KissMeData/053260/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193300	71994420	5290	5290	5290	5290	199
3	20231114	193200	71994420	5290	5290	5290	5290	0
4	20231114	193100	71994420	5290	5290	5290	5290	0
5	20231114	193000	71994420	5290	5290	5290	5290	0
6	20231114	192900	71994420	5290	5290	5290	5290	0
7	20231114	192800	71994420	5290	5290	5290	5290	0
8	20231114	192700	71994420	5290	5290	5290	5290	0
9	20231114	192600	71994420	5290	5290	5290	5290	0
10	20231114	192500	71994420	5290	5290	5290	5290	0
11	20231114	192400	71994420	5290	5290	5290	5290	0
12	20231114	192300	71994420	5290	5290	5290	5290	0
13	20231114	192200	71994420	5290	5290	5290	5290	0
14	20231114	192100	71994420	5290	5290	5290	5290	0
15	20231114	192000	71994420	5290	5290	5290	5290	0
16	20231114	191900	71994420	5290	5290	5290	5290	0
17	20231114	191800	71994420	5290	5290	5290	5290	0
18	20231114	191700	71994420	5290	5290	5290	5290	0
19	20231114	191600	71994420	5290	5290	5290	5290	0
20	20231114	191500	71994420	5290	5290	5290	5290	0
21	20231114	191400	71994420	5290	5290	5290	5290	0
22	20231114	191300	71994420	5290	5290	5290	5290	0
23	20231114	191200	71994420	5290	5290	5290	5290	0
24	20231114	191100	71994420	5290	5290	5290	5290	0
25	20231114	191000	71994420	5290	5290	5290	5290	0
26	20231114	190900	71994420	5290	5290	5290	5290	0
27	20231114	190800	71994420	5290	5290	5290	5290	0
28	20231114	190700	71994420	5290	5290	5290	5290	0
29	20231114	190600	71994420	5290	5290	5290	5290	0
30	20231114	190500	71994420	5290	5290	5290	5290	0
31	20231114	190400	71994420	5290	5290	5290	5290	0
32	20231114	190300	71994420	5290	5290	5290	5290	199
33	20231114	190200	71994420	5290	5290	5290	5290	0
34	20231114	190100	71994420	5290	5290	5290	5290	0
35	20231114	190000	71994420	5290	5290	5290	5290	0
36	20231114	185900	71994420	5290	5290	5290	5290	0
37	20231114	185800	71994420	5290	5290	5290	5290	0
38	20231114	185700	71994420	5290	5290	5290	5290	0
39	20231114	185600	71994420	5290	5290	5290	5290	0
40	20231114	185500	71994420	5290	5290	5290	5290	0
41	20231114	185400	71994420	5290	5290	5290	5290	0
42	20231114	185300	71994420	5290	5290	5290	5290	0
43	20231114	185200	71994420	5290	5290	5290	5290	0
44	20231114	185100	71994420	5290	5290	5290	5290	0
45	20231114	185000	71994420	5290	5290	5290	5290	0
46	20231114	184900	71994420	5290	5290	5290	5290	0
47	20231114	184800	71994420	5290	5290	5290	5290	0
48	20231114	184700	71994420	5290	5290	5290	5290	0
49	20231114	184600	71994420	5290	5290	5290	5290	0
50	20231114	184500	71994420	5290	5290	5290	5290	0
51	20231114	184400	71994420	5290	5290	5290	5290	0
52	20231114	184300	71994420	5290	5290	5290	5290	0
53	20231114	184200	71994420	5290	5290	5290	5290	0
54	20231114	184100	71994420	5290	5290	5290	5290	0
55	20231114	184000	71994420	5290	5290	5290	5290	0
56	20231114	183900	71994420	5290	5290	5290	5290	0
57	20231114	183800	71994420	5290	5290	5290	5290	0
58	20231114	183700	71994420	5290	5290	5290	5290	0
59	20231114	183600	71994420	5290	5290	5290	5290	0
60	20231114	183500	71994420	5290	5290	5290	5290	0
61	20231114	183400	71994420	5290	5290	5290	5290	0
62	20231114	183300	71994420	5290	5290	5290	5290	199
63	20231114	183200	71994420	5290	5290	5290	5290	0
64	20231114	183100	71994420	5290	5290	5290	5290	0
65	20231114	183000	71994420	5290	5290	5290	5290	0
66	20231114	182900	71994420	5290	5290	5290	5290	0
67	20231114	182800	71994420	5290	5290	5290	5290	0
68	20231114	182700	71994420	5290	5290	5290	5290	0
69	20231114	182600	71994420	5290	5290	5290	5290	0
70	20231114	182500	71994420	5290	5290	5290	5290	0
71	20231114	182400	71994420	5290	5290	5290	5290	0
72	20231114	182300	71994420	5290	5290	5290	5290	0
73	20231114	182200	71994420	5290	5290	5290	5290	0
74	20231114	182100	71994420	5290	5290	5290	5290	0
75	20231114	182000	71994420	5290	5290	5290	5290	0
76	20231114	181900	71994420	5290	5290	5290	5290	0
77	20231114	181800	71994420	5290	5290	5290	5290	0
78	20231114	181700	71994420	5290	5290	5290	5290	0
79	20231114	181600	71994420	5290	5290	5290	5290	0
80	20231114	181500	71994420	5290	5290	5290	5290	0
81	20231114	181400	71994420	5290	5290	5290	5290	0
