KissMeData/066310/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194100	73767390	9230	9230	9230	9230	1394
3	20231117	194000	73767390	9230	9230	9230	9230	0
4	20231117	193900	73767390	9230	9230	9230	9230	0
5	20231117	193800	73767390	9230	9230	9230	9230	0
6	20231117	193700	73767390	9230	9230	9230	9230	0
7	20231117	193600	73767390	9230	9230	9230	9230	0
8	20231117	193500	73767390	9230	9230	9230	9230	0
9	20231117	193400	73767390	9230	9230	9230	9230	0
10	20231117	193300	73767390	9230	9230	9230	9230	0
11	20231117	193200	73767390	9230	9230	9230	9230	0
12	20231117	193100	73767390	9230	9230	9230	9230	0
13	20231117	193000	73767390	9230	9230	9230	9230	0
14	20231117	192900	73767390	9230	9230	9230	9230	0
15	20231117	192800	73767390	9230	9230	9230	9230	0
16	20231117	192700	73767390	9230	9230	9230	9230	0
17	20231117	192600	73767390	9230	9230	9230	9230	0
18	20231117	192500	73767390	9230	9230	9230	9230	0
19	20231117	192400	73767390	9230	9230	9230	9230	0
20	20231117	192300	73767390	9230	9230	9230	9230	0
21	20231117	192200	73767390	9230	9230	9230	9230	0
22	20231117	192100	73767390	9230	9230	9230	9230	0
23	20231117	192000	73767390	9230	9230	9230	9230	0
24	20231117	191900	73767390	9230	9230	9230	9230	0
25	20231117	191800	73767390	9230	9230	9230	9230	0
26	20231117	191700	73767390	9230	9230	9230	9230	0
27	20231117	191600	73767390	9230	9230	9230	9230	0
28	20231117	191500	73767390	9230	9230	9230	9230	0
29	20231117	191400	73767390	9230	9230	9230	9230	0
30	20231117	191300	73767390	9230	9230	9230	9230	0
31	20231117	191200	73767390	9230	9230	9230	9230	0
32	20231117	191100	73767390	9230	9230	9230	9230	1394
33	20231117	191000	73767390	9230	9230	9230	9230	0
34	20231117	190900	73767390	9230	9230	9230	9230	0
35	20231117	190800	73767390	9230	9230	9230	9230	0
36	20231117	190700	73767390	9230	9230	9230	9230	0
37	20231117	190600	73767390	9230	9230	9230	9230	0
38	20231117	190500	73767390	9230	9230	9230	9230	0
39	20231117	190400	73767390	9230	9230	9230	9230	0
40	20231117	190300	73767390	9230	9230	9230	9230	0
41	20231117	190200	73767390	9230	9230	9230	9230	0
42	20231117	190100	73767390	9230	9230	9230	9230	0
43	20231117	190000	73767390	9230	9230	9230	9230	0
44	20231117	185900	73767390	9230	9230	9230	9230	0
45	20231117	185800	73767390	9230	9230	9230	9230	0
46	20231117	185700	73767390	9230	9230	9230	9230	0
47	20231117	185600	73767390	9230	9230	9230	9230	0
48	20231117	185500	73767390	9230	9230	9230	9230	0
49	20231117	185400	73767390	9230	9230	9230	9230	0
50	20231117	185300	73767390	9230	9230	9230	9230	0
51	20231117	185200	73767390	9230	9230	9230	9230	0
52	20231117	185100	73767390	9230	9230	9230	9230	0
53	20231117	185000	73767390	9230	9230	9230	9230	0
54	20231117	184900	73767390	9230	9230	9230	9230	0
55	20231117	184800	73767390	9230	9230	9230	9230	0
56	20231117	184700	73767390	9230	9230	9230	9230	0
57	20231117	184600	73767390	9230	9230	9230	9230	0
58	20231117	184500	73767390	9230	9230	9230	9230	0
59	20231117	184400	73767390	9230	9230	9230	9230	0
60	20231117	184300	73767390	9230	9230	9230	9230	0
61	20231117	184200	73767390	9230	9230	9230	9230	0
62	20231117	184100	73767390	9230	9230	9230	9230	1394
63	20231117	184000	73767390	9230	9230	9230	9230	0
64	20231117	183900	73767390	9230	9230	9230	9230	0
65	20231117	183800	73767390	9230	9230	9230	9230	0
66	20231117	183700	73767390	9230	9230	9230	9230	0
67	20231117	183600	73767390	9230	9230	9230	9230	0
68	20231117	183500	73767390	9230	9230	9230	9230	0
69	20231117	183400	73767390	9230	9230	9230	9230	0
70	20231117	183300	73767390	9230	9230	9230	9230	0
71	20231117	183200	73767390	9230	9230	9230	9230	0
72	20231117	183100	73767390	9230	9230	9230	9230	0
73	20231117	183000	73767390	9230	9230	9230	9230	0
74	20231117	182900	73767390	9230	9230	9230	9230	0
75	20231117	182800	73767390	9230	9230	9230	9230	0
76	20231117	182700	73767390	9230	9230	9230	9230	0
77	20231117	182600	73767390	9230	9230	9230	9230	0
78	20231117	182500	73767390	9230	9230	9230	9230	0
79	20231117	182400	73767390	9230	9230	9230	9230	0
80	20231117	182300	73767390	9230	9230	9230	9230	0
81	20231117	182200	73767390	9230	9230	9230	9230	0
82	20231117	182100	73767390	9230	9230	9230	9230	0
