KissMeData/263800/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205000	183623620	5050	5050	5050	5050	226
3	20231110	204900	183623620	5050	5050	5050	5050	0
4	20231110	204800	183623620	5050	5050	5050	5050	0
5	20231110	204700	183623620	5050	5050	5050	5050	0
6	20231110	204600	183623620	5050	5050	5050	5050	0
7	20231110	204500	183623620	5050	5050	5050	5050	0
8	20231110	204400	183623620	5050	5050	5050	5050	0
9	20231110	204300	183623620	5050	5050	5050	5050	0
10	20231110	204200	183623620	5050	5050	5050	5050	0
11	20231110	204100	183623620	5050	5050	5050	5050	0
12	20231110	204000	183623620	5050	5050	5050	5050	0
13	20231110	203900	183623620	5050	5050	5050	5050	0
14	20231110	203800	183623620	5050	5050	5050	5050	0
15	20231110	203700	183623620	5050	5050	5050	5050	0
16	20231110	203600	183623620	5050	5050	5050	5050	0
17	20231110	203500	183623620	5050	5050	5050	5050	0
18	20231110	203400	183623620	5050	5050	5050	5050	0
19	20231110	203300	183623620	5050	5050	5050	5050	0
20	20231110	203200	183623620	5050	5050	5050	5050	0
21	20231110	203100	183623620	5050	5050	5050	5050	0
22	20231110	203000	183623620	5050	5050	5050	5050	0
23	20231110	202900	183623620	5050	5050	5050	5050	0
24	20231110	202800	183623620	5050	5050	5050	5050	0
25	20231110	202700	183623620	5050	5050	5050	5050	0
26	20231110	202600	183623620	5050	5050	5050	5050	0
27	20231110	202500	183623620	5050	5050	5050	5050	0
28	20231110	202400	183623620	5050	5050	5050	5050	0
29	20231110	202300	183623620	5050	5050	5050	5050	0
30	20231110	202200	183623620	5050	5050	5050	5050	0
31	20231110	202100	183623620	5050	5050	5050	5050	0
32	20231110	202000	183623620	5050	5050	5050	5050	226
33	20231110	201900	183623620	5050	5050	5050	5050	0
34	20231110	201800	183623620	5050	5050	5050	5050	0
35	20231110	201700	183623620	5050	5050	5050	5050	0
36	20231110	201600	183623620	5050	5050	5050	5050	0
37	20231110	201500	183623620	5050	5050	5050	5050	0
38	20231110	201400	183623620	5050	5050	5050	5050	0
39	20231110	201300	183623620	5050	5050	5050	5050	0
40	20231110	201200	183623620	5050	5050	5050	5050	0
41	20231110	201100	183623620	5050	5050	5050	5050	0
42	20231110	201000	183623620	5050	5050	5050	5050	0
43	20231110	200900	183623620	5050	5050	5050	5050	0
44	20231110	200800	183623620	5050	5050	5050	5050	0
45	20231110	200700	183623620	5050	5050	5050	5050	0
46	20231110	200600	183623620	5050	5050	5050	5050	0
47	20231110	200500	183623620	5050	5050	5050	5050	0
48	20231110	200400	183623620	5050	5050	5050	5050	0
49	20231110	200300	183623620	5050	5050	5050	5050	0
50	20231110	200200	183623620	5050	5050	5050	5050	0
51	20231110	200100	183623620	5050	5050	5050	5050	0
52	20231110	200000	183623620	5050	5050	5050	5050	0
53	20231110	195900	183623620	5050	5050	5050	5050	0
54	20231110	195800	183623620	5050	5050	5050	5050	0
55	20231110	195700	183623620	5050	5050	5050	5050	0
56	20231110	195600	183623620	5050	5050	5050	5050	0
57	20231110	195500	183623620	5050	5050	5050	5050	0
58	20231110	195400	183623620	5050	5050	5050	5050	0
59	20231110	195300	183623620	5050	5050	5050	5050	0
60	20231110	195200	183623620	5050	5050	5050	5050	0
61	20231110	195100	183623620	5050	5050	5050	5050	0
62	20231110	195000	183623620	5050	5050	5050	5050	226
63	20231110	194900	183623620	5050	5050	5050	5050	0
64	20231110	194800	183623620	5050	5050	5050	5050	0
65	20231110	194700	183623620	5050	5050	5050	5050	0