82	20231114	181300	71994420	5290	5290	5290	5290	0
83	20231114	181200	71994420	5290	5290	5290	5290	0
84	20231114	181100	71994420	5290	5290	5290	5290	0
85	20231114	181000	71994420	5290	5290	5290	5290	0
86	20231114	180900	71994420	5290	5290	5290	5290	0
87	20231114	180800	71994420	5290	5290	5290	5290	0
88	20231114	180700	71994420	5290	5290	5290	5290	0
89	20231114	180600	71994420	5290	5290	5290	5290	0
90	20231114	180500	71994420	5290	5290	5290	5290	0
91	20231114	180400	71994420	5290	5290	5290	5290	0
92	20231114	180300	71994420	5290	5290	5290	5290	199
93	20231114	180200	71994420	5290	5290	5290	5290	0
94	20231114	180100	71994420	5290	5290	5290	5290	0
95	20231114	180000	71994420	5290	5290	5290	5290	0
96	20231114	175900	71994420	5290	5290	5290	5290	0
97	20231114	175800	71994420	5290	5290	5290	5290	0
98	20231114	175700	71994420	5290	5290	5290	5290	0
99	20231114	175600	71994420	5290	5290	5290	5290	0
100	20231114	175500	71994420	5290	5290	5290	5290	0
101	20231114	175400	71994420	5290	5290	5290	5290	0
102	20231114	175300	71994420	5290	5290	5290	5290	0
103	20231114	175200	71994420	5290	5290	5290	5290	0
104	20231114	175100	71994420	5290	5290	5290	5290	0
105	20231114	175000	71994420	5290	5290	5290	5290	0
106	20231114	174900	71994420	5290	5290	5290	5290	0
107	20231114	174800	71994420	5290	5290	5290	5290	0
108	20231114	174700	71994420	5290	5290	5290	5290	0
109	20231114	174600	71994420	5290	5290	5290	5290	0
110	20231114	174500	71994420	5290	5290	5290	5290	0
111	20231114	174400	71994420	5290	5290	5290	5290	0
112	20231114	174300	71994420	5290	5290	5290	5290	0
113	20231114	174200	71994420	5290	5290	5290	5290	0
114	20231114	174100	71994420	5290	5290	5290	5290	0
115	20231114	174000	71994420	5290	5290	5290	5290	0
116	20231114	173900	71994420	5290	5290	5290	5290	0
117	20231114	173800	71994420	5290	5290	5290	5290	0
118	20231114	173700	71994420	5290	5290	5290	5290	0
119	20231114	173600	71994420	5290	5290	5290	5290	0
120	20231114	173500	71994420	5290	5290	5290	5290	0
121	20231114	173400	71994420	5290	5290	5290	5290	0
122	20231114	173300	71994420	5290	5290	5290	5290	199
123	20231114	173200	71994420	5290	5290	5290	5290	0
124	20231114	173100	71994420	5290	5290	5290	5290	0
125	20231114	173000	71994420	5290	5290	5290	5290	0
126	20231114	172900	71994420	5290	5290	5290	5290	0
127	20231114	172800	71994420	5290	5290	5290	5290	0
128	20231114	172700	71994420	5290	5290	5290	5290	0
129	20231114	172600	71994420	5290	5290	5290	5290	0
130	20231114	172500	71994420	5290	5290	5290	5290	0
131	20231114	172400	71994420	5290	5290	5290	5290	0
132	20231114	172300	71994420	5290	5290	5290	5290	0
133	20231114	172200	71994420	5290	5290	5290	5290	0
134	20231114	172100	71994420	5290	5290	5290	5290	0
135	20231114	172000	71994420	5290	5290	5290	5290	0
136	20231114	171900	71994420	5290	5290	5290	5290	0
137	20231114	171800	71994420	5290	5290	5290	5290	0
138	20231114	171700	71994420	5290	5290	5290	5290	0
139	20231114	171600	71994420	5290	5290	5290	5290	0
140	20231114	171500	71994420	5290	5290	5290	5290	0
141	20231114	171400	71994420	5290	5290	5290	5290	0
142	20231114	171300	71994420	5290	5290	5290	5290	0
143	20231114	171200	71994420	5290	5290	5290	5290	0
144	20231114	171100	71994420	5290	5290	5290	5290	0
145	20231114	171000	71994420	5290	5290	5290	5290	0
146	20231114	170900	71994420	5290	5290	5290	5290	0
147	20231114	170800	71994420	5290	5290	5290	5290	0
148	20231114	170700	71994420	5290	5290	5290	5290	0
149	20231114	170600	71994420	5290	5290	5290	5290	0
150	20231114	170500	71994420	5290	5290	5290	5290	0
151	20231114	170400	71994420	5290	5290	5290	5290	0
152	20231114	170300	71994420	5290	5290	5290	5290	199
153	20231114	170200	71994420	5290	5290	5290	5290	0
154	20231114	170100	71994420	5290	5290	5290	5290	0
155	20231114	170000	71994420	5290	5290	5290	5290	0
156	20231114	165900	71994420	5290	5290	5290	5290	0
157	20231114	165800	71994420	5290	5290	5290	5290	0
158	20231114	165700	71994420	5290	5290	5290	5290	0
159	20231114	165600	71994420	5290	5290	5290	5290	0
160	20231114	165500	71994420	5290	5290	5290	5290	0
