KissMeData/317400/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	210400	358663780	5080	5080	5080	5080	811
3	20231115	210300	358663780	5080	5080	5080	5080	0
4	20231115	210200	358663780	5080	5080	5080	5080	0
5	20231115	210100	358663780	5080	5080	5080	5080	0
6	20231115	210000	358663780	5080	5080	5080	5080	0
7	20231115	205900	358663780	5080	5080	5080	5080	0
8	20231115	205800	358663780	5080	5080	5080	5080	0
9	20231115	205700	358663780	5080	5080	5080	5080	0
10	20231115	205600	358663780	5080	5080	5080	5080	0
11	20231115	205500	358663780	5080	5080	5080	5080	0
12	20231115	205400	358663780	5080	5080	5080	5080	0
13	20231115	205300	358663780	5080	5080	5080	5080	0
14	20231115	205200	358663780	5080	5080	5080	5080	0
15	20231115	205100	358663780	5080	5080	5080	5080	0
16	20231115	205000	358663780	5080	5080	5080	5080	0
17	20231115	204900	358663780	5080	5080	5080	5080	0
18	20231115	204800	358663780	5080	5080	5080	5080	0
19	20231115	204700	358663780	5080	5080	5080	5080	0
20	20231115	204600	358663780	5080	5080	5080	5080	0
21	20231115	204500	358663780	5080	5080	5080	5080	0
22	20231115	204400	358663780	5080	5080	5080	5080	0
23	20231115	204300	358663780	5080	5080	5080	5080	0
24	20231115	204200	358663780	5080	5080	5080	5080	0
25	20231115	204100	358663780	5080	5080	5080	5080	0
26	20231115	204000	358663780	5080	5080	5080	5080	0
27	20231115	203900	358663780	5080	5080	5080	5080	0
28	20231115	203800	358663780	5080	5080	5080	5080	0
29	20231115	203700	358663780	5080	5080	5080	5080	0
30	20231115	203600	358663780	5080	5080	5080	5080	0
31	20231115	203500	358663780	5080	5080	5080	5080	0
32	20231115	203400	358663780	5080	5080	5080	5080	811
33	20231115	203300	358663780	5080	5080	5080	5080	0
34	20231115	203200	358663780	5080	5080	5080	5080	0
35	20231115	203100	358663780	5080	5080	5080	5080	0
36	20231115	203000	358663780	5080	5080	5080	5080	0
37	20231115	202900	358663780	5080	5080	5080	5080	0
38	20231115	202800	358663780	5080	5080	5080	5080	0
39	20231115	202700	358663780	5080	5080	5080	5080	0
40	20231115	202600	358663780	5080	5080	5080	5080	0
41	20231115	202500	358663780	5080	5080	5080	5080	0
42	20231115	202400	358663780	5080	5080	5080	5080	0
43	20231115	202300	358663780	5080	5080	5080	5080	0
44	20231115	202200	358663780	5080	5080	5080	5080	0
45	20231115	202100	358663780	5080	5080	5080	5080	0
46	20231115	202000	358663780	5080	5080	5080	5080	0
47	20231115	201900	358663780	5080	5080	5080	5080	0
48	20231115	201800	358663780	5080	5080	5080	5080	0
49	20231115	201700	358663780	5080	5080	5080	5080	0
50	20231115	201600	358663780	5080	5080	5080	5080	0
51	20231115	201500	358663780	5080	5080	5080	5080	0
52	20231115	201400	358663780	5080	5080	5080	5080	0
53	20231115	201300	358663780	5080	5080	5080	5080	0
54	20231115	201200	358663780	5080	5080	5080	5080	0
55	20231115	201100	358663780	5080	5080	5080	5080	0
56	20231115	201000	358663780	5080	5080	5080	5080	0
57	20231115	200900	358663780	5080	5080	5080	5080	0
58	20231115	200800	358663780	5080	5080	5080	5080	0
59	20231115	200700	358663780	5080	5080	5080	5080	0
60	20231115	200600	358663780	5080	5080	5080	5080	0
61	20231115	200500	358663780	5080	5080	5080	5080	0
62	20231115	200400	358663780	5080	5080	5080	5080	811
63	20231115	200300	358663780	5080	5080	5080	5080	0
64	20231115	200200	358663780	5080	5080	5080	5080	0
65	20231115	200100	358663780	5080	5080	5080	5080	0
66	20231115	200000	358663780	5080	5080	5080	5080	0
67	20231115	195900	358663780	5080	5080	5080	5080	0
68	20231115	195800	358663780	5080	5080	5080	5080	0
69	20231115	195700	358663780	5080	5080	5080	5080	0
70	20231115	195600	358663780	5080	5080	5080	5080	0
71	20231115	195500	358663780	5080	5080	5080	5080	0
72	20231115	195400	358663780	5080	5080	5080	5080	0
73	20231115	195300	358663780	5080	5080	5080	5080	0
74	20231115	195200	358663780	5080	5080	5080	5080	0
75	20231115	195100	358663780	5080	5080	5080	5080	0
76	20231115	195000	358663780	5080	5080	5080	5080	0
77	20231115	194900	358663780	5080	5080	5080	5080	0
78	20231115	194800	358663780	5080	5080	5080	5080	0
79	20231115	194700	358663780	5080	5080	5080	5080	0
80	20231115	194600	358663780	5080	5080	5080	5080	0
81	20231115	194500	358663780	5080	5080	5080	5080	0
82	20231115	194400	358663780	5080	5080	5080	5080	0
83	20231115	194300	358663780	5080	5080	5080	5080	0
84	20231115	194200	358663780	5080	5080	5080	5080	0
85	20231115	194100	358663780	5080	5080	5080	5080	0
86	20231115	194000	358663780	5080	5080	5080	5080	0
87	20231115	193900	358663780	5080	5080	5080	5080	0
88	20231115	193800	358663780	5080	5080	5080	5080	0
89	20231115	193700	358663780	5080	5080	5080	5080	0
90	20231115	193600	358663780	5080	5080	5080	5080	0
91	20231115	193500	358663780	5080	5080	5080	5080	0
92	20231115	193400	358663780	5080	5080	5080	5080	811
93	20231115	193300	358663780	5080	5080	5080	5080	0
