KissMeData/335810/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210800	48572390	5040	5040	5040	5040	152
3	20231124	210700	48572390	5040	5040	5040	5040	0
4	20231124	210600	48572390	5040	5040	5040	5040	0
5	20231124	210500	48572390	5040	5040	5040	5040	0
6	20231124	210400	48572390	5040	5040	5040	5040	0
7	20231124	210300	48572390	5040	5040	5040	5040	0
8	20231124	210200	48572390	5040	5040	5040	5040	0
9	20231124	210100	48572390	5040	5040	5040	5040	0
10	20231124	210000	48572390	5040	5040	5040	5040	0
11	20231124	205900	48572390	5040	5040	5040	5040	0
12	20231124	205800	48572390	5040	5040	5040	5040	0
13	20231124	205700	48572390	5040	5040	5040	5040	0
14	20231124	205600	48572390	5040	5040	5040	5040	0
15	20231124	205500	48572390	5040	5040	5040	5040	0
16	20231124	205400	48572390	5040	5040	5040	5040	0
17	20231124	205300	48572390	5040	5040	5040	5040	0
18	20231124	205200	48572390	5040	5040	5040	5040	0
19	20231124	205100	48572390	5040	5040	5040	5040	0
20	20231124	205000	48572390	5040	5040	5040	5040	0
21	20231124	204900	48572390	5040	5040	5040	5040	0
22	20231124	204800	48572390	5040	5040	5040	5040	0
23	20231124	204700	48572390	5040	5040	5040	5040	0
24	20231124	204600	48572390	5040	5040	5040	5040	0
25	20231124	204500	48572390	5040	5040	5040	5040	0
26	20231124	204400	48572390	5040	5040	5040	5040	0
27	20231124	204300	48572390	5040	5040	5040	5040	0
28	20231124	204200	48572390	5040	5040	5040	5040	0
29	20231124	204100	48572390	5040	5040	5040	5040	0
30	20231124	204000	48572390	5040	5040	5040	5040	0
31	20231124	203900	48572390	5040	5040	5040	5040	0
32	20231124	203800	48572390	5040	5040	5040	5040	152
33	20231124	203700	48572390	5040	5040	5040	5040	0
34	20231124	203600	48572390	5040	5040	5040	5040	0
35	20231124	203500	48572390	5040	5040	5040	5040	0
36	20231124	203400	48572390	5040	5040	5040	5040	0
37	20231124	203300	48572390	5040	5040	5040	5040	0
38	20231124	203200	48572390	5040	5040	5040	5040	0
39	20231124	203100	48572390	5040	5040	5040	5040	0
40	20231124	203000	48572390	5040	5040	5040	5040	0
41	20231124	202900	48572390	5040	5040	5040	5040	0
42	20231124	202800	48572390	5040	5040	5040	5040	0
43	20231124	202700	48572390	5040	5040	5040	5040	0
44	20231124	202600	48572390	5040	5040	5040	5040	0
45	20231124	202500	48572390	5040	5040	5040	5040	0
46	20231124	202400	48572390	5040	5040	5040	5040	0
47	20231124	202300	48572390	5040	5040	5040	5040	0
48	20231124	202200	48572390	5040	5040	5040	5040	0
49	20231124	202100	48572390	5040	5040	5040	5040	0
50	20231124	202000	48572390	5040	5040	5040	5040	0
51	20231124	201900	48572390	5040	5040	5040	5040	0
52	20231124	201800	48572390	5040	5040	5040	5040	0
53	20231124	201700	48572390	5040	5040	5040	5040	0
54	20231124	201600	48572390	5040	5040	5040	5040	0
55	20231124	201500	48572390	5040	5040	5040	5040	0
56	20231124	201400	48572390	5040	5040	5040	5040	0
57	20231124	201300	48572390	5040	5040	5040	5040	0
58	20231124	201200	48572390	5040	5040	5040	5040	0
59	20231124	201100	48572390	5040	5040	5040	5040	0
60	20231124	201000	48572390	5040	5040	5040	5040	0
61	20231124	200900	48572390	5040	5040	5040	5040	0
62	20231124	200800	48572390	5040	5040	5040	5040	152
63	20231124	200700	48572390	5040	5040	5040	5040	0
64	20231124	200600	48572390	5040	5040	5040	5040	0
65	20231124	200500	48572390	5040	5040	5040	5040	0
66	20231124	200400	48572390	5040	5040	5040	5040	0
67	20231124	200300	48572390	5040	5040	5040	5040	0
68	20231124	200200	48572390	5040	5040	5040	5040	0
69	20231124	200100	48572390	5040	5040	5040	5040	0
70	20231124	200000	48572390	5040	5040	5040	5040	0
71	20231124	195900	48572390	5040	5040	5040	5040	0
72	20231124	195800	48572390	5040	5040	5040	5040	0
73	20231124	195700	48572390	5040	5040	5040	5040	0
74	20231124	195600	48572390	5040	5040	5040	5040	0
75	20231124	195500	48572390	5040	5040	5040	5040	0
76	20231124	195400	48572390	5040	5040	5040	5040	0
77	20231124	195300	48572390	5040	5040	5040	5040	0
78	20231124	195200	48572390	5040	5040	5040	5040	0
79	20231124	195100	48572390	5040	5040	5040	5040	0
80	20231124	195000	48572390	5040	5040	5040	5040	0
81	20231124	194900	48572390	5040	5040	5040	5040	0
82	20231124	194800	48572390	5040	5040	5040	5040	0
83	20231124	194700	48572390	5040	5040	5040	5040	0
84	20231124	194600	48572390	5040	5040	5040	5040	0
85	20231124	194500	48572390	5040	5040	5040	5040	0
86	20231124	194400	48572390	5040	5040	5040	5040	0
87	20231124	194300	48572390	5040	5040	5040	5040	0
88	20231124	194200	48572390	5040	5040	5040	5040	0
89	20231124	194100	48572390	5040	5040	5040	5040	0
90	20231124	194000	48572390	5040	5040	5040	5040	0
91	20231124	193900	48572390	5040	5040	5040	5040	0
92	20231124	193800	48572390	5040	5040	5040	5040	152
93	20231124	193700	48572390	5040	5040	5040	5040	0
