KissMeData/225530/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203400	45523030	5350	5350	5350	5350	888
3	20231116	203300	45523030	5350	5350	5350	5350	0
4	20231116	203200	45523030	5350	5350	5350	5350	0
5	20231116	203100	45523030	5350	5350	5350	5350	0
6	20231116	203000	45523030	5350	5350	5350	5350	0
7	20231116	202900	45523030	5350	5350	5350	5350	0
8	20231116	202800	45523030	5350	5350	5350	5350	0
9	20231116	202700	45523030	5350	5350	5350	5350	0
10	20231116	202600	45523030	5350	5350	5350	5350	0
11	20231116	202500	45523030	5350	5350	5350	5350	0
12	20231116	202400	45523030	5350	5350	5350	5350	0
13	20231116	202300	45523030	5350	5350	5350	5350	0
14	20231116	202200	45523030	5350	5350	5350	5350	0
15	20231116	202100	45523030	5350	5350	5350	5350	0
16	20231116	202000	45523030	5350	5350	5350	5350	0
17	20231116	201900	45523030	5350	5350	5350	5350	0
18	20231116	201800	45523030	5350	5350	5350	5350	0
19	20231116	201700	45523030	5350	5350	5350	5350	0
20	20231116	201600	45523030	5350	5350	5350	5350	0
21	20231116	201500	45523030	5350	5350	5350	5350	0
22	20231116	201400	45523030	5350	5350	5350	5350	0
23	20231116	201300	45523030	5350	5350	5350	5350	0
24	20231116	201200	45523030	5350	5350	5350	5350	0
25	20231116	201100	45523030	5350	5350	5350	5350	0
26	20231116	201000	45523030	5350	5350	5350	5350	0
27	20231116	200900	45523030	5350	5350	5350	5350	0
28	20231116	200800	45523030	5350	5350	5350	5350	0
29	20231116	200700	45523030	5350	5350	5350	5350	0
30	20231116	200600	45523030	5350	5350	5350	5350	0
31	20231116	200500	45523030	5350	5350	5350	5350	0
32	20231116	200400	45523030	5350	5350	5350	5350	888
33	20231116	200300	45523030	5350	5350	5350	5350	0
34	20231116	200200	45523030	5350	5350	5350	5350	0
35	20231116	200100	45523030	5350	5350	5350	5350	0
36	20231116	200000	45523030	5350	5350	5350	5350	0
37	20231116	195900	45523030	5350	5350	5350	5350	0
38	20231116	195800	45523030	5350	5350	5350	5350	0
39	20231116	195700	45523030	5350	5350	5350	5350	0
40	20231116	195600	45523030	5350	5350	5350	5350	0
41	20231116	195500	45523030	5350	5350	5350	5350	0
42	20231116	195400	45523030	5350	5350	5350	5350	0
43	20231116	195300	45523030	5350	5350	5350	5350	0
44	20231116	195200	45523030	5350	5350	5350	5350	0
45	20231116	195100	45523030	5350	5350	5350	5350	0
46	20231116	195000	45523030	5350	5350	5350	5350	0
47	20231116	194900	45523030	5350	5350	5350	5350	0
48	20231116	194800	45523030	5350	5350	5350	5350	0
49	20231116	194700	45523030	5350	5350	5350	5350	0
50	20231116	194600	45523030	5350	5350	5350	5350	0
51	20231116	194500	45523030	5350	5350	5350	5350	0
52	20231116	194400	45523030	5350	5350	5350	5350	0
53	20231116	194300	45523030	5350	5350	5350	5350	0
54	20231116	194200	45523030	5350	5350	5350	5350	0
55	20231116	194100	45523030	5350	5350	5350	5350	0
56	20231116	194000	45523030	5350	5350	5350	5350	0
57	20231116	193900	45523030	5350	5350	5350	5350	0
58	20231116	193800	45523030	5350	5350	5350	5350	0
59	20231116	193700	45523030	5350	5350	5350	5350	0
60	20231116	193600	45523030	5350	5350	5350	5350	0
61	20231116	193500	45523030	5350	5350	5350	5350	0
62	20231116	193400	45523030	5350	5350	5350	5350	888
63	20231116	193300	45523030	5350	5350	5350	5350	0
64	20231116	193200	45523030	5350	5350	5350	5350	0
65	20231116	193100	45523030	5350	5350	5350	5350	0
66	20231116	193000	45523030	5350	5350	5350	5350	0
67	20231116	192900	45523030	5350	5350	5350	5350	0
68	20231116	192800	45523030	5350	5350	5350	5350	0
69	20231116	192700	45523030	5350	5350	5350	5350	0
70	20231116	192600	45523030	5350	5350	5350	5350	0
71	20231116	192500	45523030	5350	5350	5350	5350	0
72	20231116	192400	45523030	5350	5350	5350	5350	0
73	20231116	192300	45523030	5350	5350	5350	5350	0
74	20231116	192200	45523030	5350	5350	5350	5350	0
75	20231116	192100	45523030	5350	5350	5350	5350	0
76	20231116	192000	45523030	5350	5350	5350	5350	0
77	20231116	191900	45523030	5350	5350	5350	5350	0
78	20231116	191800	45523030	5350	5350	5350	5350	0
79	20231116	191700	45523030	5350	5350	5350	5350	0
80	20231116	191600	45523030	5350	5350	5350	5350	0
81	20231116	191500	45523030	5350	5350	5350	5350	0
