KissMeData/054410/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192600	61731190	5080	5080	5080	5080	2014
3	20231123	192500	61731190	5080	5080	5080	5080	0
4	20231123	192400	61731190	5080	5080	5080	5080	0
5	20231123	192300	61731190	5080	5080	5080	5080	0
6	20231123	192200	61731190	5080	5080	5080	5080	0
7	20231123	192100	61731190	5080	5080	5080	5080	0
8	20231123	192000	61731190	5080	5080	5080	5080	0
9	20231123	191900	61731190	5080	5080	5080	5080	0
10	20231123	191800	61731190	5080	5080	5080	5080	0
11	20231123	191700	61731190	5080	5080	5080	5080	0
12	20231123	191600	61731190	5080	5080	5080	5080	0
13	20231123	191500	61731190	5080	5080	5080	5080	0
14	20231123	191400	61731190	5080	5080	5080	5080	0
15	20231123	191300	61731190	5080	5080	5080	5080	0
16	20231123	191200	61731190	5080	5080	5080	5080	0
17	20231123	191100	61731190	5080	5080	5080	5080	0
18	20231123	191000	61731190	5080	5080	5080	5080	0
19	20231123	190900	61731190	5080	5080	5080	5080	0
20	20231123	190800	61731190	5080	5080	5080	5080	0
21	20231123	190700	61731190	5080	5080	5080	5080	0
22	20231123	190600	61731190	5080	5080	5080	5080	0
23	20231123	190500	61731190	5080	5080	5080	5080	0
24	20231123	190400	61731190	5080	5080	5080	5080	0
25	20231123	190300	61731190	5080	5080	5080	5080	0
26	20231123	190200	61731190	5080	5080	5080	5080	0
27	20231123	190100	61731190	5080	5080	5080	5080	0
28	20231123	190000	61731190	5080	5080	5080	5080	0
29	20231123	185900	61731190	5080	5080	5080	5080	0
30	20231123	185800	61731190	5080	5080	5080	5080	0
31	20231123	185700	61731190	5080	5080	5080	5080	0
32	20231123	185600	61731190	5080	5080	5080	5080	2014
33	20231123	185500	61731190	5080	5080	5080	5080	0
34	20231123	185400	61731190	5080	5080	5080	5080	0
35	20231123	185300	61731190	5080	5080	5080	5080	0
36	20231123	185200	61731190	5080	5080	5080	5080	0
37	20231123	185100	61731190	5080	5080	5080	5080	0
38	20231123	185000	61731190	5080	5080	5080	5080	0
39	20231123	184900	61731190	5080	5080	5080	5080	0
40	20231123	184800	61731190	5080	5080	5080	5080	0
41	20231123	184700	61731190	5080	5080	5080	5080	0
42	20231123	184600	61731190	5080	5080	5080	5080	0
43	20231123	184500	61731190	5080	5080	5080	5080	0
44	20231123	184400	61731190	5080	5080	5080	5080	0
45	20231123	184300	61731190	5080	5080	5080	5080	0
46	20231123	184200	61731190	5080	5080	5080	5080	0
47	20231123	184100	61731190	5080	5080	5080	5080	0
48	20231123	184000	61731190	5080	5080	5080	5080	0
49	20231123	183900	61731190	5080	5080	5080	5080	0
50	20231123	183800	61731190	5080	5080	5080	5080	0
51	20231123	183700	61731190	5080	5080	5080	5080	0
52	20231123	183600	61731190	5080	5080	5080	5080	0
53	20231123	183500	61731190	5080	5080	5080	5080	0
54	20231123	183400	61731190	5080	5080	5080	5080	0
55	20231123	183300	61731190	5080	5080	5080	5080	0
56	20231123	183200	61731190	5080	5080	5080	5080	0
57	20231123	183100	61731190	5080	5080	5080	5080	0
58	20231123	183000	61731190	5080	5080	5080	5080	0
59	20231123	182900	61731190	5080	5080	5080	5080	0
60	20231123	182800	61731190	5080	5080	5080	5080	0
61	20231123	182700	61731190	5080	5080	5080	5080	0
62	20231123	182600	61731190	5080	5080	5080	5080	2014
63	20231123	182500	61731190	5080	5080	5080	5080	0
64	20231123	182400	61731190	5080	5080	5080	5080	0
65	20231123	182300	61731190	5080	5080	5080	5080	0
66	20231123	182200	61731190	5080	5080	5080	5080	0
67	20231123	182100	61731190	5080	5080	5080	5080	0
68	20231123	182000	61731190	5080	5080	5080	5080	0
69	20231123	181900	61731190	5080	5080	5080	5080	0
70	20231123	181800	61731190	5080	5080	5080	5080	0
71	20231123	181700	61731190	5080	5080	5080	5080	0
72	20231123	181600	61731190	5080	5080	5080	5080	0
73	20231123	181500	61731190	5080	5080	5080	5080	0
74	20231123	181400	61731190	5080	5080	5080	5080	0
75	20231123	181300	61731190	5080	5080	5080	5080	0
76	20231123	181200	61731190	5080	5080	5080	5080	0
77	20231123	181100	61731190	5080	5080	5080	5080	0
78	20231123	181000	61731190	5080	5080	5080	5080	0
79	20231123	180900	61731190	5080	5080	5080	5080	0
80	20231123	180800	61731190	5080	5080	5080	5080	0
