KissMeData/056360/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193500	135330880	5920	5920	5920	5920	878
3	20231110	193400	135330880	5920	5920	5920	5920	0
4	20231110	193300	135330880	5920	5920	5920	5920	0
5	20231110	193200	135330880	5920	5920	5920	5920	0
6	20231110	193100	135330880	5920	5920	5920	5920	0
7	20231110	193000	135330880	5920	5920	5920	5920	0
8	20231110	192900	135330880	5920	5920	5920	5920	0
9	20231110	192800	135330880	5920	5920	5920	5920	0
10	20231110	192700	135330880	5920	5920	5920	5920	0
11	20231110	192600	135330880	5920	5920	5920	5920	0
12	20231110	192500	135330880	5920	5920	5920	5920	0
13	20231110	192400	135330880	5920	5920	5920	5920	0
14	20231110	192300	135330880	5920	5920	5920	5920	0
15	20231110	192200	135330880	5920	5920	5920	5920	0
16	20231110	192100	135330880	5920	5920	5920	5920	0
17	20231110	192000	135330880	5920	5920	5920	5920	0
18	20231110	191900	135330880	5920	5920	5920	5920	0
19	20231110	191800	135330880	5920	5920	5920	5920	0
20	20231110	191700	135330880	5920	5920	5920	5920	0
21	20231110	191600	135330880	5920	5920	5920	5920	0
22	20231110	191500	135330880	5920	5920	5920	5920	0
23	20231110	191400	135330880	5920	5920	5920	5920	0
24	20231110	191300	135330880	5920	5920	5920	5920	0
25	20231110	191200	135330880	5920	5920	5920	5920	0
26	20231110	191100	135330880	5920	5920	5920	5920	0
27	20231110	191000	135330880	5920	5920	5920	5920	0
28	20231110	190900	135330880	5920	5920	5920	5920	0
29	20231110	190800	135330880	5920	5920	5920	5920	0
30	20231110	190700	135330880	5920	5920	5920	5920	0
31	20231110	190600	135330880	5920	5920	5920	5920	0
32	20231110	190500	135330880	5920	5920	5920	5920	878
33	20231110	190400	135330880	5920	5920	5920	5920	0
34	20231110	190300	135330880	5920	5920	5920	5920	0
35	20231110	190200	135330880	5920	5920	5920	5920	0
36	20231110	190100	135330880	5920	5920	5920	5920	0
37	20231110	190000	135330880	5920	5920	5920	5920	0
38	20231110	185900	135330880	5920	5920	5920	5920	0
39	20231110	185800	135330880	5920	5920	5920	5920	0
40	20231110	185700	135330880	5920	5920	5920	5920	0
41	20231110	185600	135330880	5920	5920	5920	5920	0
42	20231110	185500	135330880	5920	5920	5920	5920	0
43	20231110	185400	135330880	5920	5920	5920	5920	0
44	20231110	185300	135330880	5920	5920	5920	5920	0
45	20231110	185200	135330880	5920	5920	5920	5920	0
46	20231110	185100	135330880	5920	5920	5920	5920	0
47	20231110	185000	135330880	5920	5920	5920	5920	0
48	20231110	184900	135330880	5920	5920	5920	5920	0
49	20231110	184800	135330880	5920	5920	5920	5920	0
50	20231110	184700	135330880	5920	5920	5920	5920	0
51	20231110	184600	135330880	5920	5920	5920	5920	0
52	20231110	184500	135330880	5920	5920	5920	5920	0
53	20231110	184400	135330880	5920	5920	5920	5920	0
54	20231110	184300	135330880	5920	5920	5920	5920	0
55	20231110	184200	135330880	5920	5920	5920	5920	0
56	20231110	184100	135330880	5920	5920	5920	5920	0
57	20231110	184000	135330880	5920	5920	5920	5920	0
58	20231110	183900	135330880	5920	5920	5920	5920	0
59	20231110	183800	135330880	5920	5920	5920	5920	0
60	20231110	183700	135330880	5920	5920	5920	5920	0
61	20231110	183600	135330880	5920	5920	5920	5920	0
62	20231110	183500	135330880	5920	5920	5920	5920	878
63	20231110	183400	135330880	5920	5920	5920	5920	0
64	20231110	183300	135330880	5920	5920	5920	5920	0
65	20231110	183200	135330880	5920	5920	5920	5920	0
66	20231110	183100	135330880	5920	5920	5920	5920	0
67	20231110	183000	135330880	5920	5920	5920	5920	0
68	20231110	182900	135330880	5920	5920	5920	5920	0
69	20231110	182800	135330880	5920	5920	5920	5920	0
70	20231110	182700	135330880	5920	5920	5920	5920	0
71	20231110	182600	135330880	5920	5920	5920	5920	0
72	20231110	182500	135330880	5920	5920	5920	5920	0
73	20231110	182400	135330880	5920	5920	5920	5920	0
74	20231110	182300	135330880	5920	5920	5920	5920	0
75	20231110	182200	135330880	5920	5920	5920	5920	0
76	20231110	182100	135330880	5920	5920	5920	5920	0
77	20231110	182000	135330880	5920	5920	5920	5920	0
78	20231110	181900	135330880	5920	5920	5920	5920	0
79	20231110	181800	135330880	5920	5920	5920	5920	0
80	20231110	181700	135330880	5920	5920	5920	5920	0
