5080	5080	0
226	20231117	153600	224847455	5080	5080	5080	5080	0
227	20231117	153500	224847455	5080	5080	5080	5080	0
228	20231117	153400	224847455	5080	5080	5080	5080	0
229	20231117	153300	224847455	5080	5080	5080	5080	0
230	20231117	153200	224847455	5080	5080	5080	5080	0
231	20231117	153100	224847455	5080	5080	5080	5080	0
232	20231117	153000	224847455	5080	5080	5080	5080	620
233	20231117	152900	221697855	5040	5040	5040	5040	0
234	20231117	152800	221697855	5040	5040	5040	5040	0
235	20231117	152700	221697855	5040	5040	5040	5040	0
236	20231117	152600	221697855	5040	5040	5040	5040	0
237	20231117	152500	221697855	5040	5040	5040	5040	0
238	20231117	152400	221697855	5040	5040	5040	5040	0
239	20231117	152300	221697855	5040	5040	5040	5040	0
240	20231117	152200	221697855	5040	5040	5040	5040	0
241	20231117	152100	221697855	5040	5040	5040	5040	0
242	20231117	152000	221697855	5040	5040	5040	5040	0
243	20231117	151900	221697855	5040	5040	5060	5040	93
244	20231117	151800	221227535	5040	5040	5040	5040	0
245	20231117	151700	221227535	5040	5040	5040	5040	0
246	20231117	151600	221227535	5040	5050	5060	5040	16
247	20231117	151500	221146775	5040	5040	5040	5040	1
248	20231117	151400	221141735	5070	5070	5070	5070	0
249	20231117	151300	221141735	5070	5070	5070	5070	0
250	20231117	151200	221141735	5070	5070	5070	5070	0
251	20231117	151100	221141735	5070	5070	5070	5070	0
252	20231117	151000	221141735	5070	5070	5070	5070	0
253	20231117	150900	221141735	5070	5060	5070	5060	8
254	20231117	150800	221101245	5060	5030	5060	5030	14
255	20231117	150700	221030615	5040	5040	5040	5040	0
256	20231117	150600	221030615	5040	5040	5040	5040	0
257	20231117	150500	221030615	5040	5040	5040	5040	1
258	20231117	150400	221025575	5030	5030	5030	5030	1
259	20231117	150300	221020545	5030	5040	5040	5030	420
260	20231117	150200	218904745	5060	5060	5060	5060	0
261	20231117	150100	218904745	5060	5060	5060	5060	0
262	20231117	150000	218904745	5060	5060	5060	5060	4
263	20231117	145900	218884505	5050	5060	5060	5050	404
264	20231117	145800	216844295	5050	5060	5070	5050	21
265	20231117	145700	216737995	5050	5050	5050	5050	0
266	20231117	145600	216737995	5050	5040	5050	5040	789
267	20231117	145500	212753565	5030	5030	5030	5030	62
268	20231117	145400	212441705	5050	5050	5050	5050	0
269	20231117	145300	212441705	5050	5050	5050	5050	0
270	20231117	145200	212441705	5050	5050	5050	5050	0
271	20231117	145100	212441705	5050	5050	5050	5050	0
272	20231117	145000	212441705	5050	5050	5050	5050	0
273	20231117	144900	212441705	5050	5050	5050	5050	2
274	20231117	144800	212431605	5040	5040	5040	5040	2
275	20231117	144700	212421525	5070	5070	5070	5070	0
276	20231117	144600	212421525	5070	5070	5070	5070	0
277	20231117	144500	212421525	5070	5060	5070	5060	50
278	20231117	144400	212168095	5070	5070	5070	5070	0
279	20231117	144300	212168095	5070	5070	5070	5070	0
280	20231117	144200	212168095	5070	5070	5070	5070	0
281	20231117	144100	212168095	5070	5070	5070	5070	0
282	20231117	144000	212168095	5070	5070	5070	5070	0
283	20231117	143900	212168095	5070	5070	5070	5070	0
284	20231117	143800	212168095	5070	5070	5070	5070	0
285	20231117	143700	212168095	5070	5070	5070	5070	0
286	20231117	143600	212168095	5070	5070	5070	5070	0
287	20231117	143500	212168095	5070	5060	5070	5060	3
288	20231117	143400	212152895	5070	5070	5070	5070	0
289	20231117	143300	212152895	5070	5040	5070	5030	129
290	20231117	143200	211502445	5070	5070	5070	5070	0
291	20231117	143100	211502445	5070	5070	5070	5070	0