94	20231124	193600	48572390	5040	5040	5040	5040	0
95	20231124	193500	48572390	5040	5040	5040	5040	0
96	20231124	193400	48572390	5040	5040	5040	5040	0
97	20231124	193300	48572390	5040	5040	5040	5040	0
98	20231124	193200	48572390	5040	5040	5040	5040	0
99	20231124	193100	48572390	5040	5040	5040	5040	0
100	20231124	193000	48572390	5040	5040	5040	5040	0
101	20231124	192900	48572390	5040	5040	5040	5040	0
102	20231124	192800	48572390	5040	5040	5040	5040	0
103	20231124	192700	48572390	5040	5040	5040	5040	0
104	20231124	192600	48572390	5040	5040	5040	5040	0
105	20231124	192500	48572390	5040	5040	5040	5040	0
106	20231124	192400	48572390	5040	5040	5040	5040	0
107	20231124	192300	48572390	5040	5040	5040	5040	0
108	20231124	192200	48572390	5040	5040	5040	5040	0
109	20231124	192100	48572390	5040	5040	5040	5040	0
110	20231124	192000	48572390	5040	5040	5040	5040	0
111	20231124	191900	48572390	5040	5040	5040	5040	0
112	20231124	191800	48572390	5040	5040	5040	5040	0
113	20231124	191700	48572390	5040	5040	5040	5040	0
114	20231124	191600	48572390	5040	5040	5040	5040	0
115	20231124	191500	48572390	5040	5040	5040	5040	0
116	20231124	191400	48572390	5040	5040	5040	5040	0
117	20231124	191300	48572390	5040	5040	5040	5040	0
118	20231124	191200	48572390	5040	5040	5040	5040	0
119	20231124	191100	48572390	5040	5040	5040	5040	0
120	20231124	191000	48572390	5040	5040	5040	5040	0
121	20231124	190900	48572390	5040	5040	5040	5040	0
122	20231124	190800	48572390	5040	5040	5040	5040	152
123	20231124	190700	48572390	5040	5040	5040	5040	0
124	20231124	190600	48572390	5040	5040	5040	5040	0
125	20231124	190500	48572390	5040	5040	5040	5040	0
126	20231124	190400	48572390	5040	5040	5040	5040	0
127	20231124	190300	48572390	5040	5040	5040	5040	0
128	20231124	190200	48572390	5040	5040	5040	5040	0
129	20231124	190100	48572390	5040	5040	5040	5040	0
130	20231124	190000	48572390	5040	5040	5040	5040	0
131	20231124	185900	48572390	5040	5040	5040	5040	0
132	20231124	185800	48572390	5040	5040	5040	5040	0
133	20231124	185700	48572390	5040	5040	5040	5040	0
134	20231124	185600	48572390	5040	5040	5040	5040	0
135	20231124	185500	48572390	5040	5040	5040	5040	0
136	20231124	185400	48572390	5040	5040	5040	5040	0
137	20231124	185300	48572390	5040	5040	5040	5040	0
138	20231124	185200	48572390	5040	5040	5040	5040	0
139	20231124	185100	48572390	5040	5040	5040	5040	0
140	20231124	185000	48572390	5040	5040	5040	5040	0
141	20231124	184900	48572390	5040	5040	5040	5040	0
142	20231124	184800	48572390	5040	5040	5040	5040	0
143	20231124	184700	48572390	5040	5040	5040	5040	0
144	20231124	184600	48572390	5040	5040	5040	5040	0
145	20231124	184500	48572390	5040	5040	5040	5040	0
146	20231124	184400	48572390	5040	5040	5040	5040	0
147	20231124	184300	48572390	5040	5040	5040	5040	0
148	20231124	184200	48572390	5040	5040	5040	5040	0
149	20231124	184100	48572390	5040	5040	5040	5040	0
150	20231124	184000	48572390	5040	5040	5040	5040	0
151	20231124	183900	48572390	5040	5040	5040	5040	0
152	20231124	183800	48572390	5040	5040	5040	5040	152
153	20231124	183700	48572390	5040	5040	5040	5040	0
154	20231124	183600	48572390	5040	5040	5040	5040	0
155	20231124	183500	48572390	5040	5040	5040	5040	0
156	20231124	183400	48572390	5040	5040	5040	5040	0
157	20231124	183300	48572390	5040	5040	5040	5040	0
158	20231124	183200	48572390	5040	5040	5040	5040	0
159	20231124	183100	48572390	5040	5040	5040	5040	0
160	20231124	183000	48572390	5040	5040	5040	5040	0
161	20231124	182900	48572390	5040	5040	5040	5040	0
162	20231124	182800	48572390	5040	5040	5040	5040	0
163	20231124	182700	48572390	5040	5040	5040	5040	0
164	20231124	182600	48572390	5040	5040	5040	5040	0
165	20231124	182500	48572390	5040	5040	5040	5040	0
166	20231124	182400	48572390	5040	5040	5040	5040	0
167	20231124	182300	48572390	5040	5040	5040	5040	0
168	20231124	182200	48572390	5040	5040	5040	5040	0
169	20231124	182100	48572390	5040	5040	5040	5040	0
170	20231124	182000	48572390	5040	5040	5040	5040	0
171	20231124	181900	48572390	5040	5040	5040	5040	0
172	20231124	181800	48572390	5040	5040	5040	5040	0
173	20231124	181700	48572390	5040	5040	5040	5040	0
174	20231124	181600	48572390	5040	5040	5040	5040	0
175	20231124	181500	48572390	5040	5040	5040	5040	0
176	20231124	181400	48572390	5040	5040	5040	5040	0
177	20231124	181300	48572390	5040	5040	5040	5040	0
178	20231124	181200	48572390	5040	5040	5040	5040	0
179	20231124	181100	48572390	5040	5040	5040	5040	0
180	20231124	181000	48572390	5040	5040	5040	5040	0
181	20231124	180900	48572390	5040	5040	5040	5040	0
182	20231124	180800	48572390	5040	5040	5040	5040	152
183	20231124	180700	48572390	5040	5040	5040	5040	0
184	20231124	180600	48572390	5040	5040	5040	5040	0
