KissMeData/067990/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194400	199004100	5080	5080	5080	5080	511
3	20231109	194300	199004100	5080	5080	5080	5080	0
4	20231109	194200	199004100	5080	5080	5080	5080	0
5	20231109	194100	199004100	5080	5080	5080	5080	0
6	20231109	194000	199004100	5080	5080	5080	5080	0
7	20231109	193900	199004100	5080	5080	5080	5080	0
8	20231109	193800	199004100	5080	5080	5080	5080	0
9	20231109	193700	199004100	5080	5080	5080	5080	0
10	20231109	193600	199004100	5080	5080	5080	5080	0
11	20231109	193500	199004100	5080	5080	5080	5080	0
12	20231109	193400	199004100	5080	5080	5080	5080	0
13	20231109	193300	199004100	5080	5080	5080	5080	0
14	20231109	193200	199004100	5080	5080	5080	5080	0
15	20231109	193100	199004100	5080	5080	5080	5080	0
16	20231109	193000	199004100	5080	5080	5080	5080	0
17	20231109	192900	199004100	5080	5080	5080	5080	0
18	20231109	192800	199004100	5080	5080	5080	5080	0
19	20231109	192700	199004100	5080	5080	5080	5080	0
20	20231109	192600	199004100	5080	5080	5080	5080	0
21	20231109	192500	199004100	5080	5080	5080	5080	0
22	20231109	192400	199004100	5080	5080	5080	5080	0
23	20231109	192300	199004100	5080	5080	5080	5080	0
24	20231109	192200	199004100	5080	5080	5080	5080	0
25	20231109	192100	199004100	5080	5080	5080	5080	0
26	20231109	192000	199004100	5080	5080	5080	5080	0
27	20231109	191900	199004100	5080	5080	5080	5080	0
28	20231109	191800	199004100	5080	5080	5080	5080	0
29	20231109	191700	199004100	5080	5080	5080	5080	0
30	20231109	191600	199004100	5080	5080	5080	5080	0
31	20231109	191500	199004100	5080	5080	5080	5080	0
32	20231109	191400	199004100	5080	5080	5080	5080	511
33	20231109	191300	199004100	5080	5080	5080	5080	0
34	20231109	191200	199004100	5080	5080	5080	5080	0
35	20231109	191100	199004100	5080	5080	5080	5080	0
36	20231109	191000	199004100	5080	5080	5080	5080	0
37	20231109	190900	199004100	5080	5080	5080	5080	0
38	20231109	190800	199004100	5080	5080	5080	5080	0
39	20231109	190700	199004100	5080	5080	5080	5080	0
40	20231109	190600	199004100	5080	5080	5080	5080	0
41	20231109	190500	199004100	5080	5080	5080	5080	0
42	20231109	190400	199004100	5080	5080	5080	5080	0
43	20231109	190300	199004100	5080	5080	5080	5080	0
44	20231109	190200	199004100	5080	5080	5080	5080	0
45	20231109	190100	199004100	5080	5080	5080	5080	0
46	20231109	190000	199004100	5080	5080	5080	5080	0
47	20231109	185900	199004100	5080	5080	5080	5080	0
48	20231109	185800	199004100	5080	5080	5080	5080	0
49	20231109	185700	199004100	5080	5080	5080	5080	0
50	20231109	185600	199004100	5080	5080	5080	5080	0
51	20231109	185500	199004100	5080	5080	5080	5080	0
52	20231109	185400	199004100	5080	5080	5080	5080	0
53	20231109	185300	199004100	5080	5080	5080	5080	0
54	20231109	185200	199004100	5080	5080	5080	5080	0
55	20231109	185100	199004100	5080	5080	5080	5080	0
56	20231109	185000	199004100	5080	5080	5080	5080	0
57	20231109	184900	199004100	5080	5080	5080	5080	0
58	20231109	184800	199004100	5080	5080	5080	5080	0
59	20231109	184700	199004100	5080	5080	5080	5080	0
60	20231109	184600	199004100	5080	5080	5080	5080	0
61	20231109	184500	199004100	5080	5080	5080	5080	0
62	20231109	184400	199004100	5080	5080	5080	5080	511
63	20231109	184300	199004100	5080	5080	5080	5080	0
64	20231109	184200	199004100	5080	5080	5080	5080	0
65	20231109	184100	199004100	5080	5080	5080	5080	0
66	20231109	184000	199004100	5080	5080	5080	5080	0
67	20231109	183900	199004100	5080	5080	5080	5080	0
68	20231109	183800	199004100	5080	5080	5080	5080	0
69	20231109	183700	199004100	5080	5080	5080	5080	0
70	20231109	183600	199004100	5080	5080	5080	5080	0
71	20231109	183500	199004100	5080	5080	5080	5080	0
72	20231109	183400	199004100	5080	5080	5080	5080	0
73	20231109	183300	199004100	5080	5080	5080	5080	0
74	20231109	183200	199004100	5080	5080	5080	5080	0
75	20231109	183100	199004100	5080	5080	5080	5080	0
76	20231109	183000	199004100	5080	5080	5080	5080	0
77	20231109	182900	199004100	5080	5080	5080	5080	0
78	20231109	182800	199004100	5080	5080	5080	5080	0
79	20231109	182700	199004100	5080	5080	5080	5080	0
80	20231109	182600	199004100	5080	5080	5080	5080	0
81	20231109	182500	199004100	5080	5080	5080	5080	0
82	20231109	182400	199004100	5080	5080	5080	5080	0