82	20231116	191400	45523030	5350	5350	5350	5350	0
83	20231116	191300	45523030	5350	5350	5350	5350	0
84	20231116	191200	45523030	5350	5350	5350	5350	0
85	20231116	191100	45523030	5350	5350	5350	5350	0
86	20231116	191000	45523030	5350	5350	5350	5350	0
87	20231116	190900	45523030	5350	5350	5350	5350	0
88	20231116	190800	45523030	5350	5350	5350	5350	0
89	20231116	190700	45523030	5350	5350	5350	5350	0
90	20231116	190600	45523030	5350	5350	5350	5350	0
91	20231116	190500	45523030	5350	5350	5350	5350	0
92	20231116	190400	45523030	5350	5350	5350	5350	888
93	20231116	190300	45523030	5350	5350	5350	5350	0
94	20231116	190200	45523030	5350	5350	5350	5350	0
95	20231116	190100	45523030	5350	5350	5350	5350	0
96	20231116	190000	45523030	5350	5350	5350	5350	0
97	20231116	185900	45523030	5350	5350	5350	5350	0
98	20231116	185800	45523030	5350	5350	5350	5350	0
99	20231116	185700	45523030	5350	5350	5350	5350	0
100	20231116	185600	45523030	5350	5350	5350	5350	0
101	20231116	185500	45523030	5350	5350	5350	5350	0
102	20231116	185400	45523030	5350	5350	5350	5350	0
103	20231116	185300	45523030	5350	5350	5350	5350	0
104	20231116	185200	45523030	5350	5350	5350	5350	0
105	20231116	185100	45523030	5350	5350	5350	5350	0
106	20231116	185000	45523030	5350	5350	5350	5350	0
107	20231116	184900	45523030	5350	5350	5350	5350	0
108	20231116	184800	45523030	5350	5350	5350	5350	0
109	20231116	184700	45523030	5350	5350	5350	5350	0
110	20231116	184600	45523030	5350	5350	5350	5350	0
111	20231116	184500	45523030	5350	5350	5350	5350	0
112	20231116	184400	45523030	5350	5350	5350	5350	0
113	20231116	184300	45523030	5350	5350	5350	5350	0
114	20231116	184200	45523030	5350	5350	5350	5350	0
115	20231116	184100	45523030	5350	5350	5350	5350	0
116	20231116	184000	45523030	5350	5350	5350	5350	0
117	20231116	183900	45523030	5350	5350	5350	5350	0
118	20231116	183800	45523030	5350	5350	5350	5350	0
119	20231116	183700	45523030	5350	5350	5350	5350	0
120	20231116	183600	45523030	5350	5350	5350	5350	0
121	20231116	183500	45523030	5350	5350	5350	5350	0
122	20231116	183400	45523030	5350	5350	5350	5350	888
123	20231116	183300	45523030	5350	5350	5350	5350	0
124	20231116	183200	45523030	5350	5350	5350	5350	0
125	20231116	183100	45523030	5350	5350	5350	5350	0
126	20231116	183000	45523030	5350	5350	5350	5350	0
127	20231116	182900	45523030	5350	5350	5350	5350	0
128	20231116	182800	45523030	5350	5350	5350	5350	0
129	20231116	182700	45523030	5350	5350	5350	5350	0
130	20231116	182600	45523030	5350	5350	5350	5350	0
131	20231116	182500	45523030	5350	5350	5350	5350	0
132	20231116	182400	45523030	5350	5350	5350	5350	0
133	20231116	182300	45523030	5350	5350	5350	5350	0
134	20231116	182200	45523030	5350	5350	5350	5350	0
135	20231116	182100	45523030	5350	5350	5350	5350	0
136	20231116	182000	45523030	5350	5350	5350	5350	0
137	20231116	181900	45523030	5350	5350	5350	5350	0
138	20231116	181800	45523030	5350	5350	5350	5350	0
139	20231116	181700	45523030	5350	5350	5350	5350	0
140	20231116	181600	45523030	5350	5350	5350	5350	0
141	20231116	181500	45523030	5350	5350	5350	5350	0
142	20231116	181400	45523030	5350	5350	5350	5350	0
143	20231116	181300	45523030	5350	5350	5350	5350	0
144	20231116	181200	45523030	5350	5350	5350	5350	0
145	20231116	181100	45523030	5350	5350	5350	5350	0
146	20231116	181000	45523030	5350	5350	5350	5350	0
147	20231116	180900	45523030	5350	5350	5350	5350	0
148	20231116	180800	45523030	5350	5350	5350	5350	0
149	20231116	180700	45523030	5350	5350	5350	5350	0
150	20231116	180600	45523030	5350	5350	5350	5350	0
151	20231116	180500	45523030	5350	5350	5350	5350	0
152	20231116	180400	45523030	5350	5350	5350	5350	888
153	20231116	180300	45523030	5350	5350	5350	5350	0
154	20231116	180200	45523030	5350	5350	5350	5350	0
155	20231116	180100	45523030	5350	5350	5350	5350	0
156	20231116	180000	45523030	5350	5350	5350	5350	0
157	20231116	175900	45523030	5350	5350	5350	5350	0
158	20231116	175800	45523030	5350	5350	5350	5350	0
159	20231116	175700	45523030	5350	5350	5350	5350	0
160	20231116	175600	45523030	5350	5350	5350	5350	0