81	20231110	181600	135330880	5920	5920	5920	5920	0
82	20231110	181500	135330880	5920	5920	5920	5920	0
83	20231110	181400	135330880	5920	5920	5920	5920	0
84	20231110	181300	135330880	5920	5920	5920	5920	0
85	20231110	181200	135330880	5920	5920	5920	5920	0
86	20231110	181100	135330880	5920	5920	5920	5920	0
87	20231110	181000	135330880	5920	5920	5920	5920	0
88	20231110	180900	135330880	5920	5920	5920	5920	0
89	20231110	180800	135330880	5920	5920	5920	5920	0
90	20231110	180700	135330880	5920	5920	5920	5920	0
91	20231110	180600	135330880	5920	5920	5920	5920	0
92	20231110	180500	135330880	5920	5920	5920	5920	878
93	20231110	180400	135330880	5920	5920	5920	5920	0
94	20231110	180300	135330880	5920	5920	5920	5920	0
95	20231110	180200	135330880	5920	5920	5920	5920	0
96	20231110	180100	135330880	5920	5920	5920	5920	0
97	20231110	180000	135330880	5920	5920	5920	5920	0
98	20231110	175900	135330880	5920	5920	5920	5920	0
99	20231110	175800	135330880	5920	5920	5920	5920	0
100	20231110	175700	135330880	5920	5920	5920	5920	0
101	20231110	175600	135330880	5920	5920	5920	5920	0
102	20231110	175500	135330880	5920	5920	5920	5920	0
103	20231110	175400	135330880	5920	5920	5920	5920	0
104	20231110	175300	135330880	5920	5920	5920	5920	0
105	20231110	175200	135330880	5920	5920	5920	5920	0
106	20231110	175100	135330880	5920	5920	5920	5920	0
107	20231110	175000	135330880	5920	5920	5920	5920	0
108	20231110	174900	135330880	5920	5920	5920	5920	0
109	20231110	174800	135330880	5920	5920	5920	5920	0
110	20231110	174700	135330880	5920	5920	5920	5920	0
111	20231110	174600	135330880	5920	5920	5920	5920	0
112	20231110	174500	135330880	5920	5920	5920	5920	0
113	20231110	174400	135330880	5920	5920	5920	5920	0
114	20231110	174300	135330880	5920	5920	5920	5920	0
115	20231110	174200	135330880	5920	5920	5920	5920	0
116	20231110	174100	135330880	5920	5920	5920	5920	0
117	20231110	174000	135330880	5920	5920	5920	5920	0
118	20231110	173900	135330880	5920	5920	5920	5920	0
119	20231110	173800	135330880	5920	5920	5920	5920	0
120	20231110	173700	135330880	5920	5920	5920	5920	0
121	20231110	173600	135330880	5920	5920	5920	5920	0
122	20231110	173500	135330880	5920	5920	5920	5920	878
123	20231110	173400	135330880	5920	5920	5920	5920	0
124	20231110	173300	135330880	5920	5920	5920	5920	0
125	20231110	173200	135330880	5920	5920	5920	5920	0
126	20231110	173100	135330880	5920	5920	5920	5920	0
127	20231110	173000	135330880	5920	5920	5920	5920	0
128	20231110	172900	135330880	5920	5920	5920	5920	0
129	20231110	172800	135330880	5920	5920	5920	5920	0
130	20231110	172700	135330880	5920	5920	5920	5920	0
131	20231110	172600	135330880	5920	5920	5920	5920	0
132	20231110	172500	135330880	5920	5920	5920	5920	0
133	20231110	172400	135330880	5920	5920	5920	5920	0
134	20231110	172300	135330880	5920	5920	5920	5920	0
135	20231110	172200	135330880	5920	5920	5920	5920	0
136	20231110	172100	135330880	5920	5920	5920	5920	0
137	20231110	172000	135330880	5920	5920	5920	5920	0
138	20231110	171900	135330880	5920	5920	5920	5920	0
139	20231110	171800	135330880	5920	5920	5920	5920	0
140	20231110	171700	135330880	5920	5920	5920	5920	0
141	20231110	171600	135330880	5920	5920	5920	5920	0
142	20231110	171500	135330880	5920	5920	5920	5920	0
143	20231110	171400	135330880	5920	5920	5920	5920	0
144	20231110	171300	135330880	5920	5920	5920	5920	0
145	20231110	171200	135330880	5920	5920	5920	5920	0
146	20231110	171100	135330880	5920	5920	5920	5920	0
147	20231110	171000	135330880	5920	5920	5920	5920	0
148	20231110	170900	135330880	5920	5920	5920	5920	0
149	20231110	170800	135330880	5920	5920	5920	5920	0
150	20231110	170700	135330880	5920	5920	5920	5920	0
151	20231110	170600	135330880	5920	5920	5920	5920	0
152	20231110	170500	135330880	5920	5920	5920	5920	878
153	20231110	170400	135330880	5920	5920	5920	5920	0
154	20231110	170300	135330880	5920	5920	5920	5920	0
155	20231110	170200	135330880	5920	5920	5920	5920	0
156	20231110	170100	135330880	5920	5920	5920	5920	0
157	20231110	170000	135330880	5920	5920	5920	5920	0
158	20231110	165900	135330880	5920	5920	5920	5920	0
159	20231110	165800	135330880	5920	5920	5920	5920	0
