KissMeData/053260/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193300	128582040	5470	5470	5470	5470	3252
3	20231106	193200	128582040	5470	5470	5470	5470	0
4	20231106	193100	128582040	5470	5470	5470	5470	0
5	20231106	193000	128582040	5470	5470	5470	5470	0
6	20231106	192900	128582040	5470	5470	5470	5470	0
7	20231106	192800	128582040	5470	5470	5470	5470	0
8	20231106	192700	128582040	5470	5470	5470	5470	0
9	20231106	192600	128582040	5470	5470	5470	5470	0
10	20231106	192500	128582040	5470	5470	5470	5470	0
11	20231106	192400	128582040	5470	5470	5470	5470	0
12	20231106	192300	128582040	5470	5470	5470	5470	0
13	20231106	192200	128582040	5470	5470	5470	5470	0
14	20231106	192100	128582040	5470	5470	5470	5470	0
15	20231106	192000	128582040	5470	5470	5470	5470	0
16	20231106	191900	128582040	5470	5470	5470	5470	0
17	20231106	191800	128582040	5470	5470	5470	5470	0
18	20231106	191700	128582040	5470	5470	5470	5470	0
19	20231106	191600	128582040	5470	5470	5470	5470	0
20	20231106	191500	128582040	5470	5470	5470	5470	0
21	20231106	191400	128582040	5470	5470	5470	5470	0
22	20231106	191300	128582040	5470	5470	5470	5470	0
23	20231106	191200	128582040	5470	5470	5470	5470	0
24	20231106	191100	128582040	5470	5470	5470	5470	0
25	20231106	191000	128582040	5470	5470	5470	5470	0
26	20231106	190900	128582040	5470	5470	5470	5470	0
27	20231106	190800	128582040	5470	5470	5470	5470	0
28	20231106	190700	128582040	5470	5470	5470	5470	0
29	20231106	190600	128582040	5470	5470	5470	5470	0
30	20231106	190500	128582040	5470	5470	5470	5470	0
31	20231106	190400	128582040	5470	5470	5470	5470	0
32	20231106	190300	128582040	5470	5470	5470	5470	3252
33	20231106	190200	128582040	5470	5470	5470	5470	0
34	20231106	190100	128582040	5470	5470	5470	5470	0
35	20231106	190000	128582040	5470	5470	5470	5470	0
36	20231106	185900	128582040	5470	5470	5470	5470	0
37	20231106	185800	128582040	5470	5470	5470	5470	0
38	20231106	185700	128582040	5470	5470	5470	5470	0
39	20231106	185600	128582040	5470	5470	5470	5470	0
40	20231106	185500	128582040	5470	5470	5470	5470	0
41	20231106	185400	128582040	5470	5470	5470	5470	0
42	20231106	185300	128582040	5470	5470	5470	5470	0
43	20231106	185200	128582040	5470	5470	5470	5470	0
44	20231106	185100	128582040	5470	5470	5470	5470	0
45	20231106	185000	128582040	5470	5470	5470	5470	0
46	20231106	184900	128582040	5470	5470	5470	5470	0
47	20231106	184800	128582040	5470	5470	5470	5470	0
48	20231106	184700	128582040	5470	5470	5470	5470	0
49	20231106	184600	128582040	5470	5470	5470	5470	0
50	20231106	184500	128582040	5470	5470	5470	5470	0
51	20231106	184400	128582040	5470	5470	5470	5470	0
52	20231106	184300	128582040	5470	5470	5470	5470	0
53	20231106	184200	128582040	5470	5470	5470	5470	0
54	20231106	184100	128582040	5470	5470	5470	5470	0
55	20231106	184000	128582040	5470	5470	5470	5470	0
56	20231106	183900	128582040	5470	5470	5470	5470	0
57	20231106	183800	128582040	5470	5470	5470	5470	0
58	20231106	183700	128582040	5470	5470	5470	5470	0
59	20231106	183600	128582040	5470	5470	5470	5470	0
60	20231106	183500	128582040	5470	5470	5470	5470	0
61	20231106	183400	128582040	5470	5470	5470	5470	0
62	20231106	183300	128582040	5470	5470	5470	5470	3252
63	20231106	183200	128582040	5470	5470	5470	5470	0
64	20231106	183100	128582040	5470	5470	5470	5470	0
65	20231106	183000	128582040	5470	5470	5470	5470	0
66	20231106	182900	128582040	5470	5470	5470	5470	0
67	20231106	182800	128582040	5470	5470	5470	5470	0
68	20231106	182700	128582040	5470	5470	5470	5470	0
69	20231106	182600	128582040	5470	5470	5470	5470	0
70	20231106	182500	128582040	5470	5470	5470	5470	0
71	20231106	182400	128582040	5470	5470	5470	5470	0
72	20231106	182300	128582040	5470	5470	5470	5470	0
73	20231106	182200	128582040	5470	5470	5470	5470	0
74	20231106	182100	128582040	5470	5470	5470	5470	0
75	20231106	182000	128582040	5470	5470	5470	5470	0
76	20231106	181900	128582040	5470	5470	5470	5470	0
77	20231106	181800	128582040	5470	5470	5470	5470	0
78	20231106	181700	128582040	5470	5470	5470	5470	0
79	20231106	181600	128582040	5470	5470	5470	5470	0
80	20231106	181500	128582040	5470	5470	5470	5470	0
