KissMeData/032750/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191300	77967000	5290	5290	5290	5290	439
3	20231113	191200	77967000	5290	5290	5290	5290	0
4	20231113	191100	77967000	5290	5290	5290	5290	0
5	20231113	191000	77967000	5290	5290	5290	5290	0
6	20231113	190900	77967000	5290	5290	5290	5290	0
7	20231113	190800	77967000	5290	5290	5290	5290	0
8	20231113	190700	77967000	5290	5290	5290	5290	0
9	20231113	190600	77967000	5290	5290	5290	5290	0
10	20231113	190500	77967000	5290	5290	5290	5290	0
11	20231113	190400	77967000	5290	5290	5290	5290	0
12	20231113	190300	77967000	5290	5290	5290	5290	0
13	20231113	190200	77967000	5290	5290	5290	5290	0
14	20231113	190100	77967000	5290	5290	5290	5290	0
15	20231113	190000	77967000	5290	5290	5290	5290	0
16	20231113	185900	77967000	5290	5290	5290	5290	0
17	20231113	185800	77967000	5290	5290	5290	5290	0
18	20231113	185700	77967000	5290	5290	5290	5290	0
19	20231113	185600	77967000	5290	5290	5290	5290	0
20	20231113	185500	77967000	5290	5290	5290	5290	0
21	20231113	185400	77967000	5290	5290	5290	5290	0
22	20231113	185300	77967000	5290	5290	5290	5290	0
23	20231113	185200	77967000	5290	5290	5290	5290	0
24	20231113	185100	77967000	5290	5290	5290	5290	0
25	20231113	185000	77967000	5290	5290	5290	5290	0
26	20231113	184900	77967000	5290	5290	5290	5290	0
27	20231113	184800	77967000	5290	5290	5290	5290	0
28	20231113	184700	77967000	5290	5290	5290	5290	0
29	20231113	184600	77967000	5290	5290	5290	5290	0
30	20231113	184500	77967000	5290	5290	5290	5290	0
31	20231113	184400	77967000	5290	5290	5290	5290	0
32	20231113	184300	77967000	5290	5290	5290	5290	439
33	20231113	184200	77967000	5290	5290	5290	5290	0
34	20231113	184100	77967000	5290	5290	5290	5290	0
35	20231113	184000	77967000	5290	5290	5290	5290	0
36	20231113	183900	77967000	5290	5290	5290	5290	0
37	20231113	183800	77967000	5290	5290	5290	5290	0
38	20231113	183700	77967000	5290	5290	5290	5290	0
39	20231113	183600	77967000	5290	5290	5290	5290	0
40	20231113	183500	77967000	5290	5290	5290	5290	0
41	20231113	183400	77967000	5290	5290	5290	5290	0
42	20231113	183300	77967000	5290	5290	5290	5290	0
43	20231113	183200	77967000	5290	5290	5290	5290	0
44	20231113	183100	77967000	5290	5290	5290	5290	0
45	20231113	183000	77967000	5290	5290	5290	5290	0
46	20231113	182900	77967000	5290	5290	5290	5290	0
47	20231113	182800	77967000	5290	5290	5290	5290	0
48	20231113	182700	77967000	5290	5290	5290	5290	0
49	20231113	182600	77967000	5290	5290	5290	5290	0
50	20231113	182500	77967000	5290	5290	5290	5290	0
51	20231113	182400	77967000	5290	5290	5290	5290	0
52	20231113	182300	77967000	5290	5290	5290	5290	0
53	20231113	182200	77967000	5290	5290	5290	5290	0
54	20231113	182100	77967000	5290	5290	5290	5290	0
55	20231113	182000	77967000	5290	5290	5290	5290	0
56	20231113	181900	77967000	5290	5290	5290	5290	0
57	20231113	181800	77967000	5290	5290	5290	5290	0
58	20231113	181700	77967000	5290	5290	5290	5290	0
59	20231113	181600	77967000	5290	5290	5290	5290	0
60	20231113	181500	77967000	5290	5290	5290	5290	0
61	20231113	181400	77967000	5290	5290	5290	5290	0
62	20231113	181300	77967000	5290	5290	5290	5290	439
63	20231113	181200	77967000	5290	5290	5290	5290	0
64	20231113	181100	77967000	5290	5290	5290	5290	0
65	20231113	181000	77967000	5290	5290	5290	5290	0
66	20231113	180900	77967000	5290	5290	5290	5290	0
67	20231113	180800	77967000	5290	5290	5290	5290	0
68	20231113	180700	77967000	5290	5290	5290	5290	0
69	20231113	180600	77967000	5290	5290	5290	5290	0
70	20231113	180500	77967000	5290	5290	5290	5290	0
71	20231113	180400	77967000	5290	5290	5290	5290	0
72	20231113	180300	77967000	5290	5290	5290	5290	0
73	20231113	180200	77967000	5290	5290	5290	5290	0
74	20231113	180100	77967000	5290	5290	5290	5290	0
75	20231113	180000	77967000	5290	5290	5290	5290	0
76	20231113	175900	77967000	5290	5290	5290	5290	0
77	20231113	175800	77967000	5290	5290	5290	5290	0
78	20231113	175700	77967000	5290	5290	5290	5290	0