161	20231116	175500	45523030	5350	5350	5350	5350	0
162	20231116	175400	45523030	5350	5350	5350	5350	0
163	20231116	175300	45523030	5350	5350	5350	5350	0
164	20231116	175200	45523030	5350	5350	5350	5350	0
165	20231116	175100	45523030	5350	5350	5350	5350	0
166	20231116	175000	45523030	5350	5350	5350	5350	0
167	20231116	174900	45523030	5350	5350	5350	5350	0
168	20231116	174800	45523030	5350	5350	5350	5350	0
169	20231116	174700	45523030	5350	5350	5350	5350	0
170	20231116	174600	45523030	5350	5350	5350	5350	0
171	20231116	174500	45523030	5350	5350	5350	5350	0
172	20231116	174400	45523030	5350	5350	5350	5350	0
173	20231116	174300	45523030	5350	5350	5350	5350	0
174	20231116	174200	45523030	5350	5350	5350	5350	0
175	20231116	174100	45523030	5350	5350	5350	5350	0
176	20231116	174000	45523030	5350	5350	5350	5350	0
177	20231116	173900	45523030	5350	5350	5350	5350	0
178	20231116	173800	45523030	5350	5350	5350	5350	0
179	20231116	173700	45523030	5350	5350	5350	5350	0
180	20231116	173600	45523030	5350	5350	5350	5350	0
181	20231116	173500	45523030	5350	5350	5350	5350	0
182	20231116	173400	45523030	5350	5350	5350	5350	888
183	20231116	173300	45523030	5350	5350	5350	5350	0
184	20231116	173200	45523030	5350	5350	5350	5350	0
185	20231116	173100	45523030	5350	5350	5350	5350	0
186	20231116	173000	45523030	5350	5350	5350	5350	0
187	20231116	172900	45523030	5350	5350	5350	5350	0
188	20231116	172800	45523030	5350	5350	5350	5350	0
189	20231116	172700	45523030	5350	5350	5350	5350	0
190	20231116	172600	45523030	5350	5350	5350	5350	0
191	20231116	172500	45523030	5350	5350	5350	5350	0
192	20231116	172400	45523030	5350	5350	5350	5350	0
193	20231116	172300	45523030	5350	5350	5350	5350	0
194	20231116	172200	45523030	5350	5350	5350	5350	0
195	20231116	172100	45523030	5350	5350	5350	5350	0
196	20231116	172000	45523030	5350	5350	5350	5350	0
197	20231116	171900	45523030	5350	5350	5350	5350	0
198	20231116	171800	45523030	5350	5350	5350	5350	0
199	20231116	171700	45523030	5350	5350	5350	5350	0
200	20231116	171600	45523030	5350	5350	5350	5350	0
201	20231116	171500	45523030	5350	5350	5350	5350	0
202	20231116	171400	45523030	5350	5350	5350	5350	0
203	20231116	171300	45523030	5350	5350	5350	5350	0
204	20231116	171200	45523030	5350	5350	5350	5350	0
205	20231116	171100	45523030	5350	5350	5350	5350	0
206	20231116	171000	45523030	5350	5350	5350	5350	0
207	20231116	170900	45523030	5350	5350	5350	5350	0
208	20231116	170800	45523030	5350	5350	5350	5350	0
209	20231116	170700	45523030	5350	5350	5350	5350	0
210	20231116	170600	45523030	5350	5350	5350	5350	0
211	20231116	170500	45523030	5350	5350	5350	5350	0
212	20231116	170400	45523030	5350	5350	5350	5350	888
213	20231116	170300	45523030	5350	5350	5350	5350	0
214	20231116	170200	45523030	5350	5350	5350	5350	0
215	20231116	170100	45523030	5350	5350	5350	5350	0
216	20231116	170000	45523030	5350	5350	5350	5350	0
217	20231116	165900	45523030	5350	5350	5350	5350	0
218	20231116	165800	45523030	5350	5350	5350	5350	0
219	20231116	165700	45523030	5350	5350	5350	5350	0
220	20231116	165600	45523030	5350	5350	5350	5350	0
221	20231116	165500	45523030	5350	5350	5350	5350	0
222	20231116	165400	45523030	5350	5350	5350	5350	0
223	20231116	165300	45523030	5350	5350	5350	5350	0
224	20231116	165200	45523030	5350	5350	5350	5350	0
225	20231116	165100	45523030	5350	5350	5350	5350	0
226	20231116	165000	45523030	5350	5350	5350	5350	0
227	20231116	164900	45523030	5350	5350	5350	5350	0
228	20231116	164800	45523030	5350	5350	5350	5350	0
229	20231116	164700	45523030	5350	5350	5350	5350	0
230	20231116	164600	45523030	5350	5350	5350	5350	0
231	20231116	164500	45523030	5350	5350	5350	5350	0
232	20231116	164400	45523030	5350	5350	5350	5350	0
233	20231116	164300	45523030	5350	5350	5350	5350	0
234	20231116	164200	45523030	5350	5350	5350	5350	0
235	20231116	164100	45523030	5350	5350	5350	5350	0
236	20231116	164000	45523030	5350	5350	5350	5350	0
237	20231116	163900	45523030	5350	5350	5350	5350	0
238	20231116	163800	45523030	5350	5350	5350	5350	0
239	20231116	163700	45523030	5350	5350	5350	5350	0
240	20231116	163600	45523030	5350	5350	5350	5350	0