66	20231110	194600	183623620	5050	5050	5050	5050	0
67	20231110	194500	183623620	5050	5050	5050	5050	0
68	20231110	194400	183623620	5050	5050	5050	5050	0
69	20231110	194300	183623620	5050	5050	5050	5050	0
70	20231110	194200	183623620	5050	5050	5050	5050	0
71	20231110	194100	183623620	5050	5050	5050	5050	0
72	20231110	194000	183623620	5050	5050	5050	5050	0
73	20231110	193900	183623620	5050	5050	5050	5050	0
74	20231110	193800	183623620	5050	5050	5050	5050	0
75	20231110	193700	183623620	5050	5050	5050	5050	0
76	20231110	193600	183623620	5050	5050	5050	5050	0
77	20231110	193500	183623620	5050	5050	5050	5050	0
78	20231110	193400	183623620	5050	5050	5050	5050	0
79	20231110	193300	183623620	5050	5050	5050	5050	0
80	20231110	193200	183623620	5050	5050	5050	5050	0
81	20231110	193100	183623620	5050	5050	5050	5050	0
82	20231110	193000	183623620	5050	5050	5050	5050	0
83	20231110	192900	183623620	5050	5050	5050	5050	0
84	20231110	192800	183623620	5050	5050	5050	5050	0
85	20231110	192700	183623620	5050	5050	5050	5050	0
86	20231110	192600	183623620	5050	5050	5050	5050	0
87	20231110	192500	183623620	5050	5050	5050	5050	0
88	20231110	192400	183623620	5050	5050	5050	5050	0
89	20231110	192300	183623620	5050	5050	5050	5050	0
90	20231110	192200	183623620	5050	5050	5050	5050	0
91	20231110	192100	183623620	5050	5050	5050	5050	0
92	20231110	192000	183623620	5050	5050	5050	5050	226
93	20231110	191900	183623620	5050	5050	5050	5050	0
94	20231110	191800	183623620	5050	5050	5050	5050	0
95	20231110	191700	183623620	5050	5050	5050	5050	0
96	20231110	191600	183623620	5050	5050	5050	5050	0
97	20231110	191500	183623620	5050	5050	5050	5050	0
98	20231110	191400	183623620	5050	5050	5050	5050	0
99	20231110	191300	183623620	5050	5050	5050	5050	0
100	20231110	191200	183623620	5050	5050	5050	5050	0
101	20231110	191100	183623620	5050	5050	5050	5050	0
102	20231110	191000	183623620	5050	5050	5050	5050	0
103	20231110	190900	183623620	5050	5050	5050	5050	0
104	20231110	190800	183623620	5050	5050	5050	5050	0
105	20231110	190700	183623620	5050	5050	5050	5050	0
106	20231110	190600	183623620	5050	5050	5050	5050	0
107	20231110	190500	183623620	5050	5050	5050	5050	0
108	20231110	190400	183623620	5050	5050	5050	5050	0
109	20231110	190300	183623620	5050	5050	5050	5050	0
110	20231110	190200	183623620	5050	5050	5050	5050	0
111	20231110	190100	183623620	5050	5050	5050	5050	0
112	20231110	190000	183623620	5050	5050	5050	5050	0
113	20231110	185900	183623620	5050	5050	5050	5050	0
114	20231110	185800	183623620	5050	5050	5050	5050	0
115	20231110	185700	183623620	5050	5050	5050	5050	0
116	20231110	185600	183623620	5050	5050	5050	5050	0
117	20231110	185500	183623620	5050	5050	5050	5050	0
118	20231110	185400	183623620	5050	5050	5050	5050	0
119	20231110	185300	183623620	5050	5050	5050	5050	0
120	20231110	185200	183623620	5050	5050	5050	5050	0
121	20231110	185100	183623620	5050	5050	5050	5050	0
122	20231110	185000	183623620	5050	5050	5050	5050	226
123	20231110	184900	183623620	5050	5050	5050	5050	0
124	20231110	184800	183623620	5050	5050	5050	5050	0
125	20231110	184700	183623620	5050	5050	5050	5050	0
126	20231110	184600	183623620	5050	5050	5050	5050	0
127	20231110	184500	183623620	5050	5050	5050	5050	0
128	20231110	184400	183623620	5050	5050	5050	5050	0
129	20231110	184300	183623620	5050	5050	5050	5050	0
