KissMeData/144960/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202000	137279070	5090	5090	5090	5090	885
3	20231113	201900	137279070	5090	5090	5090	5090	0
4	20231113	201800	137279070	5090	5090	5090	5090	0
5	20231113	201700	137279070	5090	5090	5090	5090	0
6	20231113	201600	137279070	5090	5090	5090	5090	0
7	20231113	201500	137279070	5090	5090	5090	5090	0
8	20231113	201400	137279070	5090	5090	5090	5090	0
9	20231113	201300	137279070	5090	5090	5090	5090	0
10	20231113	201200	137279070	5090	5090	5090	5090	0
11	20231113	201100	137279070	5090	5090	5090	5090	0
12	20231113	201000	137279070	5090	5090	5090	5090	0
13	20231113	200900	137279070	5090	5090	5090	5090	0
14	20231113	200800	137279070	5090	5090	5090	5090	0
15	20231113	200700	137279070	5090	5090	5090	5090	0
16	20231113	200600	137279070	5090	5090	5090	5090	0
17	20231113	200500	137279070	5090	5090	5090	5090	0
18	20231113	200400	137279070	5090	5090	5090	5090	0
19	20231113	200300	137279070	5090	5090	5090	5090	0
20	20231113	200200	137279070	5090	5090	5090	5090	0
21	20231113	200100	137279070	5090	5090	5090	5090	0
22	20231113	200000	137279070	5090	5090	5090	5090	0
23	20231113	195900	137279070	5090	5090	5090	5090	0
24	20231113	195800	137279070	5090	5090	5090	5090	0
25	20231113	195700	137279070	5090	5090	5090	5090	0
26	20231113	195600	137279070	5090	5090	5090	5090	0
27	20231113	195500	137279070	5090	5090	5090	5090	0
28	20231113	195400	137279070	5090	5090	5090	5090	0
29	20231113	195300	137279070	5090	5090	5090	5090	0
30	20231113	195200	137279070	5090	5090	5090	5090	0
31	20231113	195100	137279070	5090	5090	5090	5090	0
32	20231113	195000	137279070	5090	5090	5090	5090	885
33	20231113	194900	137279070	5090	5090	5090	5090	0
34	20231113	194800	137279070	5090	5090	5090	5090	0
35	20231113	194700	137279070	5090	5090	5090	5090	0
36	20231113	194600	137279070	5090	5090	5090	5090	0
37	20231113	194500	137279070	5090	5090	5090	5090	0
38	20231113	194400	137279070	5090	5090	5090	5090	0
39	20231113	194300	137279070	5090	5090	5090	5090	0
40	20231113	194200	137279070	5090	5090	5090	5090	0
41	20231113	194100	137279070	5090	5090	5090	5090	0
42	20231113	194000	137279070	5090	5090	5090	5090	0
43	20231113	193900	137279070	5090	5090	5090	5090	0
44	20231113	193800	137279070	5090	5090	5090	5090	0
45	20231113	193700	137279070	5090	5090	5090	5090	0
46	20231113	193600	137279070	5090	5090	5090	5090	0
47	20231113	193500	137279070	5090	5090	5090	5090	0
48	20231113	193400	137279070	5090	5090	5090	5090	0
49	20231113	193300	137279070	5090	5090	5090	5090	0
50	20231113	193200	137279070	5090	5090	5090	5090	0
51	20231113	193100	137279070	5090	5090	5090	5090	0
52	20231113	193000	137279070	5090	5090	5090	5090	0
53	20231113	192900	137279070	5090	5090	5090	5090	0
54	20231113	192800	137279070	5090	5090	5090	5090	0
55	20231113	192700	137279070	5090	5090	5090	5090	0
56	20231113	192600	137279070	5090	5090	5090	5090	0
57	20231113	192500	137279070	5090	5090	5090	5090	0
58	20231113	192400	137279070	5090	5090	5090	5090	0
59	20231113	192300	137279070	5090	5090	5090	5090	0
60	20231113	192200	137279070	5090	5090	5090	5090	0
61	20231113	192100	137279070	5090	5090	5090	5090	0
62	20231113	192000	137279070	5090	5090	5090	5090	885
63	20231113	191900	137279070	5090	5090	5090	5090	0
64	20231113	191800	137279070	5090	5090	5090	5090	0
65	20231113	191700	137279070	5090	5090	5090	5090	0
66	20231113	191600	137279070	5090	5090	5090	5090	0
67	20231113	191500	137279070	5090	5090	5090	5090	0
68	20231113	191400	137279070	5090	5090	5090	5090	0
69	20231113	191300	137279070	5090	5090	5090	5090	0
70	20231113	191200	137279070	5090	5090	5090	5090	0
71	20231113	191100	137279070	5090	5090	5090	5090	0
72	20231113	191000	137279070	5090	5090	5090	5090	0
73	20231113	190900	137279070	5090	5090	5090	5090	0
74	20231113	190800	137279070	5090	5090	5090	5090	0
75	20231113	190700	137279070	5090	5090	5090	5090	0
76	20231113	190600	137279070	5090	5090	5090	5090	0
77	20231113	190500	137279070	5090	5090	5090	5090	0
78	20231113	190400	137279070	5090	5090	5090	5090	0
79	20231113	190300	137279070	5090	5090	5090	5090	0
80	20231113	190200	137279070	5090	5090	5090	5090	0
81	20231113	190100	137279070	5090	5090	5090	5090	0
82	20231113	190000	137279070	5090	5090	5090	5090	0
83	20231113	185900	137279070	5090	5090	5090	5090	0
84	20231113	185800	137279070	5090	5090	5090	5090	0
85	20231113	185700	137279070	5090	5090	5090	5090	0
86	20231113	185600	137279070	5090	5090	5090	5090	0