81	20231106	181400	128582040	5470	5470	5470	5470	0
82	20231106	181300	128582040	5470	5470	5470	5470	0
83	20231106	181200	128582040	5470	5470	5470	5470	0
84	20231106	181100	128582040	5470	5470	5470	5470	0
85	20231106	181000	128582040	5470	5470	5470	5470	0
86	20231106	180900	128582040	5470	5470	5470	5470	0
87	20231106	180800	128582040	5470	5470	5470	5470	0
88	20231106	180700	128582040	5470	5470	5470	5470	0
89	20231106	180600	128582040	5470	5470	5470	5470	0
90	20231106	180500	128582040	5470	5470	5470	5470	0
91	20231106	180400	128582040	5470	5470	5470	5470	0
92	20231106	180300	128582040	5470	5470	5470	5470	3252
93	20231106	180200	128582040	5470	5470	5470	5470	0
94	20231106	180100	128582040	5470	5470	5470	5470	0
95	20231106	180000	128582040	5470	5470	5470	5470	0
96	20231106	175900	128582040	5470	5470	5470	5470	0
97	20231106	175800	128582040	5470	5470	5470	5470	0
98	20231106	175700	128582040	5470	5470	5470	5470	0
99	20231106	175600	128582040	5470	5470	5470	5470	0
100	20231106	175500	128582040	5470	5470	5470	5470	0
101	20231106	175400	128582040	5470	5470	5470	5470	0
102	20231106	175300	128582040	5470	5470	5470	5470	0
103	20231106	175200	128582040	5470	5470	5470	5470	0
104	20231106	175100	128582040	5470	5470	5470	5470	0
105	20231106	175000	128582040	5470	5470	5470	5470	0
106	20231106	174900	128582040	5470	5470	5470	5470	0
107	20231106	174800	128582040	5470	5470	5470	5470	0
108	20231106	174700	128582040	5470	5470	5470	5470	0
109	20231106	174600	128582040	5470	5470	5470	5470	0
110	20231106	174500	128582040	5470	5470	5470	5470	0
111	20231106	174400	128582040	5470	5470	5470	5470	0
112	20231106	174300	128582040	5470	5470	5470	5470	0
113	20231106	174200	128582040	5470	5470	5470	5470	0
114	20231106	174100	128582040	5470	5470	5470	5470	0
115	20231106	174000	128582040	5470	5470	5470	5470	0
116	20231106	173900	128582040	5470	5470	5470	5470	0
117	20231106	173800	128582040	5470	5470	5470	5470	0
118	20231106	173700	128582040	5470	5470	5470	5470	0
119	20231106	173600	128582040	5470	5470	5470	5470	0
120	20231106	173500	128582040	5470	5470	5470	5470	0
121	20231106	173400	128582040	5470	5470	5470	5470	0
122	20231106	173300	128582040	5470	5470	5470	5470	3252
123	20231106	173200	128582040	5470	5470	5470	5470	0
124	20231106	173100	128582040	5470	5470	5470	5470	0
125	20231106	173000	128582040	5470	5470	5470	5470	0
126	20231106	172900	128582040	5470	5470	5470	5470	0
127	20231106	172800	128582040	5470	5470	5470	5470	0
128	20231106	172700	128582040	5470	5470	5470	5470	0
129	20231106	172600	128582040	5470	5470	5470	5470	0
130	20231106	172500	128582040	5470	5470	5470	5470	0
131	20231106	172400	128582040	5470	5470	5470	5470	0
132	20231106	172300	128582040	5470	5470	5470	5470	0
133	20231106	172200	128582040	5470	5470	5470	5470	0
134	20231106	172100	128582040	5470	5470	5470	5470	0
135	20231106	172000	128582040	5470	5470	5470	5470	0
136	20231106	171900	128582040	5470	5470	5470	5470	0
137	20231106	171800	128582040	5470	5470	5470	5470	0
138	20231106	171700	128582040	5470	5470	5470	5470	0
139	20231106	171600	128582040	5470	5470	5470	5470	0
140	20231106	171500	128582040	5470	5470	5470	5470	0
141	20231106	171400	128582040	5470	5470	5470	5470	0
142	20231106	171300	128582040	5470	5470	5470	5470	0
143	20231106	171200	128582040	5470	5470	5470	5470	0
144	20231106	171100	128582040	5470	5470	5470	5470	0
145	20231106	171000	128582040	5470	5470	5470	5470	0
146	20231106	170900	128582040	5470	5470	5470	5470	0
147	20231106	170800	128582040	5470	5470	5470	5470	0
148	20231106	170700	128582040	5470	5470	5470	5470	0
149	20231106	170600	128582040	5470	5470	5470	5470	0
150	20231106	170500	128582040	5470	5470	5470	5470	0
151	20231106	170400	128582040	5470	5470	5470	5470	0
152	20231106	170300	128582040	5470	5470	5470	5470	3252
153	20231106	170200	128582040	5470	5470	5470	5470	0
154	20231106	170100	128582040	5470	5470	5470	5470	0
155	20231106	170000	128582040	5470	5470	5470	5470	0
156	20231106	165900	128582040	5470	5470	5470	5470	0
157	20231106	165800	128582040	5470	5470	5470	5470	0
158	20231106	165700	128582040	5470	5470	5470	5470	0
159	20231106	165600	128582040	5470	5470	5470	5470	0