79	20231113	175600	77967000	5290	5290	5290	5290	0
80	20231113	175500	77967000	5290	5290	5290	5290	0
81	20231113	175400	77967000	5290	5290	5290	5290	0
82	20231113	175300	77967000	5290	5290	5290	5290	0
83	20231113	175200	77967000	5290	5290	5290	5290	0
84	20231113	175100	77967000	5290	5290	5290	5290	0
85	20231113	175000	77967000	5290	5290	5290	5290	0
86	20231113	174900	77967000	5290	5290	5290	5290	0
87	20231113	174800	77967000	5290	5290	5290	5290	0
88	20231113	174700	77967000	5290	5290	5290	5290	0
89	20231113	174600	77967000	5290	5290	5290	5290	0
90	20231113	174500	77967000	5290	5290	5290	5290	0
91	20231113	174400	77967000	5290	5290	5290	5290	0
92	20231113	174300	77967000	5290	5290	5290	5290	439
93	20231113	174200	77967000	5290	5290	5290	5290	0
94	20231113	174100	77967000	5290	5290	5290	5290	0
95	20231113	174000	77967000	5290	5290	5290	5290	0
96	20231113	173900	77967000	5290	5290	5290	5290	0
97	20231113	173800	77967000	5290	5290	5290	5290	0
98	20231113	173700	77967000	5290	5290	5290	5290	0
99	20231113	173600	77967000	5290	5290	5290	5290	0
100	20231113	173500	77967000	5290	5290	5290	5290	0
101	20231113	173400	77967000	5290	5290	5290	5290	0
102	20231113	173300	77967000	5290	5290	5290	5290	0
103	20231113	173200	77967000	5290	5290	5290	5290	0
104	20231113	173100	77967000	5290	5290	5290	5290	0
105	20231113	173000	77967000	5290	5290	5290	5290	0
106	20231113	172900	77967000	5290	5290	5290	5290	0
107	20231113	172800	77967000	5290	5290	5290	5290	0
108	20231113	172700	77967000	5290	5290	5290	5290	0
109	20231113	172600	77967000	5290	5290	5290	5290	0
110	20231113	172500	77967000	5290	5290	5290	5290	0
111	20231113	172400	77967000	5290	5290	5290	5290	0
112	20231113	172300	77967000	5290	5290	5290	5290	0
113	20231113	172200	77967000	5290	5290	5290	5290	0
114	20231113	172100	77967000	5290	5290	5290	5290	0
115	20231113	172000	77967000	5290	5290	5290	5290	0
116	20231113	171900	77967000	5290	5290	5290	5290	0
117	20231113	171800	77967000	5290	5290	5290	5290	0
118	20231113	171700	77967000	5290	5290	5290	5290	0
119	20231113	171600	77967000	5290	5290	5290	5290	0
120	20231113	171500	77967000	5290	5290	5290	5290	0
121	20231113	171400	77967000	5290	5290	5290	5290	0
122	20231113	171300	77967000	5290	5290	5290	5290	439
123	20231113	171200	77967000	5290	5290	5290	5290	0
124	20231113	171100	77967000	5290	5290	5290	5290	0
125	20231113	171000	77967000	5290	5290	5290	5290	0
126	20231113	170900	77967000	5290	5290	5290	5290	0
127	20231113	170800	77967000	5290	5290	5290	5290	0
128	20231113	170700	77967000	5290	5290	5290	5290	0
129	20231113	170600	77967000	5290	5290	5290	5290	0
130	20231113	170500	77967000	5290	5290	5290	5290	0
131	20231113	170400	77967000	5290	5290	5290	5290	0
132	20231113	170300	77967000	5290	5290	5290	5290	0
133	20231113	170200	77967000	5290	5290	5290	5290	0
134	20231113	170100	77967000	5290	5290	5290	5290	0
135	20231113	170000	77967000	5290	5290	5290	5290	0
136	20231113	165900	77967000	5290	5290	5290	5290	0
137	20231113	165800	77967000	5290	5290	5290	5290	0
138	20231113	165700	77967000	5290	5290	5290	5290	0
139	20231113	165600	77967000	5290	5290	5290	5290	0
140	20231113	165500	77967000	5290	5290	5290	5290	0
141	20231113	165400	77967000	5290	5290	5290	5290	0
142	20231113	165300	77967000	5290	5290	5290	5290	0
143	20231113	165200	77967000	5290	5290	5290	5290	0
144	20231113	165100	77967000	5290	5290	5290	5290	0
145	20231113	165000	77967000	5290	5290	5290	5290	0
146	20231113	164900	77967000	5290	5290	5290	5290	0
147	20231113	164800	77967000	5290	5290	5290	5290	0
148	20231113	164700	77967000	5290	5290	5290	5290	0
149	20231113	164600	77967000	5290	5290	5290	5290	0
150	20231113	164500	77967000	5290	5290	5290	5290	0
151	20231113	164400	77967000	5290	5290	5290	5290	0
152	20231113	164300	77967000	5290	5290	5290	5290	439
153	20231113	164200	77967000	5290	5290	5290	5290	0
154	20231113	164100	77967000	5290	5290	5290	5290	0
155	20231113	164000	77967000	5290	5290	5290	5290	0
