KissMeData/054410/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193100	70396810	5060	5060	5060	5060	155
3	20231116	193000	70396810	5060	5060	5060	5060	0
4	20231116	192900	70396810	5060	5060	5060	5060	0
5	20231116	192800	70396810	5060	5060	5060	5060	0
6	20231116	192700	70396810	5060	5060	5060	5060	0
7	20231116	192600	70396810	5060	5060	5060	5060	0
8	20231116	192500	70396810	5060	5060	5060	5060	0
9	20231116	192400	70396810	5060	5060	5060	5060	0
10	20231116	192300	70396810	5060	5060	5060	5060	0
11	20231116	192200	70396810	5060	5060	5060	5060	0
12	20231116	192100	70396810	5060	5060	5060	5060	0
13	20231116	192000	70396810	5060	5060	5060	5060	0
14	20231116	191900	70396810	5060	5060	5060	5060	0
15	20231116	191800	70396810	5060	5060	5060	5060	0
16	20231116	191700	70396810	5060	5060	5060	5060	0
17	20231116	191600	70396810	5060	5060	5060	5060	0
18	20231116	191500	70396810	5060	5060	5060	5060	0
19	20231116	191400	70396810	5060	5060	5060	5060	0
20	20231116	191300	70396810	5060	5060	5060	5060	0
21	20231116	191200	70396810	5060	5060	5060	5060	0
22	20231116	191100	70396810	5060	5060	5060	5060	0
23	20231116	191000	70396810	5060	5060	5060	5060	0
24	20231116	190900	70396810	5060	5060	5060	5060	0
25	20231116	190800	70396810	5060	5060	5060	5060	0
26	20231116	190700	70396810	5060	5060	5060	5060	0
27	20231116	190600	70396810	5060	5060	5060	5060	0
28	20231116	190500	70396810	5060	5060	5060	5060	0
29	20231116	190400	70396810	5060	5060	5060	5060	0
30	20231116	190300	70396810	5060	5060	5060	5060	0
31	20231116	190200	70396810	5060	5060	5060	5060	0
32	20231116	190100	70396810	5060	5060	5060	5060	155
33	20231116	190000	70396810	5060	5060	5060	5060	0
34	20231116	185900	70396810	5060	5060	5060	5060	0
35	20231116	185800	70396810	5060	5060	5060	5060	0
36	20231116	185700	70396810	5060	5060	5060	5060	0
37	20231116	185600	70396810	5060	5060	5060	5060	0
38	20231116	185500	70396810	5060	5060	5060	5060	0
39	20231116	185400	70396810	5060	5060	5060	5060	0
40	20231116	185300	70396810	5060	5060	5060	5060	0
41	20231116	185200	70396810	5060	5060	5060	5060	0
42	20231116	185100	70396810	5060	5060	5060	5060	0
43	20231116	185000	70396810	5060	5060	5060	5060	0
44	20231116	184900	70396810	5060	5060	5060	5060	0
45	20231116	184800	70396810	5060	5060	5060	5060	0
46	20231116	184700	70396810	5060	5060	5060	5060	0
47	20231116	184600	70396810	5060	5060	5060	5060	0
48	20231116	184500	70396810	5060	5060	5060	5060	0
49	20231116	184400	70396810	5060	5060	5060	5060	0
50	20231116	184300	70396810	5060	5060	5060	5060	0
51	20231116	184200	70396810	5060	5060	5060	5060	0
52	20231116	184100	70396810	5060	5060	5060	5060	0
53	20231116	184000	70396810	5060	5060	5060	5060	0
54	20231116	183900	70396810	5060	5060	5060	5060	0
55	20231116	183800	70396810	5060	5060	5060	5060	0
56	20231116	183700	70396810	5060	5060	5060	5060	0
57	20231116	183600	70396810	5060	5060	5060	5060	0
58	20231116	183500	70396810	5060	5060	5060	5060	0
59	20231116	183400	70396810	5060	5060	5060	5060	0
60	20231116	183300	70396810	5060	5060	5060	5060	0
61	20231116	183200	70396810	5060	5060	5060	5060	0
62	20231116	183100	70396810	5060	5060	5060	5060	155
63	20231116	183000	70396810	5060	5060	5060	5060	0
64	20231116	182900	70396810	5060	5060	5060	5060	0
65	20231116	182800	70396810	5060	5060	5060	5060	0
66	20231116	182700	70396810	5060	5060	5060	5060	0
67	20231116	182600	70396810	5060	5060	5060	5060	0
68	20231116	182500	70396810	5060	5060	5060	5060	0
69	20231116	182400	70396810	5060	5060	5060	5060	0
70	20231116	182300	70396810	5060	5060	5060	5060	0
71	20231116	182200	70396810	5060	5060	5060	5060	0
72	20231116	182100	70396810	5060	5060	5060	5060	0
73	20231116	182000	70396810	5060	5060	5060	5060	0