83	20231109	182300	199004100	5080	5080	5080	5080	0
84	20231109	182200	199004100	5080	5080	5080	5080	0
85	20231109	182100	199004100	5080	5080	5080	5080	0
86	20231109	182000	199004100	5080	5080	5080	5080	0
87	20231109	181900	199004100	5080	5080	5080	5080	0
88	20231109	181800	199004100	5080	5080	5080	5080	0
89	20231109	181700	199004100	5080	5080	5080	5080	0
90	20231109	181600	199004100	5080	5080	5080	5080	0
91	20231109	181500	199004100	5080	5080	5080	5080	0
92	20231109	181400	199004100	5080	5080	5080	5080	511
93	20231109	181300	199004100	5080	5080	5080	5080	0
94	20231109	181200	199004100	5080	5080	5080	5080	0
95	20231109	181100	199004100	5080	5080	5080	5080	0
96	20231109	181000	199004100	5080	5080	5080	5080	0
97	20231109	180900	199004100	5080	5080	5080	5080	0
98	20231109	180800	199004100	5080	5080	5080	5080	0
99	20231109	180700	199004100	5080	5080	5080	5080	0
100	20231109	180600	199004100	5080	5080	5080	5080	0
101	20231109	180500	199004100	5080	5080	5080	5080	0
102	20231109	180400	199004100	5080	5080	5080	5080	0
103	20231109	180300	199004100	5080	5080	5080	5080	0
104	20231109	180200	199004100	5080	5080	5080	5080	0
105	20231109	180100	199004100	5080	5080	5080	5080	0
106	20231109	180000	199004100	5080	5080	5080	5080	0
107	20231109	175900	199004100	5080	5080	5080	5080	0
108	20231109	175800	199004100	5080	5080	5080	5080	0
109	20231109	175700	199004100	5080	5080	5080	5080	0
110	20231109	175600	199004100	5080	5080	5080	5080	0
111	20231109	175500	199004100	5080	5080	5080	5080	0
112	20231109	175400	199004100	5080	5080	5080	5080	0
113	20231109	175300	199004100	5080	5080	5080	5080	0
114	20231109	175200	199004100	5080	5080	5080	5080	0
115	20231109	175100	199004100	5080	5080	5080	5080	0
116	20231109	175000	199004100	5080	5080	5080	5080	0
117	20231109	174900	199004100	5080	5080	5080	5080	0
118	20231109	174800	199004100	5080	5080	5080	5080	0
119	20231109	174700	199004100	5080	5080	5080	5080	0
120	20231109	174600	199004100	5080	5080	5080	5080	0
121	20231109	174500	199004100	5080	5080	5080	5080	0
122	20231109	174400	199004100	5080	5080	5080	5080	511
123	20231109	174300	199004100	5080	5080	5080	5080	0
124	20231109	174200	199004100	5080	5080	5080	5080	0
125	20231109	174100	199004100	5080	5080	5080	5080	0
126	20231109	174000	199004100	5080	5080	5080	5080	0
127	20231109	173900	199004100	5080	5080	5080	5080	0
128	20231109	173800	199004100	5080	5080	5080	5080	0
129	20231109	173700	199004100	5080	5080	5080	5080	0
130	20231109	173600	199004100	5080	5080	5080	5080	0
131	20231109	173500	199004100	5080	5080	5080	5080	0
132	20231109	173400	199004100	5080	5080	5080	5080	0
133	20231109	173300	199004100	5080	5080	5080	5080	0
134	20231109	173200	199004100	5080	5080	5080	5080	0
135	20231109	173100	199004100	5080	5080	5080	5080	0
136	20231109	173000	199004100	5080	5080	5080	5080	0
137	20231109	172900	199004100	5080	5080	5080	5080	0
138	20231109	172800	199004100	5080	5080	5080	5080	0
139	20231109	172700	199004100	5080	5080	5080	5080	0
140	20231109	172600	199004100	5080	5080	5080	5080	0
141	20231109	172500	199004100	5080	5080	5080	5080	0
142	20231109	172400	199004100	5080	5080	5080	5080	0
143	20231109	172300	199004100	5080	5080	5080	5080	0
144	20231109	172200	199004100	5080	5080	5080	5080	0
145	20231109	172100	199004100	5080	5080	5080	5080	0
146	20231109	172000	199004100	5080	5080	5080	5080	0
147	20231109	171900	199004100	5080	5080	5080	5080	0
148	20231109	171800	199004100	5080	5080	5080	5080	0
149	20231109	171700	199004100	5080	5080	5080	5080	0
150	20231109	171600	199004100	5080	5080	5080	5080	0
151	20231109	171500	199004100	5080	5080	5080	5080	0
152	20231109	171400	199004100	5080	5080	5080	5080	511
153	20231109	171300	199004100	5080	5080	5080	5080	0
154	20231109	171200	199004100	5080	5080	5080	5080	0
155	20231109	171100	199004100	5080	5080	5080	5080	0
156	20231109	171000	199004100	5080	5080	5080	5080	0
157	20231109	170900	199004100	5080	5080	5080	5080	0
158	20231109	170800	199004100	5080	5080	5080	5080	0
159	20231109	170700	199004100	5080	5080	5080	5080	0
160	20231109	170600	199004100	5080	5080	5080	5080	0
161	20231109	170500	199004100	5080	5080	5080	5080	0
162	20231109	170400	199004100	5080	5080	5080	5080	0