185	20231124	180500	48572390	5040	5040	5040	5040	0
186	20231124	180400	48572390	5040	5040	5040	5040	0
187	20231124	180300	48572390	5040	5040	5040	5040	0
188	20231124	180200	48572390	5040	5040	5040	5040	0
189	20231124	180100	48572390	5040	5040	5040	5040	0
190	20231124	180000	48572390	5040	5040	5040	5040	0
191	20231124	175900	48572390	5040	5040	5040	5040	0
192	20231124	175800	48572390	5040	5040	5040	5040	0
193	20231124	175700	48572390	5040	5040	5040	5040	0
194	20231124	175600	48572390	5040	5040	5040	5040	0
195	20231124	175500	48572390	5040	5040	5040	5040	0
196	20231124	175400	48572390	5040	5040	5040	5040	0
197	20231124	175300	48572390	5040	5040	5040	5040	0
198	20231124	175200	48572390	5040	5040	5040	5040	0
199	20231124	175100	48572390	5040	5040	5040	5040	0
200	20231124	175000	48572390	5040	5040	5040	5040	0
201	20231124	174900	48572390	5040	5040	5040	5040	0
202	20231124	174800	48572390	5040	5040	5040	5040	0
203	20231124	174700	48572390	5040	5040	5040	5040	0
204	20231124	174600	48572390	5040	5040	5040	5040	0
205	20231124	174500	48572390	5040	5040	5040	5040	0
206	20231124	174400	48572390	5040	5040	5040	5040	0
207	20231124	174300	48572390	5040	5040	5040	5040	0
208	20231124	174200	48572390	5040	5040	5040	5040	0
209	20231124	174100	48572390	5040	5040	5040	5040	0
210	20231124	174000	48572390	5040	5040	5040	5040	0
211	20231124	173900	48572390	5040	5040	5040	5040	0
212	20231124	173800	48572390	5040	5040	5040	5040	152
213	20231124	173700	48572390	5040	5040	5040	5040	0
214	20231124	173600	48572390	5040	5040	5040	5040	0
215	20231124	173500	48572390	5040	5040	5040	5040	0
216	20231124	173400	48572390	5040	5040	5040	5040	0
217	20231124	173300	48572390	5040	5040	5040	5040	0
218	20231124	173200	48572390	5040	5040	5040	5040	0
219	20231124	173100	48572390	5040	5040	5040	5040	0
220	20231124	173000	48572390	5040	5040	5040	5040	0
221	20231124	172900	48572390	5040	5040	5040	5040	0
222	20231124	172800	48572390	5040	5040	5040	5040	0
223	20231124	172700	48572390	5040	5040	5040	5040	0
224	20231124	172600	48572390	5040	5040	5040	5040	0
225	20231124	172500	48572390	5040	5040	5040	5040	0
226	20231124	172400	48572390	5040	5040	5040	5040	0
227	20231124	172300	48572390	5040	5040	5040	5040	0
228	20231124	172200	48572390	5040	5040	5040	5040	0
229	20231124	172100	48572390	5040	5040	5040	5040	0
230	20231124	172000	48572390	5040	5040	5040	5040	0
231	20231124	171900	48572390	5040	5040	5040	5040	0
232	20231124	171800	48572390	5040	5040	5040	5040	0
233	20231124	171700	48572390	5040	5040	5040	5040	0
234	20231124	171600	48572390	5040	5040	5040	5040	0
235	20231124	171500	48572390	5040	5040	5040	5040	0
236	20231124	171400	48572390	5040	5040	5040	5040	0
237	20231124	171300	48572390	5040	5040	5040	5040	0
238	20231124	171200	48572390	5040	5040	5040	5040	0
239	20231124	171100	48572390	5040	5040	5040	5040	0
240	20231124	171000	48572390	5040	5040	5040	5040	0
241	20231124	170900	48572390	5040	5040	5040	5040	0
242	20231124	170800	48572390	5040	5040	5040	5040	152
243	20231124	170700	48572390	5040	5040	5040	5040	0
244	20231124	170600	48572390	5040	5040	5040	5040	0
245	20231124	170500	48572390	5040	5040	5040	5040	0
246	20231124	170400	48572390	5040	5040	5040	5040	0
247	20231124	170300	48572390	5040	5040	5040	5040	0
248	20231124	170200	48572390	5040	5040	5040	5040	0
249	20231124	170100	48572390	5040	5040	5040	5040	0
250	20231124	170000	48572390	5040	5040	5040	5040	0
251	20231124	165900	48572390	5040	5040	5040	5040	0
252	20231124	165800	48572390	5040	5040	5040	5040	0
253	20231124	165700	48572390	5040	5040	5040	5040	0
254	20231124	165600	48572390	5040	5040	5040	5040	0
255	20231124	165500	48572390	5040	5040	5040	5040	0
256	20231124	165400	48572390	5040	5040	5040	5040	0
257	20231124	165300	48572390	5040	5040	5040	5040	0
258	20231124	165200	48572390	5040	5040	5040	5040	0
259	20231124	165100	48572390	5040	5040	5040	5040	0
260	20231124	165000	48572390	5040	5040	5040	5040	0
261	20231124	164900	48572390	5040	5040	5040	5040	0
262	20231124	164800	48572390	5040	5040	5040	5040	0
263	20231124	164700	48572390	5040	5040	5040	5040	0
264	20231124	164600	48572390	5040	5040	5040	5040	0
265	20231124	164500	48572390	5040	5040	5040	5040	0
266	20231124	164400	48572390	5040	5040	5040	5040	0
267	20231124	164300	48572390	5040	5040	5040	5040	0
268	20231124	164200	48572390	5040	5040	5040	5040	0
269	20231124	164100	48572390	5040	5040	5040	5040	0
270	20231124	164000	48572390	5040	5040	5040	5040	0
271	20231124	163900	48572390	5040	5040	5040	5040	0
272	20231124	163800	48572390	5040	5040	5040	5040	152
273	20231124	163700	48572390	5040	5040	5040	5040	0
274	20231124	163600	48572390	5040	5040	5040	5040	0
275	20231124	163500	48572390	5040	5040	5040	5040	0