160	20231110	165700	135330880	5920	5920	5920	5920	0
161	20231110	165600	135330880	5920	5920	5920	5920	0
162	20231110	165500	135330880	5920	5920	5920	5920	0
163	20231110	165400	135330880	5920	5920	5920	5920	0
164	20231110	165300	135330880	5920	5920	5920	5920	0
165	20231110	165200	135330880	5920	5920	5920	5920	0
166	20231110	165100	135330880	5920	5920	5920	5920	0
167	20231110	165000	135330880	5920	5920	5920	5920	0
168	20231110	164900	135330880	5920	5920	5920	5920	0
169	20231110	164800	135330880	5920	5920	5920	5920	0
170	20231110	164700	135330880	5920	5920	5920	5920	0
171	20231110	164600	135330880	5920	5920	5920	5920	0
172	20231110	164500	135330880	5920	5920	5920	5920	0
173	20231110	164400	135330880	5920	5920	5920	5920	0
174	20231110	164300	135330880	5920	5920	5920	5920	0
175	20231110	164200	135330880	5920	5920	5920	5920	0
176	20231110	164100	135330880	5920	5920	5920	5920	0
177	20231110	164000	135330880	5920	5920	5920	5920	0
178	20231110	163900	135330880	5920	5920	5920	5920	0
179	20231110	163800	135330880	5920	5920	5920	5920	0
180	20231110	163700	135330880	5920	5920	5920	5920	0
181	20231110	163600	135330880	5920	5920	5920	5920	0
182	20231110	163500	135330880	5920	5920	5920	5920	878
183	20231110	163400	135330880	5920	5920	5920	5920	0
184	20231110	163300	135330880	5920	5920	5920	5920	0
185	20231110	163200	135330880	5920	5920	5920	5920	0
186	20231110	163100	135330880	5920	5920	5920	5920	0
187	20231110	163000	135330880	5920	5920	5920	5920	0
188	20231110	162900	135330880	5920	5920	5920	5920	0
189	20231110	162800	135330880	5920	5920	5920	5920	0
190	20231110	162700	135330880	5920	5920	5920	5920	0
191	20231110	162600	135330880	5920	5920	5920	5920	0
192	20231110	162500	135330880	5920	5920	5920	5920	0
193	20231110	162400	135330880	5920	5920	5920	5920	0
194	20231110	162300	135330880	5920	5920	5920	5920	0
195	20231110	162200	135330880	5920	5920	5920	5920	0
196	20231110	162100	135330880	5920	5920	5920	5920	0
197	20231110	162000	135330880	5920	5920	5920	5920	0
198	20231110	161900	135330880	5920	5920	5920	5920	0
199	20231110	161800	135330880	5920	5920	5920	5920	0
200	20231110	161700	135330880	5920	5920	5920	5920	0
201	20231110	161600	135330880	5920	5920	5920	5920	0
202	20231110	161500	135330880	5920	5920	5920	5920	0
203	20231110	161400	135330880	5920	5920	5920	5920	0
204	20231110	161300	135330880	5920	5920	5920	5920	0
205	20231110	161200	135330880	5920	5920	5920	5920	0
206	20231110	161100	135330880	5920	5920	5920	5920	0
207	20231110	161000	135330880	5920	5920	5920	5920	0
208	20231110	160900	135330880	5920	5920	5920	5920	0
209	20231110	160800	135330880	5920	5920	5920	5920	0
210	20231110	160700	135330880	5920	5920	5920	5920	0
211	20231110	160600	135330880	5920	5920	5920	5920	0
212	20231110	160500	135330880	5920	5920	5920	5920	878
213	20231110	160400	135330880	5920	5920	5920	5920	0
214	20231110	160300	135330880	5920	5920	5920	5920	0
215	20231110	160200	135330880	5920	5920	5920	5920	0
216	20231110	160100	135330880	5920	5920	5920	5920	0
217	20231110	160000	135330880	5920	5920	5920	5920	0
218	20231110	155900	135330880	5920	5920	5920	5920	0
219	20231110	155800	135330880	5920	5920	5920	5920	0
220	20231110	155700	135330880	5920	5920	5920	5920	0
221	20231110	155600	135330880	5920	5920	5920	5920	0
222	20231110	155500	135330880	5920	5920	5920	5920	0
223	20231110	155400	135330880	5920	5920	5920	5920	0
224	20231110	155300	135330880	5920	5920	5920	5920	0
225	20231110	155200	135330880	5920	5920	5920	5920	0
226	20231110	155100	135330880	5920	5920	5920	5920	0
227	20231110	155000	135330880	5920	5920	5920	5920	0
228	20231110	154900	135330880	5920	5920	5920	5920	0
229	20231110	154800	135330880	5920	5920	5920	5920	0
230	20231110	154700	135330880	5920	5920	5920	5920	0
231	20231110	154600	135330880	5920	5920	5920	5920	0
232	20231110	154500	135330880	5920	5920	5920	5920	0
233	20231110	154400	135330880	5920	5920	5920	5920	0
234	20231110	154300	135330880	5920	5920	5920	5920	0
235	20231110	154200	135330880	5920	5920	5920	5920	0
236	20231110	154100	135330880	5920	5920	5920	5920	0
237	20231110	154000	135330880	5920	5920	5920	5920	0
238	20231110	153900	135330880	5920	5920	5920	5920	0