74	20231116	181900	70396810	5060	5060	5060	5060	0
75	20231116	181800	70396810	5060	5060	5060	5060	0
76	20231116	181700	70396810	5060	5060	5060	5060	0
77	20231116	181600	70396810	5060	5060	5060	5060	0
78	20231116	181500	70396810	5060	5060	5060	5060	0
79	20231116	181400	70396810	5060	5060	5060	5060	0
80	20231116	181300	70396810	5060	5060	5060	5060	0
81	20231116	181200	70396810	5060	5060	5060	5060	0
82	20231116	181100	70396810	5060	5060	5060	5060	0
83	20231116	181000	70396810	5060	5060	5060	5060	0
84	20231116	180900	70396810	5060	5060	5060	5060	0
85	20231116	180800	70396810	5060	5060	5060	5060	0
86	20231116	180700	70396810	5060	5060	5060	5060	0
87	20231116	180600	70396810	5060	5060	5060	5060	0
88	20231116	180500	70396810	5060	5060	5060	5060	0
89	20231116	180400	70396810	5060	5060	5060	5060	0
90	20231116	180300	70396810	5060	5060	5060	5060	0
91	20231116	180200	70396810	5060	5060	5060	5060	0
92	20231116	180100	70396810	5060	5060	5060	5060	155
93	20231116	180000	70396810	5060	5060	5060	5060	0
94	20231116	175900	70396810	5060	5060	5060	5060	0
95	20231116	175800	70396810	5060	5060	5060	5060	0
96	20231116	175700	70396810	5060	5060	5060	5060	0
97	20231116	175600	70396810	5060	5060	5060	5060	0
98	20231116	175500	70396810	5060	5060	5060	5060	0
99	20231116	175400	70396810	5060	5060	5060	5060	0
100	20231116	175300	70396810	5060	5060	5060	5060	0
101	20231116	175200	70396810	5060	5060	5060	5060	0
102	20231116	175100	70396810	5060	5060	5060	5060	0
103	20231116	175000	70396810	5060	5060	5060	5060	0
104	20231116	174900	70396810	5060	5060	5060	5060	0
105	20231116	174800	70396810	5060	5060	5060	5060	0
106	20231116	174700	70396810	5060	5060	5060	5060	0
107	20231116	174600	70396810	5060	5060	5060	5060	0
108	20231116	174500	70396810	5060	5060	5060	5060	0
109	20231116	174400	70396810	5060	5060	5060	5060	0
110	20231116	174300	70396810	5060	5060	5060	5060	0
111	20231116	174200	70396810	5060	5060	5060	5060	0
112	20231116	174100	70396810	5060	5060	5060	5060	0
113	20231116	174000	70396810	5060	5060	5060	5060	0
114	20231116	173900	70396810	5060	5060	5060	5060	0
115	20231116	173800	70396810	5060	5060	5060	5060	0
116	20231116	173700	70396810	5060	5060	5060	5060	0
117	20231116	173600	70396810	5060	5060	5060	5060	0
118	20231116	173500	70396810	5060	5060	5060	5060	0
119	20231116	173400	70396810	5060	5060	5060	5060	0
120	20231116	173300	70396810	5060	5060	5060	5060	0
121	20231116	173200	70396810	5060	5060	5060	5060	0
122	20231116	173100	70396810	5060	5060	5060	5060	155
123	20231116	173000	70396810	5060	5060	5060	5060	0
124	20231116	172900	70396810	5060	5060	5060	5060	0
125	20231116	172800	70396810	5060	5060	5060	5060	0
126	20231116	172700	70396810	5060	5060	5060	5060	0
127	20231116	172600	70396810	5060	5060	5060	5060	0
128	20231116	172500	70396810	5060	5060	5060	5060	0
129	20231116	172400	70396810	5060	5060	5060	5060	0
130	20231116	172300	70396810	5060	5060	5060	5060	0
131	20231116	172200	70396810	5060	5060	5060	5060	0
132	20231116	172100	70396810	5060	5060	5060	5060	0
133	20231116	172000	70396810	5060	5060	5060	5060	0
134	20231116	171900	70396810	5060	5060	5060	5060	0
135	20231116	171800	70396810	5060	5060	5060	5060	0
136	20231116	171700	70396810	5060	5060	5060	5060	0
137	20231116	171600	70396810	5060	5060	5060	5060	0
138	20231116	171500	70396810	5060	5060	5060	5060	0
139	20231116	171400	70396810	5060	5060	5060	5060	0
140	20231116	171300	70396810	5060	5060	5060	5060	0
141	20231116	171200	70396810	5060	5060	5060	5060	0
142	20231116	171100	70396810	5060	5060	5060	5060	0
143	20231116	171000	70396810	5060	5060	5060	5060	0
144	20231116	170900	70396810	5060	5060	5060	5060	0
145	20231116	170800	70396810	5060	5060	5060	5060	0
