KissMeData/134060/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201200	87813120	5040	5040	5040	5040	518
3	20231116	201100	87813120	5040	5040	5040	5040	0
4	20231116	201000	87813120	5040	5040	5040	5040	0
5	20231116	200900	87813120	5040	5040	5040	5040	0
6	20231116	200800	87813120	5040	5040	5040	5040	0
7	20231116	200700	87813120	5040	5040	5040	5040	0
8	20231116	200600	87813120	5040	5040	5040	5040	0
9	20231116	200500	87813120	5040	5040	5040	5040	0
10	20231116	200400	87813120	5040	5040	5040	5040	0
11	20231116	200300	87813120	5040	5040	5040	5040	0
12	20231116	200200	87813120	5040	5040	5040	5040	0
13	20231116	200100	87813120	5040	5040	5040	5040	0
14	20231116	200000	87813120	5040	5040	5040	5040	0
15	20231116	195900	87813120	5040	5040	5040	5040	0
16	20231116	195800	87813120	5040	5040	5040	5040	0
17	20231116	195700	87813120	5040	5040	5040	5040	0
18	20231116	195600	87813120	5040	5040	5040	5040	0
19	20231116	195500	87813120	5040	5040	5040	5040	0
20	20231116	195400	87813120	5040	5040	5040	5040	0
21	20231116	195300	87813120	5040	5040	5040	5040	0
22	20231116	195200	87813120	5040	5040	5040	5040	0
23	20231116	195100	87813120	5040	5040	5040	5040	0
24	20231116	195000	87813120	5040	5040	5040	5040	0
25	20231116	194900	87813120	5040	5040	5040	5040	0
26	20231116	194800	87813120	5040	5040	5040	5040	0
27	20231116	194700	87813120	5040	5040	5040	5040	0
28	20231116	194600	87813120	5040	5040	5040	5040	0
29	20231116	194500	87813120	5040	5040	5040	5040	0
30	20231116	194400	87813120	5040	5040	5040	5040	0
31	20231116	194300	87813120	5040	5040	5040	5040	0
32	20231116	194200	87813120	5040	5040	5040	5040	518
33	20231116	194100	87813120	5040	5040	5040	5040	0
34	20231116	194000	87813120	5040	5040	5040	5040	0
35	20231116	193900	87813120	5040	5040	5040	5040	0
36	20231116	193800	87813120	5040	5040	5040	5040	0
37	20231116	193700	87813120	5040	5040	5040	5040	0
38	20231116	193600	87813120	5040	5040	5040	5040	0
39	20231116	193500	87813120	5040	5040	5040	5040	0
40	20231116	193400	87813120	5040	5040	5040	5040	0
41	20231116	193300	87813120	5040	5040	5040	5040	0
42	20231116	193200	87813120	5040	5040	5040	5040	0
43	20231116	193100	87813120	5040	5040	5040	5040	0
44	20231116	193000	87813120	5040	5040	5040	5040	0
45	20231116	192900	87813120	5040	5040	5040	5040	0
46	20231116	192800	87813120	5040	5040	5040	5040	0
47	20231116	192700	87813120	5040	5040	5040	5040	0
48	20231116	192600	87813120	5040	5040	5040	5040	0
49	20231116	192500	87813120	5040	5040	5040	5040	0
50	20231116	192400	87813120	5040	5040	5040	5040	0
51	20231116	192300	87813120	5040	5040	5040	5040	0
52	20231116	192200	87813120	5040	5040	5040	5040	0
53	20231116	192100	87813120	5040	5040	5040	5040	0
54	20231116	192000	87813120	5040	5040	5040	5040	0
55	20231116	191900	87813120	5040	5040	5040	5040	0
56	20231116	191800	87813120	5040	5040	5040	5040	0
57	20231116	191700	87813120	5040	5040	5040	5040	0
58	20231116	191600	87813120	5040	5040	5040	5040	0
59	20231116	191500	87813120	5040	5040	5040	5040	0
60	20231116	191400	87813120	5040	5040	5040	5040	0
61	20231116	191300	87813120	5040	5040	5040	5040	0
62	20231116	191200	87813120	5040	5040	5040	5040	518
63	20231116	191100	87813120	5040	5040	5040	5040	0
64	20231116	191000	87813120	5040	5040	5040	5040	0
65	20231116	190900	87813120	5040	5040	5040	5040	0
66	20231116	190800	87813120	5040	5040	5040	5040	0
67	20231116	190700	87813120	5040	5040	5040	5040	0
68	20231116	190600	87813120	5040	5040	5040	5040	0
69	20231116	190500	87813120	5040	5040	5040	5040	0
70	20231116	190400	87813120	5040	5040	5040	5040	0
71	20231116	190300	87813120	5040	5040	5040	5040	0
72	20231116	190200	87813120	5040	5040	5040	5040	0
73	20231116	190100	87813120	5040	5040	5040	5040	0
74	20231116	190000	87813120	5040	5040	5040	5040	0
75	20231116	185900	87813120	5040	5040	5040	5040	0
76	20231116	185800	87813120	5040	5040	5040	5040	0
77	20231116	185700	87813120	5040	5040	5040	5040	0
78	20231116	185600	87813120	5040	5040	5040	5040	0