239	20231110	153800	135330880	5920	5920	5920	5920	0
240	20231110	153700	135330880	5920	5920	5920	5920	0
241	20231110	153600	135330880	5920	5920	5920	5920	0
242	20231110	153500	135330880	5920	5920	5920	5920	878
243	20231110	153400	135330880	5920	5920	5920	5920	0
244	20231110	153300	135330880	5920	5920	5920	5920	0
245	20231110	153200	135330880	5920	5920	5920	5920	0
246	20231110	153100	135330880	5920	5920	5920	5920	0
247	20231110	153000	135330880	5920	5920	5920	5920	878
248	20231110	152900	130133120	5920	5920	5920	5920	0
249	20231110	152800	130133120	5920	5920	5920	5920	0
250	20231110	152700	130133120	5920	5920	5920	5920	0
251	20231110	152600	130133120	5920	5920	5920	5920	0
252	20231110	152500	130133120	5920	5920	5920	5920	0
253	20231110	152400	130133120	5920	5920	5920	5920	0
254	20231110	152300	130133120	5920	5920	5920	5920	0
255	20231110	152200	130133120	5920	5920	5920	5920	0
256	20231110	152100	130133120	5920	5920	5920	5920	0
257	20231110	152000	130133120	5920	5920	5920	5920	0
258	20231110	151900	130133120	5920	5920	5920	5920	6
259	20231110	151800	130097600	5910	5910	5920	5910	604
260	20231110	151700	126527940	5920	5920	5920	5910	38
261	20231110	151600	126302990	5900	5900	5900	5900	444
262	20231110	151500	123683390	5900	5920	5920	5900	2600
263	20231110	151400	108305750	5920	5920	5920	5920	60
264	20231110	151300	107950550	5920	5920	5920	5920	0
265	20231110	151200	107950550	5920	5920	5920	5920	0
266	20231110	151100	107950550	5920	5920	5920	5920	40
267	20231110	151000	107713750	5920	5920	5930	5920	268
268	20231110	150900	106126910	5920	5930	5930	5920	3
269	20231110	150800	106109130	5930	5920	5930	5920	265
270	20231110	150700	104540320	5920	5920	5920	5920	210
271	20231110	150600	103297120	5920	5920	5920	5920	0
272	20231110	150500	103297120	5920	5920	5920	5920	1
273	20231110	150400	103291200	5920	5920	5920	5920	10
274	20231110	150300	103232000	5920	5920	5920	5920	0
275	20231110	150200	103232000	5920	5920	5920	5920	0
276	20231110	150100	103232000	5920	5920	5920	5920	0
277	20231110	150000	103232000	5920	5920	5920	5920	0
278	20231110	145900	103232000	5920	5920	5920	5920	337
279	20231110	145800	101236960	5930	5910	5930	5910	3
280	20231110	145700	101219210	5930	5920	5930	5920	303
281	20231110	145600	99425420	5920	5920	5920	5920	0
282	20231110	145500	99425420	5920	5920	5920	5920	0
283	20231110	145400	99425420	5920	5910	5920	5910	3
284	20231110	145300	99407670	5900	5920	5920	5900	575
285	20231110	145200	96011980	5920	5920	5920	5920	1
286	20231110	145100	96006060	5920	5920	5920	5920	4
287	20231110	145000	95982380	5920	5920	5920	5920	0
288	20231110	144900	95982380	5920	5920	5920	5920	5
289	20231110	144800	95952780	5920	5910	5920	5910	125
290	20231110	144700	95213990	5920	5920	5920	5920	0
291	20231110	144600	95213990	5920	5920	5920	5920	0
292	20231110	144500	95213990	5920	5920	5920	5920	0
293	20231110	144400	95213990	5920	5920	5920	5920	0
294	20231110	144300	95213990	5920	5920	5920	5920	0
295	20231110	144200	95213990	5920	5920	5920	5920	0
296	20231110	144100	95213990	5920	5920	5920	5920	0
297	20231110	144000	95213990	5920	5920	5920	5920	0
298	20231110	143900	95213990	5920	5920	5920	5920	0
299	20231110	143800	95213990	5920	5920	5920	5910	205
300	20231110	143700	94000400	5920	5920	5920	5920	0
301	20231110	143600	94000400	5920	5920	5920	5920	0
302	20231110	143500	94000400	5920	5920	5920	5920	0
303	20231110	143400	94000400	5920	5920	5920	5920	0
304	20231110	143300	94000400	5920	5920	5920	5920	0
305	20231110	143200	94000400	5920	5910	5920	5910	12
306	20231110	143100	93929460	5920	5920	5920	5920	0
307	20231110	143000	93929460	5920	5920	5920	5920	0
308	20231110	142900	93929460	5920	5920	5920	5920	0
309	20231110	142800	93929460	5920	5920	5920	5920	0
310	20231110	142700	93929460	5920	5920	5920	5920	0
311	20231110	142600	93929460	5920	5920	5920	5920	0
312	20231110	142500	93929460	5920	5920	5920	5920	0
313	20231110	142400	93929460	5920	5920	5920	5920	14
314	20231110	142300	93846580	5920	5920	5920	5920	0
315	20231110	142200	93846580	5920	5900	5920	5900	408
316	20231110	142100	91439360	5920	5920	5920	5920	0
317	20231110	142000	91439360	5920	5920	5920	5920	1