160	20231106	165500	128582040	5470	5470	5470	5470	0
161	20231106	165400	128582040	5470	5470	5470	5470	0
162	20231106	165300	128582040	5470	5470	5470	5470	0
163	20231106	165200	128582040	5470	5470	5470	5470	0
164	20231106	165100	128582040	5470	5470	5470	5470	0
165	20231106	165000	128582040	5470	5470	5470	5470	0
166	20231106	164900	128582040	5470	5470	5470	5470	0
167	20231106	164800	128582040	5470	5470	5470	5470	0
168	20231106	164700	128582040	5470	5470	5470	5470	0
169	20231106	164600	128582040	5470	5470	5470	5470	0
170	20231106	164500	128582040	5470	5470	5470	5470	0
171	20231106	164400	128582040	5470	5470	5470	5470	0
172	20231106	164300	128582040	5470	5470	5470	5470	0
173	20231106	164200	128582040	5470	5470	5470	5470	0
174	20231106	164100	128582040	5470	5470	5470	5470	0
175	20231106	164000	128582040	5470	5470	5470	5470	0
176	20231106	163900	128582040	5470	5470	5470	5470	0
177	20231106	163800	128582040	5470	5470	5470	5470	0
178	20231106	163700	128582040	5470	5470	5470	5470	0
179	20231106	163600	128582040	5470	5470	5470	5470	0
180	20231106	163500	128582040	5470	5470	5470	5470	0
181	20231106	163400	128582040	5470	5470	5470	5470	0
182	20231106	163300	128582040	5470	5470	5470	5470	3252
183	20231106	163200	128582040	5470	5470	5470	5470	0
184	20231106	163100	128582040	5470	5470	5470	5470	0
185	20231106	163000	128582040	5470	5470	5470	5470	0
186	20231106	162900	128582040	5470	5470	5470	5470	0
187	20231106	162800	128582040	5470	5470	5470	5470	0
188	20231106	162700	128582040	5470	5470	5470	5470	0
189	20231106	162600	128582040	5470	5470	5470	5470	0
190	20231106	162500	128582040	5470	5470	5470	5470	0
191	20231106	162400	128582040	5470	5470	5470	5470	0
192	20231106	162300	128582040	5470	5470	5470	5470	0
193	20231106	162200	128582040	5470	5470	5470	5470	0
194	20231106	162100	128582040	5470	5470	5470	5470	0
195	20231106	162000	128582040	5470	5470	5470	5470	0
196	20231106	161900	128582040	5470	5470	5470	5470	0
197	20231106	161800	128582040	5470	5470	5470	5470	0
198	20231106	161700	128582040	5470	5470	5470	5470	0
199	20231106	161600	128582040	5470	5470	5470	5470	0
200	20231106	161500	128582040	5470	5470	5470	5470	0
201	20231106	161400	128582040	5470	5470	5470	5470	0
202	20231106	161300	128582040	5470	5470	5470	5470	0
203	20231106	161200	128582040	5470	5470	5470	5470	0
204	20231106	161100	128582040	5470	5470	5470	5470	0
205	20231106	161000	128582040	5470	5470	5470	5470	0
206	20231106	160900	128582040	5470	5470	5470	5470	0
207	20231106	160800	128582040	5470	5470	5470	5470	0
208	20231106	160700	128582040	5470	5470	5470	5470	0
209	20231106	160600	128582040	5470	5470	5470	5470	0
210	20231106	160500	128582040	5470	5470	5470	5470	0
211	20231106	160400	128582040	5470	5470	5470	5470	0
212	20231106	160300	128582040	5470	5470	5470	5470	3252
213	20231106	160200	128582040	5470	5470	5470	5470	0
214	20231106	160100	128582040	5470	5470	5470	5470	0
215	20231106	160000	128582040	5470	5470	5470	5470	0
216	20231106	155900	128582040	5470	5470	5470	5470	0
217	20231106	155800	128582040	5470	5470	5470	5470	0
218	20231106	155700	128582040	5470	5470	5470	5470	0
219	20231106	155600	128582040	5470	5470	5470	5470	0
220	20231106	155500	128582040	5470	5470	5470	5470	0
221	20231106	155400	128582040	5470	5470	5470	5470	0
222	20231106	155300	128582040	5470	5470	5470	5470	0
223	20231106	155200	128582040	5470	5470	5470	5470	0
224	20231106	155100	128582040	5470	5470	5470	5470	0
225	20231106	155000	128582040	5470	5470	5470	5470	0
226	20231106	154900	128582040	5470	5470	5470	5470	0
227	20231106	154800	128582040	5470	5470	5470	5470	0
228	20231106	154700	128582040	5470	5470	5470	5470	0
229	20231106	154600	128582040	5470	5470	5470	5470	0
230	20231106	154500	128582040	5470	5470	5470	5470	0
231	20231106	154400	128582040	5470	5470	5470	5470	0
232	20231106	154300	128582040	5470	5470	5470	5470	0
233	20231106	154200	128582040	5470	5470	5470	5470	0
234	20231106	154100	128582040	5470	5470	5470	5470	0
235	20231106	154000	128582040	5470	5470	5470	5470	0
236	20231106	153900	128582040	5470	5470	5470	5470	0
237	20231106	153800	128582040	5470	5470	5470	5470	0