292	20231117	143000	211502445	5070	5070	5070	5070	0
293	20231117	142900	211502445	5070	5070	5070	5070	0
294	20231117	142800	211502445	5070	5070	5070	5070	0
295	20231117	142700	211502445	5070	5070	5070	5070	0
296	20231117	142600	211502445	5070	5070	5070	5070	0
297	20231117	142500	211502445	5070	5070	5070	5070	0
298	20231117	142400	211502445	5070	5070	5070	5070	0
299	20231117	142300	211502445	5070	5070	5070	5070	0
300	20231117	142200	211502445	5070	5070	5070	5070	0
301	20231117	142100	211502445	5070	5070	5070	5070	0
302	20231117	142000	211502445	5070	5070	5070	5070	0
303	20231117	141900	211502445	5070	5070	5070	5070	1
304	20231117	141800	211497375	5070	5070	5070	5070	0
305	20231117	141700	211497375	5070	5070	5070	5070	0
306	20231117	141600	211497375	5070	5040	5070	5040	5
307	20231117	141500	211472055	5070	5070	5070	5070	0
308	20231117	141400	211472055	5070	5070	5070	5070	90
309	20231117	141300	211015755	5080	5080	5080	5080	0
310	20231117	141200	211015755	5080	5070	5080	5070	17
311	20231117	141100	210929525	5070	5040	5070	5040	6
312	20231117	141000	210899135	5080	5060	5080	5040	53
313	20231117	140900	210630785	5060	5060	5060	5060	0
314	20231117	140800	210630785	5060	5060	5060	5060	0
315	20231117	140700	210630785	5060	5060	5060	5060	20
316	20231117	140600	210529585	5080	5050	5080	5050	307
317	20231117	140500	208979205	5050	5010	5050	5010	2
318	20231117	140400	208969145	5050	5050	5050	5050	0
319	20231117	140300	208969145	5050	5050	5050	5050	700
320	20231117	140200	205434145	5050	5050	5050	5050	4
321	20231117	140100	205413945	5040	5040	5040	5040	10
322	20231117	140000	205363545	5040	5010	5040	5010	140
323	20231117	135900	204661995	5040	5040	5040	5040	0
324	20231117	135800	204661995	5040	5010	5040	5010	20
325	20231117	135700	204561675	5040	5040	5040	5040	30
326	20231117	135600	204410475	5040	5030	5040	5030	7
327	20231117	135500	204375215	5040	5040	5040	5040	0
328	20231117	135400	204375215	5040	5030	5040	5030	500
329	20231117	135300	201856065	5030	5030	5030	5030	0
330	20231117	135200	201856065	5030	5030	5030	5030	609
331	20231117	135100	198792795	5030	5030	5030	5030	0
332	20231117	135000	198792795	5030	5030	5030	5030	0
333	20231117	134900	198792795	5030	5030	5030	5030	400
334	20231117	134800	196780795	5030	5030	5030	5030	0
335	20231117	134700	196780795	5030	5030	5030	5030	0
336	20231117	134600	196780795	5030	5030	5030	5030	3
337	20231117	134500	196765705	5020	5020	5020	5020	17
338	20231117	134400	196680365	5040	5040	5040	5040	0
339	20231117	134300	196680365	5040	5040	5040	5040	49
340	20231117	134200	196433405	5050	5050	5050	5050	2
341	20231117	134100	196423305	5060	5010	5060	5010	188
342	20231117	134000	195480375	5010	5010	5010	5010	300
343	20231117	133900	193977375	5010	5010	5010	5010	1
344	20231117	133800	193972365	5010	5010	5010	5010	0
345	20231117	133700	193972365	5010	5010	5010	5010	0
346	20231117	133600	193972365	5010	5010	5010	5010	900
347	20231117	133500	189463365	5010	5000	5010	5000	18
348	20231117	133400	189373355	4990	5000	5000	4990	1248
349	20231117	133300	183145785	4995	5000	5000	4995	676
350	20231117	133200	179769060	5000	5000	5000	5000	591
351	20231117	133100	176814060	5010	5010	5010	5010	0
352	20231117	133000	176814060	5010	5010	5010	5010	0
353	20231117	132900	176814060	5010	5010	5010	5010	9
354	20231117	132800	176768970	5010	5010	5010	5010	0
355	20231117	132700	176768970	5010	5010	5010	5010	8
356	20231117	132600	176728890	5010	5010	5010	5010	208
357	20231117	132500	175686810	5010	5010	5010	5010	22