130	20231110	184200	183623620	5050	5050	5050	5050	0
131	20231110	184100	183623620	5050	5050	5050	5050	0
132	20231110	184000	183623620	5050	5050	5050	5050	0
133	20231110	183900	183623620	5050	5050	5050	5050	0
134	20231110	183800	183623620	5050	5050	5050	5050	0
135	20231110	183700	183623620	5050	5050	5050	5050	0
136	20231110	183600	183623620	5050	5050	5050	5050	0
137	20231110	183500	183623620	5050	5050	5050	5050	0
138	20231110	183400	183623620	5050	5050	5050	5050	0
139	20231110	183300	183623620	5050	5050	5050	5050	0
140	20231110	183200	183623620	5050	5050	5050	5050	0
141	20231110	183100	183623620	5050	5050	5050	5050	0
142	20231110	183000	183623620	5050	5050	5050	5050	0
143	20231110	182900	183623620	5050	5050	5050	5050	0
144	20231110	182800	183623620	5050	5050	5050	5050	0
145	20231110	182700	183623620	5050	5050	5050	5050	0
146	20231110	182600	183623620	5050	5050	5050	5050	0
147	20231110	182500	183623620	5050	5050	5050	5050	0
148	20231110	182400	183623620	5050	5050	5050	5050	0
149	20231110	182300	183623620	5050	5050	5050	5050	0
150	20231110	182200	183623620	5050	5050	5050	5050	0
151	20231110	182100	183623620	5050	5050	5050	5050	0
152	20231110	182000	183623620	5050	5050	5050	5050	226
153	20231110	181900	183623620	5050	5050	5050	5050	0
154	20231110	181800	183623620	5050	5050	5050	5050	0
155	20231110	181700	183623620	5050	5050	5050	5050	0
156	20231110	181600	183623620	5050	5050	5050	5050	0
157	20231110	181500	183623620	5050	5050	5050	5050	0
158	20231110	181400	183623620	5050	5050	5050	5050	0
159	20231110	181300	183623620	5050	5050	5050	5050	0
160	20231110	181200	183623620	5050	5050	5050	5050	0
161	20231110	181100	183623620	5050	5050	5050	5050	0
162	20231110	181000	183623620	5050	5050	5050	5050	0
163	20231110	180900	183623620	5050	5050	5050	5050	0
164	20231110	180800	183623620	5050	5050	5050	5050	0
165	20231110	180700	183623620	5050	5050	5050	5050	0
166	20231110	180600	183623620	5050	5050	5050	5050	0
167	20231110	180500	183623620	5050	5050	5050	5050	0
168	20231110	180400	183623620	5050	5050	5050	5050	0
169	20231110	180300	183623620	5050	5050	5050	5050	0
170	20231110	180200	183623620	5050	5050	5050	5050	0
171	20231110	180100	183623620	5050	5050	5050	5050	0
172	20231110	180000	183623620	5050	5050	5050	5050	0
173	20231110	175900	183623620	5050	5050	5050	5050	0
174	20231110	175800	183623620	5050	5050	5050	5050	0
175	20231110	175700	183623620	5050	5050	5050	5050	0
176	20231110	175600	183623620	5050	5050	5050	5050	0
177	20231110	175500	183623620	5050	5050	5050	5050	0
178	20231110	175400	183623620	5050	5050	5050	5050	0
179	20231110	175300	183623620	5050	5050	5050	5050	0
180	20231110	175200	183623620	5050	5050	5050	5050	0
181	20231110	175100	183623620	5050	5050	5050	5050	0
182	20231110	175000	183623620	5050	5050	5050	5050	226
183	20231110	174900	183623620	5050	5050	5050	5050	0
184	20231110	174800	183623620	5050	5050	5050	5050	0
185	20231110	174700	183623620	5050	5050	5050	5050	0
186	20231110	174600	183623620	5050	5050	5050	5050	0
187	20231110	174500	183623620	5050	5050	5050	5050	0
188	20231110	174400	183623620	5050	5050	5050	5050	0
189	20231110	174300	183623620	5050	5050	5050	5050	0
190	20231110	174200	183623620	5050	5050	5050	5050	0
191	20231110	174100	183623620	5050	5050	5050	5050	0
192	20231110	174000	183623620	5050	5050	5050	5050	0
193	20231110	173900	183623620	5050	5050	5050	5050	0