318	20231110	141900	91433440	5900	5910	5910	5900	25
319	20231110	141800	91285890	5920	5920	5920	5920	0
320	20231110	141700	91285890	5920	5920	5920	5920	0
321	20231110	141600	91285890	5920	5920	5920	5920	0
322	20231110	141500	91285890	5920	5920	5920	5920	0
323	20231110	141400	91285890	5920	5920	5920	5920	0
324	20231110	141300	91285890	5920	5920	5920	5920	1
325	20231110	141200	91279970	5920	5900	5920	5900	74
326	20231110	141100	90843350	5920	5910	5920	5910	2
327	20231110	141000	90831520	5920	5910	5920	5910	101
328	20231110	140900	90234600	5920	5920	5920	5920	0
329	20231110	140800	90234600	5920	5920	5920	5920	0
330	20231110	140700	90234600	5920	5920	5920	5920	0
331	20231110	140600	90234600	5920	5910	5920	5910	207
332	20231110	140500	89011200	5910	5910	5910	5910	0
333	20231110	140400	89011200	5910	5910	5910	5910	0
334	20231110	140300	89011200	5910	5910	5910	5910	0
335	20231110	140200	89011200	5910	5910	5910	5910	2
336	20231110	140100	88999380	5900	5900	5900	5900	100
337	20231110	140000	88409380	5900	5900	5900	5900	0
338	20231110	135900	88409380	5900	5900	5900	5900	0
339	20231110	135800	88409380	5900	5900	5900	5900	21
340	20231110	135700	88285480	5900	5900	5900	5900	50
341	20231110	135600	87990480	5910	5910	5910	5910	0
342	20231110	135500	87990480	5910	5910	5910	5910	0
343	20231110	135400	87990480	5910	5910	5910	5910	2
344	20231110	135300	87978660	5910	5910	5910	5910	3
345	20231110	135200	87960930	5910	5910	5910	5910	0
346	20231110	135100	87960930	5910	5910	5910	5910	0
347	20231110	135000	87960930	5910	5910	5910	5910	0
348	20231110	134900	87960930	5910	5910	5910	5910	0
349	20231110	134800	87960930	5910	5910	5910	5910	0
350	20231110	134700	87960930	5910	5910	5910	5910	0
351	20231110	134600	87960930	5910	5910	5910	5910	100
352	20231110	134500	87369930	5910	5910	5910	5910	0
353	20231110	134400	87369930	5910	5910	5910	5910	0
354	20231110	134300	87369930	5910	5910	5910	5910	0
355	20231110	134200	87369930	5910	5910	5910	5910	0
356	20231110	134100	87369930	5910	5910	5910	5910	0
357	20231110	134000	87369930	5910	5910	5910	5910	76
358	20231110	133900	86920770	5910	5910	5910	5910	0
359	20231110	133800	86920770	5910	5910	5910	5910	0
360	20231110	133700	86920770	5910	5910	5910	5910	25
361	20231110	133600	86773020	5900	5900	5900	5900	0
362	20231110	133500	86773020	5900	5900	5900	5900	1
363	20231110	133400	86767120	5900	5900	5900	5900	0
364	20231110	133300	86767120	5900	5900	5900	5900	0
365	20231110	133200	86767120	5900	5900	5900	5900	0
366	20231110	133100	86767120	5900	5900	5900	5900	0
367	20231110	133000	86767120	5900	5900	5900	5900	0
368	20231110	132900	86767120	5900	5900	5900	5900	0
369	20231110	132800	86767120	5900	5910	5920	5900	833
370	20231110	132700	81847400	5920	5920	5920	5920	0
371	20231110	132600	81847400	5920	5920	5920	5920	0
372	20231110	132500	81847400	5920	5920	5920	5920	0
373	20231110	132400	81847400	5920	5920	5920	5920	0
374	20231110	132300	81847400	5920	5920	5920	5920	0
375	20231110	132200	81847400	5920	5920	5920	5920	0
376	20231110	132100	81847400	5920	5920	5920	5920	0
377	20231110	132000	81847400	5920	5920	5920	5920	3
378	20231110	131900	81829640	5920	5900	5920	5900	21
379	20231110	131800	81705720	5900	5900	5900	5900	0
380	20231110	131700	81705720	5900	5900	5900	5900	0
381	20231110	131600	81705720	5900	5900	5900	5900	1060
382	20231110	131500	75451720	5920	5920	5920	5920	0
383	20231110	131400	75451720	5920	5920	5920	5920	0
384	20231110	131300	75451720	5920	5920	5920	5920	0
385	20231110	131200	75451720	5920	5920	5920	5920	0
386	20231110	131100	75451720	5920	5920	5920	5920	0
387	20231110	131000	75451720	5920	5920	5920	5920	1
388	20231110	130900	75445800	5920	5920	5920	5920	0
389	20231110	130800	75445800	5920	5920	5920	5920	0
390	20231110	130700	75445800	5920	5900	5920	5900	46
391	20231110	130600	75174380	5920	5900	5920	5900	38
392	20231110	130500	74950160	5920	5920	5920	5920	0
393	20231110	130400	74950160	5920	5920	5920	5920	0
394	20231110	130300	74950160	5920	5920	5920	5920	0
395	20231110	130200	74950160	5920	5920	5920	5920	6
396	20231110	130100	74914640	5900	5900	5900	5900	0
397	20231110	130000	74914640	5900	5900	5900	5900	25