87	20231113	185500	137279070	5090	5090	5090	5090	0
88	20231113	185400	137279070	5090	5090	5090	5090	0
89	20231113	185300	137279070	5090	5090	5090	5090	0
90	20231113	185200	137279070	5090	5090	5090	5090	0
91	20231113	185100	137279070	5090	5090	5090	5090	0
92	20231113	185000	137279070	5090	5090	5090	5090	885
93	20231113	184900	137279070	5090	5090	5090	5090	0
94	20231113	184800	137279070	5090	5090	5090	5090	0
95	20231113	184700	137279070	5090	5090	5090	5090	0
96	20231113	184600	137279070	5090	5090	5090	5090	0
97	20231113	184500	137279070	5090	5090	5090	5090	0
98	20231113	184400	137279070	5090	5090	5090	5090	0
99	20231113	184300	137279070	5090	5090	5090	5090	0
100	20231113	184200	137279070	5090	5090	5090	5090	0
101	20231113	184100	137279070	5090	5090	5090	5090	0
102	20231113	184000	137279070	5090	5090	5090	5090	0
103	20231113	183900	137279070	5090	5090	5090	5090	0
104	20231113	183800	137279070	5090	5090	5090	5090	0
105	20231113	183700	137279070	5090	5090	5090	5090	0
106	20231113	183600	137279070	5090	5090	5090	5090	0
107	20231113	183500	137279070	5090	5090	5090	5090	0
108	20231113	183400	137279070	5090	5090	5090	5090	0
109	20231113	183300	137279070	5090	5090	5090	5090	0
110	20231113	183200	137279070	5090	5090	5090	5090	0
111	20231113	183100	137279070	5090	5090	5090	5090	0
112	20231113	183000	137279070	5090	5090	5090	5090	0
113	20231113	182900	137279070	5090	5090	5090	5090	0
114	20231113	182800	137279070	5090	5090	5090	5090	0
115	20231113	182700	137279070	5090	5090	5090	5090	0
116	20231113	182600	137279070	5090	5090	5090	5090	0
117	20231113	182500	137279070	5090	5090	5090	5090	0
118	20231113	182400	137279070	5090	5090	5090	5090	0
119	20231113	182300	137279070	5090	5090	5090	5090	0
120	20231113	182200	137279070	5090	5090	5090	5090	0
121	20231113	182100	137279070	5090	5090	5090	5090	0
122	20231113	182000	137279070	5090	5090	5090	5090	885
123	20231113	181900	137279070	5090	5090	5090	5090	0
124	20231113	181800	137279070	5090	5090	5090	5090	0
125	20231113	181700	137279070	5090	5090	5090	5090	0
126	20231113	181600	137279070	5090	5090	5090	5090	0
127	20231113	181500	137279070	5090	5090	5090	5090	0
128	20231113	181400	137279070	5090	5090	5090	5090	0
129	20231113	181300	137279070	5090	5090	5090	5090	0
130	20231113	181200	137279070	5090	5090	5090	5090	0
131	20231113	181100	137279070	5090	5090	5090	5090	0
132	20231113	181000	137279070	5090	5090	5090	5090	0
133	20231113	180900	137279070	5090	5090	5090	5090	0
134	20231113	180800	137279070	5090	5090	5090	5090	0
135	20231113	180700	137279070	5090	5090	5090	5090	0
136	20231113	180600	137279070	5090	5090	5090	5090	0
137	20231113	180500	137279070	5090	5090	5090	5090	0
138	20231113	180400	137279070	5090	5090	5090	5090	0
139	20231113	180300	137279070	5090	5090	5090	5090	0
140	20231113	180200	137279070	5090	5090	5090	5090	0
141	20231113	180100	137279070	5090	5090	5090	5090	0
142	20231113	180000	137279070	5090	5090	5090	5090	0
143	20231113	175900	137279070	5090	5090	5090	5090	0
144	20231113	175800	137279070	5090	5090	5090	5090	0
145	20231113	175700	137279070	5090	5090	5090	5090	0
146	20231113	175600	137279070	5090	5090	5090	5090	0
147	20231113	175500	137279070	5090	5090	5090	5090	0
148	20231113	175400	137279070	5090	5090	5090	5090	0
149	20231113	175300	137279070	5090	5090	5090	5090	0
150	20231113	175200	137279070	5090	5090	5090	5090	0
151	20231113	175100	137279070	5090	5090	5090	5090	0
152	20231113	175000	137279070	5090	5090	5090	5090	885
153	20231113	174900	137279070	5090	5090	5090	5090	0
154	20231113	174800	137279070	5090	5090	5090	5090	0
155	20231113	174700	137279070	5090	5090	5090	5090	0
156	20231113	174600	137279070	5090	5090	5090	5090	0
157	20231113	174500	137279070	5090	5090	5090	5090	0
158	20231113	174400	137279070	5090	5090	5090	5090	0
159	20231113	174300	137279070	5090	5090	5090	5090	0
160	20231113	174200	137279070	5090	5090	5090	5090	0
161	20231113	174100	137279070	5090	5090	5090	5090	0
162	20231113	174000	137279070	5090	5090	5090	5090	0
163	20231113	173900	137279070	5090	5090	5090	5090	0
164	20231113	173800	137279070	5090	5090	5090	5090	0
165	20231113	173700	137279070	5090	5090	5090	5090	0
166	20231113	173600	137279070	5090	5090	5090	5090	0
167	20231113	173500	137279070	5090	5090	5090	5090	0
168	20231113	173400	137279070	5090	5090	5090	5090	0
169	20231113	173300	137279070	5090	5090	5090	5090	0
170	20231113	173200	137279070	5090	5090	5090	5090	0
171	20231113	173100	137279070	5090	5090	5090	5090	0