94	20231115	193200	358663780	5080	5080	5080	5080	0
95	20231115	193100	358663780	5080	5080	5080	5080	0
96	20231115	193000	358663780	5080	5080	5080	5080	0
97	20231115	192900	358663780	5080	5080	5080	5080	0
98	20231115	192800	358663780	5080	5080	5080	5080	0
99	20231115	192700	358663780	5080	5080	5080	5080	0
100	20231115	192600	358663780	5080	5080	5080	5080	0
101	20231115	192500	358663780	5080	5080	5080	5080	0
102	20231115	192400	358663780	5080	5080	5080	5080	0
103	20231115	192300	358663780	5080	5080	5080	5080	0
104	20231115	192200	358663780	5080	5080	5080	5080	0
105	20231115	192100	358663780	5080	5080	5080	5080	0
106	20231115	192000	358663780	5080	5080	5080	5080	0
107	20231115	191900	358663780	5080	5080	5080	5080	0
108	20231115	191800	358663780	5080	5080	5080	5080	0
109	20231115	191700	358663780	5080	5080	5080	5080	0
110	20231115	191600	358663780	5080	5080	5080	5080	0
111	20231115	191500	358663780	5080	5080	5080	5080	0
112	20231115	191400	358663780	5080	5080	5080	5080	0
113	20231115	191300	358663780	5080	5080	5080	5080	0
114	20231115	191200	358663780	5080	5080	5080	5080	0
115	20231115	191100	358663780	5080	5080	5080	5080	0
116	20231115	191000	358663780	5080	5080	5080	5080	0
117	20231115	190900	358663780	5080	5080	5080	5080	0
118	20231115	190800	358663780	5080	5080	5080	5080	0
119	20231115	190700	358663780	5080	5080	5080	5080	0
120	20231115	190600	358663780	5080	5080	5080	5080	0
121	20231115	190500	358663780	5080	5080	5080	5080	0
122	20231115	190400	358663780	5080	5080	5080	5080	811
123	20231115	190300	358663780	5080	5080	5080	5080	0
124	20231115	190200	358663780	5080	5080	5080	5080	0
125	20231115	190100	358663780	5080	5080	5080	5080	0
126	20231115	190000	358663780	5080	5080	5080	5080	0
127	20231115	185900	358663780	5080	5080	5080	5080	0
128	20231115	185800	358663780	5080	5080	5080	5080	0
129	20231115	185700	358663780	5080	5080	5080	5080	0
130	20231115	185600	358663780	5080	5080	5080	5080	0
131	20231115	185500	358663780	5080	5080	5080	5080	0
132	20231115	185400	358663780	5080	5080	5080	5080	0
133	20231115	185300	358663780	5080	5080	5080	5080	0
134	20231115	185200	358663780	5080	5080	5080	5080	0
135	20231115	185100	358663780	5080	5080	5080	5080	0
136	20231115	185000	358663780	5080	5080	5080	5080	0
137	20231115	184900	358663780	5080	5080	5080	5080	0
138	20231115	184800	358663780	5080	5080	5080	5080	0
139	20231115	184700	358663780	5080	5080	5080	5080	0
140	20231115	184600	358663780	5080	5080	5080	5080	0
141	20231115	184500	358663780	5080	5080	5080	5080	0
142	20231115	184400	358663780	5080	5080	5080	5080	0
143	20231115	184300	358663780	5080	5080	5080	5080	0
144	20231115	184200	358663780	5080	5080	5080	5080	0
145	20231115	184100	358663780	5080	5080	5080	5080	0
146	20231115	184000	358663780	5080	5080	5080	5080	0
147	20231115	183900	358663780	5080	5080	5080	5080	0
148	20231115	183800	358663780	5080	5080	5080	5080	0
149	20231115	183700	358663780	5080	5080	5080	5080	0
150	20231115	183600	358663780	5080	5080	5080	5080	0
151	20231115	183500	358663780	5080	5080	5080	5080	0
152	20231115	183400	358663780	5080	5080	5080	5080	811
153	20231115	183300	358663780	5080	5080	5080	5080	0
154	20231115	183200	358663780	5080	5080	5080	5080	0
155	20231115	183100	358663780	5080	5080	5080	5080	0
156	20231115	183000	358663780	5080	5080	5080	5080	0
157	20231115	182900	358663780	5080	5080	5080	5080	0
158	20231115	182800	358663780	5080	5080	5080	5080	0
159	20231115	182700	358663780	5080	5080	5080	5080	0
160	20231115	182600	358663780	5080	5080	5080	5080	0
161	20231115	182500	358663780	5080	5080	5080	5080	0
162	20231115	182400	358663780	5080	5080	5080	5080	0
163	20231115	182300	358663780	5080	5080	5080	5080	0
164	20231115	182200	358663780	5080	5080	5080	5080	0
165	20231115	182100	358663780	5080	5080	5080	5080	0
166	20231115	182000	358663780	5080	5080	5080	5080	0
167	20231115	181900	358663780	5080	5080	5080	5080	0
168	20231115	181800	358663780	5080	5080	5080	5080	0
169	20231115	181700	358663780	5080	5080	5080	5080	0
170	20231115	181600	358663780	5080	5080	5080	5080	0
171	20231115	181500	358663780	5080	5080	5080	5080	0
172	20231115	181400	358663780	5080	5080	5080	5080	0
173	20231115	181300	358663780	5080	5080	5080	5080	0
174	20231115	181200	358663780	5080	5080	5080	5080	0
175	20231115	181100	358663780	5080	5080	5080	5080	0
176	20231115	181000	358663780	5080	5080	5080	5080	0
177	20231115	180900	358663780	5080	5080	5080	5080	0
178	20231115	180800	358663780	5080	5080	5080	5080	0
179	20231115	180700	358663780	5080	5080	5080	5080	0
180	20231115	180600	358663780	5080	5080	5080	5080	0
181	20231115	180500	358663780	5080	5080	5080	5080	0
182	20231115	180400	358663780	5080	5080	5080	5080	811
183	20231115	180300	358663780	5080	5080	5080	5080	0
184	20231115	180200	358663780	5080	5080	5080	5080	0