81	20231123	180700	61731190	5080	5080	5080	5080	0
82	20231123	180600	61731190	5080	5080	5080	5080	0
83	20231123	180500	61731190	5080	5080	5080	5080	0
84	20231123	180400	61731190	5080	5080	5080	5080	0
85	20231123	180300	61731190	5080	5080	5080	5080	0
86	20231123	180200	61731190	5080	5080	5080	5080	0
87	20231123	180100	61731190	5080	5080	5080	5080	0
88	20231123	180000	61731190	5080	5080	5080	5080	0
89	20231123	175900	61731190	5080	5080	5080	5080	0
90	20231123	175800	61731190	5080	5080	5080	5080	0
91	20231123	175700	61731190	5080	5080	5080	5080	0
92	20231123	175600	61731190	5080	5080	5080	5080	2014
93	20231123	175500	61731190	5080	5080	5080	5080	0
94	20231123	175400	61731190	5080	5080	5080	5080	0
95	20231123	175300	61731190	5080	5080	5080	5080	0
96	20231123	175200	61731190	5080	5080	5080	5080	0
97	20231123	175100	61731190	5080	5080	5080	5080	0
98	20231123	175000	61731190	5080	5080	5080	5080	0
99	20231123	174900	61731190	5080	5080	5080	5080	0
100	20231123	174800	61731190	5080	5080	5080	5080	0
101	20231123	174700	61731190	5080	5080	5080	5080	0
102	20231123	174600	61731190	5080	5080	5080	5080	0
103	20231123	174500	61731190	5080	5080	5080	5080	0
104	20231123	174400	61731190	5080	5080	5080	5080	0
105	20231123	174300	61731190	5080	5080	5080	5080	0
106	20231123	174200	61731190	5080	5080	5080	5080	0
107	20231123	174100	61731190	5080	5080	5080	5080	0
108	20231123	174000	61731190	5080	5080	5080	5080	0
109	20231123	173900	61731190	5080	5080	5080	5080	0
110	20231123	173800	61731190	5080	5080	5080	5080	0
111	20231123	173700	61731190	5080	5080	5080	5080	0
112	20231123	173600	61731190	5080	5080	5080	5080	0
113	20231123	173500	61731190	5080	5080	5080	5080	0
114	20231123	173400	61731190	5080	5080	5080	5080	0
115	20231123	173300	61731190	5080	5080	5080	5080	0
116	20231123	173200	61731190	5080	5080	5080	5080	0
117	20231123	173100	61731190	5080	5080	5080	5080	0
118	20231123	173000	61731190	5080	5080	5080	5080	0
119	20231123	172900	61731190	5080	5080	5080	5080	0
120	20231123	172800	61731190	5080	5080	5080	5080	0
121	20231123	172700	61731190	5080	5080	5080	5080	0
122	20231123	172600	61731190	5080	5080	5080	5080	2014
123	20231123	172500	61731190	5080	5080	5080	5080	0
124	20231123	172400	61731190	5080	5080	5080	5080	0
125	20231123	172300	61731190	5080	5080	5080	5080	0
126	20231123	172200	61731190	5080	5080	5080	5080	0
127	20231123	172100	61731190	5080	5080	5080	5080	0
128	20231123	172000	61731190	5080	5080	5080	5080	0
129	20231123	171900	61731190	5080	5080	5080	5080	0
130	20231123	171800	61731190	5080	5080	5080	5080	0
131	20231123	171700	61731190	5080	5080	5080	5080	0
132	20231123	171600	61731190	5080	5080	5080	5080	0
133	20231123	171500	61731190	5080	5080	5080	5080	0
134	20231123	171400	61731190	5080	5080	5080	5080	0
135	20231123	171300	61731190	5080	5080	5080	5080	0
136	20231123	171200	61731190	5080	5080	5080	5080	0
137	20231123	171100	61731190	5080	5080	5080	5080	0
138	20231123	171000	61731190	5080	5080	5080	5080	0
139	20231123	170900	61731190	5080	5080	5080	5080	0
140	20231123	170800	61731190	5080	5080	5080	5080	0
141	20231123	170700	61731190	5080	5080	5080	5080	0
142	20231123	170600	61731190	5080	5080	5080	5080	0
143	20231123	170500	61731190	5080	5080	5080	5080	0
144	20231123	170400	61731190	5080	5080	5080	5080	0
145	20231123	170300	61731190	5080	5080	5080	5080	0
146	20231123	170200	61731190	5080	5080	5080	5080	0
147	20231123	170100	61731190	5080	5080	5080	5080	0
148	20231123	170000	61731190	5080	5080	5080	5080	0
149	20231123	165900	61731190	5080	5080	5080	5080	0
150	20231123	165800	61731190	5080	5080	5080	5080	0
151	20231123	165700	61731190	5080	5080	5080	5080	0
152	20231123	165600	61731190	5080	5080	5080	5080	2014
153	20231123	165500	61731190	5080	5080	5080	5080	0
154	20231123	165400	61731190	5080	5080	5080	5080	0
155	20231123	165300	61731190	5080	5080	5080	5080	0
156	20231123	165200	61731190	5080	5080	5080	5080	0
157	20231123	165100	61731190	5080	5080	5080	5080	0
158	20231123	165000	61731190	5080	5080	5080	5080	0