79	20231116	185500	87813120	5040	5040	5040	5040	0
80	20231116	185400	87813120	5040	5040	5040	5040	0
81	20231116	185300	87813120	5040	5040	5040	5040	0
82	20231116	185200	87813120	5040	5040	5040	5040	0
83	20231116	185100	87813120	5040	5040	5040	5040	0
84	20231116	185000	87813120	5040	5040	5040	5040	0
85	20231116	184900	87813120	5040	5040	5040	5040	0
86	20231116	184800	87813120	5040	5040	5040	5040	0
87	20231116	184700	87813120	5040	5040	5040	5040	0
88	20231116	184600	87813120	5040	5040	5040	5040	0
89	20231116	184500	87813120	5040	5040	5040	5040	0
90	20231116	184400	87813120	5040	5040	5040	5040	0
91	20231116	184300	87813120	5040	5040	5040	5040	0
92	20231116	184200	87813120	5040	5040	5040	5040	518
93	20231116	184100	87813120	5040	5040	5040	5040	0
94	20231116	184000	87813120	5040	5040	5040	5040	0
95	20231116	183900	87813120	5040	5040	5040	5040	0
96	20231116	183800	87813120	5040	5040	5040	5040	0
97	20231116	183700	87813120	5040	5040	5040	5040	0
98	20231116	183600	87813120	5040	5040	5040	5040	0
99	20231116	183500	87813120	5040	5040	5040	5040	0
100	20231116	183400	87813120	5040	5040	5040	5040	0
101	20231116	183300	87813120	5040	5040	5040	5040	0
102	20231116	183200	87813120	5040	5040	5040	5040	0
103	20231116	183100	87813120	5040	5040	5040	5040	0
104	20231116	183000	87813120	5040	5040	5040	5040	0
105	20231116	182900	87813120	5040	5040	5040	5040	0
106	20231116	182800	87813120	5040	5040	5040	5040	0
107	20231116	182700	87813120	5040	5040	5040	5040	0
108	20231116	182600	87813120	5040	5040	5040	5040	0
109	20231116	182500	87813120	5040	5040	5040	5040	0
110	20231116	182400	87813120	5040	5040	5040	5040	0
111	20231116	182300	87813120	5040	5040	5040	5040	0
112	20231116	182200	87813120	5040	5040	5040	5040	0
113	20231116	182100	87813120	5040	5040	5040	5040	0
114	20231116	182000	87813120	5040	5040	5040	5040	0
115	20231116	181900	87813120	5040	5040	5040	5040	0
116	20231116	181800	87813120	5040	5040	5040	5040	0
117	20231116	181700	87813120	5040	5040	5040	5040	0
118	20231116	181600	87813120	5040	5040	5040	5040	0
119	20231116	181500	87813120	5040	5040	5040	5040	0
120	20231116	181400	87813120	5040	5040	5040	5040	0
121	20231116	181300	87813120	5040	5040	5040	5040	0
122	20231116	181200	87813120	5040	5040	5040	5040	518
123	20231116	181100	87813120	5040	5040	5040	5040	0
124	20231116	181000	87813120	5040	5040	5040	5040	0
125	20231116	180900	87813120	5040	5040	5040	5040	0
126	20231116	180800	87813120	5040	5040	5040	5040	0
127	20231116	180700	87813120	5040	5040	5040	5040	0
128	20231116	180600	87813120	5040	5040	5040	5040	0
129	20231116	180500	87813120	5040	5040	5040	5040	0
130	20231116	180400	87813120	5040	5040	5040	5040	0
131	20231116	180300	87813120	5040	5040	5040	5040	0
132	20231116	180200	87813120	5040	5040	5040	5040	0
133	20231116	180100	87813120	5040	5040	5040	5040	0
134	20231116	180000	87813120	5040	5040	5040	5040	0
135	20231116	175900	87813120	5040	5040	5040	5040	0
136	20231116	175800	87813120	5040	5040	5040	5040	0
137	20231116	175700	87813120	5040	5040	5040	5040	0
138	20231116	175600	87813120	5040	5040	5040	5040	0
139	20231116	175500	87813120	5040	5040	5040	5040	0
140	20231116	175400	87813120	5040	5040	5040	5040	0
141	20231116	175300	87813120	5040	5040	5040	5040	0
142	20231116	175200	87813120	5040	5040	5040	5040	0
143	20231116	175100	87813120	5040	5040	5040	5040	0
144	20231116	175000	87813120	5040	5040	5040	5040	0
145	20231116	174900	87813120	5040	5040	5040	5040	0
146	20231116	174800	87813120	5040	5040	5040	5040	0
147	20231116	174700	87813120	5040	5040	5040	5040	0
148	20231116	174600	87813120	5040	5040	5040	5040	0
149	20231116	174500	87813120	5040	5040	5040	5040	0
150	20231116	174400	87813120	5040	5040	5040	5040	0
151	20231116	174300	87813120	5040	5040	5040	5040	0
152	20231116	174200	87813120	5040	5040	5040	5040	518
153	20231116	174100	87813120	5040	5040	5040	5040	0
154	20231116	174000	87813120	5040	5040	5040	5040	0
155	20231116	173900	87813120	5040	5040	5040	5040	0