185	20231115	180100	358663780	5080	5080	5080	5080	0
186	20231115	180000	358663780	5080	5080	5080	5080	0
187	20231115	175900	358663780	5080	5080	5080	5080	0
188	20231115	175800	358663780	5080	5080	5080	5080	0
189	20231115	175700	358663780	5080	5080	5080	5080	0
190	20231115	175600	358663780	5080	5080	5080	5080	0
191	20231115	175500	358663780	5080	5080	5080	5080	0
192	20231115	175400	358663780	5080	5080	5080	5080	0
193	20231115	175300	358663780	5080	5080	5080	5080	0
194	20231115	175200	358663780	5080	5080	5080	5080	0
195	20231115	175100	358663780	5080	5080	5080	5080	0
196	20231115	175000	358663780	5080	5080	5080	5080	0
197	20231115	174900	358663780	5080	5080	5080	5080	0
198	20231115	174800	358663780	5080	5080	5080	5080	0
199	20231115	174700	358663780	5080	5080	5080	5080	0
200	20231115	174600	358663780	5080	5080	5080	5080	0
201	20231115	174500	358663780	5080	5080	5080	5080	0
202	20231115	174400	358663780	5080	5080	5080	5080	0
203	20231115	174300	358663780	5080	5080	5080	5080	0
204	20231115	174200	358663780	5080	5080	5080	5080	0
205	20231115	174100	358663780	5080	5080	5080	5080	0
206	20231115	174000	358663780	5080	5080	5080	5080	0
207	20231115	173900	358663780	5080	5080	5080	5080	0
208	20231115	173800	358663780	5080	5080	5080	5080	0
209	20231115	173700	358663780	5080	5080	5080	5080	0
210	20231115	173600	358663780	5080	5080	5080	5080	0
211	20231115	173500	358663780	5080	5080	5080	5080	0
212	20231115	173400	358663780	5080	5080	5080	5080	811
213	20231115	173300	358663780	5080	5080	5080	5080	0
214	20231115	173200	358663780	5080	5080	5080	5080	0
215	20231115	173100	358663780	5080	5080	5080	5080	0
216	20231115	173000	358663780	5080	5080	5080	5080	0
217	20231115	172900	358663780	5080	5080	5080	5080	0
218	20231115	172800	358663780	5080	5080	5080	5080	0
219	20231115	172700	358663780	5080	5080	5080	5080	0
220	20231115	172600	358663780	5080	5080	5080	5080	0
221	20231115	172500	358663780	5080	5080	5080	5080	0
222	20231115	172400	358663780	5080	5080	5080	5080	0
223	20231115	172300	358663780	5080	5080	5080	5080	0
224	20231115	172200	358663780	5080	5080	5080	5080	0
225	20231115	172100	358663780	5080	5080	5080	5080	0
226	20231115	172000	358663780	5080	5080	5080	5080	0
227	20231115	171900	358663780	5080	5080	5080	5080	0
228	20231115	171800	358663780	5080	5080	5080	5080	0
229	20231115	171700	358663780	5080	5080	5080	5080	0
230	20231115	171600	358663780	5080	5080	5080	5080	0
231	20231115	171500	358663780	5080	5080	5080	5080	0
232	20231115	171400	358663780	5080	5080	5080	5080	0
233	20231115	171300	358663780	5080	5080	5080	5080	0
234	20231115	171200	358663780	5080	5080	5080	5080	0
235	20231115	171100	358663780	5080	5080	5080	5080	0
236	20231115	171000	358663780	5080	5080	5080	5080	0
237	20231115	170900	358663780	5080	5080	5080	5080	0
238	20231115	170800	358663780	5080	5080	5080	5080	0
239	20231115	170700	358663780	5080	5080	5080	5080	0
240	20231115	170600	358663780	5080	5080	5080	5080	0
241	20231115	170500	358663780	5080	5080	5080	5080	0
242	20231115	170400	358663780	5080	5080	5080	5080	811
243	20231115	170300	358663780	5080	5080	5080	5080	0
244	20231115	170200	358663780	5080	5080	5080	5080	0
245	20231115	170100	358663780	5080	5080	5080	5080	0
246	20231115	170000	358663780	5080	5080	5080	5080	0
247	20231115	165900	358663780	5080	5080	5080	5080	0
248	20231115	165800	358663780	5080	5080	5080	5080	0
249	20231115	165700	358663780	5080	5080	5080	5080	0
250	20231115	165600	358663780	5080	5080	5080	5080	0
251	20231115	165500	358663780	5080	5080	5080	5080	0
252	20231115	165400	358663780	5080	5080	5080	5080	0
253	20231115	165300	358663780	5080	5080	5080	5080	0
254	20231115	165200	358663780	5080	5080	5080	5080	0
255	20231115	165100	358663780	5080	5080	5080	5080	0
256	20231115	165000	358663780	5080	5080	5080	5080	0
257	20231115	164900	358663780	5080	5080	5080	5080	0
258	20231115	164800	358663780	5080	5080	5080	5080	0
259	20231115	164700	358663780	5080	5080	5080	5080	0
260	20231115	164600	358663780	5080	5080	5080	5080	0
261	20231115	164500	358663780	5080	5080	5080	5080	0
262	20231115	164400	358663780	5080	5080	5080	5080	0
263	20231115	164300	358663780	5080	5080	5080	5080	0
264	20231115	164200	358663780	5080	5080	5080	5080	0
265	20231115	164100	358663780	5080	5080	5080	5080	0
266	20231115	164000	358663780	5080	5080	5080	5080	0
267	20231115	163900	358663780	5080	5080	5080	5080	0
268	20231115	163800	358663780	5080	5080	5080	5080	0
269	20231115	163700	358663780	5080	5080	5080	5080	0
270	20231115	163600	358663780	5080	5080	5080	5080	0
271	20231115	163500	358663780	5080	5080	5080	5080	0
272	20231115	163400	358663780	5080	5080	5080	5080	811
273	20231115	163300	358663780	5080	5080	5080	5080	0
274	20231115	163200	358663780	5080	5080	5080	5080	0
275	20231115	163100	358663780	5080	5080	5080	5080	0