163	20231109	170300	199004100	5080	5080	5080	5080	0
164	20231109	170200	199004100	5080	5080	5080	5080	0
165	20231109	170100	199004100	5080	5080	5080	5080	0
166	20231109	170000	199004100	5080	5080	5080	5080	0
167	20231109	165900	199004100	5080	5080	5080	5080	0
168	20231109	165800	199004100	5080	5080	5080	5080	0
169	20231109	165700	199004100	5080	5080	5080	5080	0
170	20231109	165600	199004100	5080	5080	5080	5080	0
171	20231109	165500	199004100	5080	5080	5080	5080	0
172	20231109	165400	199004100	5080	5080	5080	5080	0
173	20231109	165300	199004100	5080	5080	5080	5080	0
174	20231109	165200	199004100	5080	5080	5080	5080	0
175	20231109	165100	199004100	5080	5080	5080	5080	0
176	20231109	165000	199004100	5080	5080	5080	5080	0
177	20231109	164900	199004100	5080	5080	5080	5080	0
178	20231109	164800	199004100	5080	5080	5080	5080	0
179	20231109	164700	199004100	5080	5080	5080	5080	0
180	20231109	164600	199004100	5080	5080	5080	5080	0
181	20231109	164500	199004100	5080	5080	5080	5080	0
182	20231109	164400	199004100	5080	5080	5080	5080	511
183	20231109	164300	199004100	5080	5080	5080	5080	0
184	20231109	164200	199004100	5080	5080	5080	5080	0
185	20231109	164100	199004100	5080	5080	5080	5080	0
186	20231109	164000	199004100	5080	5080	5080	5080	0
187	20231109	163900	199004100	5080	5080	5080	5080	0
188	20231109	163800	199004100	5080	5080	5080	5080	0
189	20231109	163700	199004100	5080	5080	5080	5080	0
190	20231109	163600	199004100	5080	5080	5080	5080	0
191	20231109	163500	199004100	5080	5080	5080	5080	0
192	20231109	163400	199004100	5080	5080	5080	5080	0
193	20231109	163300	199004100	5080	5080	5080	5080	0
194	20231109	163200	199004100	5080	5080	5080	5080	0
195	20231109	163100	199004100	5080	5080	5080	5080	0
196	20231109	163000	199004100	5080	5080	5080	5080	0
197	20231109	162900	199004100	5080	5080	5080	5080	0
198	20231109	162800	199004100	5080	5080	5080	5080	0
199	20231109	162700	199004100	5080	5080	5080	5080	0
200	20231109	162600	199004100	5080	5080	5080	5080	0
201	20231109	162500	199004100	5080	5080	5080	5080	0
202	20231109	162400	199004100	5080	5080	5080	5080	0
203	20231109	162300	199004100	5080	5080	5080	5080	0
204	20231109	162200	199004100	5080	5080	5080	5080	0
205	20231109	162100	199004100	5080	5080	5080	5080	0
206	20231109	162000	199004100	5080	5080	5080	5080	0
207	20231109	161900	199004100	5080	5080	5080	5080	0
208	20231109	161800	199004100	5080	5080	5080	5080	0
209	20231109	161700	199004100	5080	5080	5080	5080	0
210	20231109	161600	199004100	5080	5080	5080	5080	0
211	20231109	161500	199004100	5080	5080	5080	5080	0
212	20231109	161400	199004100	5080	5080	5080	5080	511
213	20231109	161300	199004100	5080	5080	5080	5080	0
214	20231109	161200	199004100	5080	5080	5080	5080	0
215	20231109	161100	199004100	5080	5080	5080	5080	0
216	20231109	161000	199004100	5080	5080	5080	5080	0
217	20231109	160900	199004100	5080	5080	5080	5080	0
218	20231109	160800	199004100	5080	5080	5080	5080	0
219	20231109	160700	199004100	5080	5080	5080	5080	0
220	20231109	160600	199004100	5080	5080	5080	5080	0
221	20231109	160500	199004100	5080	5080	5080	5080	0
222	20231109	160400	199004100	5080	5080	5080	5080	0
223	20231109	160300	199004100	5080	5080	5080	5080	0
224	20231109	160200	199004100	5080	5080	5080	5080	0
225	20231109	160100	199004100	5080	5080	5080	5080	0
226	20231109	160000	199004100	5080	5080	5080	5080	0
227	20231109	155900	199004100	5080	5080	5080	5080	0
228	20231109	155800	199004100	5080	5080	5080	5080	0
229	20231109	155700	199004100	5080	5080	5080	5080	0
230	20231109	155600	199004100	5080	5080	5080	5080	0
231	20231109	155500	199004100	5080	5080	5080	5080	0
232	20231109	155400	199004100	5080	5080	5080	5080	0
233	20231109	155300	199004100	5080	5080	5080	5080	0
234	20231109	155200	199004100	5080	5080	5080	5080	0
235	20231109	155100	199004100	5080	5080	5080	5080	0
236	20231109	155000	199004100	5080	5080	5080	5080	0
237	20231109	154900	199004100	5080	5080	5080	5080	0
238	20231109	154800	199004100	5080	5080	5080	5080	0
239	20231109	154700	199004100	5080	5080	5080	5080	0
240	20231109	154600	199004100	5080	5080	5080	5080	0
241	20231109	154500	199004100	5080	5080	5080	5080	0
242	20231109	154400	199004100	5080	5080	5080	5080	511
243	20231109	154300	199004100	5080	5080	5080	5080	0