241	20231116	163500	45523030	5350	5350	5350	5350	0
242	20231116	163400	45523030	5350	5350	5350	5350	888
243	20231116	163300	45523030	5350	5350	5350	5350	0
244	20231116	163200	45523030	5350	5350	5350	5350	0
245	20231116	163100	45523030	5350	5350	5350	5350	0
246	20231116	163000	45523030	5350	5350	5350	5350	888
247	20231116	162900	40772230	5320	5320	5320	5320	0
248	20231116	162800	40772230	5320	5320	5320	5320	0
249	20231116	162700	40772230	5320	5320	5320	5320	0
250	20231116	162600	40772230	5320	5320	5320	5320	0
251	20231116	162500	40772230	5320	5320	5320	5320	0
252	20231116	162400	40772230	5320	5320	5320	5320	0
253	20231116	162300	40772230	5320	5320	5320	5320	0
254	20231116	162200	40772230	5320	5320	5320	5320	0
255	20231116	162100	40772230	5320	5320	5320	5320	0
256	20231116	162000	40772230	5320	5320	5320	5320	0
257	20231116	161900	40772230	5320	5320	5350	5320	32
258	20231116	161800	40601960	5330	5330	5330	5330	5
259	20231116	161700	40575310	5330	5330	5330	5330	0
260	20231116	161600	40575310	5330	5330	5330	5330	0
261	20231116	161500	40575310	5330	5330	5330	5330	0
262	20231116	161400	40575310	5330	5330	5330	5330	0
263	20231116	161300	40575310	5330	5330	5330	5330	0
264	20231116	161200	40575310	5330	5330	5330	5330	0
265	20231116	161100	40575310	5330	5330	5330	5330	0
266	20231116	161000	40575310	5330	5330	5330	5330	0
267	20231116	160900	40575310	5330	5330	5330	5330	0
268	20231116	160800	40575310	5330	5330	5330	5330	0
269	20231116	160700	40575310	5330	5330	5330	5330	0
270	20231116	160600	40575310	5330	5330	5330	5330	0
271	20231116	160500	40575310	5330	5330	5330	5330	0
272	20231116	160400	40575310	5330	5330	5330	5330	0
273	20231116	160300	40575310	5330	5330	5330	5330	100
274	20231116	160200	40042310	5350	5350	5350	5350	0
275	20231116	160100	40042310	5350	5350	5350	5350	0
276	20231116	160000	40042310	5350	5350	5350	5350	0
277	20231116	155900	40042310	5350	5350	5350	5350	0
278	20231116	155800	40042310	5350	5350	5350	5350	0
279	20231116	155700	40042310	5350	5350	5350	5350	0
280	20231116	155600	40042310	5350	5350	5350	5350	0
281	20231116	155500	40042310	5350	5350	5350	5350	0
282	20231116	155400	40042310	5350	5350	5350	5350	0
283	20231116	155300	40042310	5350	5350	5350	5350	0
284	20231116	155200	40042310	5350	5350	5350	5350	0
285	20231116	155100	40042310	5350	5350	5350	5350	0
286	20231116	155000	40042310	5350	5350	5350	5350	0
287	20231116	154900	40042310	5350	5350	5350	5350	0
288	20231116	154800	40042310	5350	5350	5350	5350	0
289	20231116	154700	40042310	5350	5350	5350	5350	0
290	20231116	154600	40042310	5350	5350	5350	5350	0
291	20231116	154500	40042310	5350	5350	5350	5350	13
292	20231116	154400	39972760	5350	5350	5350	5350	0
293	20231116	154300	39972760	5350	5350	5350	5350	0
294	20231116	154200	39972760	5350	5350	5350	5350	0
295	20231116	154100	39972760	5350	5350	5350	5350	0
296	20231116	154000	39972760	5350	5350	5350	5350	0
297	20231116	153900	39972760	5350	5350	5350	5350	0
298	20231116	153800	39972760	5350	5350	5350	5350	0
299	20231116	153700	39972760	5350	5350	5350	5350	0
300	20231116	153600	39972760	5350	5350	5350	5350	0
301	20231116	153500	39972760	5350	5350	5350	5350	1
302	20231116	153400	39967410	5350	5350	5350	5350	0
303	20231116	153300	39967410	5350	5350	5350	5350	0
304	20231116	153200	39967410	5350	5350	5350	5350	0
305	20231116	153100	39967410	5350	5350	5350	5350	1
306	20231116	153000	39962060	5320	5320	5320	5320	0
307	20231116	152900	39962060	5320	5320	5320	5320	0
308	20231116	152800	39962060	5320	5320	5320	5320	48
309	20231116	152700	39706700	5320	5320	5320	5320	200
310	20231116	152600	38642700	5340	5340	5340	5340	0
311	20231116	152500	38642700	5340	5340	5340	5340	0
312	20231116	152400	38642700	5340	5340	5340	5340	0
313	20231116	152300	38642700	5340	5340	5340	5340	102
314	20231116	152200	38098020	5330	5330	5330	5330	0
315	20231116	152100	38098020	5330	5330	5330	5330	0
316	20231116	152000	38098020	5330	5330	5330	5330	0
317	20231116	151900	38098020	5330	5330	5330	5330	0
318	20231116	151800	38098020	5330	5330	5330	5330	0
319	20231116	151700	38098020	5330	5330	5330	5330	0