276	20231124	163400	48572390	5040	5040	5040	5040	0
277	20231124	163300	48572390	5040	5040	5040	5040	0
278	20231124	163200	48572390	5040	5040	5040	5040	0
279	20231124	163100	48572390	5040	5040	5040	5040	0
280	20231124	163000	48572390	5040	5040	5040	5040	0
281	20231124	162900	48572390	5040	5040	5040	5040	0
282	20231124	162800	48572390	5040	5040	5040	5040	0
283	20231124	162700	48572390	5040	5040	5040	5040	0
284	20231124	162600	48572390	5040	5040	5040	5040	0
285	20231124	162500	48572390	5040	5040	5040	5040	0
286	20231124	162400	48572390	5040	5040	5040	5040	0
287	20231124	162300	48572390	5040	5040	5040	5040	0
288	20231124	162200	48572390	5040	5040	5040	5040	0
289	20231124	162100	48572390	5040	5040	5040	5040	0
290	20231124	162000	48572390	5040	5040	5040	5040	0
291	20231124	161900	48572390	5040	5040	5040	5040	0
292	20231124	161800	48572390	5040	5040	5040	5040	0
293	20231124	161700	48572390	5040	5040	5040	5040	0
294	20231124	161600	48572390	5040	5040	5040	5040	0
295	20231124	161500	48572390	5040	5040	5040	5040	0
296	20231124	161400	48572390	5040	5040	5040	5040	0
297	20231124	161300	48572390	5040	5040	5040	5040	0
298	20231124	161200	48572390	5040	5040	5040	5040	0
299	20231124	161100	48572390	5040	5040	5040	5040	0
300	20231124	161000	48572390	5040	5040	5040	5040	0
301	20231124	160900	48572390	5040	5040	5040	5040	0
302	20231124	160800	48572390	5040	5040	5040	5040	152
303	20231124	160700	48572390	5040	5040	5040	5040	0
304	20231124	160600	48572390	5040	5040	5040	5040	0
305	20231124	160500	48572390	5040	5040	5040	5040	0
306	20231124	160400	48572390	5040	5040	5040	5040	0
307	20231124	160300	48572390	5040	5040	5040	5040	0
308	20231124	160200	48572390	5040	5040	5040	5040	0
309	20231124	160100	48572390	5040	5040	5040	5040	0
310	20231124	160000	48572390	5040	5040	5040	5040	0
311	20231124	155900	48572390	5040	5040	5040	5040	0
312	20231124	155800	48572390	5040	5040	5040	5040	0
313	20231124	155700	48572390	5040	5040	5040	5040	0
314	20231124	155600	48572390	5040	5040	5040	5040	0
315	20231124	155500	48572390	5040	5040	5040	5040	0
316	20231124	155400	48572390	5040	5040	5040	5040	0
317	20231124	155300	48572390	5040	5040	5040	5040	0
318	20231124	155200	48572390	5040	5040	5040	5040	0
319	20231124	155100	48572390	5040	5040	5040	5040	0
320	20231124	155000	48572390	5040	5040	5040	5040	0
321	20231124	154900	48572390	5040	5040	5040	5040	0
322	20231124	154800	48572390	5040	5040	5040	5040	0
323	20231124	154700	48572390	5040	5040	5040	5040	0
324	20231124	154600	48572390	5040	5040	5040	5040	0
325	20231124	154500	48572390	5040	5040	5040	5040	0
326	20231124	154400	48572390	5040	5040	5040	5040	0
327	20231124	154300	48572390	5040	5040	5040	5040	0
328	20231124	154200	48572390	5040	5040	5040	5040	0
329	20231124	154100	48572390	5040	5040	5040	5040	0
330	20231124	154000	48572390	5040	5040	5040	5040	0
331	20231124	153900	48572390	5040	5040	5040	5040	0
332	20231124	153800	48572390	5040	5040	5040	5040	152
333	20231124	153700	48572390	5040	5040	5040	5040	0
334	20231124	153600	48572390	5040	5040	5040	5040	0
335	20231124	153500	48572390	5040	5040	5040	5040	0
336	20231124	153400	48572390	5040	5040	5040	5040	0
337	20231124	153300	48572390	5040	5040	5040	5040	0
338	20231124	153200	48572390	5040	5040	5040	5040	0
339	20231124	153100	48572390	5040	5040	5040	5040	0
340	20231124	153000	48572390	5040	5040	5040	5040	152
341	20231124	152900	47806310	5050	5050	5050	5050	0
342	20231124	152800	47806310	5050	5050	5050	5050	0
343	20231124	152700	47806310	5050	5050	5050	5050	0
344	20231124	152600	47806310	5050	5050	5050	5050	0
345	20231124	152500	47806310	5050	5050	5050	5050	0
346	20231124	152400	47806310	5050	5050	5050	5050	0
347	20231124	152300	47806310	5050	5050	5050	5050	0
348	20231124	152200	47806310	5050	5050	5050	5050	0
349	20231124	152100	47806310	5050	5050	5050	5050	0
350	20231124	152000	47806310	5050	5050	5050	5050	0
351	20231124	151900	47806310	5050	5050	5050	5050	0
352	20231124	151800	47806310	5050	5060	5060	5040	517
353	20231124	151700	45195840	5060	5060	5060	5060	150
354	20231124	151600	44436840	5060	5060	5060	5060	52
355	20231124	151500	44173720	5060	5070	5070	5060	229
356	20231124	151400	43014970	5070	5070	5070	5070	0
357	20231124	151300	43014970	5070	5070	5070	5070	0
358	20231124	151200	43014970	5070	5070	5070	5070	51
359	20231124	151100	42756400	5070	5070	5070	5070	110
360	20231124	151000	42198700	5070	5070	5070	5070	0
361	20231124	150900	42198700	5070	5070	5070	5070	1
362	20231124	150800	42193630	5100	5100	5100	5100	0
363	20231124	150700	42193630	5100	5100	5100	5100	0
364	20231124	150600	42193630	5100	5100	5100	5100	2
365	20231124	150500	42183430	5080	5080	5080	5080	0
366	20231124	150400	42183430	5080	5080	5080	5080	0