244	20231109	154200	199004100	5080	5080	5080	5080	0
245	20231109	154100	199004100	5080	5080	5080	5080	0
246	20231109	154000	199004100	5080	5080	5080	5080	0
247	20231109	153900	199004100	5080	5080	5080	5080	0
248	20231109	153800	199004100	5080	5080	5080	5080	0
249	20231109	153700	199004100	5080	5080	5080	5080	0
250	20231109	153600	199004100	5080	5080	5080	5080	0
251	20231109	153500	199004100	5080	5080	5080	5080	0
252	20231109	153400	199004100	5080	5080	5080	5080	0
253	20231109	153300	199004100	5080	5080	5080	5080	0
254	20231109	153200	199004100	5080	5080	5080	5080	0
255	20231109	153100	199004100	5080	5080	5080	5080	0
256	20231109	153000	199004100	5080	5080	5080	5080	511
257	20231109	152900	196408220	5070	5070	5070	5070	0
258	20231109	152800	196408220	5070	5070	5070	5070	0
259	20231109	152700	196408220	5070	5070	5070	5070	0
260	20231109	152600	196408220	5070	5070	5070	5070	0
261	20231109	152500	196408220	5070	5070	5070	5070	0
262	20231109	152400	196408220	5070	5070	5070	5070	0
263	20231109	152300	196408220	5070	5070	5070	5070	0
264	20231109	152200	196408220	5070	5070	5070	5070	0
265	20231109	152100	196408220	5070	5070	5070	5070	0
266	20231109	152000	196408220	5070	5070	5070	5070	0
267	20231109	151900	196408220	5070	5090	5090	5070	16
268	20231109	151800	196327080	5070	5070	5080	5070	171
269	20231109	151700	195459110	5080	5080	5080	5080	0
270	20231109	151600	195459110	5080	5080	5080	5080	1872
271	20231109	151500	185949350	5080	5080	5080	5080	0
272	20231109	151400	185949350	5080	5080	5080	5080	0
273	20231109	151300	185949350	5080	5080	5080	5080	0
274	20231109	151200	185949350	5080	5080	5080	5080	0
275	20231109	151100	185949350	5080	5080	5080	5080	0
276	20231109	151000	185949350	5080	5080	5080	5080	0
277	20231109	150900	185949350	5080	5080	5080	5080	2
278	20231109	150800	185939190	5090	5090	5090	5090	0
279	20231109	150700	185939190	5090	5090	5090	5090	0
280	20231109	150600	185939190	5090	5090	5090	5090	8
281	20231109	150500	185898470	5090	5090	5090	5090	10
282	20231109	150400	185847570	5080	5080	5080	5080	0
283	20231109	150300	185847570	5080	5080	5080	5080	600
284	20231109	150200	182799570	5090	5090	5090	5090	0
285	20231109	150100	182799570	5090	5090	5090	5090	0
286	20231109	150000	182799570	5090	5090	5090	5090	0
287	20231109	145900	182799570	5090	5080	5090	5080	2930
288	20231109	145800	167913860	5080	5070	5080	5070	45
289	20231109	145700	167685430	5070	5070	5070	5070	3466
290	20231109	145600	150112810	5070	5060	5070	5060	37
291	20231109	145500	149925410	5070	5070	5070	5070	18
292	20231109	145400	149834150	5070	5070	5070	5060	55
293	20231109	145300	149555490	5070	5070	5070	5070	0
294	20231109	145200	149555490	5070	5070	5070	5060	174
295	20231109	145100	148673570	5070	5070	5070	5070	12
296	20231109	145000	148612730	5060	5060	5060	5060	20
297	20231109	144900	148511530	5060	5060	5060	5060	0
298	20231109	144800	148511530	5060	5060	5060	5060	25
299	20231109	144700	148385030	5060	5060	5060	5060	0
300	20231109	144600	148385030	5060	5060	5060	5060	21
301	20231109	144500	148278770	5070	5070	5070	5070	0
302	20231109	144400	148278770	5070	5060	5070	5060	24
303	20231109	144300	148157320	5070	5070	5070	5070	0
304	20231109	144200	148157320	5070	5060	5070	5060	24
305	20231109	144100	148035870	5070	5070	5070	5070	0
306	20231109	144000	148035870	5070	5070	5070	5070	1
307	20231109	143900	148030800	5060	5060	5060	5060	24
308	20231109	143800	147909360	5060	5060	5060	5060	0
309	20231109	143700	147909360	5060	5060	5060	5060	26
310	20231109	143600	147777800	5070	5070	5070	5070	0
311	20231109	143500	147777800	5070	5070	5070	5070	0
312	20231109	143400	147777800	5070	5070	5070	5060	28
313	20231109	143300	147636100	5060	5060	5060	5060	0
314	20231109	143200	147636100	5060	5060	5060	5060	0
315	20231109	143100	147636100	5060	5060	5060	5060	26
316	20231109	143000	147504540	5060	5060	5060	5060	0
317	20231109	142900	147504540	5060	5060	5060	5060	26
318	20231109	142800	147372980	5070	5070	5070	5070	0
319	20231109	142700	147372980	5070	5070	5070	5070	0
320	20231109	142600	147372980	5070	5070	5070	5060	28
321	20231109	142500	147231280	5070	5070	5070	5070	0
322	20231109	142400	147231280	5070	5070	5070	5070	0