320	20231116	151600	38098020	5330	5330	5330	5330	0
321	20231116	151500	38098020	5330	5330	5330	5330	0
322	20231116	151400	38098020	5330	5330	5330	5330	9
323	20231116	151300	38050050	5340	5340	5340	5340	0
324	20231116	151200	38050050	5340	5340	5340	5340	148
325	20231116	151100	37259730	5340	5340	5340	5340	0
326	20231116	151000	37259730	5340	5340	5340	5340	0
327	20231116	150900	37259730	5340	5340	5340	5340	0
328	20231116	150800	37259730	5340	5340	5340	5340	0
329	20231116	150700	37259730	5340	5340	5340	5340	0
330	20231116	150600	37259730	5340	5340	5340	5340	57
331	20231116	150500	36955350	5340	5340	5340	5340	29
332	20231116	150400	36800490	5340	5340	5340	5340	0
333	20231116	150300	36800490	5340	5340	5340	5340	0
334	20231116	150200	36800490	5340	5340	5340	5340	0
335	20231116	150100	36800490	5340	5340	5340	5340	0
336	20231116	150000	36800490	5340	5340	5340	5340	1
337	20231116	145900	36795150	5330	5330	5330	5330	100
338	20231116	145800	36262150	5330	5330	5330	5330	0
339	20231116	145700	36262150	5330	5330	5330	5330	0
340	20231116	145600	36262150	5330	5330	5330	5330	0
341	20231116	145500	36262150	5330	5330	5330	5330	215
342	20231116	145400	35116200	5330	5330	5330	5330	0
343	20231116	145300	35116200	5330	5330	5330	5330	0
344	20231116	145200	35116200	5330	5330	5330	5330	0
345	20231116	145100	35116200	5330	5330	5330	5330	0
346	20231116	145000	35116200	5330	5330	5330	5330	930
347	20231116	144900	30159300	5340	5340	5340	5340	0
348	20231116	144800	30159300	5340	5340	5340	5340	0
349	20231116	144700	30159300	5340	5340	5340	5340	0
350	20231116	144600	30159300	5340	5340	5340	5340	0
351	20231116	144500	30159300	5340	5340	5340	5340	0
352	20231116	144400	30159300	5340	5340	5340	5340	0
353	20231116	144300	30159300	5340	5340	5340	5340	117
354	20231116	144200	29534520	5330	5330	5330	5330	0
355	20231116	144100	29534520	5330	5330	5330	5330	752
356	20231116	144000	25526360	5330	5330	5330	5330	0
357	20231116	143900	25526360	5330	5330	5330	5330	0
358	20231116	143800	25526360	5330	5330	5330	5330	0
359	20231116	143700	25526360	5330	5330	5330	5330	0
360	20231116	143600	25526360	5330	5330	5330	5330	0
361	20231116	143500	25526360	5330	5330	5330	5330	0
362	20231116	143400	25526360	5330	5330	5330	5330	0
363	20231116	143300	25526360	5330	5330	5330	5330	4
364	20231116	143200	25505040	5330	5330	5330	5330	0
365	20231116	143100	25505040	5330	5330	5330	5330	0
366	20231116	143000	25505040	5330	5330	5330	5330	0
367	20231116	142900	25505040	5330	5330	5330	5330	0
368	20231116	142800	25505040	5330	5330	5330	5330	0
369	20231116	142700	25505040	5330	5330	5330	5330	0
370	20231116	142600	25505040	5330	5330	5330	5330	0
371	20231116	142500	25505040	5330	5330	5330	5330	0
372	20231116	142400	25505040	5330	5330	5330	5330	0
373	20231116	142300	25505040	5330	5330	5330	5330	0
374	20231116	142200	25505040	5330	5330	5330	5330	0
375	20231116	142100	25505040	5330	5330	5330	5330	0
376	20231116	142000	25505040	5330	5330	5330	5330	0
377	20231116	141900	25505040	5330	5330	5330	5330	0
378	20231116	141800	25505040	5330	5330	5330	5330	0
379	20231116	141700	25505040	5330	5330	5330	5330	0
380	20231116	141600	25505040	5330	5330	5330	5330	0
381	20231116	141500	25505040	5330	5330	5330	5330	0
382	20231116	141400	25505040	5330	5330	5330	5330	195
383	20231116	141300	24465690	5330	5330	5330	5330	100
384	20231116	141200	23932690	5330	5330	5330	5330	0
385	20231116	141100	23932690	5330	5330	5330	5330	0
386	20231116	141000	23932690	5330	5330	5330	5330	100
387	20231116	140900	23399690	5330	5330	5330	5330	32
388	20231116	140800	23229130	5340	5340	5340	5340	40
389	20231116	140700	23015530	5350	5350	5350	5350	0
390	20231116	140600	23015530	5350	5350	5350	5350	0
391	20231116	140500	23015530	5350	5350	5350	5350	0
392	20231116	140400	23015530	5350	5350	5350	5350	0
393	20231116	140300	23015530	5350	5350	5350	5350	0
394	20231116	140200	23015530	5350	5350	5350	5350	0
395	20231116	140100	23015530	5350	5350	5350	5350	0
396	20231116	140000	23015530	5350	5350	5350	5350	0
397	20231116	135900	23015530	5350	5350	5350	5350	0
398	20231116	135800	23015530	5350	5350	5350	5350	0