156	20231116	173800	87813120	5040	5040	5040	5040	0
157	20231116	173700	87813120	5040	5040	5040	5040	0
158	20231116	173600	87813120	5040	5040	5040	5040	0
159	20231116	173500	87813120	5040	5040	5040	5040	0
160	20231116	173400	87813120	5040	5040	5040	5040	0
161	20231116	173300	87813120	5040	5040	5040	5040	0
162	20231116	173200	87813120	5040	5040	5040	5040	0
163	20231116	173100	87813120	5040	5040	5040	5040	0
164	20231116	173000	87813120	5040	5040	5040	5040	0
165	20231116	172900	87813120	5040	5040	5040	5040	0
166	20231116	172800	87813120	5040	5040	5040	5040	0
167	20231116	172700	87813120	5040	5040	5040	5040	0
168	20231116	172600	87813120	5040	5040	5040	5040	0
169	20231116	172500	87813120	5040	5040	5040	5040	0
170	20231116	172400	87813120	5040	5040	5040	5040	0
171	20231116	172300	87813120	5040	5040	5040	5040	0
172	20231116	172200	87813120	5040	5040	5040	5040	0
173	20231116	172100	87813120	5040	5040	5040	5040	0
174	20231116	172000	87813120	5040	5040	5040	5040	0
175	20231116	171900	87813120	5040	5040	5040	5040	0
176	20231116	171800	87813120	5040	5040	5040	5040	0
177	20231116	171700	87813120	5040	5040	5040	5040	0
178	20231116	171600	87813120	5040	5040	5040	5040	0
179	20231116	171500	87813120	5040	5040	5040	5040	0
180	20231116	171400	87813120	5040	5040	5040	5040	0
181	20231116	171300	87813120	5040	5040	5040	5040	0
182	20231116	171200	87813120	5040	5040	5040	5040	518
183	20231116	171100	87813120	5040	5040	5040	5040	0
184	20231116	171000	87813120	5040	5040	5040	5040	0
185	20231116	170900	87813120	5040	5040	5040	5040	0
186	20231116	170800	87813120	5040	5040	5040	5040	0
187	20231116	170700	87813120	5040	5040	5040	5040	0
188	20231116	170600	87813120	5040	5040	5040	5040	0
189	20231116	170500	87813120	5040	5040	5040	5040	0
190	20231116	170400	87813120	5040	5040	5040	5040	0
191	20231116	170300	87813120	5040	5040	5040	5040	0
192	20231116	170200	87813120	5040	5040	5040	5040	0
193	20231116	170100	87813120	5040	5040	5040	5040	0
194	20231116	170000	87813120	5040	5040	5040	5040	0
195	20231116	165900	87813120	5040	5040	5040	5040	0
196	20231116	165800	87813120	5040	5040	5040	5040	0
197	20231116	165700	87813120	5040	5040	5040	5040	0
198	20231116	165600	87813120	5040	5040	5040	5040	0
199	20231116	165500	87813120	5040	5040	5040	5040	0
200	20231116	165400	87813120	5040	5040	5040	5040	0
201	20231116	165300	87813120	5040	5040	5040	5040	0
202	20231116	165200	87813120	5040	5040	5040	5040	0
203	20231116	165100	87813120	5040	5040	5040	5040	0
204	20231116	165000	87813120	5040	5040	5040	5040	0
205	20231116	164900	87813120	5040	5040	5040	5040	0
206	20231116	164800	87813120	5040	5040	5040	5040	0
207	20231116	164700	87813120	5040	5040	5040	5040	0
208	20231116	164600	87813120	5040	5040	5040	5040	0
209	20231116	164500	87813120	5040	5040	5040	5040	0
210	20231116	164400	87813120	5040	5040	5040	5040	0
211	20231116	164300	87813120	5040	5040	5040	5040	0
212	20231116	164200	87813120	5040	5040	5040	5040	518
213	20231116	164100	87813120	5040	5040	5040	5040	0
214	20231116	164000	87813120	5040	5040	5040	5040	0
215	20231116	163900	87813120	5040	5040	5040	5040	0
216	20231116	163800	87813120	5040	5040	5040	5040	0
217	20231116	163700	87813120	5040	5040	5040	5040	0
218	20231116	163600	87813120	5040	5040	5040	5040	0
219	20231116	163500	87813120	5040	5040	5040	5040	0
220	20231116	163400	87813120	5040	5040	5040	5040	0
221	20231116	163300	87813120	5040	5040	5040	5040	0
222	20231116	163200	87813120	5040	5040	5040	5040	0
223	20231116	163100	87813120	5040	5040	5040	5040	0
224	20231116	163000	87813120	5040	5040	5040	5040	518
225	20231116	162900	85202400	5080	5080	5080	5080	0
226	20231116	162800	85202400	5080	5080	5080	5080	0
227	20231116	162700	85202400	5080	5080	5080	5080	0
228	20231116	162600	85202400	5080	5080	5080	5080	0
229	20231116	162500	85202400	5080	5080	5080	5080	0
230	20231116	162400	85202400	5080	5080	5080	5080	0
231	20231116	162300	85202400	5080	5080	5080	5080	0
232	20231116	162200	85202400	5080	5080	5080	5080	0