83	20231117	182000	73767390	9230	9230	9230	9230	0
84	20231117	181900	73767390	9230	9230	9230	9230	0
85	20231117	181800	73767390	9230	9230	9230	9230	0
86	20231117	181700	73767390	9230	9230	9230	9230	0
87	20231117	181600	73767390	9230	9230	9230	9230	0
88	20231117	181500	73767390	9230	9230	9230	9230	0
89	20231117	181400	73767390	9230	9230	9230	9230	0
90	20231117	181300	73767390	9230	9230	9230	9230	0
91	20231117	181200	73767390	9230	9230	9230	9230	0
92	20231117	181100	73767390	9230	9230	9230	9230	1394
93	20231117	181000	73767390	9230	9230	9230	9230	0
94	20231117	180900	73767390	9230	9230	9230	9230	0
95	20231117	180800	73767390	9230	9230	9230	9230	0
96	20231117	180700	73767390	9230	9230	9230	9230	0
97	20231117	180600	73767390	9230	9230	9230	9230	0
98	20231117	180500	73767390	9230	9230	9230	9230	0
99	20231117	180400	73767390	9230	9230	9230	9230	0
100	20231117	180300	73767390	9230	9230	9230	9230	0
101	20231117	180200	73767390	9230	9230	9230	9230	0
102	20231117	180100	73767390	9230	9230	9230	9230	0
103	20231117	180000	73767390	9230	9230	9230	9230	0
104	20231117	175900	73767390	9230	9230	9230	9230	0
105	20231117	175800	73767390	9230	9230	9230	9230	0
106	20231117	175700	73767390	9230	9230	9230	9230	0
107	20231117	175600	73767390	9230	9230	9230	9230	0
108	20231117	175500	73767390	9230	9230	9230	9230	0
109	20231117	175400	73767390	9230	9230	9230	9230	0
110	20231117	175300	73767390	9230	9230	9230	9230	0
111	20231117	175200	73767390	9230	9230	9230	9230	0
112	20231117	175100	73767390	9230	9230	9230	9230	0
113	20231117	175000	73767390	9230	9230	9230	9230	0
114	20231117	174900	73767390	9230	9230	9230	9230	0
115	20231117	174800	73767390	9230	9230	9230	9230	0
116	20231117	174700	73767390	9230	9230	9230	9230	0
117	20231117	174600	73767390	9230	9230	9230	9230	0
118	20231117	174500	73767390	9230	9230	9230	9230	0
119	20231117	174400	73767390	9230	9230	9230	9230	0
120	20231117	174300	73767390	9230	9230	9230	9230	0
121	20231117	174200	73767390	9230	9230	9230	9230	0
122	20231117	174100	73767390	9230	9230	9230	9230	1394
123	20231117	174000	73767390	9230	9230	9230	9230	0
124	20231117	173900	73767390	9230	9230	9230	9230	0
125	20231117	173800	73767390	9230	9230	9230	9230	0
126	20231117	173700	73767390	9230	9230	9230	9230	0
127	20231117	173600	73767390	9230	9230	9230	9230	0
128	20231117	173500	73767390	9230	9230	9230	9230	0
129	20231117	173400	73767390	9230	9230	9230	9230	0
130	20231117	173300	73767390	9230	9230	9230	9230	0
131	20231117	173200	73767390	9230	9230	9230	9230	0
132	20231117	173100	73767390	9230	9230	9230	9230	0
133	20231117	173000	73767390	9230	9230	9230	9230	0
134	20231117	172900	73767390	9230	9230	9230	9230	0
135	20231117	172800	73767390	9230	9230	9230	9230	0
136	20231117	172700	73767390	9230	9230	9230	9230	0
137	20231117	172600	73767390	9230	9230	9230	9230	0
138	20231117	172500	73767390	9230	9230	9230	9230	0
139	20231117	172400	73767390	9230	9230	9230	9230	0
140	20231117	172300	73767390	9230	9230	9230	9230	0
141	20231117	172200	73767390	9230	9230	9230	9230	0
142	20231117	172100	73767390	9230	9230	9230	9230	0
143	20231117	172000	73767390	9230	9230	9230	9230	0
144	20231117	171900	73767390	9230	9230	9230	9230	0
145	20231117	171800	73767390	9230	9230	9230	9230	0
146	20231117	171700	73767390	9230	9230	9230	9230	0
147	20231117	171600	73767390	9230	9230	9230	9230	0
148	20231117	171500	73767390	9230	9230	9230	9230	0
149	20231117	171400	73767390	9230	9230	9230	9230	0
150	20231117	171300	73767390	9230	9230	9230	9230	0
151	20231117	171200	73767390	9230	9230	9230	9230	0
152	20231117	171100	73767390	9230	9230	9230	9230	1394
153	20231117	171000	73767390	9230	9230	9230	9230	0
154	20231117	170900	73767390	9230	9230	9230	9230	0
155	20231117	170800	73767390	9230	9230	9230	9230	0
156	20231117	170700	73767390	9230	9230	9230	9230	0
157	20231117	170600	73767390	9230	9230	9230	9230	0
158	20231117	170500	73767390	9230	9230	9230	9230	0
159	20231117	170400	73767390	9230	9230	9230	9230	0
160	20231117	170300	73767390	9230	9230	9230	9230	0
161	20231117	170200	73767390	9230	9230	9230	9230	0
162	20231117	170100	73767390	9230	9230	9230	9230	0