367	20231124	150300	42183430	5080	5080	5080	5080	0
368	20231124	150200	42183430	5080	5080	5080	5080	0
369	20231124	150100	42183430	5080	5080	5080	5080	0
370	20231124	150000	42183430	5080	5080	5080	5080	0
371	20231124	145900	42183430	5080	5080	5080	5080	0
372	20231124	145800	42183430	5080	5080	5080	5080	1
373	20231124	145700	42178350	5080	5080	5080	5080	5
374	20231124	145600	42152950	5080	5080	5080	5080	0
375	20231124	145500	42152950	5080	5080	5080	5080	0
376	20231124	145400	42152950	5080	5080	5080	5080	0
377	20231124	145300	42152950	5080	5080	5080	5080	0
378	20231124	145200	42152950	5080	5080	5080	5080	0
379	20231124	145100	42152950	5080	5080	5080	5080	0
380	20231124	145000	42152950	5080	5080	5080	5080	0
381	20231124	144900	42152950	5080	5080	5080	5080	0
382	20231124	144800	42152950	5080	5080	5080	5080	1
383	20231124	144700	42147870	5070	5070	5070	5070	0
384	20231124	144600	42147870	5070	5070	5070	5070	0
385	20231124	144500	42147870	5070	5070	5070	5070	0
386	20231124	144400	42147870	5070	5070	5070	5070	0
387	20231124	144300	42147870	5070	5070	5070	5070	0
388	20231124	144200	42147870	5070	5070	5070	5070	0
389	20231124	144100	42147870	5070	5070	5070	5070	0
390	20231124	144000	42147870	5070	5070	5070	5070	0
391	20231124	143900	42147870	5070	5070	5070	5070	0
392	20231124	143800	42147870	5070	5070	5070	5070	0
393	20231124	143700	42147870	5070	5070	5070	5070	0
394	20231124	143600	42147870	5070	5070	5070	5070	0
395	20231124	143500	42147870	5070	5070	5070	5070	0
396	20231124	143400	42147870	5070	5070	5070	5070	100
397	20231124	143300	41640870	5070	5070	5070	5070	302
398	20231124	143200	40109730	5070	5070	5070	5070	0
399	20231124	143100	40109730	5070	5070	5070	5070	0
400	20231124	143000	40109730	5070	5070	5070	5070	0
401	20231124	142900	40109730	5070	5070	5070	5070	0
402	20231124	142800	40109730	5070	5070	5070	5070	0
403	20231124	142700	40109730	5070	5070	5070	5070	0
404	20231124	142600	40109730	5070	5070	5070	5070	0
405	20231124	142500	40109730	5070	5070	5070	5070	0
406	20231124	142400	40109730	5070	5070	5070	5070	0
407	20231124	142300	40109730	5070	5070	5070	5070	0
408	20231124	142200	40109730	5070	5070	5070	5070	0
409	20231124	142100	40109730	5070	5070	5070	5070	0
410	20231124	142000	40109730	5070	5070	5070	5070	0
411	20231124	141900	40109730	5070	5070	5070	5070	0
412	20231124	141800	40109730	5070	5070	5070	5070	0
413	20231124	141700	40109730	5070	5070	5070	5070	0
414	20231124	141600	40109730	5070	5070	5070	5070	0
415	20231124	141500	40109730	5070	5070	5070	5070	0
416	20231124	141400	40109730	5070	5070	5070	5070	0
417	20231124	141300	40109730	5070	5070	5070	5070	0
418	20231124	141200	40109730	5070	5070	5070	5070	0
419	20231124	141100	40109730	5070	5070	5070	5070	5
420	20231124	141000	40084380	5070	5070	5070	5070	0
421	20231124	140900	40084380	5070	5070	5070	5070	5
422	20231124	140800	40059030	5070	5070	5070	5070	0
423	20231124	140700	40059030	5070	5070	5070	5070	0
424	20231124	140600	40059030	5070	5070	5070	5070	0
425	20231124	140500	40059030	5070	5070	5070	5070	0
426	20231124	140400	40059030	5070	5070	5070	5070	0
427	20231124	140300	40059030	5070	5070	5070	5070	0
428	20231124	140200	40059030	5070	5070	5070	5070	0
429	20231124	140100	40059030	5070	5070	5070	5070	0
430	20231124	140000	40059030	5070	5070	5070	5070	0
431	20231124	135900	40059030	5070	5070	5070	5070	0
432	20231124	135800	40059030	5070	5070	5070	5070	0
433	20231124	135700	40059030	5070	5070	5070	5070	0
434	20231124	135600	40059030	5070	5070	5070	5070	0
435	20231124	135500	40059030	5070	5070	5070	5070	0
436	20231124	135400	40059030	5070	5070	5070	5070	1
437	20231124	135300	40053960	5060	5060	5060	5060	0
438	20231124	135200	40053960	5060	5060	5060	5060	0
439	20231124	135100	40053960	5060	5060	5060	5060	0
440	20231124	135000	40053960	5060	5060	5060	5060	0
441	20231124	134900	40053960	5060	5060	5060	5060	0
442	20231124	134800	40053960	5060	5060	5060	5060	0
443	20231124	134700	40053960	5060	5060	5060	5060	0
444	20231124	134600	40053960	5060	5060	5060	5060	0
445	20231124	134500	40053960	5060	5060	5060	5060	0
446	20231124	134400	40053960	5060	5070	5070	5060	31
447	20231124	134300	39897090	5070	5070	5070	5070	0
448	20231124	134200	39897090	5070	5070	5070	5070	0
449	20231124	134100	39897090	5070	5070	5070	5070	0
450	20231124	134000	39897090	5070	5070	5070	5070	20
451	20231124	133900	39795690	5070	5070	5070	5070	0
452	20231124	133800	39795690	5070	5070	5070	5070	0
453	20231124	133700	39795690	5070	5070	5070	5070	0
454	20231124	133600	39795690	5070	5070	5070	5070	0
455	20231124	133500	39795690	5070	5070	5070	5070	0
456	20231124	133400	39795690	5070	5070	5070	5070	0
457	20231124	133300	39795690	5070	5070	5070	5070	0