323	20231109	142300	147231280	5070	5070	5070	5070	0
324	20231109	142200	147231280	5070	5070	5070	5070	0
325	20231109	142100	147231280	5070	5070	5070	5070	0
326	20231109	142000	147231280	5070	5070	5070	5070	1
327	20231109	141900	147226210	5070	5070	5070	5070	0
328	20231109	141800	147226210	5070	5070	5070	5070	0
329	20231109	141700	147226210	5070	5070	5070	5070	0
330	20231109	141600	147226210	5070	5070	5070	5070	0
331	20231109	141500	147226210	5070	5070	5070	5070	0
332	20231109	141400	147226210	5070	5070	5070	5070	0
333	20231109	141300	147226210	5070	5070	5070	5070	0
334	20231109	141200	147226210	5070	5070	5070	5070	0
335	20231109	141100	147226210	5070	5070	5070	5070	0
336	20231109	141000	147226210	5070	5070	5070	5070	0
337	20231109	140900	147226210	5070	5060	5070	5060	141
338	20231109	140800	146512740	5070	5070	5070	5070	0
339	20231109	140700	146512740	5070	5070	5070	5070	8
340	20231109	140600	146472180	5070	5070	5070	5070	0
341	20231109	140500	146472180	5070	5070	5070	5070	0
342	20231109	140400	146472180	5070	5070	5070	5070	0
343	20231109	140300	146472180	5070	5070	5070	5070	0
344	20231109	140200	146472180	5070	5070	5070	5070	0
345	20231109	140100	146472180	5070	5070	5070	5070	0
346	20231109	140000	146472180	5070	5070	5070	5070	0
347	20231109	135900	146472180	5070	5060	5070	5060	218
348	20231109	135800	145369090	5050	5050	5050	5050	0
349	20231109	135700	145369090	5050	5050	5050	5050	0
350	20231109	135600	145369090	5050	5050	5050	5050	0
351	20231109	135500	145369090	5050	5050	5050	5050	0
352	20231109	135400	145369090	5050	5050	5050	5050	0
353	20231109	135300	145369090	5050	5050	5050	5050	0
354	20231109	135200	145369090	5050	5050	5050	5050	0
355	20231109	135100	145369090	5050	5050	5050	5050	0
356	20231109	135000	145369090	5050	5050	5050	5050	236
357	20231109	134900	144177290	5060	5060	5060	5060	0
358	20231109	134800	144177290	5060	5060	5060	5060	721
359	20231109	134700	140529030	5060	5070	5070	5060	504
360	20231109	134600	137978780	5070	5070	5070	5070	0
361	20231109	134500	137978780	5070	5070	5070	5070	0
362	20231109	134400	137978780	5070	5080	5080	5070	30
363	20231109	134300	137826580	5070	5070	5070	5070	0
364	20231109	134200	137826580	5070	5070	5070	5070	614
365	20231109	134100	134713600	5080	5080	5080	5080	0
366	20231109	134000	134713600	5080	5080	5080	5080	0
367	20231109	133900	134713600	5080	5080	5080	5080	0
368	20231109	133800	134713600	5080	5080	5080	5080	0
369	20231109	133700	134713600	5080	5080	5080	5080	0
370	20231109	133600	134713600	5080	5080	5080	5080	2
371	20231109	133500	134703440	5080	5080	5080	5080	0
372	20231109	133400	134703440	5080	5080	5080	5080	0
373	20231109	133300	134703440	5080	5080	5080	5080	14
374	20231109	133200	134632320	5070	5070	5070	5070	20
375	20231109	133100	134530920	5070	5070	5070	5070	200
376	20231109	133000	133516920	5070	5070	5070	5070	712
377	20231109	132900	129907080	5080	5080	5080	5080	0
378	20231109	132800	129907080	5080	5080	5080	5080	0
379	20231109	132700	129907080	5080	5080	5080	5080	0
380	20231109	132600	129907080	5080	5080	5080	5080	0
381	20231109	132500	129907080	5080	5080	5080	5080	0
382	20231109	132400	129907080	5080	5080	5080	5080	0
383	20231109	132300	129907080	5080	5080	5080	5080	1
384	20231109	132200	129902000	5070	5070	5070	5070	0
385	20231109	132100	129902000	5070	5070	5070	5070	0
386	20231109	132000	129902000	5070	5070	5070	5070	190
387	20231109	131900	128938700	5070	5070	5070	5070	0
388	20231109	131800	128938700	5070	5070	5070	5070	0
389	20231109	131700	128938700	5070	5070	5070	5070	0
390	20231109	131600	128938700	5070	5070	5070	5070	0
391	20231109	131500	128938700	5070	5070	5070	5070	239
392	20231109	131400	127726970	5060	5060	5060	5060	0
393	20231109	131300	127726970	5060	5060	5060	5060	0
394	20231109	131200	127726970	5060	5060	5060	5060	0
395	20231109	131100	127726970	5060	5060	5060	5060	30
396	20231109	131000	127575170	5070	5070	5070	5070	0
397	20231109	130900	127575170	5070	5070	5070	5070	0
398	20231109	130800	127575170	5070	5070	5070	5070	0
399	20231109	130700	127575170	5070	5070	5070	5070	0
400	20231109	130600	127575170	5070	5070	5070	5070	0
401	20231109	130500	127575170	5070	5070	5070	5070	0
402	20231109	130400	127575170	5070	5060	5070	5060	47