172	20231113	173000	137279070	5090	5090	5090	5090	0
173	20231113	172900	137279070	5090	5090	5090	5090	0
174	20231113	172800	137279070	5090	5090	5090	5090	0
175	20231113	172700	137279070	5090	5090	5090	5090	0
176	20231113	172600	137279070	5090	5090	5090	5090	0
177	20231113	172500	137279070	5090	5090	5090	5090	0
178	20231113	172400	137279070	5090	5090	5090	5090	0
179	20231113	172300	137279070	5090	5090	5090	5090	0
180	20231113	172200	137279070	5090	5090	5090	5090	0
181	20231113	172100	137279070	5090	5090	5090	5090	0
182	20231113	172000	137279070	5090	5090	5090	5090	885
183	20231113	171900	137279070	5090	5090	5090	5090	0
184	20231113	171800	137279070	5090	5090	5090	5090	0
185	20231113	171700	137279070	5090	5090	5090	5090	0
186	20231113	171600	137279070	5090	5090	5090	5090	0
187	20231113	171500	137279070	5090	5090	5090	5090	0
188	20231113	171400	137279070	5090	5090	5090	5090	0
189	20231113	171300	137279070	5090	5090	5090	5090	0
190	20231113	171200	137279070	5090	5090	5090	5090	0
191	20231113	171100	137279070	5090	5090	5090	5090	0
192	20231113	171000	137279070	5090	5090	5090	5090	0
193	20231113	170900	137279070	5090	5090	5090	5090	0
194	20231113	170800	137279070	5090	5090	5090	5090	0
195	20231113	170700	137279070	5090	5090	5090	5090	0
196	20231113	170600	137279070	5090	5090	5090	5090	0
197	20231113	170500	137279070	5090	5090	5090	5090	0
198	20231113	170400	137279070	5090	5090	5090	5090	0
199	20231113	170300	137279070	5090	5090	5090	5090	0
200	20231113	170200	137279070	5090	5090	5090	5090	0
201	20231113	170100	137279070	5090	5090	5090	5090	0
202	20231113	170000	137279070	5090	5090	5090	5090	0
203	20231113	165900	137279070	5090	5090	5090	5090	0
204	20231113	165800	137279070	5090	5090	5090	5090	0
205	20231113	165700	137279070	5090	5090	5090	5090	0
206	20231113	165600	137279070	5090	5090	5090	5090	0
207	20231113	165500	137279070	5090	5090	5090	5090	0
208	20231113	165400	137279070	5090	5090	5090	5090	0
209	20231113	165300	137279070	5090	5090	5090	5090	0
210	20231113	165200	137279070	5090	5090	5090	5090	0
211	20231113	165100	137279070	5090	5090	5090	5090	0
212	20231113	165000	137279070	5090	5090	5090	5090	885
213	20231113	164900	137279070	5090	5090	5090	5090	0
214	20231113	164800	137279070	5090	5090	5090	5090	0
215	20231113	164700	137279070	5090	5090	5090	5090	0
216	20231113	164600	137279070	5090	5090	5090	5090	0
217	20231113	164500	137279070	5090	5090	5090	5090	0
218	20231113	164400	137279070	5090	5090	5090	5090	0
219	20231113	164300	137279070	5090	5090	5090	5090	0
220	20231113	164200	137279070	5090	5090	5090	5090	0
221	20231113	164100	137279070	5090	5090	5090	5090	0
222	20231113	164000	137279070	5090	5090	5090	5090	0
223	20231113	163900	137279070	5090	5090	5090	5090	0
224	20231113	163800	137279070	5090	5090	5090	5090	0
225	20231113	163700	137279070	5090	5090	5090	5090	0
226	20231113	163600	137279070	5090	5090	5090	5090	0
227	20231113	163500	137279070	5090	5090	5090	5090	0
228	20231113	163400	137279070	5090	5090	5090	5090	0
229	20231113	163300	137279070	5090	5090	5090	5090	0
230	20231113	163200	137279070	5090	5090	5090	5090	0
231	20231113	163100	137279070	5090	5090	5090	5090	0
232	20231113	163000	137279070	5090	5090	5090	5090	0
233	20231113	162900	137279070	5090	5090	5090	5090	0
234	20231113	162800	137279070	5090	5090	5090	5090	0
235	20231113	162700	137279070	5090	5090	5090	5090	0
236	20231113	162600	137279070	5090	5090	5090	5090	0
237	20231113	162500	137279070	5090	5090	5090	5090	0
238	20231113	162400	137279070	5090	5090	5090	5090	0
239	20231113	162300	137279070	5090	5090	5090	5090	0
240	20231113	162200	137279070	5090	5090	5090	5090	0
241	20231113	162100	137279070	5090	5090	5090	5090	0
242	20231113	162000	137279070	5090	5090	5090	5090	885
243	20231113	161900	137279070	5090	5090	5090	5090	0
244	20231113	161800	137279070	5090	5090	5090	5090	0
245	20231113	161700	137279070	5090	5090	5090	5090	0
246	20231113	161600	137279070	5090	5090	5090	5090	0
247	20231113	161500	137279070	5090	5090	5090	5090	0
248	20231113	161400	137279070	5090	5090	5090	5090	0
249	20231113	161300	137279070	5090	5090	5090	5090	0
250	20231113	161200	137279070	5090	5090	5090	5090	0
251	20231113	161100	137279070	5090	5090	5090	5090	0
252	20231113	161000	137279070	5090	5090	5090	5090	0
253	20231113	160900	137279070	5090	5090	5090	5090	0
254	20231113	160800	137279070	5090	5090	5090	5090	0
255	20231113	160700	137279070	5090	5090	5090	5090	0