146	20231116	170700	70396810	5060	5060	5060	5060	0
147	20231116	170600	70396810	5060	5060	5060	5060	0
148	20231116	170500	70396810	5060	5060	5060	5060	0
149	20231116	170400	70396810	5060	5060	5060	5060	0
150	20231116	170300	70396810	5060	5060	5060	5060	0
151	20231116	170200	70396810	5060	5060	5060	5060	0
152	20231116	170100	70396810	5060	5060	5060	5060	155
153	20231116	170000	70396810	5060	5060	5060	5060	0
154	20231116	165900	70396810	5060	5060	5060	5060	0
155	20231116	165800	70396810	5060	5060	5060	5060	0
156	20231116	165700	70396810	5060	5060	5060	5060	0
157	20231116	165600	70396810	5060	5060	5060	5060	0
158	20231116	165500	70396810	5060	5060	5060	5060	0
159	20231116	165400	70396810	5060	5060	5060	5060	0
160	20231116	165300	70396810	5060	5060	5060	5060	0
161	20231116	165200	70396810	5060	5060	5060	5060	0
162	20231116	165100	70396810	5060	5060	5060	5060	0
163	20231116	165000	70396810	5060	5060	5060	5060	0
164	20231116	164900	70396810	5060	5060	5060	5060	0
165	20231116	164800	70396810	5060	5060	5060	5060	0
166	20231116	164700	70396810	5060	5060	5060	5060	0
167	20231116	164600	70396810	5060	5060	5060	5060	0
168	20231116	164500	70396810	5060	5060	5060	5060	0
169	20231116	164400	70396810	5060	5060	5060	5060	0
170	20231116	164300	70396810	5060	5060	5060	5060	0
171	20231116	164200	70396810	5060	5060	5060	5060	0
172	20231116	164100	70396810	5060	5060	5060	5060	0
173	20231116	164000	70396810	5060	5060	5060	5060	0
174	20231116	163900	70396810	5060	5060	5060	5060	0
175	20231116	163800	70396810	5060	5060	5060	5060	0
176	20231116	163700	70396810	5060	5060	5060	5060	0
177	20231116	163600	70396810	5060	5060	5060	5060	0
178	20231116	163500	70396810	5060	5060	5060	5060	0
179	20231116	163400	70396810	5060	5060	5060	5060	0
180	20231116	163300	70396810	5060	5060	5060	5060	0
181	20231116	163200	70396810	5060	5060	5060	5060	0
182	20231116	163100	70396810	5060	5060	5060	5060	155
183	20231116	163000	70396810	5060	5060	5060	5060	155
184	20231116	162900	69612510	5110	5110	5110	5110	0
185	20231116	162800	69612510	5110	5110	5110	5110	0
186	20231116	162700	69612510	5110	5110	5110	5110	0
187	20231116	162600	69612510	5110	5110	5110	5110	0
188	20231116	162500	69612510	5110	5110	5110	5110	0
189	20231116	162400	69612510	5110	5110	5110	5110	0
190	20231116	162300	69612510	5110	5110	5110	5110	0
191	20231116	162200	69612510	5110	5110	5110	5110	0
192	20231116	162100	69612510	5110	5110	5110	5110	0
193	20231116	162000	69612510	5110	5110	5110	5110	0
194	20231116	161900	69612510	5110	5110	5110	5110	19
195	20231116	161800	69515420	5070	5070	5070	5070	0
196	20231116	161700	69515420	5070	5070	5070	5070	0
197	20231116	161600	69515420	5070	5070	5070	5070	0
198	20231116	161500	69515420	5070	5070	5070	5070	0
199	20231116	161400	69515420	5070	5070	5070	5070	0
200	20231116	161300	69515420	5070	5070	5070	5070	0
201	20231116	161200	69515420	5070	5070	5070	5070	0
202	20231116	161100	69515420	5070	5070	5070	5070	0
203	20231116	161000	69515420	5070	5070	5070	5070	0
204	20231116	160900	69515420	5070	5070	5070	5070	0
205	20231116	160800	69515420	5070	5070	5070	5070	0
206	20231116	160700	69515420	5070	5070	5070	5070	0
207	20231116	160600	69515420	5070	5070	5070	5070	0
208	20231116	160500	69515420	5070	5070	5070	5070	0
209	20231116	160400	69515420	5070	5070	5070	5070	0
210	20231116	160300	69515420	5070	5070	5070	5070	0
211	20231116	160200	69515420	5070	5070	5070	5070	0
212	20231116	160100	69515420	5070	5070	5070	5070	0
213	20231116	160000	69515420	5070	5070	5070	5070	66
214	20231116	155900	69180800	5070	5070	5070	5070	0
215	20231116	155800	69180800	5070	5070	5070	5070	0
216	20231116	155700	69180800	5070	5070	5070	5070	0