163	20231117	170000	73767390	9230	9230	9230	9230	0
164	20231117	165900	73767390	9230	9230	9230	9230	0
165	20231117	165800	73767390	9230	9230	9230	9230	0
166	20231117	165700	73767390	9230	9230	9230	9230	0
167	20231117	165600	73767390	9230	9230	9230	9230	0
168	20231117	165500	73767390	9230	9230	9230	9230	0
169	20231117	165400	73767390	9230	9230	9230	9230	0
170	20231117	165300	73767390	9230	9230	9230	9230	0
171	20231117	165200	73767390	9230	9230	9230	9230	0
172	20231117	165100	73767390	9230	9230	9230	9230	0
173	20231117	165000	73767390	9230	9230	9230	9230	0
174	20231117	164900	73767390	9230	9230	9230	9230	0
175	20231117	164800	73767390	9230	9230	9230	9230	0
176	20231117	164700	73767390	9230	9230	9230	9230	0
177	20231117	164600	73767390	9230	9230	9230	9230	0
178	20231117	164500	73767390	9230	9230	9230	9230	0
179	20231117	164400	73767390	9230	9230	9230	9230	0
180	20231117	164300	73767390	9230	9230	9230	9230	0
181	20231117	164200	73767390	9230	9230	9230	9230	0
182	20231117	164100	73767390	9230	9230	9230	9230	1394
183	20231117	164000	73767390	9230	9230	9230	9230	0
184	20231117	163900	73767390	9230	9230	9230	9230	0
185	20231117	163800	73767390	9230	9230	9230	9230	0
186	20231117	163700	73767390	9230	9230	9230	9230	0
187	20231117	163600	73767390	9230	9230	9230	9230	0
188	20231117	163500	73767390	9230	9230	9230	9230	0
189	20231117	163400	73767390	9230	9230	9230	9230	0
190	20231117	163300	73767390	9230	9230	9230	9230	0
191	20231117	163200	73767390	9230	9230	9230	9230	0
192	20231117	163100	73767390	9230	9230	9230	9230	0
193	20231117	163000	73767390	9230	9230	9230	9230	0
194	20231117	162900	73767390	9230	9230	9230	9230	0
195	20231117	162800	73767390	9230	9230	9230	9230	0
196	20231117	162700	73767390	9230	9230	9230	9230	0
197	20231117	162600	73767390	9230	9230	9230	9230	0
198	20231117	162500	73767390	9230	9230	9230	9230	0
199	20231117	162400	73767390	9230	9230	9230	9230	0
200	20231117	162300	73767390	9230	9230	9230	9230	0
201	20231117	162200	73767390	9230	9230	9230	9230	0
202	20231117	162100	73767390	9230	9230	9230	9230	0
203	20231117	162000	73767390	9230	9230	9230	9230	0
204	20231117	161900	73767390	9230	9230	9230	9230	0
205	20231117	161800	73767390	9230	9230	9230	9230	0
206	20231117	161700	73767390	9230	9230	9230	9230	0
207	20231117	161600	73767390	9230	9230	9230	9230	0
208	20231117	161500	73767390	9230	9230	9230	9230	0
209	20231117	161400	73767390	9230	9230	9230	9230	0
210	20231117	161300	73767390	9230	9230	9230	9230	0
211	20231117	161200	73767390	9230	9230	9230	9230	0
212	20231117	161100	73767390	9230	9230	9230	9230	1394
213	20231117	161000	73767390	9230	9230	9230	9230	0
214	20231117	160900	73767390	9230	9230	9230	9230	0
215	20231117	160800	73767390	9230	9230	9230	9230	0
216	20231117	160700	73767390	9230	9230	9230	9230	0
217	20231117	160600	73767390	9230	9230	9230	9230	0
218	20231117	160500	73767390	9230	9230	9230	9230	0
219	20231117	160400	73767390	9230	9230	9230	9230	0
220	20231117	160300	73767390	9230	9230	9230	9230	0
221	20231117	160200	73767390	9230	9230	9230	9230	0
222	20231117	160100	73767390	9230	9230	9230	9230	0
223	20231117	160000	73767390	9230	9230	9230	9230	0
224	20231117	155900	73767390	9230	9230	9230	9230	0
225	20231117	155800	73767390	9230	9230	9230	9230	0
226	20231117	155700	73767390	9230	9230	9230	9230	0
227	20231117	155600	73767390	9230	9230	9230	9230	0
228	20231117	155500	73767390	9230	9230	9230	9230	0
229	20231117	155400	73767390	9230	9230	9230	9230	0
230	20231117	155300	73767390	9230	9230	9230	9230	0
231	20231117	155200	73767390	9230	9230	9230	9230	0
232	20231117	155100	73767390	9230	9230	9230	9230	0
233	20231117	155000	73767390	9230	9230	9230	9230	0
234	20231117	154900	73767390	9230	9230	9230	9230	0
235	20231117	154800	73767390	9230	9230	9230	9230	0
236	20231117	154700	73767390	9230	9230	9230	9230	0
237	20231117	154600	73767390	9230	9230	9230	9230	0
238	20231117	154500	73767390	9230	9230	9230	9230	0
239	20231117	154400	73767390	9230	9230	9230	9230	0
240	20231117	154300	73767390	9230	9230	9230	9230	0
241	20231117	154200	73767390	9230	9230	9230	9230	0
242	20231117	154100	73767390	9230	9230	9230	9230	1394