256	20231113	160600	137279070	5090	5090	5090	5090	0
257	20231113	160500	137279070	5090	5090	5090	5090	0
258	20231113	160400	137279070	5090	5090	5090	5090	0
259	20231113	160300	137279070	5090	5090	5090	5090	0
260	20231113	160200	137279070	5090	5090	5090	5090	0
261	20231113	160100	137279070	5090	5090	5090	5090	0
262	20231113	160000	137279070	5090	5090	5090	5090	0
263	20231113	155900	137279070	5090	5090	5090	5090	0
264	20231113	155800	137279070	5090	5090	5090	5090	0
265	20231113	155700	137279070	5090	5090	5090	5090	0
266	20231113	155600	137279070	5090	5090	5090	5090	0
267	20231113	155500	137279070	5090	5090	5090	5090	0
268	20231113	155400	137279070	5090	5090	5090	5090	0
269	20231113	155300	137279070	5090	5090	5090	5090	0
270	20231113	155200	137279070	5090	5090	5090	5090	0
271	20231113	155100	137279070	5090	5090	5090	5090	0
272	20231113	155000	137279070	5090	5090	5090	5090	885
273	20231113	154900	137279070	5090	5090	5090	5090	0
274	20231113	154800	137279070	5090	5090	5090	5090	0
275	20231113	154700	137279070	5090	5090	5090	5090	0
276	20231113	154600	137279070	5090	5090	5090	5090	0
277	20231113	154500	137279070	5090	5090	5090	5090	0
278	20231113	154400	137279070	5090	5090	5090	5090	0
279	20231113	154300	137279070	5090	5090	5090	5090	0
280	20231113	154200	137279070	5090	5090	5090	5090	0
281	20231113	154100	137279070	5090	5090	5090	5090	0
282	20231113	154000	137279070	5090	5090	5090	5090	0
283	20231113	153900	137279070	5090	5090	5090	5090	0
284	20231113	153800	137279070	5090	5090	5090	5090	0
285	20231113	153700	137279070	5090	5090	5090	5090	0
286	20231113	153600	137279070	5090	5090	5090	5090	0
287	20231113	153500	137279070	5090	5090	5090	5090	0
288	20231113	153400	137279070	5090	5090	5090	5090	0
289	20231113	153300	137279070	5090	5090	5090	5090	0
290	20231113	153200	137279070	5090	5090	5090	5090	0
291	20231113	153100	137279070	5090	5090	5090	5090	0
292	20231113	153000	137279070	5090	5090	5090	5090	885
293	20231113	152900	132774420	5090	5090	5090	5090	0
294	20231113	152800	132774420	5090	5090	5090	5090	0
295	20231113	152700	132774420	5090	5090	5090	5090	0
296	20231113	152600	132774420	5090	5090	5090	5090	0
297	20231113	152500	132774420	5090	5090	5090	5090	0
298	20231113	152400	132774420	5090	5090	5090	5090	0
299	20231113	152300	132774420	5090	5090	5090	5090	0
300	20231113	152200	132774420	5090	5090	5090	5090	0
301	20231113	152100	132774420	5090	5090	5090	5090	0
302	20231113	152000	132774420	5090	5090	5090	5090	0
303	20231113	151900	132774420	5090	5110	5110	5090	28
304	20231113	151800	132631800	5110	5110	5110	5110	0
305	20231113	151700	132631800	5110	5110	5110	5110	110
306	20231113	151600	132069700	5110	5110	5110	5110	0
307	20231113	151500	132069700	5110	5110	5110	5110	15
308	20231113	151400	131993050	5090	5090	5090	5090	269
309	20231113	151300	130623840	5110	5110	5110	5110	2
310	20231113	151200	130613620	5110	5110	5110	5110	0
311	20231113	151100	130613620	5110	5110	5110	5110	6
312	20231113	151000	130582960	5110	5110	5110	5110	0
313	20231113	150900	130582960	5110	5110	5110	5110	45
314	20231113	150800	130353010	5110	5110	5110	5110	55
315	20231113	150700	130071960	5100	5100	5100	5100	0
316	20231113	150600	130071960	5100	5100	5100	5100	20
317	20231113	150500	129969960	5110	5110	5110	5110	0
318	20231113	150400	129969960	5110	5130	5130	5110	82
319	20231113	150300	129550920	5110	5110	5110	5110	119
320	20231113	150200	128942830	5110	5110	5110	5110	0
321	20231113	150100	128942830	5110	5110	5110	5110	10
322	20231113	150000	128891730	5100	5100	5100	5100	0
323	20231113	145900	128891730	5100	5100	5100	5100	20
324	20231113	145800	128789730	5100	5100	5100	5100	0
325	20231113	145700	128789730	5100	5100	5100	5100	0
326	20231113	145600	128789730	5100	5110	5110	5100	220
327	20231113	145500	127667310	5110	5110	5110	5110	0
328	20231113	145400	127667310	5110	5110	5110	5110	38
329	20231113	145300	127473130	5110	5110	5110	5110	0
330	20231113	145200	127473130	5110	5110	5110	5110	0
331	20231113	145100	127473130	5110	5110	5110	5110	20
332	20231113	145000	127370930	5110	5110	5110	5110	0
333	20231113	144900	127370930	5110	5110	5110	5110	20
334	20231113	144800	127268730	5140	5140	5140	5140	0
335	20231113	144700	127268730	5140	5140	5140	5140	1
336	20231113	144600	127263590	5100	5130	5140	5100	220
337	20231113	144500	126134700	5100	5110	5110	5100	144
338	20231113	144400	125400000	5100	5100	5100	5100	20
339	20231113	144300	125298000	5130	5130	5130	5130	0