399	20231116	135700	23015530	5350	5350	5350	5350	0
400	20231116	135600	23015530	5350	5350	5350	5350	0
401	20231116	135500	23015530	5350	5350	5350	5350	0
402	20231116	135400	23015530	5350	5350	5350	5350	15
403	20231116	135300	22935280	5340	5340	5340	5340	0
404	20231116	135200	22935280	5340	5340	5340	5340	0
405	20231116	135100	22935280	5340	5340	5340	5340	0
406	20231116	135000	22935280	5340	5340	5340	5340	0
407	20231116	134900	22935280	5340	5340	5340	5340	0
408	20231116	134800	22935280	5340	5340	5340	5340	0
409	20231116	134700	22935280	5340	5340	5340	5340	0
410	20231116	134600	22935280	5340	5340	5340	5340	0
411	20231116	134500	22935280	5340	5340	5340	5340	68
412	20231116	134400	22572160	5360	5360	5360	5360	0
413	20231116	134300	22572160	5360	5360	5360	5360	0
414	20231116	134200	22572160	5360	5360	5360	5360	0
415	20231116	134100	22572160	5360	5360	5360	5360	0
416	20231116	134000	22572160	5360	5360	5360	5360	0
417	20231116	133900	22572160	5360	5360	5360	5360	0
418	20231116	133800	22572160	5360	5360	5360	5360	0
419	20231116	133700	22572160	5360	5360	5360	5360	0
420	20231116	133600	22572160	5360	5360	5360	5360	0
421	20231116	133500	22572160	5360	5360	5360	5360	0
422	20231116	133400	22572160	5360	5360	5360	5360	0
423	20231116	133300	22572160	5360	5360	5360	5360	0
424	20231116	133200	22572160	5360	5360	5360	5360	0
425	20231116	133100	22572160	5360	5360	5360	5360	0
426	20231116	133000	22572160	5360	5360	5360	5360	0
427	20231116	132900	22572160	5360	5360	5360	5360	0
428	20231116	132800	22572160	5360	5360	5360	5360	1
429	20231116	132700	22566800	5340	5340	5340	5340	200
430	20231116	132600	21498800	5340	5340	5340	5340	0
431	20231116	132500	21498800	5340	5340	5340	5340	0
432	20231116	132400	21498800	5340	5340	5340	5340	0
433	20231116	132300	21498800	5340	5340	5340	5340	0
434	20231116	132200	21498800	5340	5340	5340	5340	50
435	20231116	132100	21231800	5340	5340	5340	5340	0
436	20231116	132000	21231800	5340	5340	5340	5340	0
437	20231116	131900	21231800	5340	5340	5340	5340	0
438	20231116	131800	21231800	5340	5340	5340	5340	0
439	20231116	131700	21231800	5340	5340	5340	5340	0
440	20231116	131600	21231800	5340	5340	5340	5340	0
441	20231116	131500	21231800	5340	5340	5340	5340	0
442	20231116	131400	21231800	5340	5340	5340	5340	0
443	20231116	131300	21231800	5340	5340	5340	5340	0
444	20231116	131200	21231800	5340	5340	5340	5340	161
445	20231116	131100	20372060	5360	5360	5360	5360	0
446	20231116	131000	20372060	5360	5360	5360	5360	1
447	20231116	130900	20366700	5340	5340	5340	5340	0
448	20231116	130800	20366700	5340	5340	5340	5340	0
449	20231116	130700	20366700	5340	5340	5340	5340	0
450	20231116	130600	20366700	5340	5340	5340	5340	0
451	20231116	130500	20366700	5340	5340	5340	5340	0
452	20231116	130400	20366700	5340	5340	5340	5340	0
453	20231116	130300	20366700	5340	5340	5340	5340	0
454	20231116	130200	20366700	5340	5340	5340	5340	0
455	20231116	130100	20366700	5340	5340	5340	5340	0
456	20231116	130000	20366700	5340	5340	5340	5340	0
457	20231116	125900	20366700	5340	5340	5340	5340	0
458	20231116	125800	20366700	5340	5340	5340	5340	0
459	20231116	125700	20366700	5340	5340	5340	5340	0
460	20231116	125600	20366700	5340	5340	5340	5340	0
461	20231116	125500	20366700	5340	5340	5360	5340	3
462	20231116	125400	20350660	5360	5360	5360	5360	1
463	20231116	125300	20345300	5340	5340	5340	5340	0
464	20231116	125200	20345300	5340	5340	5340	5340	2
465	20231116	125100	20334620	5360	5360	5360	5360	0
466	20231116	125000	20334620	5360	5360	5360	5360	0
467	20231116	124900	20334620	5360	5360	5360	5360	0
468	20231116	124800	20334620	5360	5360	5360	5360	0
469	20231116	124700	20334620	5360	5360	5360	5360	0
470	20231116	124600	20334620	5360	5360	5360	5360	0
471	20231116	124500	20334620	5360	5360	5360	5360	0
472	20231116	124400	20334620	5360	5360	5360	5360	0
473	20231116	124300	20334620	5360	5340	5360	5340	3
474	20231116	124200	20318580	5340	5340	5340	5340	0
475	20231116	124100	20318580	5340	5340	5340	5340	1
476	20231116	124000	20313240	5340	5340	5340	5340	0
477	20231116	123900	20313240	5340	5340	5340	5340	0