243	20231117	154000	73767390	9230	9230	9230	9230	0
244	20231117	153900	73767390	9230	9230	9230	9230	0
245	20231117	153800	73767390	9230	9230	9230	9230	0
246	20231117	153700	73767390	9230	9230	9230	9230	0
247	20231117	153600	73767390	9230	9230	9230	9230	0
248	20231117	153500	73767390	9230	9230	9230	9230	0
249	20231117	153400	73767390	9230	9230	9230	9230	0
250	20231117	153300	73767390	9230	9230	9230	9230	0
251	20231117	153200	73767390	9230	9230	9230	9230	0
252	20231117	153100	73767390	9230	9230	9230	9230	0
253	20231117	153000	73767390	9230	9230	9230	9230	1394
254	20231117	152900	60900770	9150	9150	9150	9150	0
255	20231117	152800	60900770	9150	9150	9150	9150	0
256	20231117	152700	60900770	9150	9150	9150	9150	0
257	20231117	152600	60900770	9150	9150	9150	9150	0
258	20231117	152500	60900770	9150	9150	9150	9150	0
259	20231117	152400	60900770	9150	9150	9150	9150	0
260	20231117	152300	60900770	9150	9150	9150	9150	0
261	20231117	152200	60900770	9150	9150	9150	9150	0
262	20231117	152100	60900770	9150	9150	9150	9150	0
263	20231117	152000	60900770	9150	9150	9150	9150	0
264	20231117	151900	60900770	9150	9150	9150	9150	0
265	20231117	151800	60900770	9150	9150	9150	9150	0
266	20231117	151700	60900770	9150	9150	9150	9150	0
267	20231117	151600	60900770	9150	9150	9150	9150	0
268	20231117	151500	60900770	9150	9150	9150	9150	1
269	20231117	151400	60891620	9090	9090	9090	9090	31
270	20231117	151300	60609830	9090	9090	9090	9090	0
271	20231117	151200	60609830	9090	9090	9090	9090	0
272	20231117	151100	60609830	9090	9090	9090	9090	19
273	20231117	151000	60437120	9160	9160	9160	9160	0
274	20231117	150900	60437120	9160	9160	9160	9160	0
275	20231117	150800	60437120	9160	9160	9160	9160	0
276	20231117	150700	60437120	9160	9160	9160	9160	0
277	20231117	150600	60437120	9160	9160	9160	9160	0
278	20231117	150500	60437120	9160	9160	9160	9160	0
279	20231117	150400	60437120	9160	9160	9160	9160	0
280	20231117	150300	60437120	9160	9160	9160	9160	0
281	20231117	150200	60437120	9160	9160	9160	9160	0
282	20231117	150100	60437120	9160	9130	9160	9130	220
283	20231117	150000	58428490	9130	9130	9130	9130	0
284	20231117	145900	58428490	9130	9130	9130	9130	0
285	20231117	145800	58428490	9130	9130	9130	9130	0
286	20231117	145700	58428490	9130	9130	9130	9130	0
287	20231117	145600	58428490	9130	9130	9130	9130	0
288	20231117	145500	58428490	9130	9130	9130	9130	0
289	20231117	145400	58428490	9130	9130	9130	9130	1
290	20231117	145300	58419360	9090	9090	9090	9090	0
291	20231117	145200	58419360	9090	9090	9090	9090	0
292	20231117	145100	58419360	9090	9090	9090	9090	0
293	20231117	145000	58419360	9090	9090	9090	9090	0
294	20231117	144900	58419360	9090	9090	9090	9090	55
295	20231117	144800	57919410	9090	9090	9090	9090	1
296	20231117	144700	57910320	9080	9080	9080	9080	0
297	20231117	144600	57910320	9080	9080	9080	9080	0
298	20231117	144500	57910320	9080	9100	9100	9080	490
299	20231117	144400	53459730	9130	9130	9130	9130	0
300	20231117	144300	53459730	9130	9130	9130	9130	0
301	20231117	144200	53459730	9130	9130	9130	9130	0
302	20231117	144100	53459730	9130	9130	9130	9130	0
303	20231117	144000	53459730	9130	9130	9130	9130	0
304	20231117	143900	53459730	9130	9130	9130	9130	0
305	20231117	143800	53459730	9130	9130	9130	9130	0
306	20231117	143700	53459730	9130	9130	9130	9130	1
307	20231117	143600	53450600	9090	9090	9090	9090	0
308	20231117	143500	53450600	9090	9090	9090	9090	0
309	20231117	143400	53450600	9090	9090	9090	9090	0
310	20231117	143300	53450600	9090	9090	9090	9090	0
311	20231117	143200	53450600	9090	9090	9090	9090	0
312	20231117	143100	53450600	9090	9090	9090	9090	0
313	20231117	143000	53450600	9090	9090	9090	9090	0
314	20231117	142900	53450600	9090	9090	9090	9090	0
315	20231117	142800	53450600	9090	9090	9090	9090	0
316	20231117	142700	53450600	9090	9090	9090	9090	0
317	20231117	142600	53450600	9090	9090	9090	9090	0
318	20231117	142500	53450600	9090	9090	9090	9090	0
319	20231117	142400	53450600	9090	9090	9090	9090	0
320	20231117	142300	53450600	9090	9090	9090	9090	0
321	20231117	142200	53450600	9090	9090	9090	9090	0
322	20231117	142100	53450600	9090	9090	9090	9090	0