398	20231110	125900	74767140	5900	5900	5900	5900	0
399	20231110	125800	74767140	5900	5900	5900	5900	0
400	20231110	125700	74767140	5900	5900	5900	5900	0
401	20231110	125600	74767140	5900	5900	5900	5900	0
402	20231110	125500	74767140	5900	5900	5900	5900	0
403	20231110	125400	74767140	5900	5910	5910	5900	435
404	20231110	125300	72198830	5910	5910	5910	5910	0
405	20231110	125200	72198830	5910	5910	5910	5910	0
406	20231110	125100	72198830	5910	5910	5910	5910	0
407	20231110	125000	72198830	5910	5910	5910	5910	2
408	20231110	124900	72187010	5940	5940	5940	5940	100
409	20231110	124800	71593010	5940	5930	5940	5930	455
410	20231110	124700	68894850	5930	5930	5930	5930	1
411	20231110	124600	68888920	5920	5920	5920	5920	30
412	20231110	124500	68711320	5920	5920	5920	5920	1
413	20231110	124400	68705400	5930	5930	5930	5930	0
414	20231110	124300	68705400	5930	5930	5930	5930	2
415	20231110	124200	68693540	5930	5920	5930	5910	474
416	20231110	124100	65891840	5930	5930	5930	5930	0
417	20231110	124000	65891840	5930	5930	5930	5930	0
418	20231110	123900	65891840	5930	5930	5930	5930	0
419	20231110	123800	65891840	5930	5930	5930	5930	0
420	20231110	123700	65891840	5930	5930	5930	5930	0
421	20231110	123600	65891840	5930	5930	5930	5930	0
422	20231110	123500	65891840	5930	5930	5930	5930	0
423	20231110	123400	65891840	5930	5930	5930	5930	0
424	20231110	123300	65891840	5930	5930	5930	5930	0
425	20231110	123200	65891840	5930	5930	5930	5930	0
426	20231110	123100	65891840	5930	5930	5930	5930	0
427	20231110	123000	65891840	5930	5930	5930	5930	0
428	20231110	122900	65891840	5930	5930	5930	5930	0
429	20231110	122800	65891840	5930	5930	5930	5930	0
430	20231110	122700	65891840	5930	5930	5930	5930	0
431	20231110	122600	65891840	5930	5930	5930	5930	0
432	20231110	122500	65891840	5930	5930	5930	5930	0
433	20231110	122400	65891840	5930	5930	5930	5930	0
434	20231110	122300	65891840	5930	5920	5930	5920	3
435	20231110	122200	65874060	5930	5930	5930	5930	0
436	20231110	122100	65874060	5930	5920	5930	5920	5
437	20231110	122000	65844450	5940	5940	5940	5940	0
438	20231110	121900	65844450	5940	5940	5940	5940	0
439	20231110	121800	65844450	5940	5940	5940	5940	0
440	20231110	121700	65844450	5940	5940	5940	5940	0
441	20231110	121600	65844450	5940	5940	5940	5940	0
442	20231110	121500	65844450	5940	5940	5940	5940	0
443	20231110	121400	65844450	5940	5940	5940	5940	0
444	20231110	121300	65844450	5940	5940	5940	5940	0
445	20231110	121200	65844450	5940	5940	5940	5940	0
446	20231110	121100	65844450	5940	5940	5940	5940	0
447	20231110	121000	65844450	5940	5940	5940	5940	0
448	20231110	120900	65844450	5940	5940	5940	5940	1
449	20231110	120800	65838510	5910	5920	5920	5910	200
450	20231110	120700	64656370	5940	5940	5940	5940	0
451	20231110	120600	64656370	5940	5940	5940	5940	0
452	20231110	120500	64656370	5940	5940	5940	5940	0
453	20231110	120400	64656370	5940	5940	5940	5940	0
454	20231110	120300	64656370	5940	5940	5940	5940	0
455	20231110	120200	64656370	5940	5940	5940	5940	0
456	20231110	120100	64656370	5940	5940	5940	5940	0
457	20231110	120000	64656370	5940	5940	5940	5940	0
458	20231110	115900	64656370	5940	5940	5940	5940	0
459	20231110	115800	64656370	5940	5940	5940	5940	1
460	20231110	115700	64650430	5910	5910	5910	5910	2
461	20231110	115600	64638610	5940	5940	5940	5940	0
462	20231110	115500	64638610	5940	5920	5940	5920	2
463	20231110	115400	64626750	5940	5940	5940	5940	0
464	20231110	115300	64626750	5940	5940	5940	5940	0
465	20231110	115200	64626750	5940	5940	5940	5940	0
466	20231110	115100	64626750	5940	5940	5940	5940	0
467	20231110	115000	64626750	5940	5940	5940	5940	0
468	20231110	114900	64626750	5940	5940	5940	5940	2
469	20231110	114800	64614870	5930	5920	5930	5920	109
470	20231110	114700	63969580	5940	5940	5940	5940	10
471	20231110	114600	63910180	5940	5940	5940	5940	0
472	20231110	114500	63910180	5940	5940	5940	5940	0
473	20231110	114400	63910180	5940	5940	5940	5940	0
474	20231110	114300	63910180	5940	5940	5940	5940	0
475	20231110	114200	63910180	5940	5940	5940	5940	0
476	20231110	114100	63910180	5940	5940	5940	5940	0
477	20231110	114000	63910180	5940	5940	5940	5940	2