194	20231110	173800	183623620	5050	5050	5050	5050	0
195	20231110	173700	183623620	5050	5050	5050	5050	0
196	20231110	173600	183623620	5050	5050	5050	5050	0
197	20231110	173500	183623620	5050	5050	5050	5050	0
198	20231110	173400	183623620	5050	5050	5050	5050	0
199	20231110	173300	183623620	5050	5050	5050	5050	0
200	20231110	173200	183623620	5050	5050	5050	5050	0
201	20231110	173100	183623620	5050	5050	5050	5050	0
202	20231110	173000	183623620	5050	5050	5050	5050	0
203	20231110	172900	183623620	5050	5050	5050	5050	0
204	20231110	172800	183623620	5050	5050	5050	5050	0
205	20231110	172700	183623620	5050	5050	5050	5050	0
206	20231110	172600	183623620	5050	5050	5050	5050	0
207	20231110	172500	183623620	5050	5050	5050	5050	0
208	20231110	172400	183623620	5050	5050	5050	5050	0
209	20231110	172300	183623620	5050	5050	5050	5050	0
210	20231110	172200	183623620	5050	5050	5050	5050	0
211	20231110	172100	183623620	5050	5050	5050	5050	0
212	20231110	172000	183623620	5050	5050	5050	5050	226
213	20231110	171900	183623620	5050	5050	5050	5050	0
214	20231110	171800	183623620	5050	5050	5050	5050	0
215	20231110	171700	183623620	5050	5050	5050	5050	0
216	20231110	171600	183623620	5050	5050	5050	5050	0
217	20231110	171500	183623620	5050	5050	5050	5050	0
218	20231110	171400	183623620	5050	5050	5050	5050	0
219	20231110	171300	183623620	5050	5050	5050	5050	0
220	20231110	171200	183623620	5050	5050	5050	5050	0
221	20231110	171100	183623620	5050	5050	5050	5050	0
222	20231110	171000	183623620	5050	5050	5050	5050	0
223	20231110	170900	183623620	5050	5050	5050	5050	0
224	20231110	170800	183623620	5050	5050	5050	5050	0
225	20231110	170700	183623620	5050	5050	5050	5050	0
226	20231110	170600	183623620	5050	5050	5050	5050	0
227	20231110	170500	183623620	5050	5050	5050	5050	0
228	20231110	170400	183623620	5050	5050	5050	5050	0
229	20231110	170300	183623620	5050	5050	5050	5050	0
230	20231110	170200	183623620	5050	5050	5050	5050	0
231	20231110	170100	183623620	5050	5050	5050	5050	0
232	20231110	170000	183623620	5050	5050	5050	5050	0
233	20231110	165900	183623620	5050	5050	5050	5050	0
234	20231110	165800	183623620	5050	5050	5050	5050	0
235	20231110	165700	183623620	5050	5050	5050	5050	0
236	20231110	165600	183623620	5050	5050	5050	5050	0
237	20231110	165500	183623620	5050	5050	5050	5050	0
238	20231110	165400	183623620	5050	5050	5050	5050	0
239	20231110	165300	183623620	5050	5050	5050	5050	0
240	20231110	165200	183623620	5050	5050	5050	5050	0
241	20231110	165100	183623620	5050	5050	5050	5050	0
242	20231110	165000	183623620	5050	5050	5050	5050	226
243	20231110	164900	183623620	5050	5050	5050	5050	0
244	20231110	164800	183623620	5050	5050	5050	5050	0
245	20231110	164700	183623620	5050	5050	5050	5050	0
246	20231110	164600	183623620	5050	5050	5050	5050	0
247	20231110	164500	183623620	5050	5050	5050	5050	0
248	20231110	164400	183623620	5050	5050	5050	5050	0
249	20231110	164300	183623620	5050	5050	5050	5050	0
250	20231110	164200	183623620	5050	5050	5050	5050	0
251	20231110	164100	183623620	5050	5050	5050	5050	0
252	20231110	164000	183623620	5050	5050	5050	5050	0
253	20231110	163900	183623620	5050	5050	5050	5050	0
254	20231110	163800	183623620	5050	5050	5050	5050	0
255	20231110	163700	183623620	5050	5050	5050	5050	0
256	20231110	163600	183623620	5050	5050	5050	5050	0
257	20231110	163500	183623620	5050	5050	5050	5050	0