323	20231117	142000	53450600	9090	9090	9090	9090	0
324	20231117	141900	53450600	9090	9090	9090	9090	0
325	20231117	141800	53450600	9090	9090	9090	9090	0
326	20231117	141700	53450600	9090	9090	9090	9090	0
327	20231117	141600	53450600	9090	9090	9090	9090	0
328	20231117	141500	53450600	9090	9090	9090	9090	0
329	20231117	141400	53450600	9090	9090	9090	9090	0
330	20231117	141300	53450600	9090	9090	9090	9090	0
331	20231117	141200	53450600	9090	9090	9090	9090	0
332	20231117	141100	53450600	9090	9090	9090	9090	0
333	20231117	141000	53450600	9090	9090	9090	9090	0
334	20231117	140900	53450600	9090	9090	9090	9090	0
335	20231117	140800	53450600	9090	9090	9090	9090	0
336	20231117	140700	53450600	9090	9090	9090	9090	0
337	20231117	140600	53450600	9090	9090	9090	9090	0
338	20231117	140500	53450600	9090	9090	9090	9090	0
339	20231117	140400	53450600	9090	9090	9090	9090	0
340	20231117	140300	53450600	9090	9090	9090	9090	0
341	20231117	140200	53450600	9090	9090	9090	9090	200
342	20231117	140100	51632600	9120	9120	9120	9120	0
343	20231117	140000	51632600	9120	9120	9120	9120	0
344	20231117	135900	51632600	9120	9120	9120	9120	0
345	20231117	135800	51632600	9120	9120	9120	9120	0
346	20231117	135700	51632600	9120	9120	9120	9120	0
347	20231117	135600	51632600	9120	9120	9120	9120	0
348	20231117	135500	51632600	9120	9120	9120	9120	0
349	20231117	135400	51632600	9120	9120	9120	9120	0
350	20231117	135300	51632600	9120	9120	9120	9120	0
351	20231117	135200	51632600	9120	9120	9120	9120	0
352	20231117	135100	51632600	9120	9120	9120	9120	0
353	20231117	135000	51632600	9120	9120	9120	9120	0
354	20231117	134900	51632600	9120	9120	9120	9120	0
355	20231117	134800	51632600	9120	9120	9120	9120	0
356	20231117	134700	51632600	9120	9120	9120	9120	0
357	20231117	134600	51632600	9120	9120	9120	9120	0
358	20231117	134500	51632600	9120	9120	9120	9120	0
359	20231117	134400	51632600	9120	9120	9120	9120	0
360	20231117	134300	51632600	9120	9120	9120	9120	219
361	20231117	134200	49635320	9090	9090	9090	9090	0
362	20231117	134100	49635320	9090	9090	9090	9090	0
363	20231117	134000	49635320	9090	9090	9090	9090	0
364	20231117	133900	49635320	9090	9090	9090	9090	0
365	20231117	133800	49635320	9090	9090	9090	9090	0
366	20231117	133700	49635320	9090	9090	9090	9090	0
367	20231117	133600	49635320	9090	9090	9090	9090	133
368	20231117	133500	48426350	9090	9090	9090	9090	0
369	20231117	133400	48426350	9090	9090	9090	9090	0
370	20231117	133300	48426350	9090	9090	9090	9090	0
371	20231117	133200	48426350	9090	9090	9090	9090	0
372	20231117	133100	48426350	9090	9090	9090	9090	0
373	20231117	133000	48426350	9090	9090	9090	9090	10
374	20231117	132900	48335450	9090	9090	9090	9090	0
375	20231117	132800	48335450	9090	9090	9090	9090	0
376	20231117	132700	48335450	9090	9090	9090	9090	0
377	20231117	132600	48335450	9090	9090	9090	9090	0
378	20231117	132500	48335450	9090	9090	9090	9090	0
379	20231117	132400	48335450	9090	9090	9090	9090	0
380	20231117	132300	48335450	9090	9090	9090	9090	0
381	20231117	132200	48335450	9090	9090	9090	9090	0
382	20231117	132100	48335450	9090	9090	9090	9090	0
383	20231117	132000	48335450	9090	9100	9100	9090	9
384	20231117	131900	48253610	9100	9100	9100	9100	0
385	20231117	131800	48253610	9100	9100	9100	9100	0
386	20231117	131700	48253610	9100	9100	9100	9100	0
387	20231117	131600	48253610	9100	9100	9100	9100	0
388	20231117	131500	48253610	9100	9100	9100	9100	0
389	20231117	131400	48253610	9100	9100	9100	9100	0
390	20231117	131300	48253610	9100	9100	9100	9100	0
391	20231117	131200	48253610	9100	9100	9100	9100	0
392	20231117	131100	48253610	9100	9100	9100	9100	0
393	20231117	131000	48253610	9100	9100	9100	9100	0
394	20231117	130900	48253610	9100	9110	9110	9100	195
395	20231117	130800	46479100	9120	9120	9120	9120	0
396	20231117	130700	46479100	9120	9120	9120	9120	0
397	20231117	130600	46479100	9120	9120	9120	9120	0
398	20231117	130500	46479100	9120	9120	9120	9120	0
399	20231117	130400	46479100	9120	9120	9120	9120	0
400	20231117	130300	46479100	9120	9120	9120	9120	0
401	20231117	130200	46479100	9120	9120	9120	9120	0
402	20231117	130100	46479100	9120	9120	9120	9120	0