478	20231110	113900	63898300	5940	5940	5940	5940	0
479	20231110	113800	63898300	5940	5940	5940	5940	3
480	20231110	113700	63880480	5950	5950	5950	5950	0
481	20231110	113600	63880480	5950	5950	5950	5950	0
482	20231110	113500	63880480	5950	5930	5950	5930	36
483	20231110	113400	63666980	5940	5940	5940	5940	0
484	20231110	113300	63666980	5940	5940	5940	5940	0
485	20231110	113200	63666980	5940	5940	5940	5940	1
486	20231110	113100	63661040	5940	5940	5940	5940	0
487	20231110	113000	63661040	5940	5940	5940	5940	0
488	20231110	112900	63661040	5940	5940	5940	5940	0
489	20231110	112800	63661040	5940	5940	5940	5940	0
490	20231110	112700	63661040	5940	5940	5940	5940	0
491	20231110	112600	63661040	5940	5940	5940	5940	0
492	20231110	112500	63661040	5940	5940	5940	5940	0
493	20231110	112400	63661040	5940	5940	5940	5940	150
494	20231110	112300	62770040	5940	5940	5940	5940	0
495	20231110	112200	62770040	5940	5940	5940	5940	0
496	20231110	112100	62770040	5940	5940	5940	5940	0
497	20231110	112000	62770040	5940	5940	5940	5940	0
498	20231110	111900	62770040	5940	5940	5940	5940	0
499	20231110	111800	62770040	5940	5940	5940	5940	0
500	20231110	111700	62770040	5940	5940	5940	5940	0
501	20231110	111600	62770040	5940	5940	5940	5940	1
502	20231110	111500	62764100	5940	5940	5940	5940	175
503	20231110	111400	61724600	5940	5940	5940	5940	0
504	20231110	111300	61724600	5940	5940	5940	5940	1
505	20231110	111200	61718660	5940	5930	5940	5930	2
506	20231110	111100	61706790	5940	5940	5940	5940	0
507	20231110	111000	61706790	5940	5940	5940	5940	1
508	20231110	110900	61700850	5940	5940	5940	5940	37
509	20231110	110800	61481070	5940	5940	5940	5940	0
510	20231110	110700	61481070	5940	5940	5940	5940	4
511	20231110	110600	61457310	5940	5940	5940	5940	0
512	20231110	110500	61457310	5940	5940	5940	5940	0
513	20231110	110400	61457310	5940	5940	5940	5940	0
514	20231110	110300	61457310	5940	5940	5940	5940	0
515	20231110	110200	61457310	5940	5940	5940	5940	0
516	20231110	110100	61457310	5940	5940	5940	5940	0
517	20231110	110000	61457310	5940	5940	5940	5940	5
518	20231110	105900	61427610	5940	5940	5940	5940	1
519	20231110	105800	61421670	5940	5940	5940	5940	0
520	20231110	105700	61421670	5940	5940	5940	5940	0
521	20231110	105600	61421670	5940	5940	5940	5940	0
522	20231110	105500	61421670	5940	5910	5940	5910	2
523	20231110	105400	61409820	5940	5940	5940	5940	0
524	20231110	105300	61409820	5940	5940	5940	5940	0
525	20231110	105200	61409820	5940	5940	5940	5940	0
526	20231110	105100	61409820	5940	5940	5940	5940	7
527	20231110	105000	61368240	5940	5940	5940	5930	7
528	20231110	104900	61326670	5940	5940	5940	5940	0
529	20231110	104800	61326670	5940	5940	5940	5940	0
530	20231110	104700	61326670	5940	5920	5940	5920	31
531	20231110	104600	61143110	5940	5940	5940	5940	5
532	20231110	104500	61113410	5940	5940	5940	5940	1
533	20231110	104400	61107470	5920	5920	5920	5920	1
534	20231110	104300	61101550	5940	5940	5940	5940	0
535	20231110	104200	61101550	5940	5940	5940	5940	2
536	20231110	104100	61089670	5930	5930	5930	5930	484
537	20231110	104000	58219550	5930	5930	5930	5930	0
538	20231110	103900	58219550	5930	5930	5930	5930	1
539	20231110	103800	58213620	5930	5930	5930	5930	0
540	20231110	103700	58213620	5930	5930	5930	5930	1
541	20231110	103600	58207690	5930	5930	5930	5930	0
542	20231110	103500	58207690	5930	5910	5930	5910	113
543	20231110	103400	57538850	5920	5920	5920	5920	2
544	20231110	103300	57527010	5920	5920	5920	5920	0
545	20231110	103200	57527010	5920	5920	5920	5920	0
546	20231110	103100	57527010	5920	5920	5920	5920	5
547	20231110	103000	57497410	5920	5920	5920	5920	0
548	20231110	102900	57497410	5920	5920	5920	5920	0
549	20231110	102800	57497410	5920	5920	5920	5920	0
550	20231110	102700	57497410	5920	5920	5920	5920	0
551	20231110	102600	57497410	5920	5920	5920	5920	0
552	20231110	102500	57497410	5920	5920	5920	5920	0
553	20231110	102400	57497410	5920	5920	5920	5920	1
554	20231110	102300	57491490	5930	5890	5930	5890	23
555	20231110	102200	57355380	5920	5900	5920	5890	81
556	20231110	102100	56878210	5930	5930	5930	5930	0
557	20231110	102000	56878210	5930	5930	5930	5930	0