358	20231117	132400	175576590	5010	5010	5010	5010	0
359	20231117	132300	175576590	5010	5010	5010	5010	77
360	20231117	132200	175190820	5010	5010	5010	5010	0
361	20231117	132100	175190820	5010	5010	5010	5010	0
362	20231117	132000	175190820	5010	5010	5010	5010	0
363	20231117	131900	175190820	5010	5010	5010	5010	0
364	20231117	131800	175190820	5010	5010	5010	5010	11
365	20231117	131700	175135710	5040	5010	5040	5010	323
366	20231117	131600	173517450	5010	5010	5010	5010	178
367	20231117	131500	172625670	5000	5000	5000	5000	157
368	20231117	131400	171840670	5000	5000	5000	5000	578
369	20231117	131300	168950670	5000	5000	5000	5000	44
370	20231117	131200	168730670	5010	5010	5010	5010	0
371	20231117	131100	168730670	5010	5010	5010	5010	1
372	20231117	131000	168725660	5010	5010	5010	5010	0
373	20231117	130900	168725660	5010	5010	5010	5010	156
374	20231117	130800	167944100	5060	5060	5060	5060	0
375	20231117	130700	167944100	5060	5060	5060	5060	0
376	20231117	130600	167944100	5060	5060	5060	5060	9
377	20231117	130500	167898560	5060	5060	5060	5060	0
378	20231117	130400	167898560	5060	5060	5060	5060	0
379	20231117	130300	167898560	5060	5060	5060	5060	0
380	20231117	130200	167898560	5060	5060	5060	5060	0
381	20231117	130100	167898560	5060	5060	5060	5060	0
382	20231117	130000	167898560	5060	5060	5060	5060	0
383	20231117	125900	167898560	5060	5060	5060	5060	0
384	20231117	125800	167898560	5060	5060	5060	5060	0
385	20231117	125700	167898560	5060	5020	5060	5020	1504
386	20231117	125600	160311410	5020	5020	5020	5020	497
387	20231117	125500	157816470	5060	5060	5060	5060	0
388	20231117	125400	157816470	5060	5060	5060	5060	0
389	20231117	125300	157816470	5060	5060	5060	5060	0
390	20231117	125200	157816470	5060	5060	5060	5060	0
391	20231117	125100	157816470	5060	5060	5060	5060	0
392	20231117	125000	157816470	5060	5060	5060	5060	0
393	20231117	124900	157816470	5060	5060	5060	5060	25
394	20231117	124800	157689970	5060	5060	5060	5060	0
395	20231117	124700	157689970	5060	5060	5060	5060	0
396	20231117	124600	157689970	5060	5060	5060	5060	0
397	20231117	124500	157689970	5060	5060	5060	5060	0
398	20231117	124400	157689970	5060	5060	5060	5060	0
399	20231117	124300	157689970	5060	5060	5060	5060	9
400	20231117	124200	157644430	5020	5020	5020	5020	73
401	20231117	124100	157277970	5070	5070	5070	5070	0
402	20231117	124000	157277970	5070	5070	5070	5070	0
403	20231117	123900	157277970	5070	5070	5070	5070	0
404	20231117	123800	157277970	5070	5070	5070	5070	0
405	20231117	123700	157277970	5070	5070	5070	5070	0
406	20231117	123600	157277970	5070	5030	5070	5020	266
407	20231117	123500	155938550	5070	5070	5070	5070	0
408	20231117	123400	155938550	5070	5070	5070	5070	0
409	20231117	123300	155938550	5070	5070	5070	5070	0
410	20231117	123200	155938550	5070	5070	5070	5070	0
411	20231117	123100	155938550	5070	5070	5070	5070	0
412	20231117	123000	155938550	5070	5070	5070	5070	0
413	20231117	122900	155938550	5070	5070	5070	5070	0
414	20231117	122800	155938550	5070	5070	5070	5070	0
415	20231117	122700	155938550	5070	5070	5070	5070	0
416	20231117	122600	155938550	5070	5070	5070	5070	0
417	20231117	122500	155938550	5070	5070	5070	5070	1
418	20231117	122400	155933480	5070	5070	5070	5070	0
419	20231117	122300	155933480	5070	5070	5070	5070	0
420	20231117	122200	155933480	5070	5070	5070	5070	0
421	20231117	122100	155933480	5070	5070	5070	5070	0
422	20231117	122000	155933480	5070	5070	5070	5070	107
423	20231117	121900	155390990	5080	5080	5080	5080	0