238	20231106	153700	128582040	5470	5470	5470	5470	0
239	20231106	153600	128582040	5470	5470	5470	5470	0
240	20231106	153500	128582040	5470	5470	5470	5470	0
241	20231106	153400	128582040	5470	5470	5470	5470	0
242	20231106	153300	128582040	5470	5470	5470	5470	3252
243	20231106	153200	128582040	5470	5470	5470	5470	0
244	20231106	153100	128582040	5470	5470	5470	5470	0
245	20231106	153000	128582040	5470	5470	5470	5470	3252
246	20231106	152900	110793600	5450	5450	5450	5450	0
247	20231106	152800	110793600	5450	5450	5450	5450	0
248	20231106	152700	110793600	5450	5450	5450	5450	0
249	20231106	152600	110793600	5450	5450	5450	5450	0
250	20231106	152500	110793600	5450	5450	5450	5450	0
251	20231106	152400	110793600	5450	5450	5450	5450	0
252	20231106	152300	110793600	5450	5450	5450	5450	0
253	20231106	152200	110793600	5450	5450	5450	5450	0
254	20231106	152100	110793600	5450	5450	5450	5450	0
255	20231106	152000	110793600	5450	5450	5450	5450	0
256	20231106	151900	110793600	5450	5450	5450	5450	20
257	20231106	151800	110684600	5450	5450	5450	5450	0
258	20231106	151700	110684600	5450	5450	5450	5450	0
259	20231106	151600	110684600	5450	5450	5450	5450	50
260	20231106	151500	110412100	5450	5450	5450	5450	0
261	20231106	151400	110412100	5450	5440	5450	5440	160
262	20231106	151300	109541250	5450	5450	5450	5450	0
263	20231106	151200	109541250	5450	5450	5450	5450	0
264	20231106	151100	109541250	5450	5450	5450	5450	2
265	20231106	151000	109530350	5450	5450	5450	5450	5
266	20231106	150900	109503100	5450	5430	5450	5400	1222
267	20231106	150800	102853910	5430	5430	5430	5430	0
268	20231106	150700	102853910	5430	5430	5430	5430	0
269	20231106	150600	102853910	5430	5430	5430	5430	0
270	20231106	150500	102853910	5430	5430	5430	5430	5
271	20231106	150400	102826760	5430	5400	5430	5400	393
272	20231106	150300	100701770	5400	5400	5400	5400	0
273	20231106	150200	100701770	5400	5410	5420	5400	3600
274	20231106	150100	81250610	5410	5420	5420	5410	1216
275	20231106	150000	74669050	5410	5410	5410	5410	0
276	20231106	145900	74669050	5410	5410	5410	5410	0
277	20231106	145800	74669050	5410	5410	5410	5410	0
278	20231106	145700	74669050	5410	5410	5410	5410	0
279	20231106	145600	74669050	5410	5410	5410	5410	0
280	20231106	145500	74669050	5410	5410	5410	5410	0
281	20231106	145400	74669050	5410	5410	5410	5410	0
282	20231106	145300	74669050	5410	5420	5420	5410	100
283	20231106	145200	74127980	5410	5410	5410	5410	0
284	20231106	145100	74127980	5410	5410	5410	5410	0
285	20231106	145000	74127980	5410	5410	5410	5410	0
286	20231106	144900	74127980	5410	5410	5410	5410	0
287	20231106	144800	74127980	5410	5410	5410	5410	0
288	20231106	144700	74127980	5410	5410	5410	5410	0
289	20231106	144600	74127980	5410	5410	5410	5410	0
290	20231106	144500	74127980	5410	5410	5410	5410	0
291	20231106	144400	74127980	5410	5410	5410	5410	0
292	20231106	144300	74127980	5410	5410	5410	5410	0
293	20231106	144200	74127980	5410	5410	5410	5410	0
294	20231106	144100	74127980	5410	5410	5410	5410	0
295	20231106	144000	74127980	5410	5410	5410	5410	0
296	20231106	143900	74127980	5410	5410	5410	5410	0
297	20231106	143800	74127980	5410	5410	5410	5410	0
298	20231106	143700	74127980	5410	5410	5410	5410	0
299	20231106	143600	74127980	5410	5410	5410	5410	0
300	20231106	143500	74127980	5410	5410	5410	5410	132
301	20231106	143400	73413860	5410	5410	5410	5410	0
302	20231106	143300	73413860	5410	5410	5410	5410	0
303	20231106	143200	73413860	5410	5410	5410	5410	0
304	20231106	143100	73413860	5410	5410	5410	5410	0
305	20231106	143000	73413860	5410	5410	5410	5410	45
306	20231106	142900	73170410	5410	5420	5420	5410	559
307	20231106	142800	70145720	5430	5430	5430	5430	0
308	20231106	142700	70145720	5430	5430	5430	5430	0
309	20231106	142600	70145720	5430	5410	5430	5410	116
310	20231106	142500	69515880	5410	5410	5410	5410	0
311	20231106	142400	69515880	5410	5410	5410	5410	0
312	20231106	142300	69515880	5410	5410	5410	5410	0
313	20231106	142200	69515880	5410	5410	5410	5410	0
314	20231106	142100	69515880	5410	5410	5410	5410	0
315	20231106	142000	69515880	5410	5410	5410	5410	2000
316	20231106	141900	58695880	5420	5420	5420	5420	0