161	20231114	165400	71994420	5290	5290	5290	5290	0
162	20231114	165300	71994420	5290	5290	5290	5290	0
163	20231114	165200	71994420	5290	5290	5290	5290	0
164	20231114	165100	71994420	5290	5290	5290	5290	0
165	20231114	165000	71994420	5290	5290	5290	5290	0
166	20231114	164900	71994420	5290	5290	5290	5290	0
167	20231114	164800	71994420	5290	5290	5290	5290	0
168	20231114	164700	71994420	5290	5290	5290	5290	0
169	20231114	164600	71994420	5290	5290	5290	5290	0
170	20231114	164500	71994420	5290	5290	5290	5290	0
171	20231114	164400	71994420	5290	5290	5290	5290	0
172	20231114	164300	71994420	5290	5290	5290	5290	0
173	20231114	164200	71994420	5290	5290	5290	5290	0
174	20231114	164100	71994420	5290	5290	5290	5290	0
175	20231114	164000	71994420	5290	5290	5290	5290	0
176	20231114	163900	71994420	5290	5290	5290	5290	0
177	20231114	163800	71994420	5290	5290	5290	5290	0
178	20231114	163700	71994420	5290	5290	5290	5290	0
179	20231114	163600	71994420	5290	5290	5290	5290	0
180	20231114	163500	71994420	5290	5290	5290	5290	0
181	20231114	163400	71994420	5290	5290	5290	5290	0
182	20231114	163300	71994420	5290	5290	5290	5290	199
183	20231114	163200	71994420	5290	5290	5290	5290	0
184	20231114	163100	71994420	5290	5290	5290	5290	0
185	20231114	163000	71994420	5290	5290	5290	5290	0
186	20231114	162900	71994420	5290	5290	5290	5290	0
187	20231114	162800	71994420	5290	5290	5290	5290	0
188	20231114	162700	71994420	5290	5290	5290	5290	0
189	20231114	162600	71994420	5290	5290	5290	5290	0
190	20231114	162500	71994420	5290	5290	5290	5290	0
191	20231114	162400	71994420	5290	5290	5290	5290	0
192	20231114	162300	71994420	5290	5290	5290	5290	0
193	20231114	162200	71994420	5290	5290	5290	5290	0
194	20231114	162100	71994420	5290	5290	5290	5290	0
195	20231114	162000	71994420	5290	5290	5290	5290	0
196	20231114	161900	71994420	5290	5290	5290	5290	0
197	20231114	161800	71994420	5290	5290	5290	5290	0
198	20231114	161700	71994420	5290	5290	5290	5290	0
199	20231114	161600	71994420	5290	5290	5290	5290	0
200	20231114	161500	71994420	5290	5290	5290	5290	0
201	20231114	161400	71994420	5290	5290	5290	5290	0
202	20231114	161300	71994420	5290	5290	5290	5290	0
203	20231114	161200	71994420	5290	5290	5290	5290	0
204	20231114	161100	71994420	5290	5290	5290	5290	0
205	20231114	161000	71994420	5290	5290	5290	5290	0
206	20231114	160900	71994420	5290	5290	5290	5290	0
207	20231114	160800	71994420	5290	5290	5290	5290	0
208	20231114	160700	71994420	5290	5290	5290	5290	0
209	20231114	160600	71994420	5290	5290	5290	5290	0
210	20231114	160500	71994420	5290	5290	5290	5290	0
211	20231114	160400	71994420	5290	5290	5290	5290	0
212	20231114	160300	71994420	5290	5290	5290	5290	199
213	20231114	160200	71994420	5290	5290	5290	5290	0
214	20231114	160100	71994420	5290	5290	5290	5290	0
215	20231114	160000	71994420	5290	5290	5290	5290	0
216	20231114	155900	71994420	5290	5290	5290	5290	0
217	20231114	155800	71994420	5290	5290	5290	5290	0
218	20231114	155700	71994420	5290	5290	5290	5290	0
219	20231114	155600	71994420	5290	5290	5290	5290	0
220	20231114	155500	71994420	5290	5290	5290	5290	0
221	20231114	155400	71994420	5290	5290	5290	5290	0
222	20231114	155300	71994420	5290	5290	5290	5290	0
223	20231114	155200	71994420	5290	5290	5290	5290	0
224	20231114	155100	71994420	5290	5290	5290	5290	0
225	20231114	155000	71994420	5290	5290	5290	5290	0
226	20231114	154900	71994420	5290	5290	5290	5290	0
227	20231114	154800	71994420	5290	5290	5290	5290	0
228	20231114	154700	71994420	5290	5290	5290	5290	0
229	20231114	154600	71994420	5290	5290	5290	5290	0
230	20231114	154500	71994420	5290	5290	5290	5290	0
231	20231114	154400	71994420	5290	5290	5290	5290	0
232	20231114	154300	71994420	5290	5290	5290	5290	0
233	20231114	154200	71994420	5290	5290	5290	5290	0
234	20231114	154100	71994420	5290	5290	5290	5290	0
235	20231114	154000	71994420	5290	5290	5290	5290	0
236	20231114	153900	71994420	5290	5290	5290	5290	0
237	20231114	153800	71994420	5290	5290	5290	5290	0
238	20231114	153700	71994420	5290	5290	5290	5290	0
239	20231114	153600	71994420	5290	5290	5290	5290	0
240	20231114	153500	71994420	5290	5290	5290	5290	0