558	20231110	101900	56878210	5930	5930	5930	5930	0
559	20231110	101800	56878210	5930	5930	5930	5930	0
560	20231110	101700	56878210	5930	5930	5930	5930	0
561	20231110	101600	56878210	5930	5920	5930	5920	20
562	20231110	101500	56759800	5920	5920	5920	5920	0
563	20231110	101400	56759800	5920	5920	5920	5920	0
564	20231110	101300	56759800	5920	5920	5920	5890	211
565	20231110	101200	55516680	5930	5910	5930	5890	201
566	20231110	101100	54331930	5930	5930	5930	5930	0
567	20231110	101000	54331930	5930	5930	5930	5930	0
568	20231110	100900	54331930	5930	5930	5930	5930	0
569	20231110	100800	54331930	5930	5930	5930	5930	0
570	20231110	100700	54331930	5930	5930	5930	5930	0
571	20231110	100600	54331930	5930	5930	5930	5930	0
572	20231110	100500	54331930	5930	5930	5930	5930	0
573	20231110	100400	54331930	5930	5930	5930	5930	2
574	20231110	100300	54320070	5920	5920	5920	5920	48
575	20231110	100200	54035910	5920	5920	5920	5920	2
576	20231110	100100	54024070	5920	5920	5920	5920	0
577	20231110	100000	54024070	5920	5920	5920	5920	0
578	20231110	095900	54024070	5920	5920	5920	5920	0
579	20231110	095800	54024070	5920	5920	5920	5920	0
580	20231110	095700	54024070	5920	5920	5920	5920	0
581	20231110	095600	54024070	5920	5920	5920	5920	0
582	20231110	095500	54024070	5920	5900	5920	5900	42
583	20231110	095400	53776230	5920	5920	5920	5920	0
584	20231110	095300	53776230	5920	5920	5920	5920	0
585	20231110	095200	53776230	5920	5910	5920	5910	5
586	20231110	095100	53746640	5930	5930	5930	5930	0
587	20231110	095000	53746640	5930	5930	5930	5930	0
588	20231110	094900	53746640	5930	5930	5930	5930	0
589	20231110	094800	53746640	5930	5930	5930	5930	0
590	20231110	094700	53746640	5930	5930	5930	5930	0
591	20231110	094600	53746640	5930	5930	5930	5930	1
592	20231110	094500	53740710	5900	5890	5930	5890	24
593	20231110	094400	53599120	5930	5930	5930	5930	0
594	20231110	094300	53599120	5930	5930	5930	5930	0
595	20231110	094200	53599120	5930	5930	5930	5930	1
596	20231110	094100	53593190	5940	5940	5940	5940	0
597	20231110	094000	53593190	5940	5940	5940	5940	0
598	20231110	093900	53593190	5940	5940	5940	5940	1
599	20231110	093800	53587250	5940	5910	5940	5900	1139
600	20231110	093700	46856390	5970	5970	5970	5970	2
601	20231110	093600	46844450	5980	5940	5980	5910	58
602	20231110	093500	46501380	5940	5910	5940	5910	6
603	20231110	093400	46465890	5940	5940	5940	5940	0
604	20231110	093300	46465890	5940	5940	5940	5940	2
605	20231110	093200	46454010	5940	5910	5940	5910	5
606	20231110	093100	46424370	5940	5910	5940	5910	2
607	20231110	093000	46412520	5940	5940	5940	5900	135
608	20231110	092900	45613940	5940	5940	5940	5910	63
609	20231110	092800	45241370	5940	5900	5940	5900	3
610	20231110	092700	45223590	5950	5950	5950	5950	0
611	20231110	092600	45223590	5950	5950	5950	5950	27
612	20231110	092500	45062940	5950	5940	5950	5940	101
613	20231110	092400	44462990	5950	5950	5950	5950	0
614	20231110	092300	44462990	5950	5910	5950	5910	41
615	20231110	092200	44220360	5910	5900	5910	5900	15
616	20231110	092100	44131840	5860	5870	5870	5860	709
617	20231110	092000	39975740	5900	5870	5900	5870	1001
618	20231110	091900	34099840	5900	5900	5900	5880	1910
619	20231110	091800	22856750	5950	5950	5950	5950	0
620	20231110	091700	22856750	5950	5950	5950	5950	0
621	20231110	091600	22856750	5950	5950	5950	5950	1
622	20231110	091500	22850800	5950	5950	5950	5950	1
623	20231110	091400	22844850	5950	5950	5950	5950	0
624	20231110	091300	22844850	5950	5950	5950	5950	0
625	20231110	091200	22844850	5950	5900	5950	5900	131
626	20231110	091100	22071900	5950	5910	5950	5910	20
627	20231110	091000	21953660	5910	5880	5910	5880	45
628	20231110	090900	21688760	5870	5890	5900	5870	510
629	20231110	090800	18685630	5870	5920	5920	5870	2300
630	20231110	090700	5101160	5920	5920	5920	5920	500
631	20231110	090600	2141160	5910	5910	5910	5910	57
632	20231110	090500	1804290	5910	5910	5910	5910	0
633	20231110	090400	1804290	5910	5910	5910	5910	54
634	20231110	090300	1485150	5910	5910	5910	5890	8
635	20231110	090200	1437950	5890	5890	5890	5890	0
636	20231110	090100	1437950	5890	5900	5900	5890	100
637	20231110	090000	848850	5900	5980	5980	5900	143