403	20231117	130000	46479100	9120	9120	9120	9120	1
404	20231117	125900	46469980	9130	9130	9130	9130	0
405	20231117	125800	46469980	9130	9130	9130	9130	0
406	20231117	125700	46469980	9130	9130	9130	9130	0
407	20231117	125600	46469980	9130	9130	9130	9130	0
408	20231117	125500	46469980	9130	9130	9130	9130	0
409	20231117	125400	46469980	9130	9130	9130	9130	0
410	20231117	125300	46469980	9130	9130	9130	9130	0
411	20231117	125200	46469980	9130	9130	9130	9130	0
412	20231117	125100	46469980	9130	9130	9130	9130	0
413	20231117	125000	46469980	9130	9130	9130	9130	0
414	20231117	124900	46469980	9130	9130	9130	9130	0
415	20231117	124800	46469980	9130	9130	9130	9130	0
416	20231117	124700	46469980	9130	9130	9130	9130	0
417	20231117	124600	46469980	9130	9130	9130	9130	0
418	20231117	124500	46469980	9130	9130	9130	9130	0
419	20231117	124400	46469980	9130	9130	9130	9130	0
420	20231117	124300	46469980	9130	9130	9130	9130	0
421	20231117	124200	46469980	9130	9130	9130	9130	0
422	20231117	124100	46469980	9130	9130	9130	9130	8
423	20231117	124000	46396940	9130	9130	9130	9130	0
424	20231117	123900	46396940	9130	9130	9130	9130	0
425	20231117	123800	46396940	9130	9130	9130	9130	0
426	20231117	123700	46396940	9130	9130	9130	9130	3
427	20231117	123600	46369550	9130	9130	9130	9130	0
428	20231117	123500	46369550	9130	9130	9130	9130	0
429	20231117	123400	46369550	9130	9130	9130	9130	0
430	20231117	123300	46369550	9130	9130	9130	9130	0
431	20231117	123200	46369550	9130	9130	9130	9130	0
432	20231117	123100	46369550	9130	9130	9130	9130	0
433	20231117	123000	46369550	9130	9130	9130	9130	3
434	20231117	122900	46342160	9130	9130	9130	9130	1
435	20231117	122800	46333030	9100	9100	9100	9100	0
436	20231117	122700	46333030	9100	9100	9100	9100	0
437	20231117	122600	46333030	9100	9100	9100	9100	30
438	20231117	122500	46060030	9130	9130	9130	9130	0
439	20231117	122400	46060030	9130	9130	9130	9130	0
440	20231117	122300	46060030	9130	9130	9130	9130	0
441	20231117	122200	46060030	9130	9130	9130	9130	0
442	20231117	122100	46060030	9130	9130	9130	9130	0
443	20231117	122000	46060030	9130	9130	9130	9130	0
444	20231117	121900	46060030	9130	9130	9130	9130	1
445	20231117	121800	46050900	9080	9080	9080	9080	0
446	20231117	121700	46050900	9080	9080	9080	9080	0
447	20231117	121600	46050900	9080	9080	9080	9080	0
448	20231117	121500	46050900	9080	9080	9080	9080	0
449	20231117	121400	46050900	9080	9080	9080	9080	0
450	20231117	121300	46050900	9080	9080	9080	9080	0
451	20231117	121200	46050900	9080	9080	9080	9080	0
452	20231117	121100	46050900	9080	9080	9080	9080	0
453	20231117	121000	46050900	9080	9080	9080	9080	0
454	20231117	120900	46050900	9080	9080	9080	9080	0
455	20231117	120800	46050900	9080	9080	9080	9080	0
456	20231117	120700	46050900	9080	9080	9080	9080	0
457	20231117	120600	46050900	9080	9080	9080	9080	0
458	20231117	120500	46050900	9080	9080	9080	9080	0
459	20231117	120400	46050900	9080	9080	9080	9080	0
460	20231117	120300	46050900	9080	9080	9080	9080	0
461	20231117	120200	46050900	9080	9080	9080	9080	0
462	20231117	120100	46050900	9080	9080	9080	9080	0
463	20231117	120000	46050900	9080	9080	9080	9080	0
464	20231117	115900	46050900	9080	9080	9080	9080	0
465	20231117	115800	46050900	9080	9080	9080	9080	0
466	20231117	115700	46050900	9080	9080	9080	9080	0
467	20231117	115600	46050900	9080	9080	9080	9080	0
468	20231117	115500	46050900	9080	9080	9080	9080	1
469	20231117	115400	46041820	9080	9080	9080	9080	0
470	20231117	115300	46041820	9080	9080	9080	9080	0
471	20231117	115200	46041820	9080	9080	9080	9080	0
472	20231117	115100	46041820	9080	9080	9080	9080	0
473	20231117	115000	46041820	9080	9110	9110	9080	125
474	20231117	114900	44905900	9080	9080	9080	9080	0
475	20231117	114800	44905900	9080	9080	9080	9080	0
476	20231117	114700	44905900	9080	9080	9080	9080	0
477	20231117	114600	44905900	9080	9080	9080	9080	0
478	20231117	114500	44905900	9080	9080	9080	9080	0
479	20231117	114400	44905900	9080	9080	9080	9080	0
480	20231117	114300	44905900	9080	9080	9080	9080	0
481	20231117	114200	44905900	9080	9080	9080	9080	0
482	20231117	114100	44905900	9080	9080	9080	9080	0