159	20231123	164900	61731190	5080	5080	5080	5080	0
160	20231123	164800	61731190	5080	5080	5080	5080	0
161	20231123	164700	61731190	5080	5080	5080	5080	0
162	20231123	164600	61731190	5080	5080	5080	5080	0
163	20231123	164500	61731190	5080	5080	5080	5080	0
164	20231123	164400	61731190	5080	5080	5080	5080	0
165	20231123	164300	61731190	5080	5080	5080	5080	0
166	20231123	164200	61731190	5080	5080	5080	5080	0
167	20231123	164100	61731190	5080	5080	5080	5080	0
168	20231123	164000	61731190	5080	5080	5080	5080	0
169	20231123	163900	61731190	5080	5080	5080	5080	0
170	20231123	163800	61731190	5080	5080	5080	5080	0
171	20231123	163700	61731190	5080	5080	5080	5080	0
172	20231123	163600	61731190	5080	5080	5080	5080	0
173	20231123	163500	61731190	5080	5080	5080	5080	0
174	20231123	163400	61731190	5080	5080	5080	5080	0
175	20231123	163300	61731190	5080	5080	5080	5080	0
176	20231123	163200	61731190	5080	5080	5080	5080	0
177	20231123	163100	61731190	5080	5080	5080	5080	0
178	20231123	163000	61731190	5080	5080	5080	5080	0
179	20231123	162900	61731190	5080	5080	5080	5080	0
180	20231123	162800	61731190	5080	5080	5080	5080	0
181	20231123	162700	61731190	5080	5080	5080	5080	0
182	20231123	162600	61731190	5080	5080	5080	5080	2014
183	20231123	162500	61731190	5080	5080	5080	5080	0
184	20231123	162400	61731190	5080	5080	5080	5080	0
185	20231123	162300	61731190	5080	5080	5080	5080	0
186	20231123	162200	61731190	5080	5080	5080	5080	0
187	20231123	162100	61731190	5080	5080	5080	5080	0
188	20231123	162000	61731190	5080	5080	5080	5080	0
189	20231123	161900	61731190	5080	5080	5080	5080	0
190	20231123	161800	61731190	5080	5080	5080	5080	0
191	20231123	161700	61731190	5080	5080	5080	5080	0
192	20231123	161600	61731190	5080	5080	5080	5080	0
193	20231123	161500	61731190	5080	5080	5080	5080	0
194	20231123	161400	61731190	5080	5080	5080	5080	0
195	20231123	161300	61731190	5080	5080	5080	5080	0
196	20231123	161200	61731190	5080	5080	5080	5080	0
197	20231123	161100	61731190	5080	5080	5080	5080	0
198	20231123	161000	61731190	5080	5080	5080	5080	0
199	20231123	160900	61731190	5080	5080	5080	5080	0
200	20231123	160800	61731190	5080	5080	5080	5080	0
201	20231123	160700	61731190	5080	5080	5080	5080	0
202	20231123	160600	61731190	5080	5080	5080	5080	0
203	20231123	160500	61731190	5080	5080	5080	5080	0
204	20231123	160400	61731190	5080	5080	5080	5080	0
205	20231123	160300	61731190	5080	5080	5080	5080	0
206	20231123	160200	61731190	5080	5080	5080	5080	0
207	20231123	160100	61731190	5080	5080	5080	5080	0
208	20231123	160000	61731190	5080	5080	5080	5080	0
209	20231123	155900	61731190	5080	5080	5080	5080	0
210	20231123	155800	61731190	5080	5080	5080	5080	0
211	20231123	155700	61731190	5080	5080	5080	5080	0
212	20231123	155600	61731190	5080	5080	5080	5080	2014
213	20231123	155500	61731190	5080	5080	5080	5080	0
214	20231123	155400	61731190	5080	5080	5080	5080	0
215	20231123	155300	61731190	5080	5080	5080	5080	0
216	20231123	155200	61731190	5080	5080	5080	5080	0
217	20231123	155100	61731190	5080	5080	5080	5080	0
218	20231123	155000	61731190	5080	5080	5080	5080	0
219	20231123	154900	61731190	5080	5080	5080	5080	0
220	20231123	154800	61731190	5080	5080	5080	5080	0
221	20231123	154700	61731190	5080	5080	5080	5080	0
222	20231123	154600	61731190	5080	5080	5080	5080	0
223	20231123	154500	61731190	5080	5080	5080	5080	0
224	20231123	154400	61731190	5080	5080	5080	5080	0
225	20231123	154300	61731190	5080	5080	5080	5080	0
226	20231123	154200	61731190	5080	5080	5080	5080	0
227	20231123	154100	61731190	5080	5080	5080	5080	0
228	20231123	154000	61731190	5080	5080	5080	5080	0
229	20231123	153900	61731190	5080	5080	5080	5080	0
230	20231123	153800	61731190	5080	5080	5080	5080	0
231	20231123	153700	61731190	5080	5080	5080	5080	0
232	20231123	153600	61731190	5080	5080	5080	5080	0
233	20231123	153500	61731190	5080	5080	5080	5080	0
234	20231123	153400	61731190	5080	5080	5080	5080	0
235	20231123	153300	61731190	5080	5080	5080	5080	0
236	20231123	153200	61731190	5080	5080	5080	5080	0
237	20231123	153100	61731190	5080	5080	5080	5080	0