241	20231114	153400	71994420	5290	5290	5290	5290	0
242	20231114	153300	71994420	5290	5290	5290	5290	199
243	20231114	153200	71994420	5290	5290	5290	5290	0
244	20231114	153100	71994420	5290	5290	5290	5290	0
245	20231114	153000	71994420	5290	5290	5290	5290	199
246	20231114	152900	70941710	5280	5280	5280	5280	0
247	20231114	152800	70941710	5280	5280	5280	5280	0
248	20231114	152700	70941710	5280	5280	5280	5280	0
249	20231114	152600	70941710	5280	5280	5280	5280	0
250	20231114	152500	70941710	5280	5280	5280	5280	0
251	20231114	152400	70941710	5280	5280	5280	5280	0
252	20231114	152300	70941710	5280	5280	5280	5280	0
253	20231114	152200	70941710	5280	5280	5280	5280	0
254	20231114	152100	70941710	5280	5280	5280	5280	0
255	20231114	152000	70941710	5280	5280	5280	5280	0
256	20231114	151900	70941710	5280	5270	5280	5270	48
257	20231114	151800	70688510	5250	5250	5250	5250	0
258	20231114	151700	70688510	5250	5250	5250	5250	0
259	20231114	151600	70688510	5250	5250	5250	5250	0
260	20231114	151500	70688510	5250	5250	5250	5250	0
261	20231114	151400	70688510	5250	5250	5250	5250	0
262	20231114	151300	70688510	5250	5250	5250	5250	0
263	20231114	151200	70688510	5250	5250	5250	5250	0
264	20231114	151100	70688510	5250	5250	5250	5250	0
265	20231114	151000	70688510	5250	5250	5250	5250	0
266	20231114	150900	70688510	5250	5250	5250	5250	0
267	20231114	150800	70688510	5250	5250	5250	5250	0
268	20231114	150700	70688510	5250	5250	5250	5250	0
269	20231114	150600	70688510	5250	5250	5250	5250	0
270	20231114	150500	70688510	5250	5250	5250	5250	30
271	20231114	150400	70531010	5260	5260	5260	5260	0
272	20231114	150300	70531010	5260	5260	5260	5260	0
273	20231114	150200	70531010	5260	5260	5260	5260	0
274	20231114	150100	70531010	5260	5260	5260	5260	0
275	20231114	150000	70531010	5260	5260	5260	5260	500
276	20231114	145900	67901010	5260	5260	5260	5260	0
277	20231114	145800	67901010	5260	5260	5260	5260	1
278	20231114	145700	67895750	5270	5270	5270	5270	0
279	20231114	145600	67895750	5270	5270	5270	5270	0
280	20231114	145500	67895750	5270	5270	5270	5270	1
281	20231114	145400	67890480	5270	5270	5270	5270	0
282	20231114	145300	67890480	5270	5270	5270	5270	0
283	20231114	145200	67890480	5270	5270	5270	5270	0
284	20231114	145100	67890480	5270	5270	5270	5270	0
285	20231114	145000	67890480	5270	5270	5270	5270	0
286	20231114	144900	67890480	5270	5270	5270	5270	20
287	20231114	144800	67785080	5270	5260	5270	5260	10
288	20231114	144700	67732390	5270	5270	5270	5270	0
289	20231114	144600	67732390	5270	5270	5270	5270	0
290	20231114	144500	67732390	5270	5270	5270	5270	0
291	20231114	144400	67732390	5270	5270	5270	5270	0
292	20231114	144300	67732390	5270	5270	5270	5270	0
293	20231114	144200	67732390	5270	5270	5270	5270	0
294	20231114	144100	67732390	5270	5270	5270	5270	17
295	20231114	144000	67642800	5260	5260	5260	5260	0
296	20231114	143900	67642800	5260	5260	5260	5260	2
297	20231114	143800	67632280	5260	5260	5260	5260	0
298	20231114	143700	67632280	5260	5260	5260	5260	0
299	20231114	143600	67632280	5260	5260	5260	5260	0
300	20231114	143500	67632280	5260	5260	5260	5260	0
301	20231114	143400	67632280	5260	5260	5260	5260	0
302	20231114	143300	67632280	5260	5260	5260	5260	1
303	20231114	143200	67627020	5260	5260	5260	5260	35
304	20231114	143100	67442920	5270	5270	5270	5270	4
305	20231114	143000	67421840	5260	5260	5260	5260	0
306	20231114	142900	67421840	5260	5260	5260	5260	0
307	20231114	142800	67421840	5260	5260	5260	5260	1
308	20231114	142700	67416580	5260	5260	5260	5260	0
309	20231114	142600	67416580	5260	5260	5260	5260	0
310	20231114	142500	67416580	5260	5260	5260	5260	0
311	20231114	142400	67416580	5260	5260	5260	5260	0
312	20231114	142300	67416580	5260	5260	5260	5260	0
313	20231114	142200	67416580	5260	5260	5260	5260	0
314	20231114	142100	67416580	5260	5260	5260	5260	0
315	20231114	142000	67416580	5260	5260	5260	5260	0
316	20231114	141900	67416580	5260	5260	5260	5260	0
317	20231114	141800	67416580	5260	5260	5260	5260	0
318	20231114	141700	67416580	5260	5260	5260	5260	0
319	20231114	141600	67416580	5260	5260	5260	5260	0