217	20231116	155600	69180800	5070	5070	5070	5070	3
218	20231116	155500	69165590	5120	5120	5120	5120	0
219	20231116	155400	69165590	5120	5120	5120	5120	0
220	20231116	155300	69165590	5120	5120	5120	5120	0
221	20231116	155200	69165590	5120	5120	5120	5120	0
222	20231116	155100	69165590	5120	5120	5120	5120	0
223	20231116	155000	69165590	5120	5120	5120	5120	0
224	20231116	154900	69165590	5120	5120	5120	5120	1
225	20231116	154800	69160470	5040	5040	5040	5040	0
226	20231116	154700	69160470	5040	5040	5040	5040	0
227	20231116	154600	69160470	5040	5040	5040	5040	0
228	20231116	154500	69160470	5040	5040	5040	5040	0
229	20231116	154400	69160470	5040	5040	5040	5040	0
230	20231116	154300	69160470	5040	5040	5040	5040	0
231	20231116	154200	69160470	5040	5040	5040	5040	0
232	20231116	154100	69160470	5040	5040	5040	5040	0
233	20231116	154000	69160470	5040	5040	5040	5040	0
234	20231116	153900	69160470	5040	5040	5040	5040	0
235	20231116	153800	69160470	5040	5040	5040	5040	0
236	20231116	153700	69160470	5040	5040	5040	5040	0
237	20231116	153600	69160470	5040	5040	5040	5040	0
238	20231116	153500	69160470	5040	5040	5040	5040	0
239	20231116	153400	69160470	5040	5040	5040	5040	0
240	20231116	153300	69160470	5040	5040	5040	5040	0
241	20231116	153200	69160470	5040	5040	5040	5040	0
242	20231116	153100	69160470	5040	5040	5040	5040	0
243	20231116	153000	69160470	5040	5040	5040	5040	0
244	20231116	152900	69160470	5040	5040	5040	5040	0
245	20231116	152800	69160470	5040	5050	5050	5040	1058
246	20231116	152700	63818900	5050	5050	5050	5050	0
247	20231116	152600	63818900	5050	5050	5050	5050	0
248	20231116	152500	63818900	5050	5050	5050	5050	0
249	20231116	152400	63818900	5050	5050	5050	5050	0
250	20231116	152300	63818900	5050	5050	5050	5050	0
251	20231116	152200	63818900	5050	5060	5060	5050	67
252	20231116	152100	63480510	5080	5080	5080	5080	0
253	20231116	152000	63480510	5080	5080	5080	5080	0
254	20231116	151900	63480510	5080	5080	5080	5080	0
255	20231116	151800	63480510	5080	5080	5080	5080	0
256	20231116	151700	63480510	5080	5080	5080	5080	0
257	20231116	151600	63480510	5080	5080	5080	5080	0
258	20231116	151500	63480510	5080	5080	5080	5080	0
259	20231116	151400	63480510	5080	5080	5080	5080	0
260	20231116	151300	63480510	5080	5080	5080	5080	0
261	20231116	151200	63480510	5080	5080	5080	5080	0
262	20231116	151100	63480510	5080	5080	5080	5080	0
263	20231116	151000	63480510	5080	5080	5080	5080	0
264	20231116	150900	63480510	5080	5120	5120	5080	83
265	20231116	150800	63057100	5120	5120	5120	5120	0
266	20231116	150700	63057100	5120	5100	5120	5100	193
267	20231116	150600	62072780	5100	5100	5100	5100	198
268	20231116	150500	61062980	5100	5100	5100	5100	63
269	20231116	150400	60741680	5120	5120	5120	5120	0
270	20231116	150300	60741680	5120	5120	5120	5120	0
271	20231116	150200	60741680	5120	5120	5120	5120	0
272	20231116	150100	60741680	5120	5100	5120	5100	136
273	20231116	150000	60048040	5100	5100	5100	5100	0
274	20231116	145900	60048040	5100	5100	5100	5100	0
275	20231116	145800	60048040	5100	5100	5100	5100	0
276	20231116	145700	60048040	5100	5100	5100	5100	0
277	20231116	145600	60048040	5100	5100	5100	5100	0
278	20231116	145500	60048040	5100	5100	5100	5100	0
279	20231116	145400	60048040	5100	5100	5100	5100	2
280	20231116	145300	60037840	5080	5080	5080	5080	0
281	20231116	145200	60037840	5080	5080	5080	5080	398
282	20231116	145100	58016000	5050	5050	5050	5050	0
283	20231116	145000	58016000	5050	5050	5050	5050	0
284	20231116	144900	58016000	5050	5050	5050	5050	0
285	20231116	144800	58016000	5050	5050	5050	5050	0
286	20231116	144700	58016000	5050	5050	5050	5050	0
287	20231116	144600	58016000	5050	5050	5050	5050	0