238	20231123	153000	61731190	5080	5080	5080	5080	2014
239	20231123	152900	51500070	5050	5050	5050	5050	0
240	20231123	152800	51500070	5050	5050	5050	5050	0
241	20231123	152700	51500070	5050	5050	5050	5050	0
242	20231123	152600	51500070	5050	5050	5050	5050	0
243	20231123	152500	51500070	5050	5050	5050	5050	0
244	20231123	152400	51500070	5050	5050	5050	5050	0
245	20231123	152300	51500070	5050	5050	5050	5050	0
246	20231123	152200	51500070	5050	5050	5050	5050	0
247	20231123	152100	51500070	5050	5050	5050	5050	0
248	20231123	152000	51500070	5050	5050	5050	5050	0
249	20231123	151900	51500070	5050	5050	5050	5050	0
250	20231123	151800	51500070	5050	5050	5050	5050	50
251	20231123	151700	51247570	5040	5040	5040	5040	0
252	20231123	151600	51247570	5040	5040	5040	5040	0
253	20231123	151500	51247570	5040	5040	5040	5040	5
254	20231123	151400	51222370	5050	5050	5050	5050	0
255	20231123	151300	51222370	5050	5050	5050	5050	0
256	20231123	151200	51222370	5050	5050	5050	5050	0
257	20231123	151100	51222370	5050	5050	5050	5050	0
258	20231123	151000	51222370	5050	5050	5050	5050	0
259	20231123	150900	51222370	5050	5050	5050	5050	0
260	20231123	150800	51222370	5050	5050	5050	5050	0
261	20231123	150700	51222370	5050	5050	5050	5050	0
262	20231123	150600	51222370	5050	5050	5050	5050	0
263	20231123	150500	51222370	5050	5050	5050	5050	0
264	20231123	150400	51222370	5050	5050	5050	5050	0
265	20231123	150300	51222370	5050	5050	5050	5050	0
266	20231123	150200	51222370	5050	5050	5050	5050	0
267	20231123	150100	51222370	5050	5050	5050	5050	21
268	20231123	150000	51116320	5050	5050	5050	5050	0
269	20231123	145900	51116320	5050	5050	5050	5050	0
270	20231123	145800	51116320	5050	5050	5050	5050	0
271	20231123	145700	51116320	5050	5050	5050	5050	0
272	20231123	145600	51116320	5050	5050	5050	5050	0
273	20231123	145500	51116320	5050	5050	5050	5050	0
274	20231123	145400	51116320	5050	5050	5050	5050	0
275	20231123	145300	51116320	5050	5050	5050	5050	0
276	20231123	145200	51116320	5050	5050	5050	5050	0
277	20231123	145100	51116320	5050	5050	5050	5050	0
278	20231123	145000	51116320	5050	5050	5050	5050	0
279	20231123	144900	51116320	5050	5050	5050	5050	0
280	20231123	144800	51116320	5050	5050	5050	5050	0
281	20231123	144700	51116320	5050	5050	5050	5050	19
282	20231123	144600	51020370	5070	5070	5070	5070	0
283	20231123	144500	51020370	5070	5070	5070	5070	0
284	20231123	144400	51020370	5070	5070	5070	5070	0
285	20231123	144300	51020370	5070	5070	5070	5070	0
286	20231123	144200	51020370	5070	5070	5070	5070	0
287	20231123	144100	51020370	5070	5070	5070	5070	0
288	20231123	144000	51020370	5070	5070	5070	5070	22
289	20231123	143900	50908830	5070	5070	5070	5070	0
290	20231123	143800	50908830	5070	5070	5070	5070	0
291	20231123	143700	50908830	5070	5070	5070	5070	0
292	20231123	143600	50908830	5070	5070	5070	5070	0
293	20231123	143500	50908830	5070	5070	5070	5070	0
294	20231123	143400	50908830	5070	5070	5070	5070	0
295	20231123	143300	50908830	5070	5070	5070	5070	0
296	20231123	143200	50908830	5070	5070	5070	5070	0
297	20231123	143100	50908830	5070	5070	5070	5070	0
298	20231123	143000	50908830	5070	5070	5070	5070	0
299	20231123	142900	50908830	5070	5070	5070	5070	0
300	20231123	142800	50908830	5070	5070	5070	5070	0
301	20231123	142700	50908830	5070	5070	5070	5070	0
302	20231123	142600	50908830	5070	5070	5070	5070	0
303	20231123	142500	50908830	5070	5070	5070	5070	0
304	20231123	142400	50908830	5070	5070	5070	5070	0
305	20231123	142300	50908830	5070	5070	5070	5070	0
306	20231123	142200	50908830	5070	5070	5070	5070	0
307	20231123	142100	50908830	5070	5070	5070	5070	0
308	20231123	142000	50908830	5070	5070	5070	5070	22
309	20231123	141900	50797290	5070	5070	5070	5070	0
310	20231123	141800	50797290	5070	5070	5070	5070	0
311	20231123	141700	50797290	5070	5070	5070	5070	0
312	20231123	141600	50797290	5070	5070	5070	5070	0
313	20231123	141500	50797290	5070	5070	5070	5070	28
314	20231123	141400	50655330	5070	5070	5070	5070	0
315	20231123	141300	50655330	5070	5070	5070	5070	0