156	20231113	163900	77967000	5290	5290	5290	5290	0
157	20231113	163800	77967000	5290	5290	5290	5290	0
158	20231113	163700	77967000	5290	5290	5290	5290	0
159	20231113	163600	77967000	5290	5290	5290	5290	0
160	20231113	163500	77967000	5290	5290	5290	5290	0
161	20231113	163400	77967000	5290	5290	5290	5290	0
162	20231113	163300	77967000	5290	5290	5290	5290	0
163	20231113	163200	77967000	5290	5290	5290	5290	0
164	20231113	163100	77967000	5290	5290	5290	5290	0
165	20231113	163000	77967000	5290	5290	5290	5290	0
166	20231113	162900	77967000	5290	5290	5290	5290	0
167	20231113	162800	77967000	5290	5290	5290	5290	0
168	20231113	162700	77967000	5290	5290	5290	5290	0
169	20231113	162600	77967000	5290	5290	5290	5290	0
170	20231113	162500	77967000	5290	5290	5290	5290	0
171	20231113	162400	77967000	5290	5290	5290	5290	0
172	20231113	162300	77967000	5290	5290	5290	5290	0
173	20231113	162200	77967000	5290	5290	5290	5290	0
174	20231113	162100	77967000	5290	5290	5290	5290	0
175	20231113	162000	77967000	5290	5290	5290	5290	0
176	20231113	161900	77967000	5290	5290	5290	5290	0
177	20231113	161800	77967000	5290	5290	5290	5290	0
178	20231113	161700	77967000	5290	5290	5290	5290	0
179	20231113	161600	77967000	5290	5290	5290	5290	0
180	20231113	161500	77967000	5290	5290	5290	5290	0
181	20231113	161400	77967000	5290	5290	5290	5290	0
182	20231113	161300	77967000	5290	5290	5290	5290	439
183	20231113	161200	77967000	5290	5290	5290	5290	0
184	20231113	161100	77967000	5290	5290	5290	5290	0
185	20231113	161000	77967000	5290	5290	5290	5290	0
186	20231113	160900	77967000	5290	5290	5290	5290	0
187	20231113	160800	77967000	5290	5290	5290	5290	0
188	20231113	160700	77967000	5290	5290	5290	5290	0
189	20231113	160600	77967000	5290	5290	5290	5290	0
190	20231113	160500	77967000	5290	5290	5290	5290	0
191	20231113	160400	77967000	5290	5290	5290	5290	0
192	20231113	160300	77967000	5290	5290	5290	5290	0
193	20231113	160200	77967000	5290	5290	5290	5290	0
194	20231113	160100	77967000	5290	5290	5290	5290	0
195	20231113	160000	77967000	5290	5290	5290	5290	0
196	20231113	155900	77967000	5290	5290	5290	5290	0
197	20231113	155800	77967000	5290	5290	5290	5290	0
198	20231113	155700	77967000	5290	5290	5290	5290	0
199	20231113	155600	77967000	5290	5290	5290	5290	0
200	20231113	155500	77967000	5290	5290	5290	5290	0
201	20231113	155400	77967000	5290	5290	5290	5290	0
202	20231113	155300	77967000	5290	5290	5290	5290	0
203	20231113	155200	77967000	5290	5290	5290	5290	0
204	20231113	155100	77967000	5290	5290	5290	5290	0
205	20231113	155000	77967000	5290	5290	5290	5290	0
206	20231113	154900	77967000	5290	5290	5290	5290	0
207	20231113	154800	77967000	5290	5290	5290	5290	0
208	20231113	154700	77967000	5290	5290	5290	5290	0
209	20231113	154600	77967000	5290	5290	5290	5290	0
210	20231113	154500	77967000	5290	5290	5290	5290	0
211	20231113	154400	77967000	5290	5290	5290	5290	0
212	20231113	154300	77967000	5290	5290	5290	5290	439
213	20231113	154200	77967000	5290	5290	5290	5290	0
214	20231113	154100	77967000	5290	5290	5290	5290	0
215	20231113	154000	77967000	5290	5290	5290	5290	0
216	20231113	153900	77967000	5290	5290	5290	5290	0
217	20231113	153800	77967000	5290	5290	5290	5290	0
218	20231113	153700	77967000	5290	5290	5290	5290	0
219	20231113	153600	77967000	5290	5290	5290	5290	0
220	20231113	153500	77967000	5290	5290	5290	5290	0
221	20231113	153400	77967000	5290	5290	5290	5290	0
222	20231113	153300	77967000	5290	5290	5290	5290	0
223	20231113	153200	77967000	5290	5290	5290	5290	0
224	20231113	153100	77967000	5290	5290	5290	5290	0
225	20231113	153000	77967000	5290	5290	5290	5290	439
226	20231113	152900	75644690	5290	5290	5290	5290	0
227	20231113	152800	75644690	5290	5290	5290	5290	0
228	20231113	152700	75644690	5290	5290	5290	5290	0
229	20231113	152600	75644690	5290	5290	5290	5290	0
230	20231113	152500	75644690	5290	5290	5290	5290	0
231	20231113	152400	75644690	5290	5290	5290	5290	0
232	20231113	152300	75644690	5290	5290	5290	5290	0