288	20231116	144500	58016000	5050	5050	5050	5050	0
289	20231116	144400	58016000	5050	5060	5060	5050	67
290	20231116	144300	57677550	5080	5080	5080	5080	0
291	20231116	144200	57677550	5080	5080	5080	5080	0
292	20231116	144100	57677550	5080	5080	5080	5080	0
293	20231116	144000	57677550	5080	5080	5080	5080	0
294	20231116	143900	57677550	5080	5080	5080	5080	0
295	20231116	143800	57677550	5080	5080	5080	5080	0
296	20231116	143700	57677550	5080	5080	5080	5080	0
297	20231116	143600	57677550	5080	5080	5080	5080	0
298	20231116	143500	57677550	5080	5080	5080	5080	0
299	20231116	143400	57677550	5080	5080	5080	5080	0
300	20231116	143300	57677550	5080	5080	5080	5080	0
301	20231116	143200	57677550	5080	5080	5080	5080	0
302	20231116	143100	57677550	5080	5080	5080	5080	0
303	20231116	143000	57677550	5080	5080	5080	5080	0
304	20231116	142900	57677550	5080	5080	5080	5080	0
305	20231116	142800	57677550	5080	5080	5080	5080	0
306	20231116	142700	57677550	5080	5080	5080	5080	0
307	20231116	142600	57677550	5080	5080	5080	5080	0
308	20231116	142500	57677550	5080	5080	5080	5080	0
309	20231116	142400	57677550	5080	5080	5080	5080	0
310	20231116	142300	57677550	5080	5080	5080	5080	0
311	20231116	142200	57677550	5080	5080	5080	5080	0
312	20231116	142100	57677550	5080	5080	5080	5080	0
313	20231116	142000	57677550	5080	5080	5080	5080	0
314	20231116	141900	57677550	5080	5080	5080	5080	1
315	20231116	141800	57672470	5050	5050	5050	5050	0
316	20231116	141700	57672470	5050	5050	5050	5050	0
317	20231116	141600	57672470	5050	5050	5050	5050	0
318	20231116	141500	57672470	5050	5050	5050	5050	1
319	20231116	141400	57667420	5060	5050	5060	5050	556
320	20231116	141300	54859050	5050	5050	5050	5050	0
321	20231116	141200	54859050	5050	5050	5050	5050	0
322	20231116	141100	54859050	5050	5050	5050	5050	0
323	20231116	141000	54859050	5050	5050	5050	5050	60
324	20231116	140900	54556050	5040	5040	5040	5040	0
325	20231116	140800	54556050	5040	5040	5040	5040	0
326	20231116	140700	54556050	5040	5040	5040	5040	0
327	20231116	140600	54556050	5040	5040	5040	5040	67
328	20231116	140500	54218370	5040	5040	5040	5040	0
329	20231116	140400	54218370	5040	5040	5040	5040	0
330	20231116	140300	54218370	5040	5040	5040	5040	0
331	20231116	140200	54218370	5040	5040	5040	5040	0
332	20231116	140100	54218370	5040	5040	5040	5040	0
333	20231116	140000	54218370	5040	5040	5040	5040	0
334	20231116	135900	54218370	5040	5040	5040	5040	0
335	20231116	135800	54218370	5040	5040	5040	5040	57
336	20231116	135700	53931090	5040	5040	5040	5040	0
337	20231116	135600	53931090	5040	5040	5040	5040	0
338	20231116	135500	53931090	5040	5040	5040	5040	0
339	20231116	135400	53931090	5040	5040	5040	5040	0
340	20231116	135300	53931090	5040	5040	5040	5040	0
341	20231116	135200	53931090	5040	5040	5040	5040	0
342	20231116	135100	53931090	5040	5040	5040	5040	0
343	20231116	135000	53931090	5040	5040	5040	5040	0
344	20231116	134900	53931090	5040	5040	5040	5040	0
345	20231116	134800	53931090	5040	5040	5040	5040	0
346	20231116	134700	53931090	5040	5040	5040	5040	0
347	20231116	134600	53931090	5040	5040	5040	5040	0
348	20231116	134500	53931090	5040	5040	5040	5040	0
349	20231116	134400	53931090	5040	5040	5040	5040	0
350	20231116	134300	53931090	5040	5040	5040	5040	0
351	20231116	134200	53931090	5040	5040	5040	5040	0
352	20231116	134100	53931090	5040	5040	5040	5040	0
353	20231116	134000	53931090	5040	5040	5040	5040	0
354	20231116	133900	53931090	5040	5040	5040	5040	0
355	20231116	133800	53931090	5040	5040	5040	5040	0
356	20231116	133700	53931090	5040	5040	5040	5040	0
357	20231116	133600	53931090	5040	5040	5040	5040	0
358	20231116	133500	53931090	5040	5040	5040	5040	0
359	20231116	133400	53931090	5040	5040	5040	5040	0