478	20231116	123800	20313240	5340	5340	5340	5340	0
479	20231116	123700	20313240	5340	5340	5340	5340	0
480	20231116	123600	20313240	5340	5340	5340	5340	0
481	20231116	123500	20313240	5340	5340	5340	5340	0
482	20231116	123400	20313240	5340	5340	5340	5340	48
483	20231116	123300	20056920	5330	5330	5330	5330	0
484	20231116	123200	20056920	5330	5330	5330	5330	0
485	20231116	123100	20056920	5330	5330	5330	5330	0
486	20231116	123000	20056920	5330	5330	5330	5330	0
487	20231116	122900	20056920	5330	5330	5330	5330	0
488	20231116	122800	20056920	5330	5330	5330	5330	477
489	20231116	122700	17514510	5340	5340	5340	5340	0
490	20231116	122600	17514510	5340	5340	5340	5340	0
491	20231116	122500	17514510	5340	5340	5340	5340	0
492	20231116	122400	17514510	5340	5340	5340	5340	0
493	20231116	122300	17514510	5340	5340	5340	5340	0
494	20231116	122200	17514510	5340	5340	5340	5340	0
495	20231116	122100	17514510	5340	5340	5340	5340	0
496	20231116	122000	17514510	5340	5340	5340	5340	0
497	20231116	121900	17514510	5340	5340	5340	5340	0
498	20231116	121800	17514510	5340	5340	5340	5340	0
499	20231116	121700	17514510	5340	5340	5340	5340	0
500	20231116	121600	17514510	5340	5340	5340	5340	0
501	20231116	121500	17514510	5340	5340	5340	5340	0
502	20231116	121400	17514510	5340	5340	5340	5340	0
503	20231116	121300	17514510	5340	5340	5340	5340	0
504	20231116	121200	17514510	5340	5340	5340	5340	0
505	20231116	121100	17514510	5340	5340	5340	5340	0
506	20231116	121000	17514510	5340	5340	5340	5340	0
507	20231116	120900	17514510	5340	5340	5340	5340	0
508	20231116	120800	17514510	5340	5340	5340	5340	0
509	20231116	120700	17514510	5340	5340	5340	5340	76
510	20231116	120600	17108670	5340	5340	5340	5340	0
511	20231116	120500	17108670	5340	5340	5340	5340	75
512	20231116	120400	16708170	5340	5340	5340	5340	25
513	20231116	120300	16574670	5330	5330	5330	5330	0
514	20231116	120200	16574670	5330	5330	5330	5330	0
515	20231116	120100	16574670	5330	5330	5330	5330	123
516	20231116	120000	15919080	5330	5330	5330	5330	0
517	20231116	115900	15919080	5330	5330	5330	5330	0
518	20231116	115800	15919080	5330	5330	5330	5330	0
519	20231116	115700	15919080	5330	5330	5330	5330	0
520	20231116	115600	15919080	5330	5330	5330	5330	0
521	20231116	115500	15919080	5330	5330	5330	5330	0
522	20231116	115400	15919080	5330	5330	5330	5330	0
523	20231116	115300	15919080	5330	5330	5330	5330	0
524	20231116	115200	15919080	5330	5330	5330	5330	0
525	20231116	115100	15919080	5330	5330	5330	5330	0
526	20231116	115000	15919080	5330	5330	5330	5330	0
527	20231116	114900	15919080	5330	5330	5330	5330	10
528	20231116	114800	15865780	5330	5330	5330	5330	103
529	20231116	114700	15316790	5340	5340	5340	5340	151
530	20231116	114600	14510450	5360	5360	5360	5360	0
531	20231116	114500	14510450	5360	5360	5360	5360	0
532	20231116	114400	14510450	5360	5360	5360	5360	0
533	20231116	114300	14510450	5360	5360	5360	5360	0
534	20231116	114200	14510450	5360	5360	5360	5360	0
535	20231116	114100	14510450	5360	5360	5360	5360	0
536	20231116	114000	14510450	5360	5360	5360	5360	0
537	20231116	113900	14510450	5360	5360	5360	5360	0
538	20231116	113800	14510450	5360	5360	5360	5360	9
539	20231116	113700	14462210	5350	5350	5350	5350	0
540	20231116	113600	14462210	5350	5350	5350	5350	7
541	20231116	113500	14424760	5360	5360	5360	5360	220
542	20231116	113400	13245560	5350	5350	5350	5350	0
543	20231116	113300	13245560	5350	5350	5350	5350	3
544	20231116	113200	13229510	5360	5360	5360	5360	0
545	20231116	113100	13229510	5360	5360	5360	5360	0
546	20231116	113000	13229510	5360	5360	5360	5360	0
547	20231116	112900	13229510	5360	5360	5360	5360	0
548	20231116	112800	13229510	5360	5360	5360	5360	0
549	20231116	112700	13229510	5360	5360	5360	5360	0
550	20231116	112600	13229510	5360	5360	5360	5360	0
551	20231116	112500	13229510	5360	5360	5360	5360	0
552	20231116	112400	13229510	5360	5360	5360	5360	0
553	20231116	112300	13229510	5360	5360	5360	5360	0
554	20231116	112200	13229510	5360	5360	5360	5360	1
555	20231116	112100	13224150	5360	5360	5360	5360	0
556	20231116	112000	13224150	5360	5360	5360	5360	0