424	20231117	121800	155390990	5080	5080	5080	5080	0
425	20231117	121700	155390990	5080	5080	5080	5080	0
426	20231117	121600	155390990	5080	5080	5080	5080	0
427	20231117	121500	155390990	5080	5080	5080	5080	0
428	20231117	121400	155390990	5080	5050	5080	5050	21
429	20231117	121300	155284710	5060	5060	5060	5060	0
430	20231117	121200	155284710	5060	5060	5060	5060	0
431	20231117	121100	155284710	5060	5060	5060	5060	0
432	20231117	121000	155284710	5060	5060	5060	5060	0
433	20231117	120900	155284710	5060	5060	5060	5060	0
434	20231117	120800	155284710	5060	5060	5060	5060	0
435	20231117	120700	155284710	5060	5060	5060	5060	0
436	20231117	120600	155284710	5060	5060	5060	5060	0
437	20231117	120500	155284710	5060	5060	5060	5060	0
438	20231117	120400	155284710	5060	5060	5060	5060	0
439	20231117	120300	155284710	5060	5060	5060	5060	3
440	20231117	120200	155269530	5070	5070	5070	5070	0
441	20231117	120100	155269530	5070	5070	5070	5070	0
442	20231117	120000	155269530	5070	5070	5070	5070	0
443	20231117	115900	155269530	5070	5070	5070	5070	0
444	20231117	115800	155269530	5070	5050	5070	5040	541
445	20231117	115700	152542460	5080	5080	5080	5080	9
446	20231117	115600	152496740	5100	5100	5100	5100	0
447	20231117	115500	152496740	5100	5100	5100	5100	0
448	20231117	115400	152496740	5100	5100	5100	5100	0
449	20231117	115300	152496740	5100	5100	5100	5100	0
450	20231117	115200	152496740	5100	5100	5100	5100	0
451	20231117	115100	152496740	5100	5100	5100	5100	0
452	20231117	115000	152496740	5100	5100	5100	5100	0
453	20231117	114900	152496740	5100	5100	5100	5100	0
454	20231117	114800	152496740	5100	5090	5100	5090	112
455	20231117	114700	151926540	5100	5100	5100	5100	0
456	20231117	114600	151926540	5100	5090	5100	5090	33
457	20231117	114500	151758530	5090	5090	5090	5090	73
458	20231117	114400	151386960	5100	5050	5100	5050	4863
459	20231117	114300	126673560	5050	5050	5050	5050	0
460	20231117	114200	126673560	5050	5050	5050	5050	0
461	20231117	114100	126673560	5050	5050	5050	5050	0
462	20231117	114000	126673560	5050	5050	5050	5050	3
463	20231117	113900	126658410	5050	5050	5050	5050	0
464	20231117	113800	126658410	5050	5050	5050	5050	0
465	20231117	113700	126658410	5050	5050	5050	5050	0
466	20231117	113600	126658410	5050	5010	5050	5010	3
467	20231117	113500	126643300	5060	5030	5060	5030	956
468	20231117	113400	121834560	5060	5060	5060	5060	9
469	20231117	113300	121789020	5070	5070	5070	5070	0
470	20231117	113200	121789020	5070	5070	5070	5070	0
471	20231117	113100	121789020	5070	5070	5070	5070	0
472	20231117	113000	121789020	5070	5070	5070	5070	0
473	20231117	112900	121789020	5070	5070	5070	5070	0
474	20231117	112800	121789020	5070	5070	5070	5070	0
475	20231117	112700	121789020	5070	5060	5070	5060	25
476	20231117	112600	121662490	5060	5060	5060	5060	0
477	20231117	112500	121662490	5060	5060	5060	5060	30
478	20231117	112400	121510690	5060	5060	5060	5060	25
479	20231117	112300	121384190	5030	5060	5060	5030	2
480	20231117	112200	121374100	5060	5060	5060	5060	0
481	20231117	112100	121374100	5060	5060	5060	5060	22
482	20231117	112000	121262780	5030	5030	5030	5030	20
483	20231117	111900	121162180	5080	5080	5080	5080	0
484	20231117	111800	121162180	5080	5080	5080	5080	0
485	20231117	111700	121162180	5080	5080	5080	5080	0
486	20231117	111600	121162180	5080	5080	5080	5080	0
487	20231117	111500	121162180	5080	5080	5080	5080	0
488	20231117	111400	121162180	5080	5080	5080	5080	0
489	20231117	111300	121162180	5080	5080	5080	5080	0