233	20231113	152200	75644690	5290	5290	5290	5290	0
234	20231113	152100	75644690	5290	5290	5290	5290	0
235	20231113	152000	75644690	5290	5290	5290	5290	0
236	20231113	151900	75644690	5290	5270	5290	5270	103
237	20231113	151800	75101790	5260	5260	5260	5260	76
238	20231113	151700	74702030	5260	5260	5260	5260	100
239	20231113	151600	74176030	5260	5260	5260	5260	0
240	20231113	151500	74176030	5260	5270	5270	5260	630
241	20231113	151400	70861730	5300	5290	5300	5290	30
242	20231113	151300	70702870	5290	5270	5290	5260	362
243	20231113	151200	68795240	5280	5280	5280	5280	1258
244	20231113	151100	62153000	5280	5280	5280	5280	0
245	20231113	151000	62153000	5280	5280	5280	5280	0
246	20231113	150900	62153000	5280	5280	5280	5280	0
247	20231113	150800	62153000	5280	5280	5280	5280	0
248	20231113	150700	62153000	5280	5280	5280	5280	0
249	20231113	150600	62153000	5280	5280	5280	5280	0
250	20231113	150500	62153000	5280	5280	5280	5280	418
251	20231113	150400	59945960	5280	5280	5280	5280	0
252	20231113	150300	59945960	5280	5280	5280	5280	151
253	20231113	150200	59148680	5300	5300	5300	5300	0
254	20231113	150100	59148680	5300	5300	5300	5300	0
255	20231113	150000	59148680	5300	5300	5300	5300	0
256	20231113	145900	59148680	5300	5300	5300	5300	0
257	20231113	145800	59148680	5300	5300	5300	5300	0
258	20231113	145700	59148680	5300	5280	5300	5280	86
259	20231113	145600	58694380	5290	5290	5290	5290	0
260	20231113	145500	58694380	5290	5290	5290	5290	0
261	20231113	145400	58694380	5290	5290	5290	5290	0
262	20231113	145300	58694380	5290	5290	5290	5290	0
263	20231113	145200	58694380	5290	5290	5290	5290	715
264	20231113	145100	54912030	5300	5300	5300	5300	0
265	20231113	145000	54912030	5300	5300	5300	5300	0
266	20231113	144900	54912030	5300	5300	5300	5300	0
267	20231113	144800	54912030	5300	5300	5300	5300	0
268	20231113	144700	54912030	5300	5300	5300	5300	0
269	20231113	144600	54912030	5300	5300	5300	5300	107
270	20231113	144500	54344930	5300	5300	5300	5300	0
271	20231113	144400	54344930	5300	5300	5300	5300	0
272	20231113	144300	54344930	5300	5300	5300	5300	0
273	20231113	144200	54344930	5300	5300	5300	5300	0
274	20231113	144100	54344930	5300	5300	5300	5300	0
275	20231113	144000	54344930	5300	5300	5300	5300	0
276	20231113	143900	54344930	5300	5300	5300	5300	0
277	20231113	143800	54344930	5300	5300	5300	5300	0
278	20231113	143700	54344930	5300	5300	5300	5300	0
279	20231113	143600	54344930	5300	5300	5300	5300	151
280	20231113	143500	53544630	5300	5300	5300	5300	0
281	20231113	143400	53544630	5300	5300	5300	5300	0
282	20231113	143300	53544630	5300	5300	5300	5300	0
283	20231113	143200	53544630	5300	5300	5300	5300	0
284	20231113	143100	53544630	5300	5300	5300	5300	0
285	20231113	143000	53544630	5300	5300	5300	5300	0
286	20231113	142900	53544630	5300	5300	5300	5300	0
287	20231113	142800	53544630	5300	5300	5300	5300	4
288	20231113	142700	53523430	5310	5310	5310	5310	5
289	20231113	142600	53496880	5310	5310	5310	5310	0
290	20231113	142500	53496880	5310	5310	5310	5310	0
291	20231113	142400	53496880	5310	5310	5310	5310	0
292	20231113	142300	53496880	5310	5310	5310	5310	0
293	20231113	142200	53496880	5310	5310	5310	5310	0
294	20231113	142100	53496880	5310	5310	5310	5310	0
295	20231113	142000	53496880	5310	5310	5310	5310	0
296	20231113	141900	53496880	5310	5310	5310	5310	0
297	20231113	141800	53496880	5310	5310	5310	5310	0
298	20231113	141700	53496880	5310	5310	5310	5310	0
299	20231113	141600	53496880	5310	5310	5310	5310	0
300	20231113	141500	53496880	5310	5310	5310	5310	0
301	20231113	141400	53496880	5310	5310	5310	5310	0
302	20231113	141300	53496880	5310	5310	5310	5310	0
303	20231113	141200	53496880	5310	5310	5310	5310	0
304	20231113	141100	53496880	5310	5310	5310	5310	0
305	20231113	141000	53496880	5310	5310	5310	5310	0
306	20231113	140900	53496880	5310	5310	5310	5310	0
307	20231113	140800	53496880	5310	5310	5310	5310	0
308	20231113	140700	53496880	5310	5310	5310	5310	0
309	20231113	140600	53496880	5310	5310	5310	5310	50