340	20231113	144200	125298000	5130	5120	5130	5120	2000
341	20231113	144100	115038110	5100	5100	5100	5100	20
342	20231113	144000	114936110	5100	5110	5110	5100	336
343	20231113	143900	113221910	5100	5100	5100	5100	164
344	20231113	143800	112385510	5100	5110	5110	5100	695
345	20231113	143700	108837840	5110	5110	5110	5110	0
346	20231113	143600	108837840	5110	5110	5110	5110	20
347	20231113	143500	108735640	5110	5110	5110	5110	0
348	20231113	143400	108735640	5110	5110	5110	5110	20
349	20231113	143300	108633440	5110	5110	5110	5110	0
350	20231113	143200	108633440	5110	5110	5110	5110	0
351	20231113	143100	108633440	5110	5120	5120	5110	1789
352	20231113	143000	99473960	5120	5120	5120	5120	642
353	20231113	142900	96186920	5130	5130	5130	5130	61
354	20231113	142800	95873990	5130	5130	5130	5130	0
355	20231113	142700	95873990	5130	5130	5130	5130	0
356	20231113	142600	95873990	5130	5130	5130	5130	20
357	20231113	142500	95771390	5150	5150	5150	5150	0
358	20231113	142400	95771390	5150	5150	5150	5150	7
359	20231113	142300	95735340	5160	5160	5160	5160	0
360	20231113	142200	95735340	5160	5150	5160	5150	3000
361	20231113	142100	80273510	5120	5120	5120	5120	20
362	20231113	142000	80171110	5130	5130	5130	5130	0
363	20231113	141900	80171110	5130	5130	5130	5130	20
364	20231113	141800	80068510	5160	5150	5160	5150	3
365	20231113	141700	80053040	5120	5120	5120	5120	0
366	20231113	141600	80053040	5120	5160	5160	5120	29
367	20231113	141500	79904160	5120	5120	5120	5120	0
368	20231113	141400	79904160	5120	5120	5120	5120	140
369	20231113	141300	79187360	5130	5130	5130	5130	40
370	20231113	141200	78982160	5130	5130	5130	5130	1
371	20231113	141100	78977030	5130	5140	5140	5130	186
372	20231113	141000	78022750	5140	5140	5140	5140	0
373	20231113	140900	78022750	5140	5140	5140	5140	20
374	20231113	140800	77919950	5140	5140	5140	5140	0
375	20231113	140700	77919950	5140	5140	5140	5140	0
376	20231113	140600	77919950	5140	5140	5140	5140	20
377	20231113	140500	77817150	5170	5170	5170	5170	0
378	20231113	140400	77817150	5170	5170	5170	5140	320
379	20231113	140300	76163350	5140	5140	5140	5140	0
380	20231113	140200	76163350	5140	5140	5140	5140	0
381	20231113	140100	76163350	5140	5140	5140	5140	0
382	20231113	140000	76163350	5140	5140	5140	5140	0
383	20231113	135900	76163350	5140	5140	5140	5140	0
384	20231113	135800	76163350	5140	5140	5140	5140	0
385	20231113	135700	76163350	5140	5140	5140	5140	0
386	20231113	135600	76163350	5140	5140	5140	5140	0
387	20231113	135500	76163350	5140	5140	5140	5140	0
388	20231113	135400	76163350	5140	5140	5140	5140	0
389	20231113	135300	76163350	5140	5140	5140	5140	300
390	20231113	135200	74621350	5140	5140	5140	5140	0
391	20231113	135100	74621350	5140	5140	5140	5140	0
392	20231113	135000	74621350	5140	5140	5140	5140	0
393	20231113	134900	74621350	5140	5140	5140	5140	0
394	20231113	134800	74621350	5140	5140	5140	5140	0
395	20231113	134700	74621350	5140	5140	5140	5140	1
396	20231113	134600	74616210	5140	5140	5140	5140	0
397	20231113	134500	74616210	5140	5140	5140	5140	0
398	20231113	134400	74616210	5140	5140	5140	5140	0
399	20231113	134300	74616210	5140	5140	5140	5140	0
400	20231113	134200	74616210	5140	5140	5140	5140	0
401	20231113	134100	74616210	5140	5140	5140	5140	0
402	20231113	134000	74616210	5140	5140	5140	5140	0
403	20231113	133900	74616210	5140	5140	5140	5140	0
404	20231113	133800	74616210	5140	5140	5140	5140	0
405	20231113	133700	74616210	5140	5140	5140	5140	0
406	20231113	133600	74616210	5140	5140	5140	5140	0
407	20231113	133500	74616210	5140	5140	5140	5140	0
408	20231113	133400	74616210	5140	5140	5140	5140	0
409	20231113	133300	74616210	5140	5140	5140	5140	0
410	20231113	133200	74616210	5140	5140	5140	5140	0
411	20231113	133100	74616210	5140	5140	5140	5140	0
412	20231113	133000	74616210	5140	5140	5140	5140	0
413	20231113	132900	74616210	5140	5140	5140	5140	0
414	20231113	132800	74616210	5140	5140	5140	5140	0
415	20231113	132700	74616210	5140	5140	5140	5140	0
416	20231113	132600	74616210	5140	5140	5140	5140	0
417	20231113	132500	74616210	5140	5140	5140	5140	0
418	20231113	132400	74616210	5140	5140	5140	5140	0
419	20231113	132300	74616210	5140	5140	5140	5140	0
420	20231113	132200	74616210	5140	5140	5140	5140	169
421	20231113	132100	73747550	5170	5170	5170	5170	0
422	20231113	132000	73747550	5170	5170	5170	5170	0
423	20231113	131900	73747550	5170	5170	5170	5170	0
424	20231113	131800	73747550	5170	5170	5170	5170	0