458	20231124	133200	39795690	5070	5070	5070	5070	0
459	20231124	133100	39795690	5070	5070	5070	5070	0
460	20231124	133000	39795690	5070	5070	5070	5070	3
461	20231124	132900	39780480	5070	5070	5070	5070	0
462	20231124	132800	39780480	5070	5070	5070	5070	0
463	20231124	132700	39780480	5070	5070	5070	5070	0
464	20231124	132600	39780480	5070	5070	5070	5070	0
465	20231124	132500	39780480	5070	5070	5070	5070	0
466	20231124	132400	39780480	5070	5070	5070	5070	2
467	20231124	132300	39770340	5070	5070	5070	5070	0
468	20231124	132200	39770340	5070	5070	5070	5070	0
469	20231124	132100	39770340	5070	5070	5070	5070	0
470	20231124	132000	39770340	5070	5070	5070	5070	1
471	20231124	131900	39765270	5060	5060	5060	5060	0
472	20231124	131800	39765270	5060	5060	5060	5060	0
473	20231124	131700	39765270	5060	5060	5060	5060	0
474	20231124	131600	39765270	5060	5060	5060	5060	0
475	20231124	131500	39765270	5060	5060	5060	5060	0
476	20231124	131400	39765270	5060	5060	5060	5060	0
477	20231124	131300	39765270	5060	5060	5060	5060	0
478	20231124	131200	39765270	5060	5060	5060	5060	1
479	20231124	131100	39760210	5070	5070	5070	5070	0
480	20231124	131000	39760210	5070	5070	5070	5070	0
481	20231124	130900	39760210	5070	5070	5070	5070	0
482	20231124	130800	39760210	5070	5070	5070	5070	0
483	20231124	130700	39760210	5070	5070	5070	5070	0
484	20231124	130600	39760210	5070	5070	5070	5070	0
485	20231124	130500	39760210	5070	5070	5070	5070	0
486	20231124	130400	39760210	5070	5070	5070	5070	0
487	20231124	130300	39760210	5070	5070	5070	5070	0
488	20231124	130200	39760210	5070	5070	5070	5070	0
489	20231124	130100	39760210	5070	5070	5070	5070	0
490	20231124	130000	39760210	5070	5070	5070	5070	0
491	20231124	125900	39760210	5070	5070	5070	5070	0
492	20231124	125800	39760210	5070	5070	5070	5070	0
493	20231124	125700	39760210	5070	5070	5070	5070	0
494	20231124	125600	39760210	5070	5070	5070	5070	0
495	20231124	125500	39760210	5070	5070	5070	5070	0
496	20231124	125400	39760210	5070	5070	5070	5070	0
497	20231124	125300	39760210	5070	5070	5070	5070	0
498	20231124	125200	39760210	5070	5070	5070	5070	0
499	20231124	125100	39760210	5070	5070	5070	5070	0
500	20231124	125000	39760210	5070	5070	5070	5070	0
501	20231124	124900	39760210	5070	5070	5070	5070	0
502	20231124	124800	39760210	5070	5070	5070	5070	0
503	20231124	124700	39760210	5070	5070	5070	5070	0
504	20231124	124600	39760210	5070	5070	5070	5070	0
505	20231124	124500	39760210	5070	5070	5070	5070	0
506	20231124	124400	39760210	5070	5070	5070	5070	0
507	20231124	124300	39760210	5070	5070	5070	5070	0
508	20231124	124200	39760210	5070	5070	5070	5070	0
509	20231124	124100	39760210	5070	5070	5070	5070	0
510	20231124	124000	39760210	5070	5070	5070	5070	9
511	20231124	123900	39714580	5070	5070	5070	5070	0
512	20231124	123800	39714580	5070	5070	5070	5070	0
513	20231124	123700	39714580	5070	5070	5070	5070	0
514	20231124	123600	39714580	5070	5070	5070	5070	0
515	20231124	123500	39714580	5070	5070	5070	5070	0
516	20231124	123400	39714580	5070	5070	5070	5070	0
517	20231124	123300	39714580	5070	5070	5070	5070	0
518	20231124	123200	39714580	5070	5070	5070	5070	0
519	20231124	123100	39714580	5070	5070	5070	5070	0
520	20231124	123000	39714580	5070	5070	5070	5070	0
521	20231124	122900	39714580	5070	5070	5070	5070	0
522	20231124	122800	39714580	5070	5070	5070	5070	0
523	20231124	122700	39714580	5070	5070	5070	5070	0
524	20231124	122600	39714580	5070	5070	5070	5070	0
525	20231124	122500	39714580	5070	5070	5070	5070	0
526	20231124	122400	39714580	5070	5070	5070	5070	0
527	20231124	122300	39714580	5070	5070	5070	5070	0
528	20231124	122200	39714580	5070	5070	5070	5070	0
529	20231124	122100	39714580	5070	5070	5070	5070	0
530	20231124	122000	39714580	5070	5070	5070	5070	0
531	20231124	121900	39714580	5070	5070	5070	5070	0
532	20231124	121800	39714580	5070	5070	5070	5070	0
533	20231124	121700	39714580	5070	5070	5070	5070	5
534	20231124	121600	39689230	5060	5060	5060	5060	0
535	20231124	121500	39689230	5060	5060	5060	5060	0
536	20231124	121400	39689230	5060	5060	5060	5060	0
537	20231124	121300	39689230	5060	5060	5060	5060	0
538	20231124	121200	39689230	5060	5060	5060	5060	0
539	20231124	121100	39689230	5060	5060	5060	5060	0
540	20231124	121000	39689230	5060	5060	5060	5060	13
541	20231124	120900	39623450	5070	5070	5070	5070	5
542	20231124	120800	39598100	5070	5070	5070	5070	0
543	20231124	120700	39598100	5070	5070	5070	5070	0
544	20231124	120600	39598100	5070	5070	5070	5070	0
545	20231124	120500	39598100	5070	5070	5070	5070	0
546	20231124	120400	39598100	5070	5070	5070	5070	0
547	20231124	120300	39598100	5070	5070	5070	5070	0
548	20231124	120200	39598100	5070	5070	5070	5070	7