403	20231109	130300	127337260	5060	5060	5060	5060	0
404	20231109	130200	127337260	5060	5060	5060	5060	0
405	20231109	130100	127337260	5060	5060	5060	5060	0
406	20231109	130000	127337260	5060	5060	5060	5060	0
407	20231109	125900	127337260	5060	5060	5060	5060	30
408	20231109	125800	127185460	5060	5060	5060	5060	0
409	20231109	125700	127185460	5060	5060	5060	5060	0
410	20231109	125600	127185460	5060	5060	5060	5060	0
411	20231109	125500	127185460	5060	5060	5060	5060	1
412	20231109	125400	127180400	5060	5060	5060	5060	30
413	20231109	125300	127028600	5060	5060	5060	5060	0
414	20231109	125200	127028600	5060	5060	5060	5060	0
415	20231109	125100	127028600	5060	5060	5060	5060	0
416	20231109	125000	127028600	5060	5060	5060	5060	0
417	20231109	124900	127028600	5060	5060	5060	5060	30
418	20231109	124800	126876800	5060	5060	5060	5060	0
419	20231109	124700	126876800	5060	5060	5060	5060	0
420	20231109	124600	126876800	5060	5060	5060	5060	0
421	20231109	124500	126876800	5060	5060	5060	5060	229
422	20231109	124400	125718060	5060	5060	5060	5060	30
423	20231109	124300	125566260	5070	5070	5070	5070	0
424	20231109	124200	125566260	5070	5070	5070	5070	0
425	20231109	124100	125566260	5070	5070	5070	5070	0
426	20231109	124000	125566260	5070	5070	5070	5070	0
427	20231109	123900	125566260	5070	5070	5070	5070	0
428	20231109	123800	125566260	5070	5070	5070	5070	310
429	20231109	123700	123994560	5070	5070	5070	5070	30
430	20231109	123600	123842460	5080	5080	5080	5080	0
431	20231109	123500	123842460	5080	5080	5080	5080	0
432	20231109	123400	123842460	5080	5080	5080	5080	0
433	20231109	123300	123842460	5080	5080	5080	5080	0
434	20231109	123200	123842460	5080	5080	5080	5080	0
435	20231109	123100	123842460	5080	5080	5080	5080	0
436	20231109	123000	123842460	5080	5080	5080	5080	0
437	20231109	122900	123842460	5080	5080	5080	5080	40
438	20231109	122800	123639260	5070	5070	5070	5070	220
439	20231109	122700	122523860	5070	5070	5070	5070	0
440	20231109	122600	122523860	5070	5070	5070	5070	0
441	20231109	122500	122523860	5070	5070	5070	5070	0
442	20231109	122400	122523860	5070	5070	5070	5070	0
443	20231109	122300	122523860	5070	5070	5070	5070	0
444	20231109	122200	122523860	5070	5070	5070	5070	0
445	20231109	122100	122523860	5070	5070	5070	5070	0
446	20231109	122000	122523860	5070	5070	5070	5070	0
447	20231109	121900	122523860	5070	5070	5070	5070	216
448	20231109	121800	121428740	5070	5070	5070	5070	276
449	20231109	121700	120029420	5070	5070	5070	5070	500
450	20231109	121600	117494420	5070	5070	5070	5070	200
451	20231109	121500	116480420	5070	5070	5070	5070	121
452	20231109	121400	115866950	5070	5070	5070	5070	1
453	20231109	121300	115861880	5070	5060	5070	5060	18
454	20231109	121200	115770780	5060	5060	5060	5060	0
455	20231109	121100	115770780	5060	5060	5060	5060	0
456	20231109	121000	115770780	5060	5060	5060	5060	0
457	20231109	120900	115770780	5060	5060	5060	5060	0
458	20231109	120800	115770780	5060	5060	5060	5060	0
459	20231109	120700	115770780	5060	5060	5060	5060	53
460	20231109	120600	115502600	5060	5060	5060	5060	0
461	20231109	120500	115502600	5060	5060	5060	5060	0
462	20231109	120400	115502600	5060	5060	5060	5060	0
463	20231109	120300	115502600	5060	5060	5060	5060	0
464	20231109	120200	115502600	5060	5060	5060	5060	16
465	20231109	120100	115421640	5050	5050	5050	5050	24
466	20231109	120000	115300440	5050	5050	5050	5050	0
467	20231109	115900	115300440	5050	5050	5050	5050	70
468	20231109	115800	114946940	5050	5050	5050	5050	648
469	20231109	115700	111674540	5060	5060	5060	5060	992
470	20231109	115600	106655020	5060	5060	5060	5060	0
471	20231109	115500	106655020	5060	5060	5060	5060	13
472	20231109	115400	106589240	5070	5070	5070	5070	1
473	20231109	115300	106584170	5060	5060	5060	5060	10
474	20231109	115200	106533570	5060	5060	5060	5060	10
475	20231109	115100	106482970	5070	5070	5070	5070	1
476	20231109	115000	106477900	5060	5060	5060	5060	10
477	20231109	114900	106427300	5070	5060	5070	5060	11
478	20231109	114800	106371630	5060	5060	5060	5060	0
479	20231109	114700	106371630	5060	5060	5060	5060	10
480	20231109	114600	106321030	5060	5060	5060	5060	10
481	20231109	114500	106270430	5060	5060	5060	5060	10
482	20231109	114400	106219830	5060	5060	5060	5060	0