310	20231113	140500	53231380	5310	5310	5310	5310	0
311	20231113	140400	53231380	5310	5310	5310	5310	0
312	20231113	140300	53231380	5310	5310	5310	5310	9
313	20231113	140200	53183590	5310	5310	5310	5310	0
314	20231113	140100	53183590	5310	5310	5310	5310	145
315	20231113	140000	52413640	5310	5310	5310	5310	0
316	20231113	135900	52413640	5310	5310	5310	5310	0
317	20231113	135800	52413640	5310	5310	5310	5310	0
318	20231113	135700	52413640	5310	5310	5310	5310	0
319	20231113	135600	52413640	5310	5310	5310	5310	0
320	20231113	135500	52413640	5310	5310	5310	5310	0
321	20231113	135400	52413640	5310	5310	5310	5310	0
322	20231113	135300	52413640	5310	5310	5310	5310	62
323	20231113	135200	52084420	5310	5310	5310	5310	0
324	20231113	135100	52084420	5310	5310	5310	5310	0
325	20231113	135000	52084420	5310	5310	5310	5310	0
326	20231113	134900	52084420	5310	5310	5310	5310	0
327	20231113	134800	52084420	5310	5310	5310	5310	0
328	20231113	134700	52084420	5310	5310	5310	5310	0
329	20231113	134600	52084420	5310	5310	5310	5310	0
330	20231113	134500	52084420	5310	5310	5310	5310	0
331	20231113	134400	52084420	5310	5310	5310	5310	0
332	20231113	134300	52084420	5310	5310	5310	5310	0
333	20231113	134200	52084420	5310	5310	5310	5310	0
334	20231113	134100	52084420	5310	5310	5310	5310	0
335	20231113	134000	52084420	5310	5310	5310	5310	0
336	20231113	133900	52084420	5310	5310	5310	5310	0
337	20231113	133800	52084420	5310	5310	5310	5310	0
338	20231113	133700	52084420	5310	5310	5310	5310	0
339	20231113	133600	52084420	5310	5310	5310	5310	0
340	20231113	133500	52084420	5310	5310	5310	5310	304
341	20231113	133400	50470180	5310	5310	5310	5310	0
342	20231113	133300	50470180	5310	5310	5310	5310	0
343	20231113	133200	50470180	5310	5310	5310	5310	0
344	20231113	133100	50470180	5310	5310	5310	5310	0
345	20231113	133000	50470180	5310	5310	5310	5310	0
346	20231113	132900	50470180	5310	5310	5310	5310	0
347	20231113	132800	50470180	5310	5310	5310	5310	0
348	20231113	132700	50470180	5310	5310	5310	5310	0
349	20231113	132600	50470180	5310	5310	5310	5310	0
350	20231113	132500	50470180	5310	5310	5310	5310	0
351	20231113	132400	50470180	5310	5310	5310	5310	0
352	20231113	132300	50470180	5310	5310	5310	5310	0
353	20231113	132200	50470180	5310	5310	5310	5310	0
354	20231113	132100	50470180	5310	5310	5310	5310	0
355	20231113	132000	50470180	5310	5310	5310	5310	0
356	20231113	131900	50470180	5310	5310	5310	5310	0
357	20231113	131800	50470180	5310	5310	5310	5310	5
358	20231113	131700	50443630	5310	5310	5310	5310	0
359	20231113	131600	50443630	5310	5310	5310	5310	0
360	20231113	131500	50443630	5310	5310	5310	5310	0
361	20231113	131400	50443630	5310	5310	5310	5310	0
362	20231113	131300	50443630	5310	5310	5310	5310	0
363	20231113	131200	50443630	5310	5310	5310	5310	0
364	20231113	131100	50443630	5310	5310	5310	5310	0
365	20231113	131000	50443630	5310	5290	5310	5290	106
366	20231113	130900	49882870	5290	5290	5290	5290	0
367	20231113	130800	49882870	5290	5290	5290	5290	0
368	20231113	130700	49882870	5290	5290	5290	5290	0
369	20231113	130600	49882870	5290	5290	5290	5290	0
370	20231113	130500	49882870	5290	5290	5290	5290	0
371	20231113	130400	49882870	5290	5290	5290	5290	0
372	20231113	130300	49882870	5290	5290	5290	5290	0
373	20231113	130200	49882870	5290	5290	5290	5290	0
374	20231113	130100	49882870	5290	5290	5290	5290	0
375	20231113	130000	49882870	5290	5300	5300	5290	51
376	20231113	125900	49612810	5290	5290	5290	5290	0
377	20231113	125800	49612810	5290	5290	5290	5290	0
378	20231113	125700	49612810	5290	5290	5290	5290	0
379	20231113	125600	49612810	5290	5290	5290	5290	0
380	20231113	125500	49612810	5290	5290	5290	5290	0
381	20231113	125400	49612810	5290	5290	5290	5290	0
382	20231113	125300	49612810	5290	5290	5290	5290	0
383	20231113	125200	49612810	5290	5290	5290	5290	0
384	20231113	125100	49612810	5290	5290	5290	5290	0
385	20231113	125000	49612810	5290	5290	5290	5290	0