425	20231113	131700	73747550	5170	5170	5170	5170	0
426	20231113	131600	73747550	5170	5170	5170	5170	0
427	20231113	131500	73747550	5170	5170	5170	5170	0
428	20231113	131400	73747550	5170	5170	5170	5170	0
429	20231113	131300	73747550	5170	5170	5170	5170	0
430	20231113	131200	73747550	5170	5170	5170	5170	0
431	20231113	131100	73747550	5170	5170	5170	5170	0
432	20231113	131000	73747550	5170	5170	5170	5170	0
433	20231113	130900	73747550	5170	5170	5170	5170	1
434	20231113	130800	73742380	5130	5130	5130	5130	0
435	20231113	130700	73742380	5130	5130	5130	5130	5
436	20231113	130600	73716730	5170	5170	5170	5170	0
437	20231113	130500	73716730	5170	5140	5170	5140	142
438	20231113	130400	72986820	5140	5140	5140	5140	80
439	20231113	130300	72575620	5140	5140	5140	5140	50
440	20231113	130200	72318620	5140	5140	5140	5140	150
441	20231113	130100	71547620	5140	5140	5140	5140	0
442	20231113	130000	71547620	5140	5140	5140	5140	0
443	20231113	125900	71547620	5140	5130	5140	5130	236
444	20231113	125800	70336930	5140	5150	5150	5140	401
445	20231113	125700	68275780	5170	5170	5170	5170	0
446	20231113	125600	68275780	5170	5170	5170	5170	0
447	20231113	125500	68275780	5170	5170	5170	5170	0
448	20231113	125400	68275780	5170	5170	5170	5170	0
449	20231113	125300	68275780	5170	5170	5170	5170	0
450	20231113	125200	68275780	5170	5170	5170	5170	0
451	20231113	125100	68275780	5170	5170	5170	5170	0
452	20231113	125000	68275780	5170	5170	5170	5170	0
453	20231113	124900	68275780	5170	5170	5170	5170	0
454	20231113	124800	68275780	5170	5170	5170	5170	0
455	20231113	124700	68275780	5170	5170	5170	5170	1
456	20231113	124600	68270610	5150	5150	5150	5150	30
457	20231113	124500	68116110	5150	5150	5150	5150	0
458	20231113	124400	68116110	5150	5150	5150	5150	69
459	20231113	124300	67760760	5150	5150	5150	5150	0
460	20231113	124200	67760760	5150	5150	5150	5150	0
461	20231113	124100	67760760	5150	5150	5150	5150	0
462	20231113	124000	67760760	5150	5150	5150	5150	86
463	20231113	123900	67317860	5150	5150	5150	5150	0
464	20231113	123800	67317860	5150	5150	5150	5150	0
465	20231113	123700	67317860	5150	5150	5150	5150	0
466	20231113	123600	67317860	5150	5150	5150	5150	0
467	20231113	123500	67317860	5150	5150	5150	5150	0
468	20231113	123400	67317860	5150	5150	5150	5150	0
469	20231113	123300	67317860	5150	5150	5150	5150	16
470	20231113	123200	67235460	5150	5150	5150	5150	0
471	20231113	123100	67235460	5150	5150	5150	5150	0
472	20231113	123000	67235460	5150	5150	5150	5150	0
473	20231113	122900	67235460	5150	5150	5150	5150	0
474	20231113	122800	67235460	5150	5150	5150	5150	0
475	20231113	122700	67235460	5150	5150	5150	5150	20
476	20231113	122600	67132460	5140	5140	5140	5140	0
477	20231113	122500	67132460	5140	5140	5140	5140	0
478	20231113	122400	67132460	5140	5140	5140	5140	0
479	20231113	122300	67132460	5140	5140	5140	5140	100
480	20231113	122200	66618460	5150	5150	5150	5150	0
481	20231113	122100	66618460	5150	5150	5150	5150	0
482	20231113	122000	66618460	5150	5150	5150	5150	171
483	20231113	121900	65737810	5190	5190	5190	5190	0
484	20231113	121800	65737810	5190	5190	5190	5190	0
485	20231113	121700	65737810	5190	5190	5190	5190	0
486	20231113	121600	65737810	5190	5190	5190	5190	0
487	20231113	121500	65737810	5190	5190	5190	5190	0
488	20231113	121400	65737810	5190	5190	5190	5190	0
489	20231113	121300	65737810	5190	5190	5190	5190	0
490	20231113	121200	65737810	5190	5190	5190	5190	0
491	20231113	121100	65737810	5190	5190	5190	5190	0
492	20231113	121000	65737810	5190	5190	5190	5190	0
493	20231113	120900	65737810	5190	5190	5190	5190	0
494	20231113	120800	65737810	5190	5190	5190	5190	0
495	20231113	120700	65737810	5190	5180	5190	5180	6
496	20231113	120600	65706720	5160	5160	5160	5160	50
497	20231113	120500	65448720	5170	5170	5170	5170	0
498	20231113	120400	65448720	5170	5170	5170	5170	0
499	20231113	120300	65448720	5170	5170	5170	5170	0
500	20231113	120200	65448720	5170	5170	5170	5170	0
501	20231113	120100	65448720	5170	5170	5170	5170	0
502	20231113	120000	65448720	5170	5170	5170	5170	0
503	20231113	115900	65448720	5170	5170	5170	5170	0
504	20231113	115800	65448720	5170	5170	5170	5170	0
505	20231113	115700	65448720	5170	5170	5170	5170	100
506	20231113	115600	64931720	5190	5190	5190	5190	0
507	20231113	115500	64931720	5190	5190	5190	5190	5
508	20231113	115400	64905770	5150	5150	5150	5150	0
509	20231113	115300	64905770	5150	5150	5150	5150	130
510	20231113	115200	64236270	5180	5180	5180	5180	0