317	20231106	141800	58695880	5420	5420	5420	5420	0
318	20231106	141700	58695880	5420	5420	5420	5420	0
319	20231106	141600	58695880	5420	5420	5420	5420	0
320	20231106	141500	58695880	5420	5420	5420	5420	351
321	20231106	141400	56793460	5420	5420	5420	5420	0
322	20231106	141300	56793460	5420	5420	5420	5420	0
323	20231106	141200	56793460	5420	5420	5420	5420	0
324	20231106	141100	56793460	5420	5420	5420	5420	0
325	20231106	141000	56793460	5420	5420	5420	5420	100
326	20231106	140900	56251460	5430	5430	5430	5430	0
327	20231106	140800	56251460	5430	5430	5430	5430	0
328	20231106	140700	56251460	5430	5430	5430	5430	1
329	20231106	140600	56246030	5430	5430	5430	5430	0
330	20231106	140500	56246030	5430	5430	5430	5430	0
331	20231106	140400	56246030	5430	5430	5430	5430	0
332	20231106	140300	56246030	5430	5430	5430	5430	98
333	20231106	140200	55713890	5430	5430	5430	5430	0
334	20231106	140100	55713890	5430	5430	5430	5430	140
335	20231106	140000	54953690	5430	5430	5430	5430	0
336	20231106	135900	54953690	5430	5430	5430	5430	0
337	20231106	135800	54953690	5430	5430	5430	5430	1
338	20231106	135700	54948260	5430	5440	5440	5430	199
339	20231106	135600	53867600	5440	5440	5440	5440	9
340	20231106	135500	53818640	5440	5440	5440	5440	0
341	20231106	135400	53818640	5440	5440	5440	5440	0
342	20231106	135300	53818640	5440	5440	5440	5440	0
343	20231106	135200	53818640	5440	5440	5440	5440	0
344	20231106	135100	53818640	5440	5440	5440	5440	0
345	20231106	135000	53818640	5440	5440	5440	5440	0
346	20231106	134900	53818640	5440	5440	5440	5440	0
347	20231106	134800	53818640	5440	5440	5440	5440	0
348	20231106	134700	53818640	5440	5440	5440	5440	0
349	20231106	134600	53818640	5440	5440	5440	5440	0
350	20231106	134500	53818640	5440	5440	5440	5440	0
351	20231106	134400	53818640	5440	5440	5440	5440	0
352	20231106	134300	53818640	5440	5440	5440	5440	0
353	20231106	134200	53818640	5440	5440	5440	5440	0
354	20231106	134100	53818640	5440	5440	5440	5440	0
355	20231106	134000	53818640	5440	5440	5440	5440	0
356	20231106	133900	53818640	5440	5440	5440	5440	0
357	20231106	133800	53818640	5440	5440	5440	5440	0
358	20231106	133700	53818640	5440	5440	5440	5440	0
359	20231106	133600	53818640	5440	5440	5440	5440	0
360	20231106	133500	53818640	5440	5440	5440	5440	0
361	20231106	133400	53818640	5440	5440	5440	5440	0
362	20231106	133300	53818640	5440	5440	5440	5440	0
363	20231106	133200	53818640	5440	5440	5440	5440	0
364	20231106	133100	53818640	5440	5440	5440	5440	0
365	20231106	133000	53818640	5440	5450	5450	5440	83
366	20231106	132900	53366920	5450	5450	5450	5450	0
367	20231106	132800	53366920	5450	5450	5450	5450	0
368	20231106	132700	53366920	5450	5450	5450	5450	0
369	20231106	132600	53366920	5450	5450	5450	5450	45
370	20231106	132500	53121670	5460	5460	5460	5460	0
371	20231106	132400	53121670	5460	5450	5460	5450	7
372	20231106	132300	53083510	5440	5440	5440	5440	5
373	20231106	132200	53056310	5440	5440	5440	5440	0
374	20231106	132100	53056310	5440	5440	5440	5440	0
375	20231106	132000	53056310	5440	5440	5440	5440	0
376	20231106	131900	53056310	5440	5440	5440	5440	0
377	20231106	131800	53056310	5440	5440	5440	5440	0
378	20231106	131700	53056310	5440	5440	5440	5440	0
379	20231106	131600	53056310	5440	5440	5440	5440	0
380	20231106	131500	53056310	5440	5440	5440	5440	0
381	20231106	131400	53056310	5440	5440	5440	5440	0
382	20231106	131300	53056310	5440	5440	5440	5440	0
383	20231106	131200	53056310	5440	5440	5440	5440	249
384	20231106	131100	51701750	5450	5450	5450	5450	339
385	20231106	131000	49854200	5450	5450	5450	5450	0
386	20231106	130900	49854200	5450	5450	5450	5450	0
387	20231106	130800	49854200	5450	5450	5450	5450	0
388	20231106	130700	49854200	5450	5450	5450	5450	0
389	20231106	130600	49854200	5450	5450	5450	5450	0
390	20231106	130500	49854200	5450	5450	5450	5450	1
391	20231106	130400	49848750	5460	5460	5460	5460	0
392	20231106	130300	49848750	5460	5460	5460	5460	0
393	20231106	130200	49848750	5460	5460	5460	5460	0
394	20231106	130100	49848750	5460	5460	5460	5460	0
395	20231106	130000	49848750	5460	5460	5460	5460	0
396	20231106	125900	49848750	5460	5460	5460	5460	0