386	20231113	124900	49612810	5290	5290	5290	5290	0
387	20231113	124800	49612810	5290	5290	5290	5290	0
388	20231113	124700	49612810	5290	5300	5300	5290	180
389	20231113	124600	48659710	5300	5300	5300	5300	0
390	20231113	124500	48659710	5300	5300	5300	5300	96
391	20231113	124400	48150910	5300	5300	5300	5300	0
392	20231113	124300	48150910	5300	5300	5300	5300	0
393	20231113	124200	48150910	5300	5300	5300	5300	0
394	20231113	124100	48150910	5300	5300	5300	5300	0
395	20231113	124000	48150910	5300	5300	5300	5300	0
396	20231113	123900	48150910	5300	5300	5300	5300	0
397	20231113	123800	48150910	5300	5300	5300	5300	406
398	20231113	123700	45999110	5300	5300	5300	5300	0
399	20231113	123600	45999110	5300	5300	5300	5300	0
400	20231113	123500	45999110	5300	5300	5300	5300	4
401	20231113	123400	45977910	5300	5300	5300	5300	4
402	20231113	123300	45956710	5300	5300	5300	5300	0
403	20231113	123200	45956710	5300	5300	5300	5300	0
404	20231113	123100	45956710	5300	5300	5300	5300	0
405	20231113	123000	45956710	5300	5300	5300	5300	0
406	20231113	122900	45956710	5300	5300	5300	5300	0
407	20231113	122800	45956710	5300	5300	5300	5300	0
408	20231113	122700	45956710	5300	5300	5300	5300	0
409	20231113	122600	45956710	5300	5300	5300	5300	0
410	20231113	122500	45956710	5300	5300	5300	5300	0
411	20231113	122400	45956710	5300	5300	5300	5300	0
412	20231113	122300	45956710	5300	5300	5300	5300	1
413	20231113	122200	45951410	5290	5290	5290	5290	0
414	20231113	122100	45951410	5290	5290	5290	5290	0
415	20231113	122000	45951410	5290	5290	5290	5290	0
416	20231113	121900	45951410	5290	5290	5290	5290	0
417	20231113	121800	45951410	5290	5290	5290	5290	0
418	20231113	121700	45951410	5290	5290	5290	5290	50
419	20231113	121600	45686910	5290	5290	5290	5290	0
420	20231113	121500	45686910	5290	5290	5290	5290	123
421	20231113	121400	45036240	5290	5290	5290	5290	1
422	20231113	121300	45030950	5290	5290	5290	5290	1
423	20231113	121200	45025660	5310	5310	5310	5310	0
424	20231113	121100	45025660	5310	5310	5310	5310	0
425	20231113	121000	45025660	5310	5310	5310	5310	0
426	20231113	120900	45025660	5310	5310	5310	5310	0
427	20231113	120800	45025660	5310	5310	5310	5310	0
428	20231113	120700	45025660	5310	5310	5310	5310	0
429	20231113	120600	45025660	5310	5310	5310	5310	0
430	20231113	120500	45025660	5310	5310	5310	5310	0
431	20231113	120400	45025660	5310	5310	5310	5310	0
432	20231113	120300	45025660	5310	5310	5310	5310	0
433	20231113	120200	45025660	5310	5310	5310	5310	0
434	20231113	120100	45025660	5310	5310	5310	5310	0
435	20231113	120000	45025660	5310	5310	5310	5310	0
436	20231113	115900	45025660	5310	5310	5310	5310	0
437	20231113	115800	45025660	5310	5290	5310	5290	13
438	20231113	115700	44956670	5300	5300	5300	5300	22
439	20231113	115600	44840070	5300	5300	5300	5300	0
440	20231113	115500	44840070	5300	5300	5300	5300	584
441	20231113	115400	41744870	5310	5310	5310	5310	0
442	20231113	115300	41744870	5310	5310	5310	5310	435
443	20231113	115200	39435020	5330	5330	5330	5330	0
444	20231113	115100	39435020	5330	5330	5330	5330	0
445	20231113	115000	39435020	5330	5330	5330	5330	0
446	20231113	114900	39435020	5330	5330	5330	5330	0
447	20231113	114800	39435020	5330	5330	5330	5330	0
448	20231113	114700	39435020	5330	5330	5330	5330	0
449	20231113	114600	39435020	5330	5320	5330	5310	1133
450	20231113	114500	33411670	5330	5330	5330	5330	0
451	20231113	114400	33411670	5330	5330	5330	5330	0
452	20231113	114300	33411670	5330	5330	5330	5330	0
453	20231113	114200	33411670	5330	5330	5330	5330	0
454	20231113	114100	33411670	5330	5330	5330	5330	0
455	20231113	114000	33411670	5330	5340	5370	5330	681
456	20231113	113900	29774460	5340	5340	5340	5340	0
457	20231113	113800	29774460	5340	5340	5340	5340	0
458	20231113	113700	29774460	5340	5340	5340	5340	0
459	20231113	113600	29774460	5340	5340	5340	5340	0
460	20231113	113500	29774460	5340	5340	5340	5340	0
461	20231113	113400	29774460	5340	5340	5340	5340	0
462	20231113	113300	29774460	5340	5340	5340	5340	0