233	20231116	162100	85202400	5080	5080	5080	5080	0
234	20231116	162000	85202400	5080	5080	5080	5080	0
235	20231116	161900	85202400	5080	5080	5080	5080	0
236	20231116	161800	85202400	5080	5080	5080	5080	0
237	20231116	161700	85202400	5080	5080	5080	5080	0
238	20231116	161600	85202400	5080	5070	5080	5070	3
239	20231116	161500	85187170	5070	5070	5070	5070	2
240	20231116	161400	85177030	5070	5070	5070	5070	8
241	20231116	161300	85136470	5070	5070	5070	5070	0
242	20231116	161200	85136470	5070	5070	5070	5070	0
243	20231116	161100	85136470	5070	5070	5070	5070	0
244	20231116	161000	85136470	5070	5070	5070	5070	0
245	20231116	160900	85136470	5070	5070	5070	5070	1
246	20231116	160800	85131400	5070	5070	5070	5070	9
247	20231116	160700	85085770	5070	5070	5070	5070	0
248	20231116	160600	85085770	5070	5070	5070	5070	0
249	20231116	160500	85085770	5070	5070	5070	5070	0
250	20231116	160400	85085770	5070	5070	5070	5070	0
251	20231116	160300	85085770	5070	5070	5070	5070	0
252	20231116	160200	85085770	5070	5060	5070	5060	10
253	20231116	160100	85035120	5060	5060	5060	5060	0
254	20231116	160000	85035120	5060	5060	5060	5060	0
255	20231116	155900	85035120	5060	5060	5060	5060	6
256	20231116	155800	85004760	5060	5060	5060	5060	3
257	20231116	155700	84989580	5080	5070	5080	5070	2
258	20231116	155600	84979430	5060	5060	5060	5060	0
259	20231116	155500	84979430	5060	5060	5060	5060	0
260	20231116	155400	84979430	5060	5060	5060	5060	164
261	20231116	155300	84149590	5060	5060	5060	5060	540
262	20231116	155200	81417190	5060	5060	5060	5060	40
263	20231116	155100	81214790	5060	5060	5060	5060	0
264	20231116	155000	81214790	5060	5060	5060	5060	0
265	20231116	154900	81214790	5060	5060	5060	5060	0
266	20231116	154800	81214790	5060	5060	5060	5060	0
267	20231116	154700	81214790	5060	5060	5060	5060	0
268	20231116	154600	81214790	5060	5060	5060	5060	1
269	20231116	154500	81209730	5060	5060	5060	5060	0
270	20231116	154400	81209730	5060	5060	5060	5060	8
271	20231116	154300	81169250	5050	5050	5050	5050	0
272	20231116	154200	81169250	5050	5050	5050	5050	0
273	20231116	154100	81169250	5050	5050	5050	5050	0
274	20231116	154000	81169250	5050	5050	5050	5050	0
275	20231116	153900	81169250	5050	5050	5050	5050	0
276	20231116	153800	81169250	5050	5050	5050	5050	0
277	20231116	153700	81169250	5050	5050	5050	5050	0
278	20231116	153600	81169250	5050	5050	5050	5050	0
279	20231116	153500	81169250	5050	5050	5050	5050	0
280	20231116	153400	81169250	5050	5050	5050	5050	0
281	20231116	153300	81169250	5050	5050	5050	5050	2
282	20231116	153200	81159150	5030	5030	5030	5030	0
283	20231116	153100	81159150	5030	5030	5030	5030	0
284	20231116	153000	81159150	5030	5030	5030	5030	0
285	20231116	152900	81159150	5030	5030	5030	5030	0
286	20231116	152800	81159150	5030	5030	5030	5030	0
287	20231116	152700	81159150	5030	5030	5030	5030	0
288	20231116	152600	81159150	5030	5030	5030	5030	0
289	20231116	152500	81159150	5030	5030	5030	5030	0
290	20231116	152400	81159150	5030	5030	5030	5030	0
291	20231116	152300	81159150	5030	5030	5030	5030	0
292	20231116	152200	81159150	5030	5030	5030	5030	0
293	20231116	152100	81159150	5030	5030	5030	5030	164
294	20231116	152000	80334230	5050	5050	5050	5050	0
295	20231116	151900	80334230	5050	5050	5050	5050	100
296	20231116	151800	79829230	5030	5030	5030	5030	0
297	20231116	151700	79829230	5030	5030	5030	5030	0
298	20231116	151600	79829230	5030	5030	5030	5030	0
299	20231116	151500	79829230	5030	5030	5030	5030	0
300	20231116	151400	79829230	5030	5050	5050	5030	31
301	20231116	151300	79672700	5050	5050	5050	5050	0
302	20231116	151200	79672700	5050	5050	5050	5050	0
303	20231116	151100	79672700	5050	5050	5050	5050	0
304	20231116	151000	79672700	5050	5050	5050	5050	8
305	20231116	150900	79632300	5060	5060	5060	5060	0
306	20231116	150800	79632300	5060	5060	5060	5060	0
307	20231116	150700	79632300	5060	5060	5060	5060	18
308	20231116	150600	79541220	5050	5030	5050	5030	753
309	20231116	150500	75744390	5030	5020	5030	5020	132