397	20231106	125800	49848750	5460	5460	5460	5460	11
398	20231106	125700	49788690	5460	5460	5460	5460	0
399	20231106	125600	49788690	5460	5460	5460	5460	0
400	20231106	125500	49788690	5460	5460	5460	5460	0
401	20231106	125400	49788690	5460	5460	5460	5460	0
402	20231106	125300	49788690	5460	5460	5460	5460	0
403	20231106	125200	49788690	5460	5460	5460	5460	1
404	20231106	125100	49783230	5460	5460	5460	5460	0
405	20231106	125000	49783230	5460	5460	5460	5460	1
406	20231106	124900	49777770	5470	5470	5470	5470	1
407	20231106	124800	49772300	5460	5460	5460	5460	0
408	20231106	124700	49772300	5460	5460	5460	5460	0
409	20231106	124600	49772300	5460	5470	5470	5460	245
410	20231106	124500	48434580	5470	5470	5470	5470	0
411	20231106	124400	48434580	5470	5470	5470	5470	9
412	20231106	124300	48385350	5460	5460	5460	5460	293
413	20231106	124200	46785570	5450	5450	5450	5450	0
414	20231106	124100	46785570	5450	5450	5450	5450	0
415	20231106	124000	46785570	5450	5450	5450	5450	0
416	20231106	123900	46785570	5450	5450	5450	5450	8
417	20231106	123800	46741970	5460	5460	5460	5460	0
418	20231106	123700	46741970	5460	5460	5460	5460	6
419	20231106	123600	46709210	5450	5450	5450	5450	0
420	20231106	123500	46709210	5450	5450	5450	5450	115
421	20231106	123400	46082460	5470	5470	5470	5470	0
422	20231106	123300	46082460	5470	5460	5470	5460	14
423	20231106	123200	46006000	5470	5470	5470	5470	0
424	20231106	123100	46006000	5470	5470	5470	5470	0
425	20231106	123000	46006000	5470	5470	5470	5470	0
426	20231106	122900	46006000	5470	5470	5470	5470	0
427	20231106	122800	46006000	5470	5470	5470	5470	0
428	20231106	122700	46006000	5470	5470	5470	5470	0
429	20231106	122600	46006000	5470	5470	5470	5470	0
430	20231106	122500	46006000	5470	5470	5470	5470	0
431	20231106	122400	46006000	5470	5460	5470	5460	9
432	20231106	122300	45956800	5450	5450	5450	5450	0
433	20231106	122200	45956800	5450	5450	5450	5450	0
434	20231106	122100	45956800	5450	5450	5450	5450	0
435	20231106	122000	45956800	5450	5450	5450	5450	0
436	20231106	121900	45956800	5450	5450	5450	5450	0
437	20231106	121800	45956800	5450	5450	5450	5450	0
438	20231106	121700	45956800	5450	5450	5450	5450	0
439	20231106	121600	45956800	5450	5450	5450	5450	1
440	20231106	121500	45951350	5470	5470	5470	5470	0
441	20231106	121400	45951350	5470	5470	5470	5470	0
442	20231106	121300	45951350	5470	5470	5470	5470	0
443	20231106	121200	45951350	5470	5470	5470	5470	0
444	20231106	121100	45951350	5470	5470	5470	5470	2
445	20231106	121000	45940410	5470	5470	5470	5470	0
446	20231106	120900	45940410	5470	5470	5470	5470	0
447	20231106	120800	45940410	5470	5470	5470	5470	0
448	20231106	120700	45940410	5470	5470	5470	5470	0
449	20231106	120600	45940410	5470	5470	5470	5470	0
450	20231106	120500	45940410	5470	5470	5470	5470	0
451	20231106	120400	45940410	5470	5470	5470	5470	0
452	20231106	120300	45940410	5470	5470	5470	5470	0
453	20231106	120200	45940410	5470	5470	5470	5470	0
454	20231106	120100	45940410	5470	5470	5470	5470	0
455	20231106	120000	45940410	5470	5470	5470	5470	0
456	20231106	115900	45940410	5470	5470	5470	5470	0
457	20231106	115800	45940410	5470	5470	5470	5470	0
458	20231106	115700	45940410	5470	5470	5470	5470	0
459	20231106	115600	45940410	5470	5470	5470	5470	0
460	20231106	115500	45940410	5470	5470	5470	5470	2
461	20231106	115400	45929470	5480	5480	5480	5480	0
462	20231106	115300	45929470	5480	5480	5480	5480	0
463	20231106	115200	45929470	5480	5480	5480	5480	0
464	20231106	115100	45929470	5480	5480	5480	5480	0
465	20231106	115000	45929470	5480	5480	5480	5480	0
466	20231106	114900	45929470	5480	5480	5480	5480	0
467	20231106	114800	45929470	5480	5480	5480	5480	0
468	20231106	114700	45929470	5480	5480	5480	5480	0
469	20231106	114600	45929470	5480	5480	5480	5480	0
470	20231106	114500	45929470	5480	5480	5480	5480	0
471	20231106	114400	45929470	5480	5480	5480	5480	0
472	20231106	114300	45929470	5480	5480	5480	5480	0
473	20231106	114200	45929470	5480	5480	5480	5480	0
474	20231106	114100	45929470	5480	5480	5480	5480	0
475	20231106	114000	45929470	5480	5480	5480	5480	0