463	20231113	113200	29774460	5340	5340	5340	5340	0
464	20231113	113100	29774460	5340	5340	5340	5340	0
465	20231113	113000	29774460	5340	5340	5340	5340	0
466	20231113	112900	29774460	5340	5340	5340	5340	2
467	20231113	112800	29763780	5330	5330	5330	5330	0
468	20231113	112700	29763780	5330	5330	5330	5330	0
469	20231113	112600	29763780	5330	5330	5330	5330	0
470	20231113	112500	29763780	5330	5330	5330	5320	121
471	20231113	112400	29119840	5330	5330	5330	5330	0
472	20231113	112300	29119840	5330	5330	5330	5330	0
473	20231113	112200	29119840	5330	5330	5330	5330	0
474	20231113	112100	29119840	5330	5330	5330	5330	0
475	20231113	112000	29119840	5330	5330	5330	5330	0
476	20231113	111900	29119840	5330	5330	5330	5330	0
477	20231113	111800	29119840	5330	5330	5330	5330	0
478	20231113	111700	29119840	5330	5330	5330	5330	0
479	20231113	111600	29119840	5330	5330	5330	5330	0
480	20231113	111500	29119840	5330	5330	5330	5330	0
481	20231113	111400	29119840	5330	5330	5330	5330	0
482	20231113	111300	29119840	5330	5330	5330	5330	0
483	20231113	111200	29119840	5330	5330	5330	5330	0
484	20231113	111100	29119840	5330	5330	5330	5330	0
485	20231113	111000	29119840	5330	5330	5330	5330	0
486	20231113	110900	29119840	5330	5330	5330	5330	0
487	20231113	110800	29119840	5330	5330	5330	5330	0
488	20231113	110700	29119840	5330	5330	5330	5330	0
489	20231113	110600	29119840	5330	5330	5330	5330	466
490	20231113	110500	26636060	5330	5330	5330	5330	0
491	20231113	110400	26636060	5330	5330	5330	5330	0
492	20231113	110300	26636060	5330	5330	5330	5330	0
493	20231113	110200	26636060	5330	5330	5330	5330	0
494	20231113	110100	26636060	5330	5330	5330	5330	0
495	20231113	110000	26636060	5330	5330	5330	5330	0
496	20231113	105900	26636060	5330	5330	5330	5330	0
497	20231113	105800	26636060	5330	5330	5330	5330	0
498	20231113	105700	26636060	5330	5330	5330	5330	0
499	20231113	105600	26636060	5330	5330	5330	5330	0
500	20231113	105500	26636060	5330	5330	5330	5330	0
501	20231113	105400	26636060	5330	5330	5330	5330	0
502	20231113	105300	26636060	5330	5330	5330	5330	0
503	20231113	105200	26636060	5330	5330	5330	5330	0
504	20231113	105100	26636060	5330	5330	5330	5330	0
505	20231113	105000	26636060	5330	5330	5330	5330	0
506	20231113	104900	26636060	5330	5330	5330	5330	40
507	20231113	104800	26422860	5320	5320	5320	5320	0
508	20231113	104700	26422860	5320	5320	5320	5320	0
509	20231113	104600	26422860	5320	5320	5320	5320	0
510	20231113	104500	26422860	5320	5320	5320	5320	0
511	20231113	104400	26422860	5320	5320	5320	5320	0
512	20231113	104300	26422860	5320	5320	5320	5320	0
513	20231113	104200	26422860	5320	5320	5320	5320	0
514	20231113	104100	26422860	5320	5320	5320	5320	0
515	20231113	104000	26422860	5320	5320	5320	5320	0
516	20231113	103900	26422860	5320	5320	5320	5320	0
517	20231113	103800	26422860	5320	5320	5320	5320	0
518	20231113	103700	26422860	5320	5320	5320	5320	0
519	20231113	103600	26422860	5320	5320	5320	5320	0
520	20231113	103500	26422860	5320	5320	5320	5320	0
521	20231113	103400	26422860	5320	5320	5320	5320	0
522	20231113	103300	26422860	5320	5320	5320	5320	0
523	20231113	103200	26422860	5320	5320	5320	5320	15
524	20231113	103100	26343060	5320	5320	5320	5320	36
525	20231113	103000	26151540	5320	5320	5320	5320	0
526	20231113	102900	26151540	5320	5320	5320	5320	0
527	20231113	102800	26151540	5320	5320	5320	5320	0
528	20231113	102700	26151540	5320	5320	5320	5320	5
529	20231113	102600	26124940	5320	5320	5320	5320	0
530	20231113	102500	26124940	5320	5320	5320	5320	0
531	20231113	102400	26124940	5320	5330	5330	5320	341
532	20231113	102300	24310710	5340	5360	5410	5340	264
533	20231113	102200	22895440	5350	5350	5350	5350	0
534	20231113	102100	22895440	5350	5360	5360	5350	147
535	20231113	102000	22108980	5370	5370	5370	5370	0
536	20231113	101900	22108980	5370	5350	5420	5350	108
537	20231113	101800	21526230	5340	5340	5340	5340	1
538	20231113	101700	21520890	5390	5350	5390	5350	100