310	20231116	150400	75081740	5020	5020	5020	5020	1
311	20231116	150300	75076720	5030	5030	5030	5030	0
312	20231116	150200	75076720	5030	5030	5030	5030	1
313	20231116	150100	75071690	5030	5030	5030	5030	2
314	20231116	150000	75061630	5030	5030	5030	5030	91
315	20231116	145900	74603900	5030	5030	5030	5030	0
316	20231116	145800	74603900	5030	5030	5030	5030	0
317	20231116	145700	74603900	5030	5030	5030	5030	1
318	20231116	145600	74598870	5030	5030	5030	5030	1
319	20231116	145500	74593840	5030	5030	5030	5030	6
320	20231116	145400	74563660	5030	5030	5030	5020	127
321	20231116	145300	73925120	5030	5030	5030	5030	0
322	20231116	145200	73925120	5030	5040	5040	5030	2
323	20231116	145100	73915050	5030	5030	5030	5030	22
324	20231116	145000	73804390	5030	5030	5030	5030	0
325	20231116	144900	73804390	5030	5030	5030	5030	0
326	20231116	144800	73804390	5030	5030	5030	5030	0
327	20231116	144700	73804390	5030	5030	5030	5030	0
328	20231116	144600	73804390	5030	5030	5030	5030	207
329	20231116	144500	72763180	5060	5060	5060	5060	0
330	20231116	144400	72763180	5060	5060	5060	5060	0
331	20231116	144300	72763180	5060	5060	5060	5060	0
332	20231116	144200	72763180	5060	5060	5060	5060	0
333	20231116	144100	72763180	5060	5060	5060	5060	0
334	20231116	144000	72763180	5060	5060	5060	5060	0
335	20231116	143900	72763180	5060	5060	5060	5060	0
336	20231116	143800	72763180	5060	5060	5060	5060	0
337	20231116	143700	72763180	5060	5060	5060	5060	10
338	20231116	143600	72712580	5060	5060	5060	5060	0
339	20231116	143500	72712580	5060	5060	5060	5060	131
340	20231116	143400	72049720	5030	5030	5030	5030	0
341	20231116	143300	72049720	5030	5030	5030	5030	0
342	20231116	143200	72049720	5030	5030	5030	5030	0
343	20231116	143100	72049720	5030	5040	5040	5030	207
344	20231116	143000	71006990	5060	5060	5060	5060	0
345	20231116	142900	71006990	5060	5060	5060	5060	0
346	20231116	142800	71006990	5060	5060	5060	5060	0
347	20231116	142700	71006990	5060	5060	5060	5060	0
348	20231116	142600	71006990	5060	5060	5060	5060	0
349	20231116	142500	71006990	5060	5060	5060	5060	0
350	20231116	142400	71006990	5060	5060	5060	5060	0
351	20231116	142300	71006990	5060	5060	5060	5060	20
352	20231116	142200	70905790	5040	5040	5040	5040	1
353	20231116	142100	70900750	5060	5060	5060	5060	0
354	20231116	142000	70900750	5060	5060	5060	5060	0
355	20231116	141900	70900750	5060	5060	5060	5060	0
356	20231116	141800	70900750	5060	5040	5060	5040	35
357	20231116	141700	70724250	5040	5040	5040	5040	0
358	20231116	141600	70724250	5040	5050	5050	5040	207
359	20231116	141500	69678970	5060	5060	5060	5060	8
360	20231116	141400	69638490	5040	5040	5040	5040	0
361	20231116	141300	69638490	5040	5040	5040	5040	0
362	20231116	141200	69638490	5040	5050	5050	5040	5
363	20231116	141100	69613250	5050	5050	5050	5050	310
364	20231116	141000	68047750	5050	5050	5050	5050	0
365	20231116	140900	68047750	5050	5050	5050	5050	0
366	20231116	140800	68047750	5050	5050	5050	5050	45
367	20231116	140700	67820500	5050	5050	5050	5050	0
368	20231116	140600	67820500	5050	5050	5050	5050	0
369	20231116	140500	67820500	5050	5050	5050	5050	1
370	20231116	140400	67815450	5030	5030	5030	5030	0
371	20231116	140300	67815450	5030	5030	5030	5030	0
372	20231116	140200	67815450	5030	5030	5030	5030	0
373	20231116	140100	67815450	5030	5040	5040	5030	207
374	20231116	140000	66772940	5050	5050	5050	5050	30
375	20231116	135900	66621440	5050	5050	5050	5050	0
376	20231116	135800	66621440	5050	5050	5050	5050	0
377	20231116	135700	66621440	5050	5050	5050	5050	8
378	20231116	135600	66581040	5050	5050	5050	5050	0
379	20231116	135500	66581040	5050	5050	5050	5050	0
380	20231116	135400	66581040	5050	5050	5050	5050	0
381	20231116	135300	66581040	5050	5050	5050	5050	0
382	20231116	135200	66581040	5050	5050	5050	5050	0
383	20231116	135100	66581040	5050	5050	5050	5050	0
384	20231116	135000	66581040	5050	5050	5050	5050	0
385	20231116	134900	66581040	5050	5050	5050	5050	0