476	20231106	113900	45929470	5480	5480	5480	5480	0
477	20231106	113800	45929470	5480	5480	5480	5480	0
478	20231106	113700	45929470	5480	5480	5480	5480	0
479	20231106	113600	45929470	5480	5480	5480	5480	0
480	20231106	113500	45929470	5480	5480	5480	5480	0
481	20231106	113400	45929470	5480	5480	5480	5480	0
482	20231106	113300	45929470	5480	5480	5480	5480	0
483	20231106	113200	45929470	5480	5480	5480	5480	0
484	20231106	113100	45929470	5480	5480	5480	5480	0
485	20231106	113000	45929470	5480	5480	5480	5480	0
486	20231106	112900	45929470	5480	5480	5480	5480	0
487	20231106	112800	45929470	5480	5480	5480	5480	40
488	20231106	112700	45710270	5480	5470	5480	5470	5
489	20231106	112600	45682910	5450	5450	5450	5450	126
490	20231106	112500	44996210	5450	5450	5450	5450	200
491	20231106	112400	43906210	5450	5450	5450	5450	14
492	20231106	112300	43829910	5440	5440	5440	5440	0
493	20231106	112200	43829910	5440	5440	5440	5440	55
494	20231106	112100	43530710	5460	5460	5460	5460	90
495	20231106	112000	43039310	5480	5480	5480	5480	0
496	20231106	111900	43039310	5480	5480	5480	5480	0
497	20231106	111800	43039310	5480	5480	5480	5480	0
498	20231106	111700	43039310	5480	5480	5480	5480	0
499	20231106	111600	43039310	5480	5480	5480	5480	1
500	20231106	111500	43033830	5450	5450	5450	5450	279
501	20231106	111400	41513280	5450	5450	5450	5450	0
502	20231106	111300	41513280	5450	5450	5450	5450	1012
503	20231106	111200	35997880	5460	5460	5460	5460	50
504	20231106	111100	35724880	5480	5480	5480	5480	2
505	20231106	111000	35713920	5490	5490	5490	5490	0
506	20231106	110900	35713920	5490	5490	5490	5490	0
507	20231106	110800	35713920	5490	5480	5490	5480	140
508	20231106	110700	34946700	5480	5480	5480	5480	2
509	20231106	110600	34935740	5490	5490	5490	5490	0
510	20231106	110500	34935740	5490	5480	5490	5480	305
511	20231106	110400	33264270	5480	5480	5480	5480	138
512	20231106	110300	32508030	5480	5480	5480	5480	0
513	20231106	110200	32508030	5480	5480	5480	5480	0
514	20231106	110100	32508030	5480	5480	5480	5480	0
515	20231106	110000	32508030	5480	5480	5480	5480	4
516	20231106	105900	32486110	5480	5480	5480	5480	0
517	20231106	105800	32486110	5480	5480	5480	5480	0
518	20231106	105700	32486110	5480	5480	5480	5480	182
519	20231106	105600	31488750	5490	5490	5490	5490	0
520	20231106	105500	31488750	5490	5490	5490	5490	0
521	20231106	105400	31488750	5490	5490	5490	5490	0
522	20231106	105300	31488750	5490	5490	5490	5490	10
523	20231106	105200	31433850	5490	5490	5490	5490	0
524	20231106	105100	31433850	5490	5490	5490	5490	6
525	20231106	105000	31400910	5490	5490	5490	5490	0
526	20231106	104900	31400910	5490	5480	5490	5480	32
527	20231106	104800	31225240	5490	5490	5490	5490	0
528	20231106	104700	31225240	5490	5490	5490	5490	0
529	20231106	104600	31225240	5490	5490	5490	5490	0
530	20231106	104500	31225240	5490	5490	5490	5490	0
531	20231106	104400	31225240	5490	5490	5490	5490	0
532	20231106	104300	31225240	5490	5480	5490	5480	1022
533	20231106	104200	25621640	5480	5480	5480	5480	41
534	20231106	104100	25396960	5480	5480	5480	5480	0
535	20231106	104000	25396960	5480	5480	5480	5480	0
536	20231106	103900	25396960	5480	5460	5480	5460	45
537	20231106	103800	25150740	5440	5440	5440	5440	0
538	20231106	103700	25150740	5440	5440	5440	5440	0
539	20231106	103600	25150740	5440	5440	5440	5440	20
540	20231106	103500	25041940	5430	5430	5430	5430	50
541	20231106	103400	24770440	5430	5430	5430	5430	0
542	20231106	103300	24770440	5430	5430	5430	5430	0
543	20231106	103200	24770440	5430	5440	5440	5430	248
544	20231106	103100	23423320	5440	5440	5440	5440	2
545	20231106	103000	23412440	5430	5430	5430	5430	0
546	20231106	102900	23412440	5430	5430	5430	5430	0
547	20231106	102800	23412440	5430	5430	5430	5430	3
548	20231106	102700	23396150	5440	5440	5440	5440	0
549	20231106	102600	23396150	5440	5440	5440	5440	0
550	20231106	102500	23396150	5440	5440	5440	5440	85
551	20231106	102400	22933750	5440	5440	5440	5440	0
552	20231106	102300	22933750	5440	5450	5450	5440	60
553	20231106	102200	22607250	5470	5470	5470	5470	0
554	20231106	102100	22607250	5470	5470	5470	5470	402
555	20231106	102000	20408310	5450	5450	5450	5450	27