316	20231123	141200	50655330	5070	5070	5070	5070	0
317	20231123	141100	50655330	5070	5070	5070	5070	0
318	20231123	141000	50655330	5070	5070	5070	5070	0
319	20231123	140900	50655330	5070	5070	5070	5070	0
320	20231123	140800	50655330	5070	5070	5070	5070	0
321	20231123	140700	50655330	5070	5070	5070	5070	0
322	20231123	140600	50655330	5070	5070	5070	5070	0
323	20231123	140500	50655330	5070	5070	5070	5070	0
324	20231123	140400	50655330	5070	5070	5070	5070	0
325	20231123	140300	50655330	5070	5070	5070	5070	0
326	20231123	140200	50655330	5070	5070	5070	5070	0
327	20231123	140100	50655330	5070	5070	5070	5070	0
328	20231123	140000	50655330	5070	5060	5070	5060	22
329	20231123	135900	50543820	5060	5060	5060	5060	139
330	20231123	135800	49840480	5060	5060	5060	5060	0
331	20231123	135700	49840480	5060	5060	5060	5060	0
332	20231123	135600	49840480	5060	5060	5060	5060	0
333	20231123	135500	49840480	5060	5060	5060	5060	0
334	20231123	135400	49840480	5060	5060	5060	5060	0
335	20231123	135300	49840480	5060	5060	5060	5060	0
336	20231123	135200	49840480	5060	5060	5060	5060	0
337	20231123	135100	49840480	5060	5060	5060	5060	0
338	20231123	135000	49840480	5060	5060	5060	5060	0
339	20231123	134900	49840480	5060	5060	5060	5060	0
340	20231123	134800	49840480	5060	5060	5060	5060	0
341	20231123	134700	49840480	5060	5060	5060	5060	0
342	20231123	134600	49840480	5060	5060	5060	5060	0
343	20231123	134500	49840480	5060	5060	5060	5060	5
344	20231123	134400	49815180	5060	5060	5060	5060	0
345	20231123	134300	49815180	5060	5060	5060	5060	0
346	20231123	134200	49815180	5060	5060	5060	5060	0
347	20231123	134100	49815180	5060	5060	5060	5060	0
348	20231123	134000	49815180	5060	5060	5060	5060	30
349	20231123	133900	49663380	5040	5040	5040	5040	0
350	20231123	133800	49663380	5040	5040	5040	5040	0
351	20231123	133700	49663380	5040	5040	5040	5040	0
352	20231123	133600	49663380	5040	5040	5040	5040	0
353	20231123	133500	49663380	5040	5040	5040	5040	0
354	20231123	133400	49663380	5040	5040	5040	5040	0
355	20231123	133300	49663380	5040	5050	5050	5040	150
356	20231123	133200	48905890	5070	5070	5070	5070	0
357	20231123	133100	48905890	5070	5050	5070	5050	11
358	20231123	133000	48850320	5070	5070	5070	5070	0
359	20231123	132900	48850320	5070	5070	5070	5070	0
360	20231123	132800	48850320	5070	5070	5070	5070	9
361	20231123	132700	48804690	5070	5070	5070	5070	0
362	20231123	132600	48804690	5070	5070	5070	5070	0
363	20231123	132500	48804690	5070	5070	5070	5070	0
364	20231123	132400	48804690	5070	5070	5070	5070	0
365	20231123	132300	48804690	5070	5070	5070	5070	39
366	20231123	132200	48606960	5070	5070	5070	5070	0
367	20231123	132100	48606960	5070	5070	5070	5070	0
368	20231123	132000	48606960	5070	5070	5070	5070	22
369	20231123	131900	48495420	5070	5070	5070	5070	0
370	20231123	131800	48495420	5070	5070	5070	5070	0
371	20231123	131700	48495420	5070	5070	5070	5070	0
372	20231123	131600	48495420	5070	5070	5070	5070	0
373	20231123	131500	48495420	5070	5070	5070	5070	0
374	20231123	131400	48495420	5070	5070	5070	5070	0
375	20231123	131300	48495420	5070	5070	5070	5070	0
376	20231123	131200	48495420	5070	5070	5070	5070	0
377	20231123	131100	48495420	5070	5070	5070	5070	0
378	20231123	131000	48495420	5070	5070	5070	5070	19
379	20231123	130900	48399090	5070	5070	5070	5070	2
380	20231123	130800	48388950	5060	5060	5060	5060	0
381	20231123	130700	48388950	5060	5060	5060	5060	0
382	20231123	130600	48388950	5060	5060	5060	5060	22
383	20231123	130500	48277630	5060	5060	5060	5060	0
384	20231123	130400	48277630	5060	5060	5060	5060	0
385	20231123	130300	48277630	5060	5060	5060	5060	0
386	20231123	130200	48277630	5060	5060	5060	5060	0
387	20231123	130100	48277630	5060	5060	5060	5060	0
388	20231123	130000	48277630	5060	5060	5060	5060	22
389	20231123	125900	48166310	5060	5060	5060	5060	0
390	20231123	125800	48166310	5060	5060	5060	5060	0
391	20231123	125700	48166310	5060	5060	5060	5060	0
392	20231123	125600	48166310	5060	5060	5060	5060	0
393	20231123	125500	48166310	5060	5060	5060	5060	29