386	20231116	134800	66581040	5050	5050	5050	5050	15
387	20231116	134700	66505290	5040	5040	5040	5040	0
388	20231116	134600	66505290	5040	5050	5050	5040	207
389	20231116	134500	65461820	5060	5060	5060	5060	0
390	20231116	134400	65461820	5060	5060	5060	5060	0
391	20231116	134300	65461820	5060	5060	5060	5060	0
392	20231116	134200	65461820	5060	5060	5060	5060	79
393	20231116	134100	65062080	5060	5050	5060	5050	248
394	20231116	134000	63809580	5060	5060	5060	5060	12
395	20231116	133900	63748860	5040	5040	5040	5040	0
396	20231116	133800	63748860	5040	5040	5040	5040	0
397	20231116	133700	63748860	5040	5040	5040	5040	0
398	20231116	133600	63748860	5040	5040	5040	5040	0
399	20231116	133500	63748860	5040	5040	5040	5040	0
400	20231116	133400	63748860	5040	5040	5040	5040	0
401	20231116	133300	63748860	5040	5040	5040	5040	0
402	20231116	133200	63748860	5040	5040	5040	5040	0
403	20231116	133100	63748860	5040	5050	5050	5040	207
404	20231116	133000	62704540	5060	5060	5060	5060	1
405	20231116	132900	62699480	5050	5050	5050	5050	67
406	20231116	132800	62361130	5050	5050	5050	5050	229
407	20231116	132700	61204680	5060	5060	5060	5060	4
408	20231116	132600	61184440	5060	5060	5060	5060	0
409	20231116	132500	61184440	5060	5060	5060	5060	0
410	20231116	132400	61184440	5060	5060	5060	5060	0
411	20231116	132300	61184440	5060	5060	5060	5060	0
412	20231116	132200	61184440	5060	5060	5060	5060	20
413	20231116	132100	61083240	5060	5060	5060	5060	0
414	20231116	132000	61083240	5060	5060	5060	5060	0
415	20231116	131900	61083240	5060	5060	5060	5060	0
416	20231116	131800	61083240	5060	5060	5060	5060	1
417	20231116	131700	61078180	5040	5040	5040	5040	0
418	20231116	131600	61078180	5040	5050	5050	5040	207
419	20231116	131500	60033570	5060	5060	5060	5060	3
420	20231116	131400	60018390	5060	5060	5060	5060	0
421	20231116	131300	60018390	5060	5060	5060	5060	36
422	20231116	131200	59836230	5060	5060	5060	5060	3
423	20231116	131100	59821050	5060	5060	5060	5060	20
424	20231116	131000	59719850	5060	5060	5060	5060	20
425	20231116	130900	59618650	5060	5060	5060	5060	0
426	20231116	130800	59618650	5060	5060	5060	5060	0
427	20231116	130700	59618650	5060	5060	5060	5060	60
428	20231116	130600	59315050	5060	5080	5080	5060	7
429	20231116	130500	59279610	5050	5050	5050	5050	0
430	20231116	130400	59279610	5050	5050	5050	5050	0
431	20231116	130300	59279610	5050	5050	5050	5050	0
432	20231116	130200	59279610	5050	5050	5050	5050	0
433	20231116	130100	59279610	5050	5060	5060	5050	207
434	20231116	130000	58233570	5070	5070	5070	5070	0
435	20231116	125900	58233570	5070	5070	5070	5070	1
436	20231116	125800	58228500	5060	5060	5060	5060	5
437	20231116	125700	58203200	5060	5060	5060	5060	0
438	20231116	125600	58203200	5060	5060	5060	5060	0
439	20231116	125500	58203200	5060	5060	5060	5060	9
440	20231116	125400	58157660	5060	5060	5060	5060	0
441	20231116	125300	58157660	5060	5060	5060	5060	0
442	20231116	125200	58157660	5060	5060	5060	5060	67
443	20231116	125100	57818640	5050	5050	5050	5050	0
444	20231116	125000	57818640	5050	5050	5050	5050	0
445	20231116	124900	57818640	5050	5050	5050	5050	0
446	20231116	124800	57818640	5050	5050	5050	5050	0
447	20231116	124700	57818640	5050	5050	5050	5050	0
448	20231116	124600	57818640	5050	5060	5060	5050	207
449	20231116	124500	56773190	5050	5050	5050	5050	0
450	20231116	124400	56773190	5050	5050	5050	5050	0
451	20231116	124300	56773190	5050	5050	5050	5050	0
452	20231116	124200	56773190	5050	5050	5050	5050	0
453	20231116	124100	56773190	5050	5050	5050	5050	0
454	20231116	124000	56773190	5050	5050	5050	5050	0
455	20231116	123900	56773190	5050	5050	5050	5050	0
456	20231116	123800	56773190	5050	5050	5050	5050	0
457	20231116	123700	56773190	5050	5050	5050	5050	0
458	20231116	123600	56773190	5050	5050	5050	5050	0
459	20231116	123500	56773190	5050	5050	5050	5050	0
460	20231116	123400	56773190	5050	5050	5050	5050	0
461	20231116	123300	56773190	5050	5050	5050	5050	0
462	20231116	123200	56773190	5050	5050	5050	5050	0