360	20231116	133300	53931090	5040	5040	5040	5040	0
361	20231116	133200	53931090	5040	5040	5040	5040	0
362	20231116	133100	53931090	5040	5040	5040	5040	0
363	20231116	133000	53931090	5040	5040	5040	5040	0
364	20231116	132900	53931090	5040	5040	5040	5040	0
365	20231116	132800	53931090	5040	5040	5040	5040	67
366	20231116	132700	53593410	5050	5050	5050	5050	0
367	20231116	132600	53593410	5050	5050	5050	5050	0
368	20231116	132500	53593410	5050	5050	5050	5050	0
369	20231116	132400	53593410	5050	5050	5050	5050	0
370	20231116	132300	53593410	5050	5050	5050	5050	0
371	20231116	132200	53593410	5050	5050	5050	5050	0
372	20231116	132100	53593410	5050	5050	5050	5050	0
373	20231116	132000	53593410	5050	5050	5050	5050	0
374	20231116	131900	53593410	5050	5050	5050	5050	0
375	20231116	131800	53593410	5050	5050	5050	5050	0
376	20231116	131700	53593410	5050	5050	5050	5050	3
377	20231116	131600	53578260	5040	5040	5040	5040	0
378	20231116	131500	53578260	5040	5040	5040	5040	0
379	20231116	131400	53578260	5040	5040	5040	5040	0
380	20231116	131300	53578260	5040	5040	5040	5040	0
381	20231116	131200	53578260	5040	5040	5040	5040	0
382	20231116	131100	53578260	5040	5040	5040	5040	0
383	20231116	131000	53578260	5040	5040	5040	5040	0
384	20231116	130900	53578260	5040	5040	5040	5040	0
385	20231116	130800	53578260	5040	5040	5040	5040	0
386	20231116	130700	53578260	5040	5040	5040	5040	0
387	20231116	130600	53578260	5040	5040	5040	5040	0
388	20231116	130500	53578260	5040	5040	5040	5040	0
389	20231116	130400	53578260	5040	5040	5040	5040	0
390	20231116	130300	53578260	5040	5040	5040	5040	0
391	20231116	130200	53578260	5040	5040	5040	5040	564
392	20231116	130100	50735700	5040	5040	5040	5040	0
393	20231116	130000	50735700	5040	5040	5040	5040	0
394	20231116	125900	50735700	5040	5040	5040	5040	9
395	20231116	125800	50690340	5040	5040	5040	5040	0
396	20231116	125700	50690340	5040	5040	5040	5040	0
397	20231116	125600	50690340	5040	5040	5040	5040	0
398	20231116	125500	50690340	5040	5050	5050	5040	439
399	20231116	125400	48477680	5050	5050	5050	5050	0
400	20231116	125300	48477680	5050	5050	5050	5050	0
401	20231116	125200	48477680	5050	5050	5050	5050	0
402	20231116	125100	48477680	5050	5050	5050	5050	0
403	20231116	125000	48477680	5050	5050	5050	5050	67
404	20231116	124900	48139330	5060	5060	5060	5060	0
405	20231116	124800	48139330	5060	5060	5060	5060	0
406	20231116	124700	48139330	5060	5060	5060	5060	0
407	20231116	124600	48139330	5060	5060	5060	5060	0
408	20231116	124500	48139330	5060	5060	5060	5060	0
409	20231116	124400	48139330	5060	5060	5060	5060	0
410	20231116	124300	48139330	5060	5060	5060	5060	0
411	20231116	124200	48139330	5060	5060	5060	5060	0
412	20231116	124100	48139330	5060	5060	5060	5060	0
413	20231116	124000	48139330	5060	5060	5060	5060	0
414	20231116	123900	48139330	5060	5060	5060	5060	0
415	20231116	123800	48139330	5060	5060	5060	5060	0
416	20231116	123700	48139330	5060	5060	5060	5060	0
417	20231116	123600	48139330	5060	5060	5060	5060	0
418	20231116	123500	48139330	5060	5060	5060	5060	0
419	20231116	123400	48139330	5060	5060	5060	5060	0
420	20231116	123300	48139330	5060	5060	5060	5060	0
421	20231116	123200	48139330	5060	5060	5060	5060	2
422	20231116	123100	48129210	5050	5050	5050	5050	0
423	20231116	123000	48129210	5050	5050	5050	5050	5
424	20231116	122900	48103960	5050	5050	5050	5050	0
425	20231116	122800	48103960	5050	5050	5050	5050	0
426	20231116	122700	48103960	5050	5050	5050	5050	0
427	20231116	122600	48103960	5050	5050	5050	5050	0
428	20231116	122500	48103960	5050	5050	5050	5050	492
429	20231116	122400	45619360	5050	5050	5050	5050	0
430	20231116	122300	45619360	5050	5050	5050	5050	0