556	20231106	101900	20261160	5450	5450	5450	5450	5
557	20231106	101800	20233910	5450	5450	5450	5450	0
558	20231106	101700	20233910	5450	5450	5450	5450	0
559	20231106	101600	20233910	5450	5450	5450	5450	0
560	20231106	101500	20233910	5450	5450	5450	5450	3
561	20231106	101400	20217560	5460	5460	5460	5460	0
562	20231106	101300	20217560	5460	5460	5460	5460	0
563	20231106	101200	20217560	5460	5460	5460	5460	30
564	20231106	101100	20053760	5460	5460	5460	5460	9
565	20231106	101000	20004620	5440	5440	5440	5440	739
566	20231106	100900	15984460	5440	5440	5440	5440	0
567	20231106	100800	15984460	5440	5440	5440	5440	0
568	20231106	100700	15984460	5440	5430	5440	5430	4
569	20231106	100600	15962710	5440	5440	5440	5430	139
570	20231106	100500	15206870	5440	5440	5440	5440	0
571	20231106	100400	15206870	5440	5440	5440	5440	0
572	20231106	100300	15206870	5440	5440	5440	5440	0
573	20231106	100200	15206870	5440	5440	5440	5440	0
574	20231106	100100	15206870	5440	5440	5440	5440	0
575	20231106	100000	15206870	5440	5440	5440	5440	0
576	20231106	095900	15206870	5440	5440	5440	5440	0
577	20231106	095800	15206870	5440	5440	5440	5440	0
578	20231106	095700	15206870	5440	5440	5440	5440	0
579	20231106	095600	15206870	5440	5440	5440	5440	0
580	20231106	095500	15206870	5440	5440	5440	5440	0
581	20231106	095400	15206870	5440	5440	5440	5440	0
582	20231106	095300	15206870	5440	5440	5440	5440	0
583	20231106	095200	15206870	5440	5440	5440	5440	0
584	20231106	095100	15206870	5440	5440	5440	5440	0
585	20231106	095000	15206870	5440	5440	5440	5440	18
586	20231106	094900	15108950	5440	5440	5440	5440	0
587	20231106	094800	15108950	5440	5480	5480	5440	11
588	20231106	094700	15049070	5460	5460	5460	5460	0
589	20231106	094600	15049070	5460	5470	5480	5460	49
590	20231106	094500	14781340	5460	5450	5480	5450	206
591	20231106	094400	13656280	5450	5450	5450	5450	20
592	20231106	094300	13547280	5440	5440	5440	5440	50
593	20231106	094200	13275280	5430	5430	5430	5430	6
594	20231106	094100	13242700	5410	5440	5440	5410	95
595	20231106	094000	12727790	5440	5440	5440	5440	0
596	20231106	093900	12727790	5440	5440	5440	5440	0
597	20231106	093800	12727790	5440	5440	5440	5440	3
598	20231106	093700	12711470	5450	5430	5450	5430	304
599	20231106	093600	11060710	5450	5450	5450	5450	185
600	20231106	093500	10052460	5440	5440	5440	5430	68
601	20231106	093400	9682550	5440	5440	5440	5440	104
602	20231106	093300	9116790	5440	5440	5440	5440	0
603	20231106	093200	9116790	5440	5440	5440	5440	1
604	20231106	093100	9111350	5450	5420	5450	5420	862
605	20231106	093000	4428120	5400	5400	5400	5400	0
606	20231106	092900	4428120	5400	5400	5400	5400	0
607	20231106	092800	4428120	5400	5400	5400	5400	0
608	20231106	092700	4428120	5400	5400	5400	5400	84
609	20231106	092600	3974520	5400	5400	5400	5400	0
610	20231106	092500	3974520	5400	5400	5400	5400	13
611	20231106	092400	3904320	5410	5410	5410	5410	0
612	20231106	092300	3904320	5410	5410	5410	5410	31
613	20231106	092200	3736610	5420	5420	5420	5420	0
614	20231106	092100	3736610	5420	5420	5420	5420	0
615	20231106	092000	3736610	5420	5420	5420	5420	0
616	20231106	091900	3736610	5420	5420	5420	5420	1
617	20231106	091800	3731190	5400	5400	5400	5400	0
618	20231106	091700	3731190	5400	5400	5400	5400	5
619	20231106	091600	3704190	5400	5400	5400	5400	0
620	20231106	091500	3704190	5400	5400	5400	5400	0
621	20231106	091400	3704190	5400	5400	5400	5400	0
622	20231106	091300	3704190	5400	5400	5400	5400	0
623	20231106	091200	3704190	5400	5400	5400	5400	0
624	20231106	091100	3704190	5400	5400	5400	5400	0
625	20231106	091000	3704190	5400	5400	5400	5400	0
626	20231106	090900	3704190	5400	5390	5420	5390	310
627	20231106	090800	2026520	5410	5410	5410	5410	0
628	20231106	090700	2026520	5410	5410	5410	5410	56
629	20231106	090600	1723560	5410	5410	5410	5410	91
630	20231106	090500	1231250	5420	5420	5420	5420	0
631	20231106	090400	1231250	5420	5410	5420	5410	100
632	20231106	090300	689610	5430	5430	5430	5430	0
633	20231106	090200	689610	5430	5430	5430	5430	0
634	20231106	090100	689610	5430	5430	5430	5430	0
635	20231106	090000	689610	5430	5430	5430	5430	127