394	20231123	125400	48019570	5050	5050	5050	5050	0
395	20231123	125300	48019570	5050	5050	5050	5050	0
396	20231123	125200	48019570	5050	5050	5050	5050	0
397	20231123	125100	48019570	5050	5050	5050	5050	0
398	20231123	125000	48019570	5050	5050	5050	5050	0
399	20231123	124900	48019570	5050	5050	5050	5050	0
400	20231123	124800	48019570	5050	5050	5050	5050	0
401	20231123	124700	48019570	5050	5050	5050	5050	0
402	20231123	124600	48019570	5050	5050	5050	5050	0
403	20231123	124500	48019570	5050	5050	5050	5050	35
404	20231123	124400	47842820	5060	5060	5060	5060	0
405	20231123	124300	47842820	5060	5060	5060	5060	0
406	20231123	124200	47842820	5060	5060	5060	5060	0
407	20231123	124100	47842820	5060	5060	5060	5060	0
408	20231123	124000	47842820	5060	5060	5060	5060	22
409	20231123	123900	47731500	5050	5050	5050	5050	0
410	20231123	123800	47731500	5050	5050	5050	5050	28
411	20231123	123700	47590100	5050	5050	5050	5050	0
412	20231123	123600	47590100	5050	5050	5050	5050	0
413	20231123	123500	47590100	5050	5050	5050	5050	0
414	20231123	123400	47590100	5050	5050	5050	5050	0
415	20231123	123300	47590100	5050	5050	5050	5050	95
416	20231123	123200	47110350	5060	5060	5060	5060	0
417	20231123	123100	47110350	5060	5060	5060	5060	0
418	20231123	123000	47110350	5060	5060	5060	5060	0
419	20231123	122900	47110350	5060	5060	5060	5060	0
420	20231123	122800	47110350	5060	5060	5060	5060	0
421	20231123	122700	47110350	5060	5060	5060	5060	0
422	20231123	122600	47110350	5060	5060	5060	5060	0
423	20231123	122500	47110350	5060	5060	5060	5060	0
424	20231123	122400	47110350	5060	5060	5060	5060	0
425	20231123	122300	47110350	5060	5060	5060	5060	0
426	20231123	122200	47110350	5060	5060	5060	5060	0
427	20231123	122100	47110350	5060	5060	5060	5060	0
428	20231123	122000	47110350	5060	5060	5060	5060	22
429	20231123	121900	46999030	5060	5060	5060	5060	10
430	20231123	121800	46948430	5070	5070	5070	5070	0
431	20231123	121700	46948430	5070	5070	5070	5070	0
432	20231123	121600	46948430	5070	5070	5070	5070	0
433	20231123	121500	46948430	5070	5070	5070	5070	0
434	20231123	121400	46948430	5070	5070	5070	5070	0
435	20231123	121300	46948430	5070	5070	5070	5070	0
436	20231123	121200	46948430	5070	5070	5070	5070	0
437	20231123	121100	46948430	5070	5070	5070	5070	0
438	20231123	121000	46948430	5070	5070	5070	5070	0
439	20231123	120900	46948430	5070	5070	5070	5070	0
440	20231123	120800	46948430	5070	5070	5070	5070	0
441	20231123	120700	46948430	5070	5070	5070	5070	1
442	20231123	120600	46943360	5070	5070	5070	5070	0
443	20231123	120500	46943360	5070	5070	5070	5070	0
444	20231123	120400	46943360	5070	5070	5070	5070	0
445	20231123	120300	46943360	5070	5070	5070	5070	0
446	20231123	120200	46943360	5070	5070	5070	5070	0
447	20231123	120100	46943360	5070	5070	5070	5070	0
448	20231123	120000	46943360	5070	5070	5070	5070	23
449	20231123	115900	46826750	5070	5070	5070	5070	0
450	20231123	115800	46826750	5070	5070	5070	5070	0
451	20231123	115700	46826750	5070	5070	5070	5070	0
452	20231123	115600	46826750	5070	5070	5070	5070	0
453	20231123	115500	46826750	5070	5070	5070	5070	0
454	20231123	115400	46826750	5070	5070	5070	5070	0
455	20231123	115300	46826750	5070	5070	5070	5070	0
456	20231123	115200	46826750	5070	5070	5070	5070	0
457	20231123	115100	46826750	5070	5070	5070	5070	0
458	20231123	115000	46826750	5070	5070	5070	5070	0
459	20231123	114900	46826750	5070	5070	5070	5070	0
460	20231123	114800	46826750	5070	5070	5070	5070	0
461	20231123	114700	46826750	5070	5070	5070	5070	0
462	20231123	114600	46826750	5070	5070	5070	5070	0
463	20231123	114500	46826750	5070	5070	5070	5070	0
464	20231123	114400	46826750	5070	5060	5070	5060	14
465	20231123	114300	46755900	5060	5060	5060	5060	0
466	20231123	114200	46755900	5060	5060	5060	5060	0
467	20231123	114100	46755900	5060	5060	5060	5060	0
468	20231123	114000	46755900	5060	5060	5060	5060	23
469	20231123	113900	46639520	5060	5060	5060	5060	0
470	20231123	113800	46639520	5060	5060	5060	5060	0
471	20231123	113700	46639520	5060	5060	5060	5060	0
472	20231123	113600	46639520	5060	5060	5060	5060	0