549	20231124	120100	39562610	5070	5070	5070	5070	0
550	20231124	120000	39562610	5070	5070	5070	5070	0
551	20231124	115900	39562610	5070	5070	5070	5070	0
552	20231124	115800	39562610	5070	5070	5070	5070	0
553	20231124	115700	39562610	5070	5070	5070	5070	0
554	20231124	115600	39562610	5070	5070	5070	5070	0
555	20231124	115500	39562610	5070	5070	5070	5070	0
556	20231124	115400	39562610	5070	5070	5070	5070	0
557	20231124	115300	39562610	5070	5070	5070	5070	0
558	20231124	115200	39562610	5070	5070	5070	5070	0
559	20231124	115100	39562610	5070	5070	5070	5070	0
560	20231124	115000	39562610	5070	5070	5070	5070	1
561	20231124	114900	39557540	5060	5060	5060	5060	0
562	20231124	114800	39557540	5060	5060	5060	5060	0
563	20231124	114700	39557540	5060	5060	5060	5060	0
564	20231124	114600	39557540	5060	5060	5060	5060	0
565	20231124	114500	39557540	5060	5060	5060	5060	0
566	20231124	114400	39557540	5060	5060	5060	5060	0
567	20231124	114300	39557540	5060	5060	5060	5060	0
568	20231124	114200	39557540	5060	5060	5060	5060	3
569	20231124	114100	39542360	5040	5040	5040	5040	0
570	20231124	114000	39542360	5040	5040	5040	5040	0
571	20231124	113900	39542360	5040	5040	5040	5040	0
572	20231124	113800	39542360	5040	5040	5040	5040	0
573	20231124	113700	39542360	5040	5040	5040	5040	0
574	20231124	113600	39542360	5040	5040	5040	5040	0
575	20231124	113500	39542360	5040	5040	5040	5040	0
576	20231124	113400	39542360	5040	5040	5040	5040	0
577	20231124	113300	39542360	5040	5040	5040	5040	0
578	20231124	113200	39542360	5040	5040	5040	5040	0
579	20231124	113100	39542360	5040	5040	5040	5040	0
580	20231124	113000	39542360	5040	5040	5040	5040	0
581	20231124	112900	39542360	5040	5040	5040	5040	0
582	20231124	112800	39542360	5040	5040	5040	5040	0
583	20231124	112700	39542360	5040	5040	5040	5040	0
584	20231124	112600	39542360	5040	5040	5040	5040	0
585	20231124	112500	39542360	5040	5050	5050	5040	415
586	20231124	112400	37450050	5040	5050	5050	5040	1326
587	20231124	112300	30766700	5050	5050	5050	5050	0
588	20231124	112200	30766700	5050	5050	5050	5050	0
589	20231124	112100	30766700	5050	5050	5050	5050	0
590	20231124	112000	30766700	5050	5050	5050	5050	0
591	20231124	111900	30766700	5050	5050	5050	5050	0
592	20231124	111800	30766700	5050	5050	5050	5050	0
593	20231124	111700	30766700	5050	5050	5050	5050	0
594	20231124	111600	30766700	5050	5050	5050	5050	0
595	20231124	111500	30766700	5050	5050	5050	5050	0
596	20231124	111400	30766700	5050	5050	5050	5050	0
597	20231124	111300	30766700	5050	5050	5050	5050	0
598	20231124	111200	30766700	5050	5050	5050	5050	0
599	20231124	111100	30766700	5050	5050	5050	5050	0
600	20231124	111000	30766700	5050	5070	5070	5050	3
601	20231124	110900	30751510	5050	5050	5050	5050	1
602	20231124	110800	30746460	5060	5060	5060	5060	0
603	20231124	110700	30746460	5060	5060	5060	5060	1
604	20231124	110600	30741400	5050	5050	5050	5050	0
605	20231124	110500	30741400	5050	5050	5050	5050	0
606	20231124	110400	30741400	5050	5050	5050	5050	0
607	20231124	110300	30741400	5050	5050	5050	5050	0
608	20231124	110200	30741400	5050	5050	5050	5050	0
609	20231124	110100	30741400	5050	5050	5050	5050	1
610	20231124	110000	30736350	5080	5080	5080	5080	0
611	20231124	105900	30736350	5080	5080	5080	5080	1
612	20231124	105800	30731270	5060	5060	5060	5060	0
613	20231124	105700	30731270	5060	5060	5060	5060	0
614	20231124	105600	30731270	5060	5060	5060	5060	0
615	20231124	105500	30731270	5060	5060	5060	5060	0
616	20231124	105400	30731270	5060	5060	5060	5050	53
617	20231124	105300	30463120	5060	5060	5060	5060	65
618	20231124	105200	30134220	5060	5060	5060	5060	5
619	20231124	105100	30108920	5050	5050	5050	5050	0
620	20231124	105000	30108920	5050	5050	5050	5050	0
621	20231124	104900	30108920	5050	5060	5060	5050	82
622	20231124	104800	29694490	5050	5050	5050	5050	0
623	20231124	104700	29694490	5050	5050	5050	5050	0
624	20231124	104600	29694490	5050	5050	5050	5050	0
625	20231124	104500	29694490	5050	5050	5050	5050	0
626	20231124	104400	29694490	5050	5050	5050	5050	0
627	20231124	104300	29694490	5050	5050	5050	5050	0
628	20231124	104200	29694490	5050	5050	5050	5050	0
629	20231124	104100	29694490	5050	5050	5050	5050	0
630	20231124	104000	29694490	5050	5050	5050	5050	0
631	20231124	103900	29694490	5050	5050	5050	5050	0
632	20231124	103800	29694490	5050	5050	5050	5050	0
633	20231124	103700	29694490	5050	5050	5050	5050	0
634	20231124	103600	29694490	5050	5050	5050	5050	0
635	20231124	103500	29694490	5050	5050	5050	5050	0
636	20231124	103400	29694490	5050	5050	5050	5050	999
637	20231124	103300	24649540	5040	5040	5040	5040	0
638	20231124	103200	24649540	5040	5040	5040	5040	0
639	20231124	103100	24649540	5040	5040	5040	5040	0