463	20231116	123100	56773190	5050	5070	5070	5050	207
464	20231116	123000	55727120	5070	5070	5070	5070	0
465	20231116	122900	55727120	5070	5070	5070	5070	0
466	20231116	122800	55727120	5070	5070	5070	5070	0
467	20231116	122700	55727120	5070	5070	5070	5070	0
468	20231116	122600	55727120	5070	5070	5070	5070	1
469	20231116	122500	55722050	5050	5050	5050	5050	0
470	20231116	122400	55722050	5050	5050	5050	5050	0
471	20231116	122300	55722050	5050	5050	5050	5050	20
472	20231116	122200	55621050	5050	5050	5050	5050	0
473	20231116	122100	55621050	5050	5070	5070	5050	182
474	20231116	122000	54701720	5050	5050	5050	5050	0
475	20231116	121900	54701720	5050	5050	5050	5050	0
476	20231116	121800	54701720	5050	5050	5050	5050	0
477	20231116	121700	54701720	5050	5050	5050	5050	0
478	20231116	121600	54701720	5050	5070	5070	5050	207
479	20231116	121500	53656220	5070	5070	5070	5070	98
480	20231116	121400	53159360	5070	5070	5070	5070	6
481	20231116	121300	53128940	5070	5070	5070	5070	0
482	20231116	121200	53128940	5070	5070	5070	5070	0
483	20231116	121100	53128940	5070	5070	5070	5070	0
484	20231116	121000	53128940	5070	5070	5070	5070	0
485	20231116	120900	53128940	5070	5070	5070	5070	0
486	20231116	120800	53128940	5070	5070	5070	5070	0
487	20231116	120700	53128940	5070	5070	5070	5070	0
488	20231116	120600	53128940	5070	5070	5070	5070	1
489	20231116	120500	53123870	5040	5040	5040	5040	0
490	20231116	120400	53123870	5040	5040	5040	5040	0
491	20231116	120300	53123870	5040	5040	5040	5040	0
492	20231116	120200	53123870	5040	5040	5040	5040	0
493	20231116	120100	53123870	5040	5070	5070	5040	217
494	20231116	120000	52029340	5070	5070	5070	5070	0
495	20231116	115900	52029340	5070	5070	5070	5070	40
496	20231116	115800	51826540	5070	5070	5070	5070	0
497	20231116	115700	51826540	5070	5070	5070	5070	0
498	20231116	115600	51826540	5070	5070	5070	5070	0
499	20231116	115500	51826540	5070	5070	5070	5070	192
500	20231116	115400	50853100	5070	5070	5070	5070	188
501	20231116	115300	49899940	5070	5070	5070	5070	0
502	20231116	115200	49899940	5070	5070	5070	5070	0
503	20231116	115100	49899940	5070	5070	5070	5060	22
504	20231116	115000	49788410	5060	5060	5060	5060	1
505	20231116	114900	49783350	5040	5040	5040	5040	15
506	20231116	114800	49707750	5040	5040	5040	5040	0
507	20231116	114700	49707750	5040	5040	5040	5040	0
508	20231116	114600	49707750	5040	5070	5070	5040	208
509	20231116	114500	48659330	5050	5050	5050	5050	0
510	20231116	114400	48659330	5050	5050	5050	5050	0
511	20231116	114300	48659330	5050	5050	5050	5050	0
512	20231116	114200	48659330	5050	5050	5050	5050	6
513	20231116	114100	48629030	5050	5050	5050	5050	0
514	20231116	114000	48629030	5050	5050	5050	5050	0
515	20231116	113900	48629030	5050	5050	5050	5050	0
516	20231116	113800	48629030	5050	5050	5050	5050	0
517	20231116	113700	48629030	5050	5050	5050	5050	0
518	20231116	113600	48629030	5050	5060	5060	5050	1420
519	20231116	113500	41454310	5060	5060	5060	5060	0
520	20231116	113400	41454310	5060	5060	5060	5060	0
521	20231116	113300	41454310	5060	5060	5060	5060	5
522	20231116	113200	41429010	5060	5060	5060	5060	0
523	20231116	113100	41429010	5060	5070	5070	5060	253
524	20231116	113000	40148370	5070	5070	5070	5070	1
525	20231116	112900	40143300	5070	5070	5070	5070	0
526	20231116	112800	40143300	5070	5070	5070	5070	0
527	20231116	112700	40143300	5070	5070	5070	5070	0
528	20231116	112600	40143300	5070	5060	5070	5060	54
529	20231116	112500	39870000	5060	5060	5060	5060	0
530	20231116	112400	39870000	5060	5060	5060	5060	0
531	20231116	112300	39870000	5060	5060	5060	5060	0
532	20231116	112200	39870000	5060	5060	5060	5060	0
533	20231116	112100	39870000	5060	5060	5060	5060	0
534	20231116	112000	39870000	5060	5060	5060	5060	0
535	20231116	111900	39870000	5060	5060	5060	5060	7
536	20231116	111800	39834580	5060	5060	5060	5060	0
537	20231116	111700	39834580	5060	5060	5060	5060	0
538	20231116	111600	39834580	5060	5060	5060	5060	207