473	20231123	113500	46639520	5060	5060	5060	5060	29
474	20231123	113400	46492780	5040	5040	5040	5040	0
475	20231123	113300	46492780	5040	5040	5040	5040	0
476	20231123	113200	46492780	5040	5040	5040	5040	0
477	20231123	113100	46492780	5040	5040	5040	5040	0
478	20231123	113000	46492780	5040	5040	5040	5040	0
479	20231123	112900	46492780	5040	5040	5040	5040	0
480	20231123	112800	46492780	5040	5040	5040	5040	226
481	20231123	112700	45353740	5050	5050	5050	5050	90
482	20231123	112600	44899240	5070	5070	5070	5070	0
483	20231123	112500	44899240	5070	5070	5070	5070	0
484	20231123	112400	44899240	5070	5070	5070	5070	0
485	20231123	112300	44899240	5070	5070	5070	5070	0
486	20231123	112200	44899240	5070	5070	5070	5070	0
487	20231123	112100	44899240	5070	5070	5070	5070	0
488	20231123	112000	44899240	5070	5070	5070	5070	23
489	20231123	111900	44782630	5050	5050	5050	5050	0
490	20231123	111800	44782630	5050	5050	5050	5050	0
491	20231123	111700	44782630	5050	5050	5050	5050	0
492	20231123	111600	44782630	5050	5050	5050	5050	0
493	20231123	111500	44782630	5050	5050	5050	5050	0
494	20231123	111400	44782630	5050	5050	5050	5050	0
495	20231123	111300	44782630	5050	5050	5050	5050	0
496	20231123	111200	44782630	5050	5050	5050	5050	5
497	20231123	111100	44757380	5050	5050	5050	5050	0
498	20231123	111000	44757380	5050	5050	5050	5050	95
499	20231123	110900	44277630	5050	5050	5050	5050	0
500	20231123	110800	44277630	5050	5050	5050	5050	0
501	20231123	110700	44277630	5050	5050	5050	5050	0
502	20231123	110600	44277630	5050	5050	5050	5050	0
503	20231123	110500	44277630	5050	5050	5050	5050	0
504	20231123	110400	44277630	5050	5050	5050	5050	0
505	20231123	110300	44277630	5050	5050	5050	5050	0
506	20231123	110200	44277630	5050	5050	5050	5050	0
507	20231123	110100	44277630	5050	5050	5050	5050	25
508	20231123	110000	44151380	5040	5080	5080	5040	896
509	20231123	105900	39630720	5080	5080	5080	5080	0
510	20231123	105800	39630720	5080	5080	5080	5080	0
511	20231123	105700	39630720	5080	5080	5080	5080	0
512	20231123	105600	39630720	5080	5080	5080	5080	73
513	20231123	105500	39259880	5090	5090	5090	5090	0
514	20231123	105400	39259880	5090	5090	5090	5090	0
515	20231123	105300	39259880	5090	5090	5090	5090	0
516	20231123	105200	39259880	5090	5090	5090	5090	0
517	20231123	105100	39259880	5090	5090	5090	5090	0
518	20231123	105000	39259880	5090	5090	5090	5090	0
519	20231123	104900	39259880	5090	5090	5090	5090	0
520	20231123	104800	39259880	5090	5090	5090	5090	0
521	20231123	104700	39259880	5090	5090	5090	5090	0
522	20231123	104600	39259880	5090	5090	5090	5090	0
523	20231123	104500	39259880	5090	5090	5090	5090	0
524	20231123	104400	39259880	5090	5090	5090	5090	0
525	20231123	104300	39259880	5090	5090	5090	5090	0
526	20231123	104200	39259880	5090	5090	5090	5090	0
527	20231123	104100	39259880	5090	5090	5090	5090	0
528	20231123	104000	39259880	5090	5070	5090	5070	23
529	20231123	103900	39142840	5060	5060	5060	5060	0
530	20231123	103800	39142840	5060	5060	5060	5060	0
531	20231123	103700	39142840	5060	5060	5060	5060	0
532	20231123	103600	39142840	5060	5060	5060	5060	0
533	20231123	103500	39142840	5060	5060	5060	5060	0
534	20231123	103400	39142840	5060	5060	5060	5060	1
535	20231123	103300	39137780	5120	5120	5120	5120	0
536	20231123	103200	39137780	5120	5120	5120	5120	0
537	20231123	103100	39137780	5120	5120	5120	5120	0
538	20231123	103000	39137780	5120	5120	5120	5120	0
539	20231123	102900	39137780	5120	5120	5120	5120	0
540	20231123	102800	39137780	5120	5120	5120	5120	0
541	20231123	102700	39137780	5120	5120	5120	5120	0
542	20231123	102600	39137780	5120	5120	5120	5120	0
543	20231123	102500	39137780	5120	5120	5120	5120	0
544	20231123	102400	39137780	5120	5120	5120	5120	0
545	20231123	102300	39137780	5120	5120	5120	5120	0
546	20231123	102200	39137780	5120	5120	5120	5120	0
547	20231123	102100	39137780	5120	5120	5120	5120	0
548	20231123	102000	39137780	5120	5100	5120	5100	23
549	20231123	101900	39020220	5110	5110	5110	5110	0
550	20231123	101800	39020220	5110	5110	5110	5110	0