483	20231109	114300	106219830	5060	5060	5060	5060	10
484	20231109	114200	106169230	5060	5070	5070	5060	15
485	20231109	114100	106093280	5070	5070	5070	5070	10
486	20231109	114000	106042580	5060	5060	5070	5060	31
487	20231109	113900	105885710	5060	5060	5060	5060	10
488	20231109	113800	105835110	5060	5060	5060	5060	0
489	20231109	113700	105835110	5060	5060	5060	5060	13
490	20231109	113600	105769330	5070	5070	5070	5070	0
491	20231109	113500	105769330	5070	5070	5070	5070	0
492	20231109	113400	105769330	5070	5070	5070	5070	0
493	20231109	113300	105769330	5070	5070	5070	5070	1
494	20231109	113200	105764260	5070	5070	5070	5070	0
495	20231109	113100	105764260	5070	5070	5070	5070	0
496	20231109	113000	105764260	5070	5070	5070	5070	0
497	20231109	112900	105764260	5070	5070	5070	5070	61
498	20231109	112800	105454990	5060	5070	5070	5060	2088
499	20231109	112700	94889690	5080	5080	5080	5080	0
500	20231109	112600	94889690	5080	5070	5080	5070	3
501	20231109	112500	94874470	5080	5080	5080	5070	9
502	20231109	112400	94828810	5070	5070	5080	5070	8
503	20231109	112300	94788230	5080	5080	5080	5080	32
504	20231109	112200	94625670	5090	5080	5090	5080	4
505	20231109	112100	94605340	5090	5090	5090	5090	0
506	20231109	112000	94605340	5090	5090	5090	5090	0
507	20231109	111900	94605340	5090	5090	5090	5090	0
508	20231109	111800	94605340	5090	5090	5090	5090	0
509	20231109	111700	94605340	5090	5090	5090	5090	0
510	20231109	111600	94605340	5090	5060	5090	5060	68
511	20231109	111500	94260520	5060	5070	5070	5060	24
512	20231109	111400	94138960	5080	5080	5080	5080	0
513	20231109	111300	94138960	5080	5080	5080	5080	19
514	20231109	111200	94042440	5080	5080	5080	5080	0
515	20231109	111100	94042440	5080	5080	5080	5080	0
516	20231109	111000	94042440	5080	5080	5080	5080	0
517	20231109	110900	94042440	5080	5070	5080	5070	7
518	20231109	110800	94006940	5080	5080	5080	5070	22
519	20231109	110700	93895370	5060	5080	5080	5060	110
520	20231109	110600	93338610	5090	5090	5090	5090	0
521	20231109	110500	93338610	5090	5090	5090	5090	0
522	20231109	110400	93338610	5090	5090	5090	5090	0
523	20231109	110300	93338610	5090	5090	5090	5090	0
524	20231109	110200	93338610	5090	5090	5090	5090	0
525	20231109	110100	93338610	5090	5090	5090	5090	0
526	20231109	110000	93338610	5090	5090	5090	5090	0
527	20231109	105900	93338610	5090	5090	5090	5090	0
528	20231109	105800	93338610	5090	5090	5090	5090	0
529	20231109	105700	93338610	5090	5090	5090	5090	0
530	20231109	105600	93338610	5090	5090	5090	5090	2
531	20231109	105500	93328430	5080	5080	5080	5080	0
532	20231109	105400	93328430	5080	5080	5080	5080	3
533	20231109	105300	93313190	5090	5090	5090	5090	0
534	20231109	105200	93313190	5090	5090	5090	5090	0
535	20231109	105100	93313190	5090	5080	5090	5060	459
536	20231109	105000	90988810	5090	5090	5090	5090	82
537	20231109	104900	90571430	5090	5080	5090	5080	48
538	20231109	104800	90327580	5080	5070	5080	5070	4
539	20231109	104700	90307290	5080	5090	5090	5060	215
540	20231109	104600	89215890	5090	5090	5090	5090	0
541	20231109	104500	89215890	5090	5090	5090	5090	0
542	20231109	104400	89215890	5090	5090	5090	5090	0
543	20231109	104300	89215890	5090	5090	5090	5090	0
544	20231109	104200	89215890	5090	5090	5090	5090	0
545	20231109	104100	89215890	5090	5090	5090	5090	0
546	20231109	104000	89215890	5090	5090	5090	5090	0
547	20231109	103900	89215890	5090	5090	5090	5090	0
548	20231109	103800	89215890	5090	5090	5090	5090	0
549	20231109	103700	89215890	5090	5090	5090	5090	0
550	20231109	103600	89215890	5090	5090	5090	5090	0
551	20231109	103500	89215890	5090	5090	5090	5090	0
552	20231109	103400	89215890	5090	5090	5090	5090	0
553	20231109	103300	89215890	5090	5090	5090	5090	0
554	20231109	103200	89215890	5090	5090	5090	5090	0
555	20231109	103100	89215890	5090	5090	5090	5090	0
556	20231109	103000	89215890	5090	5090	5090	5090	0
557	20231109	102900	89215890	5090	5090	5090	5090	0
558	20231109	102800	89215890	5090	5090	5090	5090	0
559	20231109	102700	89215890	5090	5090	5090	5090	1
560	20231109	102600	89210800	5060	5090	5100	5050	1624
561	20231109	102500	80995280	5080	5080	5080	5080	501
562	20231109	102400	78450200	5070	5070	5070	5070	0
563	20231109	102300	78450200	5070	5070	5070	5070	261