258	20231110	163400	183623620	5050	5050	5050	5050	0
259	20231110	163300	183623620	5050	5050	5050	5050	0
260	20231110	163200	183623620	5050	5050	5050	5050	0
261	20231110	163100	183623620	5050	5050	5050	5050	0
262	20231110	163000	183623620	5050	5050	5050	5050	0
263	20231110	162900	183623620	5050	5050	5050	5050	0
264	20231110	162800	183623620	5050	5050	5050	5050	0
265	20231110	162700	183623620	5050	5050	5050	5050	0
266	20231110	162600	183623620	5050	5050	5050	5050	0
267	20231110	162500	183623620	5050	5050	5050	5050	0
268	20231110	162400	183623620	5050	5050	5050	5050	0
269	20231110	162300	183623620	5050	5050	5050	5050	0
270	20231110	162200	183623620	5050	5050	5050	5050	0
271	20231110	162100	183623620	5050	5050	5050	5050	0
272	20231110	162000	183623620	5050	5050	5050	5050	226
273	20231110	161900	183623620	5050	5050	5050	5050	0
274	20231110	161800	183623620	5050	5050	5050	5050	0
275	20231110	161700	183623620	5050	5050	5050	5050	0
276	20231110	161600	183623620	5050	5050	5050	5050	0
277	20231110	161500	183623620	5050	5050	5050	5050	0
278	20231110	161400	183623620	5050	5050	5050	5050	0
279	20231110	161300	183623620	5050	5050	5050	5050	0
280	20231110	161200	183623620	5050	5050	5050	5050	0
281	20231110	161100	183623620	5050	5050	5050	5050	0
282	20231110	161000	183623620	5050	5050	5050	5050	0
283	20231110	160900	183623620	5050	5050	5050	5050	0
284	20231110	160800	183623620	5050	5050	5050	5050	0
285	20231110	160700	183623620	5050	5050	5050	5050	0
286	20231110	160600	183623620	5050	5050	5050	5050	0
287	20231110	160500	183623620	5050	5050	5050	5050	0
288	20231110	160400	183623620	5050	5050	5050	5050	0
289	20231110	160300	183623620	5050	5050	5050	5050	0
290	20231110	160200	183623620	5050	5050	5050	5050	0
291	20231110	160100	183623620	5050	5050	5050	5050	0
292	20231110	160000	183623620	5050	5050	5050	5050	0
293	20231110	155900	183623620	5050	5050	5050	5050	0
294	20231110	155800	183623620	5050	5050	5050	5050	0
295	20231110	155700	183623620	5050	5050	5050	5050	0
296	20231110	155600	183623620	5050	5050	5050	5050	0
297	20231110	155500	183623620	5050	5050	5050	5050	0
298	20231110	155400	183623620	5050	5050	5050	5050	0
299	20231110	155300	183623620	5050	5050	5050	5050	0
300	20231110	155200	183623620	5050	5050	5050	5050	0
301	20231110	155100	183623620	5050	5050	5050	5050	0
302	20231110	155000	183623620	5050	5050	5050	5050	226
303	20231110	154900	183623620	5050	5050	5050	5050	0
304	20231110	154800	183623620	5050	5050	5050	5050	0
305	20231110	154700	183623620	5050	5050	5050	5050	0
306	20231110	154600	183623620	5050	5050	5050	5050	0
307	20231110	154500	183623620	5050	5050	5050	5050	0
308	20231110	154400	183623620	5050	5050	5050	5050	0
309	20231110	154300	183623620	5050	5050	5050	5050	0
310	20231110	154200	183623620	5050	5050	5050	5050	0
311	20231110	154100	183623620	5050	5050	5050	5050	0
312	20231110	154000	183623620	5050	5050	5050	5050	0
313	20231110	153900	183623620	5050	5050	5050	5050	0
314	20231110	153800	183623620	5050	5050	5050	5050	0
315	20231110	153700	183623620	5050	5050	5050	5050	0
316	20231110	153600	183623620	5050	5050	5050	5050	0
317	20231110	153500	183623620	5050	5050	5050	5050	0
318	20231110	153400	183623620	5050	5050	5050	5050	0
319	20231110	153300	183623620	5050	5050	5050	5050	0
320	20231110	153200	183623620	5050	5050	5050	5050	0