431	20231116	122200	45619360	5050	5050	5050	5050	0
432	20231116	122100	45619360	5050	5050	5050	5050	0
433	20231116	122000	45619360	5050	5050	5050	5050	100
434	20231116	121900	45114360	5050	5050	5050	5050	10
435	20231116	121800	45063860	5040	5040	5040	5040	0
436	20231116	121700	45063860	5040	5040	5040	5040	0
437	20231116	121600	45063860	5040	5040	5040	5040	0
438	20231116	121500	45063860	5040	5040	5040	5040	0
439	20231116	121400	45063860	5040	5040	5040	5040	3
440	20231116	121300	45048740	5040	5040	5040	5040	0
441	20231116	121200	45048740	5040	5040	5040	5040	67
442	20231116	121100	44711060	5050	5050	5050	5050	0
443	20231116	121000	44711060	5050	5050	5050	5050	0
444	20231116	120900	44711060	5050	5050	5050	5050	0
445	20231116	120800	44711060	5050	5050	5050	5050	0
446	20231116	120700	44711060	5050	5050	5050	5050	0
447	20231116	120600	44711060	5050	5050	5050	5050	0
448	20231116	120500	44711060	5050	5050	5050	5050	0
449	20231116	120400	44711060	5050	5050	5050	5050	0
450	20231116	120300	44711060	5050	5050	5050	5050	107
451	20231116	120200	44170710	5070	5070	5070	5070	0
452	20231116	120100	44170710	5070	5070	5070	5070	0
453	20231116	120000	44170710	5070	5070	5070	5070	0
454	20231116	115900	44170710	5070	5070	5070	5070	0
455	20231116	115800	44170710	5070	5070	5070	5070	0
456	20231116	115700	44170710	5070	5070	5070	5070	1
457	20231116	115600	44165640	5050	5050	5050	5050	3
458	20231116	115500	44150490	5090	5090	5090	5090	0
459	20231116	115400	44150490	5090	5090	5090	5090	0
460	20231116	115300	44150490	5090	5090	5090	5090	0
461	20231116	115200	44150490	5090	5090	5090	5090	0
462	20231116	115100	44150490	5090	5090	5090	5090	19
463	20231116	115000	44053780	5040	5040	5040	5040	0
464	20231116	114900	44053780	5040	5040	5040	5040	0
465	20231116	114800	44053780	5040	5040	5040	5040	0
466	20231116	114700	44053780	5040	5040	5040	5040	0
467	20231116	114600	44053780	5040	5040	5040	5040	0
468	20231116	114500	44053780	5040	5060	5060	5040	1098
469	20231116	114400	38510070	5060	5060	5060	5060	0
470	20231116	114300	38510070	5060	5060	5060	5060	0
471	20231116	114200	38510070	5060	5060	5060	5060	1
472	20231116	114100	38505010	5060	5060	5060	5060	0
473	20231116	114000	38505010	5060	5060	5060	5060	0
474	20231116	113900	38505010	5060	5060	5060	5060	0
475	20231116	113800	38505010	5060	5060	5060	5060	0
476	20231116	113700	38505010	5060	5060	5060	5060	59
477	20231116	113600	38206470	5060	5060	5060	5060	0
478	20231116	113500	38206470	5060	5060	5060	5060	0
479	20231116	113400	38206470	5060	5070	5070	5060	67
480	20231116	113300	37867410	5070	5070	5070	5070	0
481	20231116	113200	37867410	5070	5070	5070	5070	0
482	20231116	113100	37867410	5070	5070	5070	5070	0
483	20231116	113000	37867410	5070	5070	5070	5070	0
484	20231116	112900	37867410	5070	5070	5070	5070	0
485	20231116	112800	37867410	5070	5070	5070	5070	0
486	20231116	112700	37867410	5070	5070	5070	5070	0
487	20231116	112600	37867410	5070	5070	5070	5070	0
488	20231116	112500	37867410	5070	5070	5070	5070	0
489	20231116	112400	37867410	5070	5070	5070	5070	0
490	20231116	112300	37867410	5070	5070	5070	5070	26
491	20231116	112200	37735590	5090	5090	5090	5090	0
492	20231116	112100	37735590	5090	5090	5090	5090	0
493	20231116	112000	37735590	5090	5090	5090	5090	0
494	20231116	111900	37735590	5090	5090	5090	5090	0
495	20231116	111800	37735590	5090	5090	5090	5090	0
496	20231116	111700	37735590	5090	5090	5090	5090	0
497	20231116	111600	37735590	5090	5090	5090	5090	0
498	20231116	111500	37735590	5090	5090	5090	5090	0
499	20231116	111400	37735590	5090	5090	5090	5090	0
500	20231116	111300	37735590	5090	5080	5090	5080	592
501	20231116	111200	34726750	5080	5080	5080	5080	2