539	20231116	111500	38787160	5080	5080	5080	5080	0
540	20231116	111400	38787160	5080	5080	5080	5080	1
541	20231116	111300	38782080	5080	5080	5110	5060	594
542	20231116	111200	35759740	5080	5080	5080	5080	0
543	20231116	111100	35759740	5080	5060	5080	5060	26
544	20231116	111000	35627680	5060	5060	5060	5060	12
545	20231116	110900	35566960	5060	5060	5060	5060	0
546	20231116	110800	35566960	5060	5060	5060	5060	1
547	20231116	110700	35561900	5060	5060	5060	5060	0
548	20231116	110600	35561900	5060	5060	5060	5060	0
549	20231116	110500	35561900	5060	5060	5060	5060	0
550	20231116	110400	35561900	5060	5060	5060	5060	0
551	20231116	110300	35561900	5060	5090	5090	5060	2
552	20231116	110200	35551750	5060	5060	5060	5060	3
553	20231116	110100	35536570	5060	5080	5080	5060	207
554	20231116	110000	34487560	5080	5080	5080	5080	0
555	20231116	105900	34487560	5080	5080	5080	5080	0
556	20231116	105800	34487560	5080	5070	5080	5070	3
557	20231116	105700	34472330	5070	5070	5070	5070	18
558	20231116	105600	34381070	5070	5070	5070	5070	0
559	20231116	105500	34381070	5070	5070	5070	5070	0
560	20231116	105400	34381070	5070	5070	5070	5070	0
561	20231116	105300	34381070	5070	5070	5070	5070	0
562	20231116	105200	34381070	5070	5070	5070	5070	0
563	20231116	105100	34381070	5070	5070	5070	5070	0
564	20231116	105000	34381070	5070	5090	5090	5070	750
565	20231116	104900	30576360	5090	5090	5090	5090	0
566	20231116	104800	30576360	5090	5090	5090	5090	0
567	20231116	104700	30576360	5090	5090	5090	5090	0
568	20231116	104600	30576360	5090	5090	5090	5090	207
569	20231116	104500	29522730	5090	5090	5090	5090	0
570	20231116	104400	29522730	5090	5090	5090	5090	0
571	20231116	104300	29522730	5090	5090	5090	5090	0
572	20231116	104200	29522730	5090	5100	5100	5090	56
573	20231116	104100	29237590	5100	5100	5100	5100	1
574	20231116	104000	29232490	5100	5100	5100	5100	1
575	20231116	103900	29227390	5100	5100	5100	5100	350
576	20231116	103800	27442390	5100	5100	5100	5100	0
577	20231116	103700	27442390	5100	5100	5100	5100	0
578	20231116	103600	27442390	5100	5100	5100	5100	0
579	20231116	103500	27442390	5100	5100	5100	5100	0
580	20231116	103400	27442390	5100	5100	5100	5100	0
581	20231116	103300	27442390	5100	5100	5100	5100	0
582	20231116	103200	27442390	5100	5100	5100	5100	1
583	20231116	103100	27437290	5100	5100	5100	5100	208
584	20231116	103000	26376490	5100	5100	5100	5100	0
585	20231116	102900	26376490	5100	5100	5100	5100	42
586	20231116	102800	26162290	5100	5110	5110	5100	356
587	20231116	102700	24344250	5110	5110	5110	5110	0
588	20231116	102600	24344250	5110	5110	5110	5110	28
589	20231116	102500	24201170	5110	5130	5130	5110	1604
590	20231116	102400	15986650	5140	5140	5140	5140	4
591	20231116	102300	15966090	5140	5140	5140	5140	0
592	20231116	102200	15966090	5140	5140	5140	5140	0
593	20231116	102100	15966090	5140	5140	5140	5140	0
594	20231116	102000	15966090	5140	5140	5140	5140	0
595	20231116	101900	15966090	5140	5140	5140	5140	9
596	20231116	101800	15919830	5140	5140	5140	5140	0
597	20231116	101700	15919830	5140	5140	5140	5140	10
598	20231116	101600	15868430	5130	5140	5140	5130	211
599	20231116	101500	14785960	5140	5150	5150	5140	13
600	20231116	101400	14719110	5150	5150	5150	5150	201
601	20231116	101300	13683960	5150	5150	5150	5150	0
602	20231116	101200	13683960	5150	5150	5150	5150	0
603	20231116	101100	13683960	5150	5150	5150	5150	100
604	20231116	101000	13168960	5130	5130	5130	5130	89
605	20231116	100900	12712390	5150	5150	5150	5150	9
606	20231116	100800	12666040	5150	5150	5150	5150	0
607	20231116	100700	12666040	5150	5150	5150	5150	0
608	20231116	100600	12666040	5150	5150	5150	5150	97
609	20231116	100500	12166490	5150	5150	5150	5150	104
610	20231116	100400	11630890	5150	5150	5150	5150	0
611	20231116	100300	11630890	5150	5120	5150	5120	217
612	20231116	100200	10519790	5120	5120	5120	5120	44
613	20231116	100100	10294510	5120	5140	5140	5120	511
614	20231116	100000	7672150	5140	5120	5140	5120	1498