483	20231117	114000	44905900	9080	9080	9080	9080	0
484	20231117	113900	44905900	9080	9080	9080	9080	0
485	20231117	113800	44905900	9080	9080	9080	9080	0
486	20231117	113700	44905900	9080	9080	9080	9080	0
487	20231117	113600	44905900	9080	9080	9080	9080	0
488	20231117	113500	44905900	9080	9080	9080	9080	0
489	20231117	113400	44905900	9080	9080	9080	9080	0
490	20231117	113300	44905900	9080	9080	9080	9080	0
491	20231117	113200	44905900	9080	9080	9080	9080	0
492	20231117	113100	44905900	9080	9080	9080	9080	0
493	20231117	113000	44905900	9080	9080	9080	9080	0
494	20231117	112900	44905900	9080	9080	9080	9080	0
495	20231117	112800	44905900	9080	9080	9080	9080	0
496	20231117	112700	44905900	9080	9110	9110	9080	1000
497	20231117	112600	35818210	9100	9100	9100	9100	0
498	20231117	112500	35818210	9100	9100	9100	9100	0
499	20231117	112400	35818210	9100	9100	9100	9100	0
500	20231117	112300	35818210	9100	9100	9100	9100	0
501	20231117	112200	35818210	9100	9100	9100	9100	0
502	20231117	112100	35818210	9100	9100	9100	9100	0
503	20231117	112000	35818210	9100	9100	9100	9100	0
504	20231117	111900	35818210	9100	9100	9100	9100	0
505	20231117	111800	35818210	9100	9130	9130	9100	1000
506	20231117	111700	26699840	9170	9170	9170	9170	0
507	20231117	111600	26699840	9170	9170	9170	9170	1
508	20231117	111500	26690670	9170	9170	9170	9170	0
509	20231117	111400	26690670	9170	9170	9170	9170	0
510	20231117	111300	26690670	9170	9170	9170	9170	0
511	20231117	111200	26690670	9170	9170	9170	9170	0
512	20231117	111100	26690670	9170	9170	9170	9170	3
513	20231117	111000	26663160	9200	9200	9200	9200	0
514	20231117	110900	26663160	9200	9200	9200	9200	0
515	20231117	110800	26663160	9200	9200	9200	9200	0
516	20231117	110700	26663160	9200	9200	9200	9200	0
517	20231117	110600	26663160	9200	9200	9200	9200	0
518	20231117	110500	26663160	9200	9200	9200	9200	0
519	20231117	110400	26663160	9200	9200	9200	9200	0
520	20231117	110300	26663160	9200	9200	9200	9200	0
521	20231117	110200	26663160	9200	9200	9200	9200	0
522	20231117	110100	26663160	9200	9200	9200	9200	0
523	20231117	110000	26663160	9200	9200	9200	9200	0
524	20231117	105900	26663160	9200	9200	9200	9200	0
525	20231117	105800	26663160	9200	9200	9200	9200	0
526	20231117	105700	26663160	9200	9200	9200	9200	0
527	20231117	105600	26663160	9200	9200	9200	9200	0
528	20231117	105500	26663160	9200	9200	9200	9200	0
529	20231117	105400	26663160	9200	9200	9200	9200	0
530	20231117	105300	26663160	9200	9200	9200	9200	0
531	20231117	105200	26663160	9200	9200	9200	9200	0
532	20231117	105100	26663160	9200	9200	9200	9200	0
533	20231117	105000	26663160	9200	9200	9200	9200	0
534	20231117	104900	26663160	9200	9200	9200	9200	0
535	20231117	104800	26663160	9200	9200	9200	9200	0
536	20231117	104700	26663160	9200	9200	9200	9200	0
537	20231117	104600	26663160	9200	9200	9200	9200	0
538	20231117	104500	26663160	9200	9200	9200	9200	1
539	20231117	104400	26653960	9140	9140	9140	9140	0
540	20231117	104300	26653960	9140	9140	9140	9140	0
541	20231117	104200	26653960	9140	9140	9140	9140	0
542	20231117	104100	26653960	9140	9140	9140	9140	0
543	20231117	104000	26653960	9140	9130	9140	9130	401
544	20231117	103900	22991990	9120	9120	9120	9120	207
545	20231117	103800	21104150	9130	9130	9130	9130	0
546	20231117	103700	21104150	9130	9130	9130	9130	0
547	20231117	103600	21104150	9130	9130	9130	9130	0
548	20231117	103500	21104150	9130	9130	9130	9130	0
549	20231117	103400	21104150	9130	9130	9130	9130	0
550	20231117	103300	21104150	9130	9130	9130	9130	33
551	20231117	103200	20802860	9140	9140	9140	9140	0
552	20231117	103100	20802860	9140	9140	9140	9140	0
553	20231117	103000	20802860	9140	9140	9140	9140	0
554	20231117	102900	20802860	9140	9140	9140	9140	0
555	20231117	102800	20802860	9140	9140	9140	9140	0
556	20231117	102700	20802860	9140	9140	9140	9140	0
557	20231117	102600	20802860	9140	9140	9140	9140	0
558	20231117	102500	20802860	9140	9140	9140	9140	0
559	20231117	102400	20802860	9140	9150	9150	9140	177
560	20231117	102300	19183710	9160	9160	9160	9160	0
561	20231117	102200	19183710	9160	9160	9160	9160	159
562	20231117	102100	17727270	9160	9160	9160	9160	0