276	20231115	163000	358663780	5080	5080	5080	5080	0
277	20231115	162900	358663780	5080	5080	5080	5080	0
278	20231115	162800	358663780	5080	5080	5080	5080	0
279	20231115	162700	358663780	5080	5080	5080	5080	0
280	20231115	162600	358663780	5080	5080	5080	5080	0
281	20231115	162500	358663780	5080	5080	5080	5080	0
282	20231115	162400	358663780	5080	5080	5080	5080	0
283	20231115	162300	358663780	5080	5080	5080	5080	0
284	20231115	162200	358663780	5080	5080	5080	5080	0
285	20231115	162100	358663780	5080	5080	5080	5080	0
286	20231115	162000	358663780	5080	5080	5080	5080	0
287	20231115	161900	358663780	5080	5080	5080	5080	0
288	20231115	161800	358663780	5080	5080	5080	5080	0
289	20231115	161700	358663780	5080	5080	5080	5080	0
290	20231115	161600	358663780	5080	5080	5080	5080	0
291	20231115	161500	358663780	5080	5080	5080	5080	0
292	20231115	161400	358663780	5080	5080	5080	5080	0
293	20231115	161300	358663780	5080	5080	5080	5080	0
294	20231115	161200	358663780	5080	5080	5080	5080	0
295	20231115	161100	358663780	5080	5080	5080	5080	0
296	20231115	161000	358663780	5080	5080	5080	5080	0
297	20231115	160900	358663780	5080	5080	5080	5080	0
298	20231115	160800	358663780	5080	5080	5080	5080	0
299	20231115	160700	358663780	5080	5080	5080	5080	0
300	20231115	160600	358663780	5080	5080	5080	5080	0
301	20231115	160500	358663780	5080	5080	5080	5080	0
302	20231115	160400	358663780	5080	5080	5080	5080	811
303	20231115	160300	358663780	5080	5080	5080	5080	0
304	20231115	160200	358663780	5080	5080	5080	5080	0
305	20231115	160100	358663780	5080	5080	5080	5080	0
306	20231115	160000	358663780	5080	5080	5080	5080	0
307	20231115	155900	358663780	5080	5080	5080	5080	0
308	20231115	155800	358663780	5080	5080	5080	5080	0
309	20231115	155700	358663780	5080	5080	5080	5080	0
310	20231115	155600	358663780	5080	5080	5080	5080	0
311	20231115	155500	358663780	5080	5080	5080	5080	0
312	20231115	155400	358663780	5080	5080	5080	5080	0
313	20231115	155300	358663780	5080	5080	5080	5080	0
314	20231115	155200	358663780	5080	5080	5080	5080	0
315	20231115	155100	358663780	5080	5080	5080	5080	0
316	20231115	155000	358663780	5080	5080	5080	5080	0
317	20231115	154900	358663780	5080	5080	5080	5080	0
318	20231115	154800	358663780	5080	5080	5080	5080	0
319	20231115	154700	358663780	5080	5080	5080	5080	0
320	20231115	154600	358663780	5080	5080	5080	5080	0
321	20231115	154500	358663780	5080	5080	5080	5080	0
322	20231115	154400	358663780	5080	5080	5080	5080	0
323	20231115	154300	358663780	5080	5080	5080	5080	0
324	20231115	154200	358663780	5080	5080	5080	5080	0
325	20231115	154100	358663780	5080	5080	5080	5080	0
326	20231115	154000	358663780	5080	5080	5080	5080	0
327	20231115	153900	358663780	5080	5080	5080	5080	0
328	20231115	153800	358663780	5080	5080	5080	5080	0
329	20231115	153700	358663780	5080	5080	5080	5080	0
330	20231115	153600	358663780	5080	5080	5080	5080	0
331	20231115	153500	358663780	5080	5080	5080	5080	0
332	20231115	153400	358663780	5080	5080	5080	5080	811
333	20231115	153300	358663780	5080	5080	5080	5080	0
334	20231115	153200	358663780	5080	5080	5080	5080	0
335	20231115	153100	358663780	5080	5080	5080	5080	0
336	20231115	153000	358663780	5080	5080	5080	5080	811
337	20231115	152900	354543900	5080	5080	5080	5080	0
338	20231115	152800	354543900	5080	5080	5080	5080	0
339	20231115	152700	354543900	5080	5080	5080	5080	0
340	20231115	152600	354543900	5080	5080	5080	5080	0
341	20231115	152500	354543900	5080	5080	5080	5080	0
342	20231115	152400	354543900	5080	5080	5080	5080	0
343	20231115	152300	354543900	5080	5080	5080	5080	0
344	20231115	152200	354543900	5080	5080	5080	5080	0
345	20231115	152100	354543900	5080	5080	5080	5080	0
346	20231115	152000	354543900	5080	5080	5080	5080	0
347	20231115	151900	354543900	5080	5060	5080	5060	173
348	20231115	151800	353667370	5060	5070	5080	5060	52
349	20231115	151700	353403560	5070	5080	5080	5060	142
350	20231115	151600	352684440	5070	5060	5070	5060	53
351	20231115	151500	352415960	5060	5080	5080	5060	1038
352	20231115	151400	347163210	5080	5080	5080	5070	48
353	20231115	151300	346919400	5080	5080	5080	5080	37
354	20231115	151200	346731440	5080	5080	5080	5070	46
355	20231115	151100	346497840	5080	5080	5080	5080	45
356	20231115	151000	346269240	5080	5080	5080	5080	31
357	20231115	150900	346111760	5080	5080	5080	5070	57
358	20231115	150800	345822220	5080	5070	5080	5060	142
359	20231115	150700	345103040	5080	5060	5080	5060	23
360	20231115	150600	344986320	5080	5080	5080	5060	118
361	20231115	150500	344388860	5080	5070	5080	5070	16
362	20231115	150400	344307660	5060	5060	5060	5060	8
363	20231115	150300	344267180	5060	5070	5070	5060	167
364	20231115	150200	343422150	5070	5070	5070	5070	0
365	20231115	150100	343422150	5070	5070	5070	5070	0
366	20231115	150000	343422150	5070	5070	5070	5070	19