551	20231123	101700	39020220	5110	5110	5110	5110	0
552	20231123	101600	39020220	5110	5110	5110	5110	0
553	20231123	101500	39020220	5110	5060	5110	5060	29
554	20231123	101400	38872480	5050	5050	5050	5050	0
555	20231123	101300	38872480	5050	5050	5050	5050	0
556	20231123	101200	38872480	5050	5050	5050	5050	1
557	20231123	101100	38867430	5040	5040	5040	5040	0
558	20231123	101000	38867430	5040	5040	5040	5040	0
559	20231123	100900	38867430	5040	5040	5040	5040	0
560	20231123	100800	38867430	5040	5040	5040	5040	0
561	20231123	100700	38867430	5040	5040	5040	5040	2
562	20231123	100600	38857350	5050	5050	5050	5050	7
563	20231123	100500	38822000	5050	5050	5050	5050	93
564	20231123	100400	38352350	5110	5110	5110	5110	0
565	20231123	100300	38352350	5110	5110	5110	5110	0
566	20231123	100200	38352350	5110	5110	5110	5110	0
567	20231123	100100	38352350	5110	5110	5110	5110	0
568	20231123	100000	38352350	5110	5080	5110	5080	23
569	20231123	095900	38235260	5050	5050	5050	5050	0
570	20231123	095800	38235260	5050	5050	5050	5050	0
571	20231123	095700	38235260	5050	5050	5050	5050	0
572	20231123	095600	38235260	5050	5050	5050	5050	0
573	20231123	095500	38235260	5050	5050	5050	5050	0
574	20231123	095400	38235260	5050	5050	5050	5050	0
575	20231123	095300	38235260	5050	5050	5050	5050	0
576	20231123	095200	38235260	5050	5050	5050	5050	0
577	20231123	095100	38235260	5050	5050	5050	5050	0
578	20231123	095000	38235260	5050	5050	5050	5050	15
579	20231123	094900	38159510	5050	5080	5110	5050	81
580	20231123	094800	37745760	5060	5060	5060	5060	0
581	20231123	094700	37745760	5060	5060	5060	5060	0
582	20231123	094600	37745760	5060	5060	5060	5060	2
583	20231123	094500	37735640	5060	5070	5070	5060	92
584	20231123	094400	37269950	5110	5110	5110	5110	0
585	20231123	094300	37269950	5110	5110	5110	5110	0
586	20231123	094200	37269950	5110	5110	5110	5110	0
587	20231123	094100	37269950	5110	5110	5110	5110	0
588	20231123	094000	37269950	5110	5110	5110	5110	23
589	20231123	093900	37152420	5110	5110	5110	5110	1
590	20231123	093800	37147310	5110	5110	5110	5110	0
591	20231123	093700	37147310	5110	5110	5110	5110	2
592	20231123	093600	37137090	5070	5070	5070	5070	81
593	20231123	093500	36726420	5120	5120	5120	5120	0
594	20231123	093400	36726420	5120	5120	5120	5120	0
595	20231123	093300	36726420	5120	5120	5120	5120	0
596	20231123	093200	36726420	5120	5120	5120	5120	0
597	20231123	093100	36726420	5120	5120	5120	5120	0
598	20231123	093000	36726420	5120	5120	5120	5120	0
599	20231123	092900	36726420	5120	5120	5120	5120	0
600	20231123	092800	36726420	5120	5090	5120	5090	5
601	20231123	092700	36700940	5090	5090	5090	5090	0
602	20231123	092600	36700940	5090	5090	5090	5040	442
603	20231123	092500	34459180	5130	5130	5130	5130	0
604	20231123	092400	34459180	5130	5130	5130	5130	0
605	20231123	092300	34459180	5130	5130	5130	5130	0
606	20231123	092200	34459180	5130	5130	5130	5130	0
607	20231123	092100	34459180	5130	5130	5130	5130	0
608	20231123	092000	34459180	5130	5130	5130	5130	23
609	20231123	091900	34341190	5130	5130	5130	5130	0
610	20231123	091800	34341190	5130	5130	5130	5130	0
611	20231123	091700	34341190	5130	5130	5130	5130	0
612	20231123	091600	34341190	5130	5130	5130	5130	0
613	20231123	091500	34341190	5130	5130	5130	5130	0
614	20231123	091400	34341190	5130	5130	5130	5130	0
615	20231123	091300	34341190	5130	5130	5130	5130	0
616	20231123	091200	34341190	5130	5130	5130	5130	1
617	20231123	091100	34336060	5070	5070	5070	5070	0
618	20231123	091000	34336060	5070	5070	5070	5070	0
619	20231123	090900	34336060	5070	5070	5070	5070	0
620	20231123	090800	34336060	5070	5070	5070	5070	0
621	20231123	090700	34336060	5070	5090	5090	5070	238
622	20231123	090600	33127190	5090	5090	5090	5090	0
623	20231123	090500	33127190	5090	5090	5090	5090	6
624	20231123	090400	33096650	5100	5130	5130	5100	957
625	20231123	090300	28203520	5180	5180	5180	5180	0
626	20231123	090200	28203520	5180	5180	5180	5180	0
627	20231123	090100	28203520	5180	5180	5180	5180	0
628	20231123	090000	28203520	5180	5050	5190	5040	5564