564	20231109	102200	77126930	5070	5070	5070	5070	1
565	20231109	102100	77121860	5070	5070	5070	5070	8
566	20231109	102000	77081300	5080	5070	5080	5050	501
567	20231109	101900	74551190	5080	5060	5080	5050	723
568	20231109	101800	70892440	5060	5050	5060	5050	29
569	20231109	101700	70745970	5060	5050	5060	5050	56
570	20231109	101600	70463160	5060	5060	5060	5060	1
571	20231109	101500	70458100	5050	5050	5070	5050	10053
572	20231109	101400	19690430	5060	5080	5080	5060	456
573	20231109	101300	17383030	5060	5060	5060	5060	23
574	20231109	101200	17266650	5070	5070	5070	5070	404
575	20231109	101100	15218370	5070	5090	5090	5060	1070
576	20231109	101000	9802970	5110	5110	5110	5110	0
577	20231109	100900	9802970	5110	5110	5110	5110	0
578	20231109	100800	9802970	5110	5110	5110	5110	0
579	20231109	100700	9802970	5110	5110	5110	5100	27
580	20231109	100600	9665160	5110	5110	5110	5110	0
581	20231109	100500	9665160	5110	5110	5110	5110	0
582	20231109	100400	9665160	5110	5110	5110	5110	0
583	20231109	100300	9665160	5110	5120	5120	5070	1131
584	20231109	100200	3878140	5120	5120	5120	5120	0
585	20231109	100100	3878140	5120	5120	5120	5120	0
586	20231109	100000	3878140	5120	5120	5120	5120	0
587	20231109	095900	3878140	5120	5120	5120	5120	0
588	20231109	095800	3878140	5120	5120	5120	5120	0
589	20231109	095700	3878140	5120	5120	5120	5120	0
590	20231109	095600	3878140	5120	5120	5120	5120	0
591	20231109	095500	3878140	5120	5120	5120	5120	0
592	20231109	095400	3878140	5120	5120	5120	5120	0
593	20231109	095300	3878140	5120	5120	5120	5120	0
594	20231109	095200	3878140	5120	5120	5120	5120	0
595	20231109	095100	3878140	5120	5120	5120	5120	10
596	20231109	095000	3826940	5120	5120	5120	5120	0
597	20231109	094900	3826940	5120	5120	5120	5120	0
598	20231109	094800	3826940	5120	5120	5120	5120	0
599	20231109	094700	3826940	5120	5120	5120	5120	0
600	20231109	094600	3826940	5120	5120	5120	5120	0
601	20231109	094500	3826940	5120	5120	5120	5120	0
602	20231109	094400	3826940	5120	5120	5120	5120	0
603	20231109	094300	3826940	5120	5120	5120	5120	0
604	20231109	094200	3826940	5120	5120	5120	5120	0
605	20231109	094100	3826940	5120	5120	5120	5120	0
606	20231109	094000	3826940	5120	5120	5120	5120	0
607	20231109	093900	3826940	5120	5120	5120	5120	0
608	20231109	093800	3826940	5120	5120	5120	5120	0
609	20231109	093700	3826940	5120	5120	5120	5120	0
610	20231109	093600	3826940	5120	5120	5120	5120	0
611	20231109	093500	3826940	5120	5120	5120	5120	0
612	20231109	093400	3826940	5120	5120	5120	5120	2
613	20231109	093300	3816700	5120	5120	5120	5120	3
614	20231109	093200	3801340	5120	5120	5120	5120	0
615	20231109	093100	3801340	5120	5120	5120	5120	0
616	20231109	093000	3801340	5120	5120	5120	5120	2
617	20231109	092900	3791100	5120	5120	5120	5120	0
618	20231109	092800	3791100	5120	5120	5120	5120	0
619	20231109	092700	3791100	5120	5110	5120	5110	2
620	20231109	092600	3780870	5110	5110	5110	5110	0
621	20231109	092500	3780870	5110	5110	5110	5110	1
622	20231109	092400	3775760	5090	5090	5090	5090	245
623	20231109	092300	2528710	5100	5100	5100	5100	0
624	20231109	092200	2528710	5100	5100	5100	5100	0
625	20231109	092100	2528710	5100	5100	5100	5100	0
626	20231109	092000	2528710	5100	5100	5100	5100	0
627	20231109	091900	2528710	5100	5100	5100	5100	0
628	20231109	091800	2528710	5100	5100	5100	5100	0
629	20231109	091700	2528710	5100	5100	5100	5100	0
630	20231109	091600	2528710	5100	5100	5100	5100	0
631	20231109	091500	2528710	5100	5100	5100	5100	0
632	20231109	091400	2528710	5100	5100	5100	5100	0
633	20231109	091300	2528710	5100	5100	5100	5100	0
634	20231109	091200	2528710	5100	5100	5100	5100	0
635	20231109	091100	2528710	5100	5100	5100	5100	0
636	20231109	091000	2528710	5100	5100	5100	5100	100
637	20231109	090900	2018710	5110	5110	5110	5110	302
638	20231109	090800	475490	5120	5120	5120	5120	0
639	20231109	090700	475490	5120	5120	5120	5120	0
640	20231109	090600	475490	5120	5120	5120	5120	0
641	20231109	090500	475490	5120	5120	5120	5120	0
642	20231109	090400	475490	5120	5120	5120	5120	0
643	20231109	090300	475490	5120	5120	5120	5120	0
644	20231109	090200	475490	5120	5120	5120	5120	10
645	20231109	090100	424290	5110	5110	5110	5110	8
646	20231109	090000	383410	5120	5120	5120	5110	75