367	20231115	145900	343325820	5060	5060	5060	5060	125
368	20231115	145800	342693320	5080	5080	5080	5080	0
369	20231115	145700	342693320	5080	5080	5080	5080	20
370	20231115	145600	342591720	5060	5060	5060	5060	0
371	20231115	145500	342591720	5060	5060	5060	5060	1
372	20231115	145400	342586660	5060	5060	5060	5060	0
373	20231115	145300	342586660	5060	5060	5060	5060	137
374	20231115	145200	341893440	5060	5060	5060	5060	3
375	20231115	145100	341878260	5060	5060	5060	5060	0
376	20231115	145000	341878260	5060	5060	5060	5060	104
377	20231115	144900	341352020	5080	5080	5080	5080	0
378	20231115	144800	341352020	5080	5080	5080	5080	0
379	20231115	144700	341352020	5080	5080	5080	5080	0
380	20231115	144600	341352020	5080	5080	5080	5080	10
381	20231115	144500	341301220	5060	5060	5060	5060	400
382	20231115	144400	339277220	5070	5070	5070	5070	45
383	20231115	144300	339049070	5070	5070	5070	5070	960
384	20231115	144200	334181870	5080	5080	5080	5080	5
385	20231115	144100	334156470	5080	5080	5080	5080	11
386	20231115	144000	334100590	5070	5070	5070	5070	50
387	20231115	143900	333847090	5070	5070	5070	5070	1391
388	20231115	143800	326794720	5060	5060	5060	5060	0
389	20231115	143700	326794720	5060	5060	5060	5060	20
390	20231115	143600	326693520	5060	5060	5060	5060	101
391	20231115	143500	326182460	5060	5060	5060	5060	205
392	20231115	143400	325145160	5060	5060	5060	5060	1423
393	20231115	143300	317944780	5070	5070	5070	5070	21
394	20231115	143200	317838310	5060	5060	5060	5060	20
395	20231115	143100	317737110	5060	5060	5060	5060	0
396	20231115	143000	317737110	5060	5060	5060	5060	127
397	20231115	142900	317094490	5060	5060	5060	5060	10
398	20231115	142800	317043890	5060	5060	5060	5060	0
399	20231115	142700	317043890	5060	5060	5060	5060	0
400	20231115	142600	317043890	5060	5060	5060	5060	297
401	20231115	142500	315541070	5060	5060	5060	5060	0
402	20231115	142400	315541070	5060	5060	5060	5060	0
403	20231115	142300	315541070	5060	5060	5060	5060	0
404	20231115	142200	315541070	5060	5060	5060	5060	0
405	20231115	142100	315541070	5060	5060	5060	5060	0
406	20231115	142000	315541070	5060	5060	5060	5060	9
407	20231115	141900	315495530	5060	5060	5060	5060	0
408	20231115	141800	315495530	5060	5060	5060	5060	10
409	20231115	141700	315444930	5070	5070	5070	5070	0
410	20231115	141600	315444930	5070	5070	5070	5070	1
411	20231115	141500	315439860	5060	5060	5060	5060	0
412	20231115	141400	315439860	5060	5050	5060	5050	619
413	20231115	141300	312309380	5050	5050	5050	5050	0
414	20231115	141200	312309380	5050	5050	5050	5050	0
415	20231115	141100	312309380	5050	5050	5050	5050	1500
416	20231115	141000	304734380	5060	5060	5060	5060	0
417	20231115	140900	304734380	5060	5060	5060	5060	100
418	20231115	140800	304228380	5060	5060	5060	5060	2
419	20231115	140700	304218260	5060	5060	5060	5060	66
420	20231115	140600	303884300	5060	5060	5060	5060	3
421	20231115	140500	303869120	5060	5060	5060	5060	3
422	20231115	140400	303853940	5060	5060	5060	5060	94
423	20231115	140300	303378300	5050	5050	5050	5050	0
424	20231115	140200	303378300	5050	5050	5050	5050	0
425	20231115	140100	303378300	5050	5050	5050	5050	0
426	20231115	140000	303378300	5050	5060	5060	5050	425
427	20231115	135900	301229180	5050	5050	5050	5050	0
428	20231115	135800	301229180	5050	5050	5050	5050	0
429	20231115	135700	301229180	5050	5050	5050	5050	4
430	20231115	135600	301208980	5050	5050	5050	5050	4
431	20231115	135500	301188780	5050	5050	5050	5050	116
432	20231115	135400	300602980	5050	5050	5050	5050	0
433	20231115	135300	300602980	5050	5050	5050	5050	23
434	20231115	135200	300486830	5050	5050	5050	5050	1
435	20231115	135100	300481780	5040	5040	5040	5040	0
436	20231115	135000	300481780	5040	5040	5040	5040	97
437	20231115	134900	299992900	5050	5050	5050	5050	24
438	20231115	134800	299871700	5050	5050	5050	5050	0
439	20231115	134700	299871700	5050	5050	5050	5050	46
440	20231115	134600	299639400	5050	5050	5050	5050	0
441	20231115	134500	299639400	5050	5050	5050	5050	1
442	20231115	134400	299634350	5040	5040	5040	5040	0
443	20231115	134300	299634350	5040	5040	5040	5040	0
444	20231115	134200	299634350	5040	5040	5040	5040	103
445	20231115	134100	299115230	5070	5070	5070	5070	0
446	20231115	134000	299115230	5070	5070	5070	5070	100
447	20231115	133900	298608230	5060	5060	5060	5060	0
448	20231115	133800	298608230	5060	5060	5060	5060	274
449	20231115	133700	297221790	5050	5050	5050	5050	245
450	20231115	133600	295984540	5060	5060	5060	5060	75
451	20231115	133500	295605040	5060	5060	5060	5060	157
452	20231115	133400	294810620	5060	5060	5060	5060	100
453	20231115	133300	294304620	5050	5050	5050	5050	0
454	20231115	133200	294304620	5050	5050	5050	5050	0
455	20231115	133100	294304620	5050	5050	5050	5050	108