321	20231110	153100	183623620	5050	5050	5050	5050	0
322	20231110	153000	183623620	5050	5050	5050	5050	226
323	20231110	152900	182482320	5040	5040	5040	5040	0
324	20231110	152800	182482320	5040	5040	5040	5040	0
325	20231110	152700	182482320	5040	5040	5040	5040	0
326	20231110	152600	182482320	5040	5040	5040	5040	0
327	20231110	152500	182482320	5040	5040	5040	5040	0
328	20231110	152400	182482320	5040	5040	5040	5040	0
329	20231110	152300	182482320	5040	5040	5040	5040	0
330	20231110	152200	182482320	5040	5040	5040	5040	0
331	20231110	152100	182482320	5040	5040	5040	5040	0
332	20231110	152000	182482320	5040	5040	5040	5040	0
333	20231110	151900	182482320	5040	5040	5040	5040	4
334	20231110	151800	182462160	5040	5040	5040	5040	51
335	20231110	151700	182205120	5040	5030	5040	5030	809
336	20231110	151600	178135760	5030	5040	5040	5030	62
337	20231110	151500	177823810	5040	5040	5040	5040	24
338	20231110	151400	177702850	5040	5040	5040	5040	331
339	20231110	151300	176034610	5040	5040	5040	5030	33
340	20231110	151200	175868490	5040	5040	5040	5040	3
341	20231110	151100	175853370	5040	5040	5040	5040	9
342	20231110	151000	175808010	5040	5040	5040	5040	73
343	20231110	150900	175440090	5030	5020	5030	5020	164
344	20231110	150800	174615300	5020	5020	5020	5020	1
345	20231110	150700	174610280	5030	5030	5030	5030	106
346	20231110	150600	174077100	5030	5030	5030	5030	429
347	20231110	150500	171919230	5030	5030	5030	5030	0
348	20231110	150400	171919230	5030	5030	5030	5030	0
349	20231110	150300	171919230	5030	5030	5030	5030	186
350	20231110	150200	170983650	5030	5030	5030	5030	20
351	20231110	150100	170883050	5040	5040	5040	5040	0
352	20231110	150000	170883050	5040	5040	5040	5040	0
353	20231110	145900	170883050	5040	5040	5040	5040	2
354	20231110	145800	170872970	5040	5030	5040	5030	29
355	20231110	145700	170727090	5030	5030	5030	5030	90
356	20231110	145600	170274390	5030	5030	5030	5030	0
357	20231110	145500	170274390	5030	5030	5030	5030	0
358	20231110	145400	170274390	5030	5030	5030	5030	220
359	20231110	145300	169167790	5030	5030	5030	5030	356
360	20231110	145200	167377110	5050	5050	5050	5050	0
361	20231110	145100	167377110	5050	5050	5050	5050	0
362	20231110	145000	167377110	5050	5050	5050	5050	0
363	20231110	144900	167377110	5050	5050	5050	5050	0
364	20231110	144800	167377110	5050	5050	5050	5050	19
365	20231110	144700	167281160	5030	5030	5030	5030	129
366	20231110	144600	166632290	5030	5030	5030	5030	0
367	20231110	144500	166632290	5030	5030	5030	5030	0
368	20231110	144400	166632290	5030	5030	5030	5030	2
369	20231110	144300	166622230	5030	5030	5030	5030	4
370	20231110	144200	166602110	5030	5030	5030	5030	65
371	20231110	144100	166275160	5040	5030	5040	5030	2
372	20231110	144000	166265090	5030	5030	5030	5030	0
373	20231110	143900	166265090	5030	5030	5030	5030	19
374	20231110	143800	166169520	5040	5030	5040	5030	58
375	20231110	143700	165877700	5030	5030	5030	5030	0
376	20231110	143600	165877700	5030	5030	5030	5030	0
377	20231110	143500	165877700	5030	5030	5030	5030	0
378	20231110	143400	165877700	5030	5030	5030	5030	0
379	20231110	143300	165877700	5030	5030	5030	5030	12
380	20231110	143200	165817340	5030	5030	5030	5030	624
381	20231110	143100	162678620	5030	5030	5030	5030	0
382	20231110	143000	162678620	5030	5030	5030	5030	0
383	20231110	142900	162678620	5030	5030	5030	5030	0