320	20231114	141500	67416580	5260	5260	5260	5260	0
321	20231114	141400	67416580	5260	5260	5260	5260	0
322	20231114	141300	67416580	5260	5260	5260	5260	0
323	20231114	141200	67416580	5260	5260	5260	5260	0
324	20231114	141100	67416580	5260	5260	5260	5260	0
325	20231114	141000	67416580	5260	5260	5260	5260	0
326	20231114	140900	67416580	5260	5260	5260	5260	0
327	20231114	140800	67416580	5260	5260	5260	5260	0
328	20231114	140700	67416580	5260	5260	5260	5260	0
329	20231114	140600	67416580	5260	5260	5260	5260	0
330	20231114	140500	67416580	5260	5260	5260	5260	0
331	20231114	140400	67416580	5260	5260	5260	5260	0
332	20231114	140300	67416580	5260	5260	5260	5260	0
333	20231114	140200	67416580	5260	5260	5260	5260	0
334	20231114	140100	67416580	5260	5260	5260	5260	0
335	20231114	140000	67416580	5260	5260	5260	5260	0
336	20231114	135900	67416580	5260	5260	5260	5260	0
337	20231114	135800	67416580	5260	5260	5260	5260	4
338	20231114	135700	67395540	5280	5280	5280	5280	0
339	20231114	135600	67395540	5280	5280	5280	5280	0
340	20231114	135500	67395540	5280	5280	5280	5280	0
341	20231114	135400	67395540	5280	5280	5280	5280	0
342	20231114	135300	67395540	5280	5280	5280	5280	0
343	20231114	135200	67395540	5280	5280	5280	5280	0
344	20231114	135100	67395540	5280	5280	5280	5280	0
345	20231114	135000	67395540	5280	5280	5280	5280	0
346	20231114	134900	67395540	5280	5280	5280	5280	0
347	20231114	134800	67395540	5280	5280	5280	5280	0
348	20231114	134700	67395540	5280	5280	5280	5280	0
349	20231114	134600	67395540	5280	5280	5280	5280	0
350	20231114	134500	67395540	5280	5280	5280	5280	0
351	20231114	134400	67395540	5280	5280	5280	5280	0
352	20231114	134300	67395540	5280	5280	5280	5280	20
353	20231114	134200	67289940	5280	5280	5280	5280	60
354	20231114	134100	66973140	5270	5270	5270	5270	0
355	20231114	134000	66973140	5270	5270	5270	5270	30
356	20231114	133900	66815040	5270	5270	5270	5270	0
357	20231114	133800	66815040	5270	5270	5270	5270	0
358	20231114	133700	66815040	5270	5270	5270	5270	0
359	20231114	133600	66815040	5270	5270	5270	5270	0
360	20231114	133500	66815040	5270	5270	5270	5270	0
361	20231114	133400	66815040	5270	5270	5270	5270	0
362	20231114	133300	66815040	5270	5270	5270	5270	70
363	20231114	133200	66446140	5270	5270	5270	5270	0
364	20231114	133100	66446140	5270	5270	5270	5270	0
365	20231114	133000	66446140	5270	5270	5270	5270	0
366	20231114	132900	66446140	5270	5270	5270	5270	0
367	20231114	132800	66446140	5270	5270	5270	5270	0
368	20231114	132700	66446140	5270	5270	5270	5270	0
369	20231114	132600	66446140	5270	5270	5270	5270	0
370	20231114	132500	66446140	5270	5270	5270	5270	0
371	20231114	132400	66446140	5270	5270	5270	5270	1
372	20231114	132300	66440870	5270	5270	5270	5270	0
373	20231114	132200	66440870	5270	5270	5270	5270	0
374	20231114	132100	66440870	5270	5270	5270	5270	20
375	20231114	132000	66335470	5270	5270	5270	5270	0
376	20231114	131900	66335470	5270	5270	5270	5270	0
377	20231114	131800	66335470	5270	5270	5270	5270	10
378	20231114	131700	66282770	5270	5270	5270	5270	0
379	20231114	131600	66282770	5270	5270	5270	5270	105
380	20231114	131500	65729420	5270	5270	5270	5270	0
381	20231114	131400	65729420	5270	5270	5270	5270	0
382	20231114	131300	65729420	5270	5270	5270	5270	0
383	20231114	131200	65729420	5270	5270	5270	5270	0
384	20231114	131100	65729420	5270	5270	5270	5270	0
385	20231114	131000	65729420	5270	5270	5270	5270	0
386	20231114	130900	65729420	5270	5270	5270	5270	0
387	20231114	130800	65729420	5270	5270	5270	5270	30
388	20231114	130700	65571320	5280	5280	5280	5280	0
389	20231114	130600	65571320	5280	5280	5280	5280	0
390	20231114	130500	65571320	5280	5280	5280	5280	0
391	20231114	130400	65571320	5280	5280	5280	5280	0
392	20231114	130300	65571320	5280	5280	5280	5280	0
393	20231114	130200	65571320	5280	5280	5280	5280	0
394	20231114	130100	65571320	5280	5280	5280	5280	0
395	20231114	130000	65571320	5280	5280	5280	5280	27
396	20231114	125900	65428760	5280	5280	5280	5280	0
397	20231114	125800	65428760	5280	5280	5280	5280	0
398	20231114	125700	65428760	5280	5280	5280	5280	0