456	20231115	133000	293759220	5070	5070	5070	5070	10
457	20231115	132900	293708520	5070	5070	5070	5070	40
458	20231115	132800	293505720	5050	5070	5070	5050	44
459	20231115	132700	293283440	5070	5070	5070	5070	7
460	20231115	132600	293247950	5050	5050	5050	5050	4
461	20231115	132500	293227750	5050	5050	5050	5050	630
462	20231115	132400	290046250	5050	5050	5050	5050	0
463	20231115	132300	290046250	5050	5050	5050	5050	600
464	20231115	132200	287016250	5050	5050	5050	5050	27
465	20231115	132100	286879900	5060	5060	5060	5060	862
466	20231115	132000	282518180	5060	5050	5060	5050	253
467	20231115	131900	281240520	5050	5050	5050	5050	28
468	20231115	131800	281099120	5050	5050	5050	5050	158
469	20231115	131700	280301220	5060	5060	5060	5060	1
470	20231115	131600	280296160	5060	5060	5060	5060	0
471	20231115	131500	280296160	5060	5060	5060	5060	155
472	20231115	131400	279511860	5060	5060	5060	5060	730
473	20231115	131300	275818060	5070	5070	5070	5070	0
474	20231115	131200	275818060	5070	5070	5070	5070	1
475	20231115	131100	275812990	5060	5060	5060	5060	0
476	20231115	131000	275812990	5060	5060	5060	5060	1
477	20231115	130900	275807930	5060	5060	5060	5060	129
478	20231115	130800	275155190	5080	5080	5080	5080	0
479	20231115	130700	275155190	5080	5080	5080	5080	0
480	20231115	130600	275155190	5080	5080	5080	5080	0
481	20231115	130500	275155190	5080	5070	5080	5070	101
482	20231115	130400	274643110	5060	5060	5060	5060	0
483	20231115	130300	274643110	5060	5060	5060	5060	163
484	20231115	130200	273818330	5070	5070	5070	5070	0
485	20231115	130100	273818330	5070	5070	5070	5070	63
486	20231115	130000	273498920	5070	5070	5070	5070	1
487	20231115	125900	273493850	5070	5070	5070	5070	0
488	20231115	125800	273493850	5070	5070	5070	5070	3
489	20231115	125700	273478640	5080	5080	5080	5080	1
490	20231115	125600	273473560	5070	5070	5070	5070	0
491	20231115	125500	273473560	5070	5070	5070	5070	121
492	20231115	125400	272860090	5070	5070	5070	5070	49
493	20231115	125300	272611660	5080	5070	5080	5070	130
494	20231115	125200	271952360	5070	5070	5070	5070	1100
495	20231115	125100	266375360	5070	5070	5070	5070	108
496	20231115	125000	265827800	5070	5070	5070	5070	0
497	20231115	124900	265827800	5070	5070	5070	5070	0
498	20231115	124800	265827800	5070	5070	5070	5070	0
499	20231115	124700	265827800	5070	5070	5070	5070	8
500	20231115	124600	265787240	5060	5060	5060	5060	310
501	20231115	124500	264218640	5060	5060	5060	5060	44
502	20231115	124400	263996000	5060	5070	5070	5060	1002
503	20231115	124300	258925870	5070	5070	5070	5070	1
504	20231115	124200	258920800	5060	5070	5070	5060	1636
505	20231115	124100	250631080	5080	5080	5080	5080	19
506	20231115	124000	250534560	5080	5080	5080	5080	15
507	20231115	123900	250458360	5080	5080	5080	5080	15
508	20231115	123800	250382160	5080	5080	5080	5080	414
509	20231115	123700	248279040	5080	5080	5080	5080	0
510	20231115	123600	248279040	5080	5080	5080	5080	1
511	20231115	123500	248273960	5080	5080	5080	5080	1
512	20231115	123400	248268880	5080	5080	5080	5080	29
513	20231115	123300	248121560	5070	5070	5070	5070	0
514	20231115	123200	248121560	5070	5070	5070	5070	0
515	20231115	123100	248121560	5070	5070	5070	5070	0
516	20231115	123000	248121560	5070	5070	5070	5070	8
517	20231115	122900	248081000	5080	5080	5080	5080	0
518	20231115	122800	248081000	5080	5080	5080	5080	0
519	20231115	122700	248081000	5080	5090	5090	5080	47
520	20231115	122600	247841780	5090	5090	5090	5090	0
521	20231115	122500	247841780	5090	5090	5090	5090	0
522	20231115	122400	247841780	5090	5090	5090	5090	0
523	20231115	122300	247841780	5090	5090	5090	5090	0
524	20231115	122200	247841780	5090	5070	5090	5070	4
525	20231115	122100	247821460	5090	5090	5090	5090	1
526	20231115	122000	247816370	5080	5080	5080	5080	15
527	20231115	121900	247740170	5080	5080	5080	5080	0
528	20231115	121800	247740170	5080	5080	5080	5080	4
529	20231115	121700	247719850	5080	5080	5080	5080	0
530	20231115	121600	247719850	5080	5080	5080	5080	1
531	20231115	121500	247714770	5070	5070	5070	5070	29
532	20231115	121400	247567740	5070	5070	5070	5070	0
533	20231115	121300	247567740	5070	5070	5070	5070	3
534	20231115	121200	247552530	5070	5070	5070	5070	1
535	20231115	121100	247547460	5080	5080	5080	5080	3
536	20231115	121000	247532220	5070	5070	5070	5070	0
537	20231115	120900	247532220	5070	5070	5070	5070	0
538	20231115	120800	247532220	5070	5070	5070	5070	23
539	20231115	120700	247415610	5070	5070	5070	5070	1
540	20231115	120600	247410540	5070	5070	5070	5070	0
541	20231115	120500	247410540	5070	5070	5070	5070	0
542	20231115	120400	247410540	5070	5070	5070	5070	20
543	20231115	120300	247309140	5070	5070	5070	5070	0
544	20231115	120200	247309140	5070	5070	5070	5070	82
545	20231115	120100	246893400	5070	5070	5070	5070	292