384	20231110	142800	162678620	5030	5030	5030	5030	20
385	20231110	142700	162578020	5030	5030	5030	5030	0
386	20231110	142600	162578020	5030	5030	5030	5030	3
387	20231110	142500	162562930	5030	5030	5030	5030	0
388	20231110	142400	162562930	5030	5020	5030	5020	202
389	20231110	142300	161548870	5020	5020	5020	5020	5
390	20231110	142200	161523770	5030	5030	5030	5030	0
391	20231110	142100	161523770	5030	5030	5030	5030	0
392	20231110	142000	161523770	5030	5030	5030	5030	0
393	20231110	141900	161523770	5030	5030	5030	5030	89
394	20231110	141800	161076100	5030	5030	5030	5030	78
395	20231110	141700	160683760	5040	5040	5040	5040	187
396	20231110	141600	159741280	5040	5040	5040	5040	100
397	20231110	141500	159237280	5030	5030	5030	5030	65
398	20231110	141400	158910330	5030	5030	5030	5030	0
399	20231110	141300	158910330	5030	5030	5030	5030	0
400	20231110	141200	158910330	5030	5030	5030	5030	1
401	20231110	141100	158905300	5030	5030	5030	5030	0
402	20231110	141000	158905300	5030	5040	5040	5030	542
403	20231110	140900	156179030	5040	5040	5040	5040	0
404	20231110	140800	156179030	5040	5040	5040	5040	0
405	20231110	140700	156179030	5040	5040	5040	5030	194
406	20231110	140600	155201730	5030	5030	5030	5030	0
407	20231110	140500	155201730	5030	5030	5030	5030	0
408	20231110	140400	155201730	5030	5030	5030	5030	0
409	20231110	140300	155201730	5030	5030	5030	5030	0
410	20231110	140200	155201730	5030	5030	5030	5030	0
411	20231110	140100	155201730	5030	5030	5030	5030	0
412	20231110	140000	155201730	5030	5030	5030	5030	0
413	20231110	135900	155201730	5030	5030	5030	5030	0
414	20231110	135800	155201730	5030	5030	5030	5030	0
415	20231110	135700	155201730	5030	5030	5030	5030	0
416	20231110	135600	155201730	5030	5030	5030	5030	34
417	20231110	135500	155030710	5040	5040	5040	5040	0
418	20231110	135400	155030710	5040	5040	5040	5040	52
419	20231110	135300	154768630	5040	5040	5040	5040	1
420	20231110	135200	154763590	5050	5050	5050	5050	0
421	20231110	135100	154763590	5050	5050	5050	5050	0
422	20231110	135000	154763590	5050	5050	5050	5050	0
423	20231110	134900	154763590	5050	5040	5050	5040	25
424	20231110	134800	154637540	5050	5050	5050	5050	0
425	20231110	134700	154637540	5050	5050	5050	5050	0
426	20231110	134600	154637540	5050	5050	5050	5050	0
427	20231110	134500	154637540	5050	5050	5050	5050	0
428	20231110	134400	154637540	5050	5050	5050	5050	0
429	20231110	134300	154637540	5050	5050	5050	5050	0
430	20231110	134200	154637540	5050	5050	5050	5050	2
431	20231110	134100	154627440	5050	5050	5050	5050	0
432	20231110	134000	154627440	5050	5050	5050	5050	0
433	20231110	133900	154627440	5050	5050	5050	5050	0
434	20231110	133800	154627440	5050	5050	5050	5050	0
435	20231110	133700	154627440	5050	5050	5050	5050	2
436	20231110	133600	154617340	5040	5040	5040	5040	0
437	20231110	133500	154617340	5040	5040	5050	5040	33
438	20231110	133400	154451000	5040	5040	5040	5040	31
439	20231110	133300	154294760	5040	5040	5040	5040	0
440	20231110	133200	154294760	5040	5040	5040	5040	0
441	20231110	133100	154294760	5040	5040	5040	5040	5
442	20231110	133000	154269560	5040	5040	5040	5040	0
443	20231110	132900	154269560	5040	5040	5040	5040	0
444	20231110	132800	154269560	5040	5040	5040	5040	7
445	20231110	132700	154234280	5040	5040	5040	5040	50
446	20231110	132600	153982280	5040	5040	5040	5040	0
447	20231110	132500	153982280	5040	5040	5040	5040	0