399	20231114	125600	65428760	5280	5280	5280	5280	0
400	20231114	125500	65428760	5280	5280	5280	5280	0
401	20231114	125400	65428760	5280	5280	5280	5280	0
402	20231114	125300	65428760	5280	5280	5280	5280	0
403	20231114	125200	65428760	5280	5280	5280	5280	0
404	20231114	125100	65428760	5280	5280	5280	5280	0
405	20231114	125000	65428760	5280	5280	5280	5280	0
406	20231114	124900	65428760	5280	5280	5280	5280	0
407	20231114	124800	65428760	5280	5280	5280	5280	0
408	20231114	124700	65428760	5280	5280	5280	5280	0
409	20231114	124600	65428760	5280	5280	5280	5280	0
410	20231114	124500	65428760	5280	5280	5280	5280	0
411	20231114	124400	65428760	5280	5280	5280	5280	0
412	20231114	124300	65428760	5280	5280	5280	5280	0
413	20231114	124200	65428760	5280	5280	5280	5280	0
414	20231114	124100	65428760	5280	5280	5280	5280	0
415	20231114	124000	65428760	5280	5280	5280	5280	0
416	20231114	123900	65428760	5280	5280	5280	5280	0
417	20231114	123800	65428760	5280	5280	5280	5280	0
418	20231114	123700	65428760	5280	5280	5280	5280	0
419	20231114	123600	65428760	5280	5280	5280	5280	45
420	20231114	123500	65191160	5280	5280	5280	5280	6
421	20231114	123400	65159480	5280	5280	5280	5280	60
422	20231114	123300	64842680	5280	5280	5280	5280	49
423	20231114	123200	64583960	5280	5280	5280	5280	1
424	20231114	123100	64578680	5290	5290	5290	5290	312
425	20231114	123000	62928200	5280	5280	5280	5280	0
426	20231114	122900	62928200	5280	5280	5280	5280	0
427	20231114	122800	62928200	5280	5280	5280	5280	240
428	20231114	122700	61661000	5280	5280	5280	5280	0
429	20231114	122600	61661000	5280	5280	5280	5280	0
430	20231114	122500	61661000	5280	5280	5280	5280	0
431	20231114	122400	61661000	5280	5280	5280	5280	180
432	20231114	122300	60710600	5270	5270	5270	5270	147
433	20231114	122200	59935910	5270	5270	5270	5270	379
434	20231114	122100	57938580	5260	5260	5260	5260	0
435	20231114	122000	57938580	5260	5260	5260	5260	0
436	20231114	121900	57938580	5260	5260	5260	5260	0
437	20231114	121800	57938580	5260	5260	5260	5260	0
438	20231114	121700	57938580	5260	5260	5260	5260	0
439	20231114	121600	57938580	5260	5260	5260	5260	0
440	20231114	121500	57938580	5260	5260	5260	5260	0
441	20231114	121400	57938580	5260	5260	5260	5260	0
442	20231114	121300	57938580	5260	5260	5260	5260	0
443	20231114	121200	57938580	5260	5260	5260	5260	0
444	20231114	121100	57938580	5260	5260	5260	5260	0
445	20231114	121000	57938580	5260	5260	5260	5260	0
446	20231114	120900	57938580	5260	5260	5260	5260	0
447	20231114	120800	57938580	5260	5260	5260	5260	0
448	20231114	120700	57938580	5260	5260	5260	5260	0
449	20231114	120600	57938580	5260	5260	5260	5260	0
450	20231114	120500	57938580	5260	5260	5260	5260	0
451	20231114	120400	57938580	5260	5260	5260	5260	0
452	20231114	120300	57938580	5260	5260	5260	5260	0
453	20231114	120200	57938580	5260	5260	5260	5260	0
454	20231114	120100	57938580	5260	5260	5260	5260	0
455	20231114	120000	57938580	5260	5260	5260	5260	0
456	20231114	115900	57938580	5260	5260	5260	5260	0
457	20231114	115800	57938580	5260	5260	5260	5260	0
458	20231114	115700	57938580	5260	5260	5260	5260	0
459	20231114	115600	57938580	5260	5260	5260	5260	0
460	20231114	115500	57938580	5260	5260	5260	5260	0
461	20231114	115400	57938580	5260	5260	5260	5260	0
462	20231114	115300	57938580	5260	5260	5260	5260	0
463	20231114	115200	57938580	5260	5260	5260	5260	0
464	20231114	115100	57938580	5260	5260	5260	5260	0
465	20231114	115000	57938580	5260	5260	5260	5260	0
466	20231114	114900	57938580	5260	5260	5260	5260	108
467	20231114	114800	57370500	5260	5250	5260	5250	146
468	20231114	114700	56602550	5260	5260	5260	5260	0
469	20231114	114600	56602550	5260	5260	5260	5260	0
470	20231114	114500	56602550	5260	5260	5260	5260	0
471	20231114	114400	56602550	5260	5260	5260	5260	0
472	20231114	114300	56602550	5260	5260	5260	5260	0
473	20231114	114200	56602550	5260	5260	5260	5260	0
474	20231114	114100	56602550	5260	5260	5260	5260	0
475	20231114	114000	56602550	5260	5260	5260	5260	0
476	20231114	113900	56602550	5260	5260	5260	5260	96
477	20231114	113800	56097590	5250	5250	5250	5250	1