640	20231124	103000	24649540	5040	5040	5040	5040	19
641	20231124	102900	24553780	5040	5040	5040	5040	0
642	20231124	102800	24553780	5040	5040	5040	5040	8
643	20231124	102700	24513460	5040	5040	5040	5040	10
644	20231124	102600	24463060	5040	5040	5040	5040	2
645	20231124	102500	24452980	5040	5040	5040	5040	64
646	20231124	102400	24130420	5040	5040	5040	5040	0
647	20231124	102300	24130420	5040	5050	5050	5040	2
648	20231124	102200	24120330	5050	5050	5050	5050	0
649	20231124	102100	24120330	5050	5050	5050	5050	0
650	20231124	102000	24120330	5050	5050	5050	5050	0
651	20231124	101900	24120330	5050	5050	5050	5030	216
652	20231124	101800	23032610	5030	5030	5030	5030	0
653	20231124	101700	23032610	5030	5030	5030	5030	0
654	20231124	101600	23032610	5030	5030	5030	5030	0
655	20231124	101500	23032610	5030	5050	5050	5030	244
656	20231124	101400	21804530	5060	5060	5060	5060	0
657	20231124	101300	21804530	5060	5060	5060	5060	0
658	20231124	101200	21804530	5060	5060	5060	5060	0
659	20231124	101100	21804530	5060	5060	5060	5060	5
660	20231124	101000	21779230	5060	5060	5060	5060	5
661	20231124	100900	21753930	5060	5060	5060	5060	0
662	20231124	100800	21753930	5060	5060	5060	5060	0
663	20231124	100700	21753930	5060	5060	5060	5060	0
664	20231124	100600	21753930	5060	5060	5060	5060	0
665	20231124	100500	21753930	5060	5060	5060	5060	0
666	20231124	100400	21753930	5060	5060	5060	5060	0
667	20231124	100300	21753930	5060	5060	5060	5060	0
668	20231124	100200	21753930	5060	5060	5060	5060	0
669	20231124	100100	21753930	5060	5060	5060	5060	0
670	20231124	100000	21753930	5060	5060	5060	5060	0
671	20231124	095900	21753930	5060	5060	5060	5060	0
672	20231124	095800	21753930	5060	5060	5060	5060	0
673	20231124	095700	21753930	5060	5060	5060	5060	0
674	20231124	095600	21753930	5060	5050	5060	5030	118
675	20231124	095500	21158940	5060	5060	5060	5060	0
676	20231124	095400	21158940	5060	5060	5060	5060	1
677	20231124	095300	21153880	5060	5060	5060	5060	0
678	20231124	095200	21153880	5060	5060	5060	5060	27
679	20231124	095100	21017260	5060	5060	5060	5060	0
680	20231124	095000	21017260	5060	5060	5060	5060	0
681	20231124	094900	21017260	5060	5060	5060	5060	0
682	20231124	094800	21017260	5060	5060	5060	5060	0
683	20231124	094700	21017260	5060	5060	5060	5060	0
684	20231124	094600	21017260	5060	5060	5060	5060	0
685	20231124	094500	21017260	5060	5060	5060	5060	0
686	20231124	094400	21017260	5060	5060	5060	5060	0
687	20231124	094300	21017260	5060	5060	5060	5060	1
688	20231124	094200	21012200	5050	5070	5070	5050	1001
689	20231124	094100	15956710	5070	5070	5070	5070	0
690	20231124	094000	15956710	5070	5070	5070	5070	0
691	20231124	093900	15956710	5070	5070	5070	5070	0
692	20231124	093800	15956710	5070	5080	5080	5070	10
693	20231124	093700	15906000	5090	5090	5090	5090	0
694	20231124	093600	15906000	5090	5090	5090	5090	1
695	20231124	093500	15900910	5080	5080	5080	5080	3
696	20231124	093400	15885670	5080	5080	5080	5080	0
697	20231124	093300	15885670	5080	5080	5080	5080	3
698	20231124	093200	15870430	5080	5080	5080	5080	2
699	20231124	093100	15860270	5080	5100	5100	5080	83
700	20231124	093000	15436990	5110	5110	5110	5110	8
701	20231124	092900	15396110	5130	5130	5130	5130	0
702	20231124	092800	15396110	5130	5130	5130	5130	0
703	20231124	092700	15396110	5130	5130	5130	5130	0
704	20231124	092600	15396110	5130	5130	5130	5130	0
705	20231124	092500	15396110	5130	5130	5130	5130	0
706	20231124	092400	15396110	5130	5130	5130	5130	0
707	20231124	092300	15396110	5130	5130	5130	5130	0
708	20231124	092200	15396110	5130	5130	5130	5130	0
709	20231124	092100	15396110	5130	5130	5130	5130	0
710	20231124	092000	15396110	5130	5130	5130	5130	0
711	20231124	091900	15396110	5130	5130	5130	5130	575
712	20231124	091800	12446360	5130	5130	5130	5130	0
713	20231124	091700	12446360	5130	5130	5130	5130	0
714	20231124	091600	12446360	5130	5130	5130	5130	0
715	20231124	091500	12446360	5130	5130	5130	5130	0
716	20231124	091400	12446360	5130	5130	5130	5130	0
717	20231124	091300	12446360	5130	5130	5130	5130	0
718	20231124	091200	12446360	5130	5150	5160	5130	1101
719	20231124	091100	6776600	5180	5180	5180	5180	0
720	20231124	091000	6776600	5180	5180	5180	5180	0
721	20231124	090900	6776600	5180	5180	5180	5180	0
722	20231124	090800	6776600	5180	5180	5180	5180	0
723	20231124	090700	6776600	5180	5180	5180	5180	0
724	20231124	090600	6776600	5180	5150	5180	5140	78
725	20231124	090500	6374720	5160	5170	5170	5160	19
726	20231124	090400	6276550	5210	5200	5210	5160	538
727	20231124	090300	3474690	5150	5210	5210	5150	4
728	20231124	090200	3454030	5180	5120	5180	5120	156
729	20231124	090100	2646700	5110	5080	5110	5080	67
730	20231124	090000	2304600	5010	5010	5010	5010	460