557	20231116	111900	13224150	5360	5360	5360	5360	0
558	20231116	111800	13224150	5360	5360	5360	5360	0
559	20231116	111700	13224150	5360	5360	5360	5360	0
560	20231116	111600	13224150	5360	5360	5360	5360	1
561	20231116	111500	13218790	5360	5360	5360	5360	0
562	20231116	111400	13218790	5360	5360	5360	5360	0
563	20231116	111300	13218790	5360	5360	5360	5360	0
564	20231116	111200	13218790	5360	5360	5360	5360	0
565	20231116	111100	13218790	5360	5360	5360	5360	0
566	20231116	111000	13218790	5360	5360	5360	5360	0
567	20231116	110900	13218790	5360	5360	5360	5360	0
568	20231116	110800	13218790	5360	5360	5360	5360	1
569	20231116	110700	13213430	5350	5350	5350	5350	0
570	20231116	110600	13213430	5350	5350	5350	5350	0
571	20231116	110500	13213430	5350	5350	5350	5350	0
572	20231116	110400	13213430	5350	5350	5350	5350	0
573	20231116	110300	13213430	5350	5350	5350	5350	0
574	20231116	110200	13213430	5350	5350	5350	5350	0
575	20231116	110100	13213430	5350	5350	5350	5350	37
576	20231116	110000	13015480	5350	5350	5350	5350	0
577	20231116	105900	13015480	5350	5350	5350	5350	1
578	20231116	105800	13010130	5360	5360	5360	5360	1
579	20231116	105700	13004770	5360	5360	5360	5360	0
580	20231116	105600	13004770	5360	5360	5360	5360	0
581	20231116	105500	13004770	5360	5360	5360	5360	0
582	20231116	105400	13004770	5360	5360	5360	5360	0
583	20231116	105300	13004770	5360	5360	5360	5360	0
584	20231116	105200	13004770	5360	5360	5360	5360	0
585	20231116	105100	13004770	5360	5360	5360	5360	0
586	20231116	105000	13004770	5360	5360	5360	5360	0
587	20231116	104900	13004770	5360	5360	5360	5360	0
588	20231116	104800	13004770	5360	5340	5360	5340	78
589	20231116	104700	12588050	5360	5360	5360	5360	1
590	20231116	104600	12582690	5340	5340	5340	5340	0
591	20231116	104500	12582690	5340	5340	5340	5340	0
592	20231116	104400	12582690	5340	5340	5340	5340	0
593	20231116	104300	12582690	5340	5340	5340	5340	0
594	20231116	104200	12582690	5340	5340	5340	5340	0
595	20231116	104100	12582690	5340	5340	5340	5340	0
596	20231116	104000	12582690	5340	5340	5340	5340	68
597	20231116	103900	12219570	5350	5350	5350	5350	0
598	20231116	103800	12219570	5350	5350	5350	5350	0
599	20231116	103700	12219570	5350	5350	5350	5350	0
600	20231116	103600	12219570	5350	5350	5350	5350	114
601	20231116	103500	11609670	5350	5350	5350	5350	0
602	20231116	103400	11609670	5350	5350	5350	5350	19
603	20231116	103300	11508020	5360	5360	5360	5360	0
604	20231116	103200	11508020	5360	5360	5360	5360	0
605	20231116	103100	11508020	5360	5360	5360	5360	2
606	20231116	103000	11497300	5350	5370	5370	5350	1198
607	20231116	102900	5077370	5370	5370	5370	5370	100
608	20231116	102800	4540370	5390	5390	5390	5390	0
609	20231116	102700	4540370	5390	5390	5390	5390	1
610	20231116	102600	4534980	5360	5360	5360	5360	0
611	20231116	102500	4534980	5360	5360	5360	5360	0
612	20231116	102400	4534980	5360	5360	5360	5360	0
613	20231116	102300	4534980	5360	5360	5360	5360	100
614	20231116	102200	3998980	5390	5390	5390	5390	0
615	20231116	102100	3998980	5390	5390	5390	5390	1
616	20231116	102000	3993590	5370	5370	5370	5370	201
617	20231116	101900	2914220	5390	5390	5390	5390	0
618	20231116	101800	2914220	5390	5390	5390	5390	0
619	20231116	101700	2914220	5390	5390	5390	5390	0
620	20231116	101600	2914220	5390	5390	5390	5390	1
621	20231116	101500	2908830	5380	5400	5400	5380	28
622	20231116	101400	2757930	5400	5370	5400	5360	503
623	20231116	101300	48050	5370	5370	5370	5370	0
624	20231116	101200	48050	5370	5370	5370	5370	0
625	20231116	101100	48050	5370	5370	5370	5370	0
626	20231116	101000	48050	5370	5370	5370	5370	0
627	20231116	100900	48050	5370	5360	5370	5360	2
628	20231116	100800	37320	5360	5360	5360	5360	0
629	20231116	100700	37320	5360	5360	5360	5360	0
630	20231116	100600	37320	5360	5360	5360	5360	0
631	20231116	100500	37320	5360	5360	5360	5360	0
632	20231116	100400	37320	5360	5360	5360	5360	0
633	20231116	100300	37320	5360	5360	5360	5360	0
634	20231116	100200	37320	5360	5360	5360	5360	0
635	20231116	100100	37320	5360	5360	5360	5360	0
636	20231116	100000	37320	5360	5320	5360	5320	7