539	20231113	101600	20982520	5380	5380	5380	5380	0
540	20231113	101500	20982520	5380	5340	5380	5340	100
541	20231113	101400	20447810	5330	5330	5330	5330	1
542	20231113	101300	20442480	5330	5330	5330	5330	0
543	20231113	101200	20442480	5330	5330	5330	5330	0
544	20231113	101100	20442480	5330	5330	5330	5330	58
545	20231113	101000	20133340	5320	5320	5320	5320	0
546	20231113	100900	20133340	5320	5320	5320	5320	0
547	20231113	100800	20133340	5320	5320	5320	5320	0
548	20231113	100700	20133340	5320	5320	5320	5320	0
549	20231113	100600	20133340	5320	5320	5320	5320	17
550	20231113	100500	20042900	5320	5320	5320	5320	0
551	20231113	100400	20042900	5320	5320	5320	5320	2
552	20231113	100300	20032260	5320	5320	5320	5320	0
553	20231113	100200	20032260	5320	5320	5320	5320	0
554	20231113	100100	20032260	5320	5320	5320	5320	0
555	20231113	100000	20032260	5320	5320	5320	5320	200
556	20231113	095900	18968260	5320	5320	5320	5320	0
557	20231113	095800	18968260	5320	5320	5320	5320	0
558	20231113	095700	18968260	5320	5340	5340	5320	260
559	20231113	095600	17584340	5350	5350	5350	5350	0
560	20231113	095500	17584340	5350	5330	5350	5330	519
561	20231113	095400	14814120	5330	5330	5330	5330	0
562	20231113	095300	14814120	5330	5330	5330	5330	7
563	20231113	095200	14776810	5330	5330	5330	5330	1
564	20231113	095100	14771480	5320	5320	5320	5320	0
565	20231113	095000	14771480	5320	5320	5320	5320	0
566	20231113	094900	14771480	5320	5320	5320	5320	0
567	20231113	094800	14771480	5320	5320	5330	5320	96
568	20231113	094700	14260750	5330	5340	5340	5330	289
569	20231113	094600	12720320	5350	5350	5350	5350	0
570	20231113	094500	12720320	5350	5350	5350	5350	0
571	20231113	094400	12720320	5350	5350	5350	5350	0
572	20231113	094300	12720320	5350	5350	5350	5350	0
573	20231113	094200	12720320	5350	5350	5350	5350	0
574	20231113	094100	12720320	5350	5350	5350	5350	0
575	20231113	094000	12720320	5350	5350	5350	5350	0
576	20231113	093900	12720320	5350	5340	5350	5340	112
577	20231113	093800	12121340	5350	5350	5350	5350	0
578	20231113	093700	12121340	5350	5350	5350	5350	0
579	20231113	093600	12121340	5350	5350	5350	5350	3
580	20231113	093500	12105290	5330	5330	5330	5330	0
581	20231113	093400	12105290	5330	5350	5350	5330	289
582	20231113	093300	10564690	5350	5350	5350	5350	0
583	20231113	093200	10564690	5350	5350	5350	5350	0
584	20231113	093100	10564690	5350	5360	5360	5350	40
585	20231113	093000	10350550	5380	5380	5380	5380	18
586	20231113	092900	10253710	5380	5380	5380	5380	0
587	20231113	092800	10253710	5380	5380	5380	5380	0
588	20231113	092700	10253710	5380	5400	5400	5380	417
589	20231113	092600	8010070	5400	5400	5400	5400	0
590	20231113	092500	8010070	5400	5400	5400	5400	0
591	20231113	092400	8010070	5400	5400	5400	5400	0
592	20231113	092300	8010070	5400	5400	5400	5400	39
593	20231113	092200	7799470	5410	5410	5410	5410	7
594	20231113	092100	7761600	5400	5380	5400	5380	52
595	20231113	092000	7481370	5380	5380	5380	5380	0
596	20231113	091900	7481370	5380	5380	5380	5380	338
597	20231113	091800	5662930	5390	5390	5390	5390	0
598	20231113	091700	5662930	5390	5390	5390	5390	0
599	20231113	091600	5662930	5390	5390	5390	5390	0
600	20231113	091500	5662930	5390	5390	5390	5390	0
601	20231113	091400	5662930	5390	5390	5390	5390	0
602	20231113	091300	5662930	5390	5390	5390	5390	10
603	20231113	091200	5609030	5380	5380	5380	5380	34
604	20231113	091100	5426110	5390	5390	5390	5390	412
605	20231113	091000	3205430	5400	5400	5400	5400	1
606	20231113	090900	3200030	5390	5390	5390	5390	38
607	20231113	090800	2995210	5390	5390	5390	5390	0
608	20231113	090700	2995210	5390	5390	5390	5390	0
609	20231113	090600	2995210	5390	5390	5390	5390	12
610	20231113	090500	2930530	5400	5400	5400	5400	3
611	20231113	090400	2914330	5400	5400	5400	5400	0
612	20231113	090300	2914330	5400	5400	5400	5400	0
613	20231113	090200	2914330	5400	5400	5400	5400	1
614	20231113	090100	2908930	5400	5380	5400	5380	500
615	20231113	090000	210210	5390	5390	5390	5390	39