478	20231114	113700	56092340	5250	5250	5250	5250	0
479	20231114	113600	56092340	5250	5250	5250	5250	0
480	20231114	113500	56092340	5250	5250	5250	5250	0
481	20231114	113400	56092340	5250	5250	5250	5250	0
482	20231114	113300	56092340	5250	5250	5250	5250	0
483	20231114	113200	56092340	5250	5250	5250	5250	0
484	20231114	113100	56092340	5250	5250	5250	5250	0
485	20231114	113000	56092340	5250	5250	5250	5250	0
486	20231114	112900	56092340	5250	5250	5250	5250	0
487	20231114	112800	56092340	5250	5250	5250	5250	0
488	20231114	112700	56092340	5250	5250	5250	5250	20
489	20231114	112600	55987340	5250	5250	5250	5250	0
490	20231114	112500	55987340	5250	5250	5250	5250	0
491	20231114	112400	55987340	5250	5250	5250	5250	0
492	20231114	112300	55987340	5250	5250	5250	5250	0
493	20231114	112200	55987340	5250	5250	5250	5250	0
494	20231114	112100	55987340	5250	5250	5250	5250	0
495	20231114	112000	55987340	5250	5250	5250	5250	0
496	20231114	111900	55987340	5250	5250	5250	5250	0
497	20231114	111800	55987340	5250	5250	5250	5250	10
498	20231114	111700	55934840	5260	5260	5260	5260	0
499	20231114	111600	55934840	5260	5260	5260	5260	0
500	20231114	111500	55934840	5260	5260	5260	5260	0
501	20231114	111400	55934840	5260	5260	5260	5260	0
502	20231114	111300	55934840	5260	5260	5260	5260	0
503	20231114	111200	55934840	5260	5260	5260	5260	0
504	20231114	111100	55934840	5260	5260	5260	5260	0
505	20231114	111000	55934840	5260	5260	5260	5260	0
506	20231114	110900	55934840	5260	5260	5260	5260	1
507	20231114	110800	55929580	5260	5260	5260	5260	0
508	20231114	110700	55929580	5260	5260	5260	5260	0
509	20231114	110600	55929580	5260	5260	5260	5260	0
510	20231114	110500	55929580	5260	5260	5260	5260	0
511	20231114	110400	55929580	5260	5260	5260	5260	0
512	20231114	110300	55929580	5260	5260	5260	5260	0
513	20231114	110200	55929580	5260	5260	5260	5260	0
514	20231114	110100	55929580	5260	5260	5260	5260	0
515	20231114	110000	55929580	5260	5260	5260	5260	0
516	20231114	105900	55929580	5260	5260	5260	5260	0
517	20231114	105800	55929580	5260	5260	5260	5260	0
518	20231114	105700	55929580	5260	5260	5260	5260	0
519	20231114	105600	55929580	5260	5260	5260	5260	0
520	20231114	105500	55929580	5260	5260	5260	5260	0
521	20231114	105400	55929580	5260	5260	5260	5260	0
522	20231114	105300	55929580	5260	5260	5260	5260	2
523	20231114	105200	55919060	5260	5260	5260	5260	0
524	20231114	105100	55919060	5260	5260	5260	5260	0
525	20231114	105000	55919060	5260	5260	5260	5260	0
526	20231114	104900	55919060	5260	5260	5260	5260	210
527	20231114	104800	54814460	5250	5250	5250	5250	0
528	20231114	104700	54814460	5250	5250	5250	5250	0
529	20231114	104600	54814460	5250	5250	5250	5250	0
530	20231114	104500	54814460	5250	5250	5250	5250	0
531	20231114	104400	54814460	5250	5250	5250	5250	0
532	20231114	104300	54814460	5250	5250	5250	5250	0
533	20231114	104200	54814460	5250	5250	5250	5250	0
534	20231114	104100	54814460	5250	5250	5250	5250	0
535	20231114	104000	54814460	5250	5250	5250	5250	0
536	20231114	103900	54814460	5250	5250	5250	5250	0
537	20231114	103800	54814460	5250	5250	5250	5250	0
538	20231114	103700	54814460	5250	5250	5250	5250	14
539	20231114	103600	54740960	5250	5250	5250	5250	29
540	20231114	103500	54588710	5250	5250	5250	5250	0
541	20231114	103400	54588710	5250	5250	5250	5250	0
542	20231114	103300	54588710	5250	5250	5250	5250	0
543	20231114	103200	54588710	5250	5250	5250	5250	0
544	20231114	103100	54588710	5250	5250	5250	5250	0
545	20231114	103000	54588710	5250	5250	5250	5250	0
546	20231114	102900	54588710	5250	5250	5250	5250	0
547	20231114	102800	54588710	5250	5250	5250	5250	0
548	20231114	102700	54588710	5250	5250	5250	5250	11
549	20231114	102600	54530960	5250	5250	5250	5250	0
550	20231114	102500	54530960	5250	5250	5250	5250	0
551	20231114	102400	54530960	5250	5250	5250	5250	0
552	20231114	102300	54530960	5250	5250	5250	5250	0
553	20231114	102200	54530960	5250	5250	5250	5250	0
554	20231114	102100	54530960	5250	5250	5250	5250	0
555	20231114	102000	54530960	5250	5250	5250	5250	0
556	20231114	101900	54530960	5250	5250	5250	5250	410