490	20231117	111200	121162180	5080	5080	5080	5080	3
491	20231117	111100	121146940	5030	5080	5080	5030	1049
492	20231117	111000	115867920	5080	5040	5080	5040	1007
493	20231117	110900	110792360	5090	5090	5090	5090	0
494	20231117	110800	110792360	5090	5090	5090	5090	0
495	20231117	110700	110792360	5090	5090	5090	5090	0
496	20231117	110600	110792360	5090	5070	5090	5070	60
497	20231117	110500	110488030	5070	5070	5070	5070	434
498	20231117	110400	108287650	5070	5070	5070	5070	0
499	20231117	110300	108287650	5070	5070	5070	5070	0
500	20231117	110200	108287650	5070	5070	5070	5070	1
501	20231117	110100	108282580	5030	5030	5030	5030	1793
502	20231117	110000	99263790	5070	5060	5070	5060	5
503	20231117	105900	99238460	5030	5030	5030	5030	5
504	20231117	105800	99213310	5030	5060	5070	5030	53
505	20231117	105700	98946610	5070	5070	5070	5070	33
506	20231117	105600	98779300	5070	5070	5070	5070	0
507	20231117	105500	98779300	5070	5070	5070	5070	1
508	20231117	105400	98774230	5070	5070	5070	5070	0
509	20231117	105300	98774230	5070	5070	5070	5070	5
510	20231117	105200	98748880	5070	5070	5070	5070	0
511	20231117	105100	98748880	5070	5070	5070	5070	0
512	20231117	105000	98748880	5070	5070	5070	5070	54
513	20231117	104900	98475100	5080	5080	5080	5080	0
514	20231117	104800	98475100	5080	5080	5080	5080	57
515	20231117	104700	98185540	5080	5060	5080	5060	110
516	20231117	104600	97628760	5060	5040	5060	5040	2500
517	20231117	104500	84987040	5050	5050	5050	5050	0
518	20231117	104400	84987040	5050	5040	5050	5040	99
519	20231117	104300	84488010	5040	5040	5040	5040	0
520	20231117	104200	84488010	5040	5010	5040	5010	1454
521	20231117	104100	77202360	5010	5010	5010	5010	20
522	20231117	104000	77102160	5010	5010	5010	5010	78
523	20231117	103900	76711380	5060	5060	5060	5060	0
524	20231117	103800	76711380	5060	5010	5060	5010	68
525	20231117	103700	76369800	5010	5010	5010	5010	220
526	20231117	103600	75267600	5010	5010	5010	5010	0
527	20231117	103500	75267600	5010	5010	5010	5010	16
528	20231117	103400	75187440	5010	5010	5010	5010	15
529	20231117	103300	75112290	5010	5020	5020	5010	429
530	20231117	103200	72960820	5060	5060	5060	5060	0
531	20231117	103100	72960820	5060	5060	5060	5060	0
532	20231117	103000	72960820	5060	5060	5060	5060	0
533	20231117	102900	72960820	5060	5060	5060	5060	11
534	20231117	102800	72905160	5050	5050	5050	5050	500
535	20231117	102700	70380160	5050	5050	5050	5050	0
536	20231117	102600	70380160	5050	5050	5050	5050	0
537	20231117	102500	70380160	5050	5050	5050	5050	9
538	20231117	102400	70334710	5050	5040	5050	5040	255
539	20231117	102300	69049490	5040	5040	5040	5040	0
540	20231117	102200	69049490	5040	5040	5040	5040	0
541	20231117	102100	69049490	5040	5040	5040	5040	0
542	20231117	102000	69049490	5040	5040	5040	5040	11
543	20231117	101900	68994050	5040	5040	5040	5040	0
544	20231117	101800	68994050	5040	5040	5040	5040	3
545	20231117	101700	68978930	5000	5040	5040	5000	51
546	20231117	101600	68723530	5040	5040	5040	5040	5
547	20231117	101500	68698330	5000	5020	5050	4995	309
548	20231117	101400	67154165	5050	5030	5050	5030	8
549	20231117	101300	67113785	5030	5030	5030	5030	1
550	20231117	101200	67108755	5030	5030	5030	5030	2
551	20231117	101100	67098695	5060	5060	5060	5060	0
552	20231117	101000	67098695	5060	5060	5060	5060	0
553	20231117	100900	67098695	5060	5060	5060	5060	0
554	20231117	100800	67098695	5060	5030	5060	5020	65
555	20231117	100700	66771895	5070	5070	5070	5070	22