502	20231116	111100	34716590	5070	5080	5080	5070	50
503	20231116	111000	34462850	5080	5080	5080	5080	0
504	20231116	110900	34462850	5080	5080	5080	5080	0
505	20231116	110800	34462850	5080	5080	5080	5080	0
506	20231116	110700	34462850	5080	5080	5080	5080	0
507	20231116	110600	34462850	5080	5080	5080	5080	0
508	20231116	110500	34462850	5080	5080	5080	5080	0
509	20231116	110400	34462850	5080	5080	5080	5080	2
510	20231116	110300	34452690	5080	5080	5080	5080	0
511	20231116	110200	34452690	5080	5080	5080	5080	0
512	20231116	110100	34452690	5080	5080	5080	5080	0
513	20231116	110000	34452690	5080	5080	5080	5080	2
514	20231116	105900	34442530	5060	5060	5060	5060	0
515	20231116	105800	34442530	5060	5060	5060	5060	0
516	20231116	105700	34442530	5060	5060	5060	5060	0
517	20231116	105600	34442530	5060	5060	5060	5060	67
518	20231116	105500	34103510	5080	5080	5080	5080	0
519	20231116	105400	34103510	5080	5080	5080	5080	0
520	20231116	105300	34103510	5080	5080	5080	5080	0
521	20231116	105200	34103510	5080	5080	5080	5080	0
522	20231116	105100	34103510	5080	5070	5080	5070	198
523	20231116	105000	33099630	5090	5090	5090	5090	0
524	20231116	104900	33099630	5090	5090	5090	5090	0
525	20231116	104800	33099630	5090	5090	5090	5090	0
526	20231116	104700	33099630	5090	5090	5090	5090	0
527	20231116	104600	33099630	5090	5090	5090	5090	0
528	20231116	104500	33099630	5090	5090	5090	5090	0
529	20231116	104400	33099630	5090	5090	5090	5090	0
530	20231116	104300	33099630	5090	5090	5090	5090	2
531	20231116	104200	33089450	5080	5080	5080	5080	0
532	20231116	104100	33089450	5080	5080	5080	5080	0
533	20231116	104000	33089450	5080	5100	5100	5070	1222
534	20231116	103900	26860150	5220	5060	5240	5060	2023
535	20231116	103800	16487660	5050	5060	5060	5050	4
536	20231116	103700	16467450	5060	5060	5060	5060	396
537	20231116	103600	14463690	5060	5060	5060	5060	0
538	20231116	103500	14463690	5060	5060	5060	5060	320
539	20231116	103400	12844490	5060	5060	5060	5060	0
540	20231116	103300	12844490	5060	5060	5060	5060	0
541	20231116	103200	12844490	5060	5060	5060	5060	8
542	20231116	103100	12804010	5060	5060	5060	5060	0
543	20231116	103000	12804010	5060	5060	5060	5060	0
544	20231116	102900	12804010	5060	5060	5060	5060	0
545	20231116	102800	12804010	5060	5060	5060	5060	0
546	20231116	102700	12804010	5060	5060	5060	5060	692
547	20231116	102600	9302490	5040	5040	5040	5040	0
548	20231116	102500	9302490	5040	5040	5040	5040	0
549	20231116	102400	9302490	5040	5040	5040	5040	0
550	20231116	102300	9302490	5040	5040	5040	5040	0
551	20231116	102200	9302490	5040	5040	5040	5040	0
552	20231116	102100	9302490	5040	5040	5040	5040	0
553	20231116	102000	9302490	5040	5040	5040	5040	102
554	20231116	101900	8788410	5040	5040	5040	5040	0
555	20231116	101800	8788410	5040	5040	5040	5040	67
556	20231116	101700	8450730	5040	5040	5040	5040	0
557	20231116	101600	8450730	5040	5040	5040	5040	0
558	20231116	101500	8450730	5040	5040	5040	5040	0
559	20231116	101400	8450730	5040	5040	5040	5040	0
560	20231116	101300	8450730	5040	5040	5040	5040	0
561	20231116	101200	8450730	5040	5040	5040	5040	0
562	20231116	101100	8450730	5040	5040	5040	5040	0
563	20231116	101000	8450730	5040	5040	5040	5040	114
564	20231116	100900	7876170	5050	5050	5050	5050	0
565	20231116	100800	7876170	5050	5050	5050	5050	0
566	20231116	100700	7876170	5050	5050	5050	5050	0
567	20231116	100600	7876170	5050	5050	5050	5050	0
568	20231116	100500	7876170	5050	5050	5050	5050	0
569	20231116	100400	7876170	5050	5050	5050	5050	0
570	20231116	100300	7876170	5050	5050	5050	5050	0
571	20231116	100200	7876170	5050	5050	5050	5050	0
572	20231116	100100	7876170	5050	5060	5060	5050	901
573	20231116	100000	3318010	5080	5050	5080	5050	657