546	20231115	120000	245412960	5080	5080	5080	5080	308
547	20231115	115900	243848320	5080	5090	5090	5080	65
548	20231115	115800	243518080	5090	5090	5090	5090	66
549	20231115	115700	243182140	5090	5090	5090	5090	743
550	20231115	115600	239400270	5090	5090	5090	5090	25
551	20231115	115500	239273020	5090	5090	5090	5090	0
552	20231115	115400	239273020	5090	5090	5090	5090	70
553	20231115	115300	238916720	5100	5100	5100	5100	5
554	20231115	115200	238891220	5100	5100	5100	5100	16
555	20231115	115100	238809620	5090	5090	5090	5090	0
556	20231115	115000	238809620	5090	5090	5090	5090	100
557	20231115	114900	238300620	5100	5100	5100	5090	139
558	20231115	114800	237592320	5100	5100	5100	5100	250
559	20231115	114700	236317320	5100	5100	5100	5100	18
560	20231115	114600	236225520	5100	5100	5100	5100	10
561	20231115	114500	236174520	5110	5110	5110	5110	0
562	20231115	114400	236174520	5110	5110	5110	5110	0
563	20231115	114300	236174520	5110	5110	5110	5110	500
564	20231115	114200	233619520	5110	5110	5110	5110	0
565	20231115	114100	233619520	5110	5100	5110	5100	9
566	20231115	114000	233573610	5100	5100	5100	5100	0
567	20231115	113900	233573610	5100	5110	5110	5100	12
568	20231115	113800	233512330	5110	5110	5110	5110	21
569	20231115	113700	233405020	5090	5090	5090	5090	1
570	20231115	113600	233399930	5110	5110	5110	5090	8
571	20231115	113500	233359150	5110	5090	5110	5090	1615
572	20231115	113400	225123620	5080	5080	5080	5080	738
573	20231115	113300	221374580	5080	5080	5100	5080	576
574	20231115	113200	218438480	5100	5070	5100	5070	511
575	20231115	113100	215832500	5100	5080	5100	5080	1365
576	20231115	113000	208877640	5100	5100	5100	5100	3
577	20231115	112900	208862340	5100	5100	5100	5100	5
578	20231115	112800	208836840	5080	5090	5100	5080	1421
579	20231115	112700	201607340	5090	5090	5090	5080	2631
580	20231115	112600	188215610	5080	5080	5080	5080	3832
581	20231115	112500	168749050	5070	5070	5070	5070	1000
582	20231115	112400	163679050	5080	5080	5080	5080	100
583	20231115	112300	163171050	5080	5070	5080	5070	2163
584	20231115	112200	152204250	5070	5070	5070	5070	788
585	20231115	112100	148209090	5060	5060	5060	5060	0
586	20231115	112000	148209090	5060	5060	5060	5060	0
587	20231115	111900	148209090	5060	5060	5060	5060	0
588	20231115	111800	148209090	5060	5060	5060	5060	300
589	20231115	111700	146691090	5060	5060	5060	5060	10
590	20231115	111600	146640490	5050	5050	5050	5050	0
591	20231115	111500	146640490	5050	5050	5050	5050	0
592	20231115	111400	146640490	5050	5050	5050	5050	20
593	20231115	111300	146539490	5050	5050	5050	5050	0
594	20231115	111200	146539490	5050	5050	5050	5050	20
595	20231115	111100	146438490	5060	5060	5060	5060	50
596	20231115	111000	146185490	5060	5060	5060	5060	600
597	20231115	110900	143149490	5050	5050	5050	5050	10
598	20231115	110800	143098990	5050	5050	5050	5050	15
599	20231115	110700	143023240	5060	5060	5060	5060	0
600	20231115	110600	143023240	5060	5060	5060	5060	0
601	20231115	110500	143023240	5060	5060	5060	5060	1
602	20231115	110400	143018180	5060	5060	5060	5060	204
603	20231115	110300	141985940	5070	5070	5070	5070	5
604	20231115	110200	141960590	5080	5080	5080	5080	0
605	20231115	110100	141960590	5080	5070	5080	5070	28
606	20231115	110000	141818610	5070	5070	5070	5070	1
607	20231115	105900	141813540	5070	5070	5070	5070	0
608	20231115	105800	141813540	5070	5070	5070	5070	383
609	20231115	105700	139871730	5060	5060	5060	5060	33
610	20231115	105600	139704750	5060	5060	5060	5060	0
611	20231115	105500	139704750	5060	5060	5060	5060	45
612	20231115	105400	139477050	5060	5060	5060	5060	0
613	20231115	105300	139477050	5060	5060	5060	5060	26
614	20231115	105200	139345490	5070	5070	5070	5070	0
615	20231115	105100	139345490	5070	5070	5070	5070	12
616	20231115	105000	139284650	5060	5060	5060	5060	29
617	20231115	104900	139137910	5070	5070	5070	5070	0
618	20231115	104800	139137910	5070	5060	5070	5060	11
619	20231115	104700	139082240	5050	5050	5050	5050	25
620	20231115	104600	138955990	5050	5070	5070	5050	1976
621	20231115	104500	128958640	5070	5070	5070	5070	0
622	20231115	104400	128958640	5070	5070	5070	5070	3
623	20231115	104300	128943430	5070	5070	5070	5070	0
624	20231115	104200	128943430	5070	5070	5070	5070	0
625	20231115	104100	128943430	5070	5070	5070	5070	50
626	20231115	104000	128689930	5070	5070	5070	5070	1
627	20231115	103900	128684860	5070	5070	5070	5070	0
628	20231115	103800	128684860	5070	5070	5070	5070	40
629	20231115	103700	128482060	5080	5080	5080	5080	144
630	20231115	103600	127750540	5080	5080	5080	5080	70
631	20231115	103500	127394940	5080	5090	5090	5080	9
632	20231115	103400	127349210	5080	5080	5080	5080	104
633	20231115	103300	126820890	5090	5090	5090	5090	8
634	20231115	103200	126780170	5090	5090	5090	5090	0
635	20231115	103100	126780170	5090	5080	5090	5080	547