557	20231114	101800	52378460	5270	5270	5270	5270	0
558	20231114	101700	52378460	5270	5270	5270	5270	0
559	20231114	101600	52378460	5270	5270	5270	5270	0
560	20231114	101500	52378460	5270	5270	5270	5270	0
561	20231114	101400	52378460	5270	5270	5270	5270	0
562	20231114	101300	52378460	5270	5270	5270	5270	0
563	20231114	101200	52378460	5270	5270	5270	5270	2
564	20231114	101100	52367920	5270	5270	5270	5270	270
565	20231114	101000	50945020	5270	5270	5270	5270	0
566	20231114	100900	50945020	5270	5270	5270	5270	0
567	20231114	100800	50945020	5270	5270	5270	5270	0
568	20231114	100700	50945020	5270	5270	5270	5270	0
569	20231114	100600	50945020	5270	5270	5270	5270	0
570	20231114	100500	50945020	5270	5270	5270	5270	0
571	20231114	100400	50945020	5270	5270	5270	5270	0
572	20231114	100300	50945020	5270	5270	5270	5270	0
573	20231114	100200	50945020	5270	5260	5270	5260	4224
574	20231114	100100	28719330	5250	5260	5260	5250	295
575	20231114	100000	27169630	5260	5260	5260	5260	0
576	20231114	095900	27169630	5260	5260	5260	5260	0
577	20231114	095800	27169630	5260	5260	5260	5260	0
578	20231114	095700	27169630	5260	5260	5260	5260	0
579	20231114	095600	27169630	5260	5250	5260	5250	1000
580	20231114	095500	21912440	5240	5250	5250	5240	29
581	20231114	095400	21760280	5250	5250	5250	5250	10
582	20231114	095300	21707780	5250	5250	5250	5250	0
583	20231114	095200	21707780	5250	5240	5250	5230	1986
584	20231114	095100	11295380	5240	5240	5240	5240	0
585	20231114	095000	11295380	5240	5240	5240	5240	12
586	20231114	094900	11232500	5250	5250	5250	5250	0
587	20231114	094800	11232500	5250	5250	5250	5250	0
588	20231114	094700	11232500	5250	5250	5250	5250	0
589	20231114	094600	11232500	5250	5250	5250	5250	0
590	20231114	094500	11232500	5250	5250	5250	5250	0
591	20231114	094400	11232500	5250	5250	5250	5250	0
592	20231114	094300	11232500	5250	5250	5250	5250	0
593	20231114	094200	11232500	5250	5250	5250	5250	0
594	20231114	094100	11232500	5250	5250	5250	5250	0
595	20231114	094000	11232500	5250	5250	5250	5250	0
596	20231114	093900	11232500	5250	5250	5250	5250	0
597	20231114	093800	11232500	5250	5250	5250	5250	0
598	20231114	093700	11232500	5250	5250	5250	5250	0
599	20231114	093600	11232500	5250	5250	5250	5250	0
600	20231114	093500	11232500	5250	5250	5250	5250	0
601	20231114	093400	11232500	5250	5250	5250	5250	0
602	20231114	093300	11232500	5250	5250	5250	5250	1
603	20231114	093200	11227250	5220	5220	5220	5220	0
604	20231114	093100	11227250	5220	5220	5220	5220	1
605	20231114	093000	11222030	5250	5250	5250	5250	0
606	20231114	092900	11222030	5250	5250	5250	5250	0
607	20231114	092800	11222030	5250	5250	5250	5250	0
608	20231114	092700	11222030	5250	5250	5250	5250	4
609	20231114	092600	11201030	5250	5250	5250	5250	0
610	20231114	092500	11201030	5250	5250	5250	5250	0
611	20231114	092400	11201030	5250	5250	5250	5250	0
612	20231114	092300	11201030	5250	5250	5250	5250	0
613	20231114	092200	11201030	5250	5250	5250	5250	0
614	20231114	092100	11201030	5250	5250	5250	5250	0
615	20231114	092000	11201030	5250	5250	5250	5250	25
616	20231114	091900	11069780	5250	5250	5250	5250	2
617	20231114	091800	11059280	5250	5250	5250	5250	0
618	20231114	091700	11059280	5250	5250	5250	5250	100
619	20231114	091600	10534280	5250	5250	5250	5250	0
620	20231114	091500	10534280	5250	5200	5260	5200	1021
621	20231114	091400	5176170	5220	5220	5220	5220	450
622	20231114	091300	2827170	5200	5200	5200	5200	0
623	20231114	091200	2827170	5200	5200	5200	5200	0
624	20231114	091100	2827170	5200	5200	5200	5200	0
625	20231114	091000	2827170	5200	5200	5200	5200	0
626	20231114	090900	2827170	5200	5200	5200	5200	0
627	20231114	090800	2827170	5200	5230	5230	5200	209
628	20231114	090700	1734130	5230	5230	5230	5230	14
629	20231114	090600	1660910	5230	5230	5230	5230	8
630	20231114	090500	1619070	5170	5170	5170	5170	0
631	20231114	090400	1619070	5170	5170	5170	5170	0
632	20231114	090300	1619070	5170	5170	5170	5170	0
633	20231114	090200	1619070	5170	5200	5200	5170	223
634	20231114	090100	460790	5200	5200	5200	5200	21
635	20231114	090000	351590	5200	5170	5200	5170	68