511	20231113	115100	64236270	5180	5180	5180	5180	0
512	20231113	115000	64236270	5180	5180	5180	5180	0
513	20231113	114900	64236270	5180	5180	5180	5180	0
514	20231113	114800	64236270	5180	5180	5180	5180	0
515	20231113	114700	64236270	5180	5180	5180	5180	0
516	20231113	114600	64236270	5180	5180	5180	5180	0
517	20231113	114500	64236270	5180	5180	5180	5180	0
518	20231113	114400	64236270	5180	5180	5180	5180	0
519	20231113	114300	64236270	5180	5180	5180	5180	100
520	20231113	114200	63718270	5180	5180	5180	5180	0
521	20231113	114100	63718270	5180	5180	5180	5180	0
522	20231113	114000	63718270	5180	5180	5180	5180	0
523	20231113	113900	63718270	5180	5180	5180	5180	0
524	20231113	113800	63718270	5180	5180	5180	5180	100
525	20231113	113700	63200270	5180	5170	5180	5170	1000
526	20231113	113600	58025270	5140	5140	5140	5140	0
527	20231113	113500	58025270	5140	5140	5140	5140	0
528	20231113	113400	58025270	5140	5140	5140	5140	1
529	20231113	113300	58020130	5170	5170	5170	5170	0
530	20231113	113200	58020130	5170	5170	5170	5170	0
531	20231113	113100	58020130	5170	5170	5170	5170	0
532	20231113	113000	58020130	5170	5170	5170	5170	0
533	20231113	112900	58020130	5170	5170	5170	5170	0
534	20231113	112800	58020130	5170	5170	5170	5170	0
535	20231113	112700	58020130	5170	5170	5170	5170	0
536	20231113	112600	58020130	5170	5170	5170	5170	0
537	20231113	112500	58020130	5170	5170	5170	5170	0
538	20231113	112400	58020130	5170	5170	5170	5170	500
539	20231113	112300	55435130	5170	5170	5170	5170	0
540	20231113	112200	55435130	5170	5170	5170	5170	10
541	20231113	112100	55383430	5140	5150	5150	5140	920
542	20231113	112000	50646100	5180	5180	5180	5180	0
543	20231113	111900	50646100	5180	5180	5180	5180	0
544	20231113	111800	50646100	5180	5180	5180	5180	0
545	20231113	111700	50646100	5180	5180	5180	5180	0
546	20231113	111600	50646100	5180	5180	5180	5180	0
547	20231113	111500	50646100	5180	5180	5180	5180	1
548	20231113	111400	50640920	5150	5150	5150	5150	147
549	20231113	111300	49883870	5180	5180	5180	5180	22
550	20231113	111200	49769910	5200	5200	5200	5200	0
551	20231113	111100	49769910	5200	5200	5200	5200	0
552	20231113	111000	49769910	5200	5200	5200	5200	0
553	20231113	110900	49769910	5200	5200	5200	5200	0
554	20231113	110800	49769910	5200	5200	5200	5200	0
555	20231113	110700	49769910	5200	5200	5200	5200	0
556	20231113	110600	49769910	5200	5200	5200	5200	0
557	20231113	110500	49769910	5200	5200	5200	5200	0
558	20231113	110400	49769910	5200	5200	5200	5200	0
559	20231113	110300	49769910	5200	5200	5200	5200	0
560	20231113	110200	49769910	5200	5200	5200	5200	0
561	20231113	110100	49769910	5200	5200	5200	5200	0
562	20231113	110000	49769910	5200	5200	5200	5200	0
563	20231113	105900	49769910	5200	5200	5200	5200	0
564	20231113	105800	49769910	5200	5190	5200	5190	10
565	20231113	105700	49717960	5200	5200	5200	5200	0
566	20231113	105600	49717960	5200	5200	5200	5200	0
567	20231113	105500	49717960	5200	5200	5200	5200	0
568	20231113	105400	49717960	5200	5200	5200	5200	0
569	20231113	105300	49717960	5200	5200	5200	5200	0
570	20231113	105200	49717960	5200	5200	5200	5200	0
571	20231113	105100	49717960	5200	5140	5200	5140	869
572	20231113	105000	45249860	5160	5160	5160	5160	0
573	20231113	104900	45249860	5160	5170	5170	5160	20
574	20231113	104800	45146560	5180	5180	5180	5180	10
575	20231113	104700	45094760	5180	5180	5180	5180	146
576	20231113	104600	44338480	5180	5180	5180	5180	0
577	20231113	104500	44338480	5180	5180	5180	5180	0
578	20231113	104400	44338480	5180	5180	5180	5180	0
579	20231113	104300	44338480	5180	5180	5180	5180	200
580	20231113	104200	43302480	5200	5200	5200	5200	0
581	20231113	104100	43302480	5200	5200	5200	5200	0
582	20231113	104000	43302480	5200	5190	5200	5190	100
583	20231113	103900	42782530	5200	5200	5200	5200	0
584	20231113	103800	42782530	5200	5200	5200	5200	0
585	20231113	103700	42782530	5200	5200	5200	5200	0
586	20231113	103600	42782530	5200	5200	5200	5200	0
587	20231113	103500	42782530	5200	5200	5200	5200	5
588	20231113	103400	42756530	5190	5190	5190	5190	0
589	20231113	103300	42756530	5190	5140	5190	5140	7
590	20231113	103200	42720300	5190	5190	5190	5190	0
591	20231113	103100	42720300	5190	5190	5190	5190	5
592	20231113	103000	42694350	5160	5160	5160	5160	20
593	20231113	102900	42591150	5170	5170	5170	5170	0
594	20231113	102800	42591150	5170	5170	5170	5170	5
595	20231113	102700	42565300	5120	5140	5140	5120	964
596	20231113	102600	37621230	5140	5200	5200	5140	1159