636	20231115	103000	123996290	5070	5070	5070	5070	3
637	20231115	102900	123981080	5080	5080	5080	5080	800
638	20231115	102800	119917080	5070	5050	5070	5050	2374
639	20231115	102700	107896820	5040	5040	5040	5040	874
640	20231115	102600	103491860	5040	5040	5040	5040	0
641	20231115	102500	103491860	5040	5040	5040	5040	0
642	20231115	102400	103491860	5040	5030	5040	5030	14
643	20231115	102300	103421420	5030	5030	5030	5030	1
644	20231115	102200	103416390	5040	5040	5040	5040	10
645	20231115	102100	103365990	5040	5040	5040	5040	19
646	20231115	102000	103270230	5040	5040	5040	5040	0
647	20231115	101900	103270230	5040	5040	5040	5040	0
648	20231115	101800	103270230	5040	5040	5040	5040	0
649	20231115	101700	103270230	5040	5040	5040	5040	20
650	20231115	101600	103169430	5040	5040	5040	5040	1
651	20231115	101500	103164390	5040	5040	5040	5040	0
652	20231115	101400	103164390	5040	5040	5040	5040	1254
653	20231115	101300	96844230	5040	5040	5040	5040	0
654	20231115	101200	96844230	5040	5040	5040	5040	0
655	20231115	101100	96844230	5040	5040	5040	5040	0
656	20231115	101000	96844230	5040	5040	5040	5040	78
657	20231115	100900	96451110	5040	5040	5040	5040	2
658	20231115	100800	96441030	5040	5040	5040	5040	20
659	20231115	100700	96340230	5040	5040	5040	5040	0
660	20231115	100600	96340230	5040	5040	5040	5040	0
661	20231115	100500	96340230	5040	5040	5040	5040	0
662	20231115	100400	96340230	5040	5040	5040	5040	1
663	20231115	100300	96335190	5030	5030	5030	5030	0
664	20231115	100200	96335190	5030	5040	5040	5030	456
665	20231115	100100	94036960	5030	5030	5030	5030	0
666	20231115	100000	94036960	5030	5030	5030	5030	84
667	20231115	095900	93614440	5050	5050	5050	5050	0
668	20231115	095800	93614440	5050	5050	5050	5050	0
669	20231115	095700	93614440	5050	5050	5050	5050	0
670	20231115	095600	93614440	5050	5050	5050	5050	0
671	20231115	095500	93614440	5050	5050	5050	5050	0
672	20231115	095400	93614440	5050	5050	5050	5050	15
673	20231115	095300	93538690	5040	5020	5040	5020	190
674	20231115	095200	92582530	5040	5040	5040	5040	141
675	20231115	095100	91871890	5030	5030	5030	5030	0
676	20231115	095000	91871890	5030	5030	5030	5030	942
677	20231115	094900	87133630	5020	5030	5030	5020	208
678	20231115	094800	86087690	5030	5030	5030	5030	30
679	20231115	094700	85936790	5030	5030	5030	5030	0
680	20231115	094600	85936790	5030	5030	5030	5030	1
681	20231115	094500	85931760	5030	5030	5030	5030	0
682	20231115	094400	85931760	5030	5030	5030	5030	2
683	20231115	094300	85921700	5040	5040	5040	5040	2
684	20231115	094200	85911620	5030	5030	5030	5030	0
685	20231115	094100	85911620	5030	5030	5030	5030	7
686	20231115	094000	85876410	5030	5030	5030	5030	10
687	20231115	093900	85826110	5040	5050	5050	5040	1036
688	20231115	093800	80604410	5050	5050	5050	5050	2
689	20231115	093700	80594310	5050	5050	5050	5050	20
690	20231115	093600	80493310	5060	5040	5060	5040	699
691	20231115	093500	76959570	5050	5050	5050	5050	10
692	20231115	093400	76909070	5040	5040	5040	5040	0
693	20231115	093300	76909070	5040	5040	5040	5040	198
694	20231115	093200	75911150	5040	5050	5050	5040	501
695	20231115	093100	73386090	5060	5050	5060	5050	2200
696	20231115	093000	62276060	5040	5050	5050	5040	3
697	20231115	092900	62260920	5050	5050	5050	5050	0
698	20231115	092800	62260920	5050	5050	5050	5050	417
699	20231115	092700	60155070	5050	5050	5050	5050	88
700	20231115	092600	59710670	5040	5040	5050	5040	3
701	20231115	092500	59695540	5050	5050	5050	5050	0
702	20231115	092400	59695540	5050	5040	5050	5040	130
703	20231115	092300	59039340	5040	5050	5050	5040	156
704	20231115	092200	58252100	5030	5030	5030	5030	38
705	20231115	092100	58060960	5030	5040	5040	5030	6
706	20231115	092000	58030730	5060	5060	5060	5050	269
707	20231115	091900	56669790	5060	5060	5060	5060	2
708	20231115	091800	56659670	5070	5070	5070	5070	15
709	20231115	091700	56583620	5070	5070	5070	5070	0
710	20231115	091600	56583620	5070	5080	5080	5060	209
711	20231115	091500	55525960	5070	5060	5070	5060	360
712	20231115	091400	53701260	5060	5060	5060	5060	477
713	20231115	091300	51287640	5060	5060	5060	5060	10
714	20231115	091200	51237040	5050	5050	5060	5050	73
715	20231115	091100	50867700	5050	5050	5050	5050	0
716	20231115	091000	50867700	5050	5060	5070	5050	823
717	20231115	090900	46695530	5060	5060	5060	5060	10
718	20231115	090800	46644930	5060	5030	5060	5030	2114
719	20231115	090700	35990080	5030	5030	5030	5030	251
720	20231115	090600	34727550	5030	5030	5030	5030	252
721	20231115	090500	33459990	5050	5060	5060	5050	2432
722	20231115	090400	21156590	5060	5060	5080	5060	200
723	20231115	090300	20143570	5060	5060	5060	5060	270
724	20231115	090200	18777370	5060	5060	5060	5060	4
725	20231115	090100	18757130	5060	5060	5080	5060	55
726	20231115	090000	18478450	5060	4990	5070	4990	3654