563	20231117	102000	17727270	9160	9160	9160	9160	0
564	20231117	101900	17727270	9160	9160	9160	9160	115
565	20231117	101800	16673870	9180	9180	9180	9180	0
566	20231117	101700	16673870	9180	9180	9180	9180	1
567	20231117	101600	16664690	9190	9180	9190	9180	102
568	20231117	101500	15727800	9180	9180	9180	9180	1
569	20231117	101400	15718620	9190	9190	9190	9190	0
570	20231117	101300	15718620	9190	9190	9190	9190	0
571	20231117	101200	15718620	9190	9190	9190	9190	0
572	20231117	101100	15718620	9190	9190	9190	9190	0
573	20231117	101000	15718620	9190	9190	9190	9190	10
574	20231117	100900	15626720	9190	9190	9190	9190	0
575	20231117	100800	15626720	9190	9190	9190	9190	0
576	20231117	100700	15626720	9190	9190	9190	9190	0
577	20231117	100600	15626720	9190	9190	9190	9190	0
578	20231117	100500	15626720	9190	9190	9190	9190	0
579	20231117	100400	15626720	9190	9190	9190	9190	0
580	20231117	100300	15626720	9190	9190	9190	9190	0
581	20231117	100200	15626720	9190	9190	9190	9190	0
582	20231117	100100	15626720	9190	9190	9190	9190	0
583	20231117	100000	15626720	9190	9190	9190	9190	0
584	20231117	095900	15626720	9190	9190	9190	9190	10
585	20231117	095800	15534820	9190	9190	9190	9190	0
586	20231117	095700	15534820	9190	9190	9190	9190	0
587	20231117	095600	15534820	9190	9190	9190	9190	0
588	20231117	095500	15534820	9190	9190	9190	9190	0
589	20231117	095400	15534820	9190	9190	9190	9190	0
590	20231117	095300	15534820	9190	9190	9190	9190	0
591	20231117	095200	15534820	9190	9190	9190	9190	0
592	20231117	095100	15534820	9190	9190	9190	9190	0
593	20231117	095000	15534820	9190	9190	9190	9190	0
594	20231117	094900	15534820	9190	9190	9190	9190	0
595	20231117	094800	15534820	9190	9190	9190	9190	0
596	20231117	094700	15534820	9190	9190	9190	9190	0
597	20231117	094600	15534820	9190	9190	9190	9190	0
598	20231117	094500	15534820	9190	9190	9190	9190	0
599	20231117	094400	15534820	9190	9190	9190	9190	0
600	20231117	094300	15534820	9190	9190	9190	9190	0
601	20231117	094200	15534820	9190	9190	9190	9190	0
602	20231117	094100	15534820	9190	9190	9190	9190	0
603	20231117	094000	15534820	9190	9190	9190	9190	0
604	20231117	093900	15534820	9190	9190	9190	9190	1
605	20231117	093800	15525630	9150	9150	9150	9150	2
606	20231117	093700	15507330	9150	9150	9150	9150	0
607	20231117	093600	15507330	9150	9150	9150	9150	0
608	20231117	093500	15507330	9150	9150	9150	9150	346
609	20231117	093400	12341430	9190	9190	9190	9190	1
610	20231117	093300	12332240	9150	9180	9180	9150	1000
611	20231117	093200	3178390	9200	9200	9200	9200	0
612	20231117	093100	3178390	9200	9200	9200	9200	2
613	20231117	093000	3159990	9200	9220	9220	9200	26
614	20231117	092900	2920770	9220	9220	9220	9220	0
615	20231117	092800	2920770	9220	9220	9220	9220	0
616	20231117	092700	2920770	9220	9220	9220	9220	0
617	20231117	092600	2920770	9220	9220	9220	9220	0
618	20231117	092500	2920770	9220	9220	9220	9220	10
619	20231117	092400	2828570	9220	9190	9220	9190	2
620	20231117	092300	2810160	9230	9230	9230	9230	0
621	20231117	092200	2810160	9230	9230	9230	9230	0
622	20231117	092100	2810160	9230	9230	9230	9230	0
623	20231117	092000	2810160	9230	9230	9230	9230	0
624	20231117	091900	2810160	9230	9230	9230	9230	0
625	20231117	091800	2810160	9230	9230	9230	9230	0
626	20231117	091700	2810160	9230	9230	9230	9230	0
627	20231117	091600	2810160	9230	9230	9230	9230	0
628	20231117	091500	2810160	9230	9180	9230	9180	21
629	20231117	091400	2617330	9190	9190	9190	9190	0
630	20231117	091300	2617330	9190	9190	9190	9190	0
631	20231117	091200	2617330	9190	9190	9190	9190	0
632	20231117	091100	2617330	9190	9190	9190	9190	5
633	20231117	091000	2571380	9170	9170	9170	9170	0
634	20231117	090900	2571380	9170	9200	9200	9170	254
635	20231117	090800	239220	9260	9260	9260	9260	4
636	20231117	090700	202180	9190	9190	9190	9190	2
637	20231117	090600	183800	9190	9190	9190	9190	0
638	20231117	090500	183800	9190	9190	9190	9190	0
639	20231117	090400	183800	9190	9190	9190	9190	0
640	20231117	090300	183800	9190	9190	9190	9190	0
641	20231117	090200	183800	9190	9190	9190	9190	0
642	20231117	090100	183800	9190	9190	9190	9190	0
643	20231117	090000	183800	9190	9190	9190	9190	20