556	20231117	100600	66660355	5090	5090	5090	5090	35
557	20231117	100500	66482205	5090	5070	5090	5070	1039
558	20231117	100400	61202825	5070	5060	5070	5060	100
559	20231117	100300	60696745	5060	5060	5060	5060	400
560	20231117	100200	58672745	5060	5060	5060	5060	0
561	20231117	100100	58672745	5060	5050	5060	5050	20
562	20231117	100000	58571675	5000	5000	5000	5000	80
563	20231117	095900	58171675	5020	5020	5020	5020	0
564	20231117	095800	58171675	5020	5020	5020	5020	0
565	20231117	095700	58171675	5020	5020	5020	5020	0
566	20231117	095600	58171675	5020	5020	5020	5020	4
567	20231117	095500	58151595	5020	5030	5030	5020	508
568	20231117	095400	55601355	5060	5060	5060	5060	0
569	20231117	095300	55601355	5060	5060	5060	5060	21
570	20231117	095200	55495095	5060	5060	5060	5060	0
571	20231117	095100	55495095	5060	5060	5060	5060	0
572	20231117	095000	55495095	5060	5060	5060	5060	1
573	20231117	094900	55490035	5070	5070	5070	5070	0
574	20231117	094800	55490035	5070	5060	5070	5060	445
575	20231117	094700	53235815	5080	5070	5080	5070	33
576	20231117	094600	53068385	5070	5070	5070	5070	300
577	20231117	094500	51547385	5070	5070	5070	5070	0
578	20231117	094400	51547385	5070	5060	5070	5060	155
579	20231117	094300	50763045	5060	5050	5080	5050	137
580	20231117	094200	50070205	5010	5010	5010	5010	188
581	20231117	094100	49128325	5050	5000	5050	5000	227
582	20231117	094000	47992805	5000	5000	5000	5000	0
583	20231117	093900	47992805	5000	5000	5000	5000	0
584	20231117	093800	47992805	5000	4995	5000	4995	1000
585	20231117	093700	42995075	4995	4995	4995	4995	0
586	20231117	093600	42995075	4995	4995	4995	4995	0
587	20231117	093500	42995075	4995	4995	4995	4995	10
588	20231117	093400	42945125	4995	4995	4995	4995	10
589	20231117	093300	42895175	4995	4995	4995	4995	10
590	20231117	093200	42845225	4995	4995	4995	4995	0
591	20231117	093100	42845225	4995	4995	4995	4995	1
592	20231117	093000	42840230	4995	4995	4995	4995	0
593	20231117	092900	42840230	4995	4995	4995	4995	16
594	20231117	092800	42760310	4995	4995	4995	4995	11
595	20231117	092700	42705365	5010	5010	5010	5010	0
596	20231117	092600	42705365	5010	5010	5010	5010	0
597	20231117	092500	42705365	5010	5010	5010	5010	0
598	20231117	092400	42705365	5010	5000	5010	5000	512
599	20231117	092300	40145345	5010	5010	5010	5010	0
600	20231117	092200	40145345	5010	5010	5010	5010	0
601	20231117	092100	40145345	5010	5000	5010	5000	2004
602	20231117	092000	30125315	5010	4980	5020	4960	427
603	20231117	091900	28001865	5030	4980	5030	4980	1004
604	20231117	091800	23001745	4985	4985	4985	4985	79
605	20231117	091700	22607930	4985	4980	4985	4980	1028
606	20231117	091600	17488380	4980	4930	4980	4930	378
607	20231117	091500	15617140	4920	4920	4920	4920	0
608	20231117	091400	15617140	4920	4920	4920	4920	0
609	20231117	091300	15617140	4920	4920	4920	4920	0
610	20231117	091200	15617140	4920	4920	4920	4920	0
611	20231117	091100	15617140	4920	4920	4920	4920	0
612	20231117	091000	15617140	4920	4920	4920	4920	13
613	20231117	090900	15553180	4960	4960	4960	4940	1491
614	20231117	090800	8181250	4985	4985	4985	4985	0
615	20231117	090700	8181250	4985	4985	4985	4985	0
616	20231117	090600	8181250	4985	4985	4985	4985	7
617	20231117	090500	8146355	4965	4965	4965	4965	0
618	20231117	090400	8146355	4965	4990	4990	4965	251
619	20231117	090300	6898495	4995	4995	4995	4995	0
620	20231117	090200	6898495	4995	5000	5000	4995	230
621	20231117	090100	5749170	5000	5070	5080	5000	520
622	20231117	090000	3109990	5090	5090	5090	5090	611