597	20231113	102500	31632390	5200	5200	5200	5200	0
598	20231113	102400	31632390	5200	5200	5200	5200	0
599	20231113	102300	31632390	5200	5200	5200	5200	0
600	20231113	102200	31632390	5200	5200	5200	5200	223
601	20231113	102100	30472790	5240	5220	5240	5220	40
602	20231113	102000	30263960	5220	5220	5220	5220	0
603	20231113	101900	30263960	5220	5220	5220	5220	49
604	20231113	101800	30008180	5200	5200	5200	5200	0
605	20231113	101700	30008180	5200	5200	5200	5200	66
606	20231113	101600	29664980	5190	5190	5190	5180	854
607	20231113	101500	25233220	5180	5180	5180	5180	30
608	20231113	101400	25077820	5180	5180	5180	5180	0
609	20231113	101300	25077820	5180	5180	5180	5180	0
610	20231113	101200	25077820	5180	5180	5180	5180	186
611	20231113	101100	24114340	5190	5190	5190	5190	0
612	20231113	101000	24114340	5190	5190	5190	5190	0
613	20231113	100900	24114340	5190	5190	5190	5190	9
614	20231113	100800	24067630	5200	5200	5200	5200	0
615	20231113	100700	24067630	5200	5200	5200	5200	0
616	20231113	100600	24067630	5200	5200	5200	5200	205
617	20231113	100500	23001630	5200	5200	5200	5200	0
618	20231113	100400	23001630	5200	5200	5200	5200	0
619	20231113	100300	23001630	5200	5200	5200	5200	0
620	20231113	100200	23001630	5200	5200	5200	5200	0
621	20231113	100100	23001630	5200	5200	5200	5200	0
622	20231113	100000	23001630	5200	5200	5200	5200	206
623	20231113	095900	21930430	5240	5240	5240	5240	0
624	20231113	095800	21930430	5240	5240	5240	5240	0
625	20231113	095700	21930430	5240	5240	5240	5240	0
626	20231113	095600	21930430	5240	5240	5240	5240	0
627	20231113	095500	21930430	5240	5240	5240	5240	0
628	20231113	095400	21930430	5240	5240	5240	5240	0
629	20231113	095300	21930430	5240	5240	5240	5240	0
630	20231113	095200	21930430	5240	5240	5240	5240	0
631	20231113	095100	21930430	5240	5240	5240	5240	0
632	20231113	095000	21930430	5240	5240	5240	5240	5
633	20231113	094900	21904230	5210	5210	5210	5210	0
634	20231113	094800	21904230	5210	5210	5210	5210	501
635	20231113	094700	19294020	5240	5240	5240	5240	0
636	20231113	094600	19294020	5240	5240	5240	5240	0
637	20231113	094500	19294020	5240	5240	5240	5240	0
638	20231113	094400	19294020	5240	5240	5240	5240	0
639	20231113	094300	19294020	5240	5240	5240	5240	0
640	20231113	094200	19294020	5240	5240	5240	5240	0
641	20231113	094100	19294020	5240	5230	5240	5220	8
642	20231113	094000	19252170	5230	5230	5230	5230	1
643	20231113	093900	19246940	5190	5190	5190	5190	515
644	20231113	093800	16574090	5240	5240	5240	5240	0
645	20231113	093700	16574090	5240	5200	5240	5200	359
646	20231113	093600	14707090	5240	5240	5240	5240	103
647	20231113	093500	14167370	5240	5240	5240	5240	1
648	20231113	093400	14162130	5240	5240	5240	5240	55
649	20231113	093300	13873930	5240	5200	5240	5200	2
650	20231113	093200	13863490	5240	5240	5240	5240	1
651	20231113	093100	13858250	5240	5240	5240	5240	0
652	20231113	093000	13858250	5240	5240	5240	5240	1003
653	20231113	092900	8602530	5240	5240	5240	5240	0
654	20231113	092800	8602530	5240	5240	5240	5240	5
655	20231113	092700	8576330	5230	5200	5230	5200	500
656	20231113	092600	5962620	5190	5190	5190	5190	1
657	20231113	092500	5957430	5190	5200	5200	5190	310
658	20231113	092400	4346530	5240	5240	5240	5240	0
659	20231113	092300	4346530	5240	5240	5240	5240	0
660	20231113	092200	4346530	5240	5240	5240	5240	0
661	20231113	092100	4346530	5240	5240	5240	5240	0
662	20231113	092000	4346530	5240	5240	5240	5240	0
663	20231113	091900	4346530	5240	5240	5240	5240	0
664	20231113	091800	4346530	5240	5240	5240	5240	0
665	20231113	091700	4346530	5240	5200	5240	5200	32
666	20231113	091600	4180090	5250	5200	5250	5200	101
667	20231113	091500	3654840	5250	5250	5250	5250	0
668	20231113	091400	3654840	5250	5210	5250	5210	202
669	20231113	091300	2602380	5250	5250	5250	5250	0
670	20231113	091200	2602380	5250	5250	5250	5250	0
671	20231113	091100	2602380	5250	5250	5250	5250	1
672	20231113	091000	2597130	5240	5240	5240	5200	452
673	20231113	090900	229450	5200	5240	5240	5200	7
674	20231113	090800	193010	5200	5200	5200	5200	21
675	20231113	090700	83810	5250	5240	5250	5240	10
676	20231113	090600	31390	5240	5240	5240	5240	0
677	20231113	090500	31390	5240	5240	5240	5240	0
678	20231113	090400	31390	5240	5240	5240	5240	0
679	20231113	090300	31390	5240	5240	5240	5240	3
680	20231113	090200	15670	5240	5240	5240	5240	1
681	20231113	090100	10430	5200	5200	5200	5200	0
682	20231113	090000	10430	5200	5230	5230	5200	2