448	20231110	132400	153982280	5040	5040	5040	5040	3
449	20231110	132300	153967160	5040	5040	5040	5040	0
450	20231110	132200	153967160	5040	5040	5040	5040	0
451	20231110	132100	153967160	5040	5040	5040	5040	0
452	20231110	132000	153967160	5040	5040	5040	5040	0
453	20231110	131900	153967160	5040	5030	5040	5020	307
454	20231110	131800	152425650	5040	5040	5040	5040	5
455	20231110	131700	152400450	5030	5030	5030	5030	0
456	20231110	131600	152400450	5030	5030	5030	5030	1
457	20231110	131500	152395420	5030	5030	5030	5030	11
458	20231110	131400	152340090	5030	5030	5030	5030	51
459	20231110	131300	152083560	5030	5030	5030	5030	0
460	20231110	131200	152083560	5030	5030	5030	5030	50
461	20231110	131100	151832060	5030	5030	5030	5030	39
462	20231110	131000	151635890	5030	5030	5030	5030	0
463	20231110	130900	151635890	5030	5030	5030	5030	0
464	20231110	130800	151635890	5030	5030	5030	5030	0
465	20231110	130700	151635890	5030	5030	5030	5030	6
466	20231110	130600	151605710	5030	5030	5030	5030	24
467	20231110	130500	151484990	5030	5030	5030	5030	0
468	20231110	130400	151484990	5030	5030	5030	5030	0
469	20231110	130300	151484990	5030	5030	5030	5030	28
470	20231110	130200	151344150	5030	5030	5030	5030	22
471	20231110	130100	151233490	5030	5030	5030	5030	0
472	20231110	130000	151233490	5030	5030	5030	5030	0
473	20231110	125900	151233490	5030	5030	5030	5030	8
474	20231110	125800	151193250	5030	5030	5030	5030	0
475	20231110	125700	151193250	5030	5030	5030	5030	39
476	20231110	125600	150997080	5030	5030	5030	5030	0
477	20231110	125500	150997080	5030	5030	5030	5030	1
478	20231110	125400	150992050	5030	5030	5030	5030	1
479	20231110	125300	150987020	5030	5030	5030	5030	6
480	20231110	125200	150956840	5030	5030	5030	5030	6
481	20231110	125100	150926660	5030	5030	5030	5030	3
482	20231110	125000	150911570	5030	5030	5030	5030	1
483	20231110	124900	150906540	5030	5030	5030	5030	0
484	20231110	124800	150906540	5030	5030	5030	5030	0
485	20231110	124700	150906540	5030	5030	5030	5030	0
486	20231110	124600	150906540	5030	5030	5030	5030	5
487	20231110	124500	150881390	5030	5030	5030	5030	0
488	20231110	124400	150881390	5030	5030	5030	5030	5
489	20231110	124300	150856240	5030	5030	5030	5030	0
490	20231110	124200	150856240	5030	5030	5030	5030	1
491	20231110	124100	150851210	5020	5020	5020	5020	0
492	20231110	124000	150851210	5020	5020	5020	5020	30
493	20231110	123900	150700610	5020	5020	5020	5020	0
494	20231110	123800	150700610	5020	5020	5020	5020	44
495	20231110	123700	150479730	5020	5020	5020	5020	0
496	20231110	123600	150479730	5020	5020	5020	5020	0
497	20231110	123500	150479730	5020	5020	5020	5020	0
498	20231110	123400	150479730	5020	5020	5020	5020	0
499	20231110	123300	150479730	5020	5020	5020	5020	0
500	20231110	123200	150479730	5020	5020	5020	5020	0
501	20231110	123100	150479730	5020	5020	5020	5020	0
502	20231110	123000	150479730	5020	5020	5020	5020	0
503	20231110	122900	150479730	5020	5020	5020	5020	0
504	20231110	122800	150479730	5020	5020	5020	5020	0
505	20231110	122700	150479730	5020	5020	5020	5020	0
506	20231110	122600	150479730	5020	5020	5020	5020	0
507	20231110	122500	150479730	5020	5020	5020	5020	0
508	20231110	122400	150479730	5020	5020	5020	5020	0
509	20231110	122300	150479730	5020	5020	5020	5020	0
510	20231110	122200	150479730	5020	5020	5020	5020	0
511	20231110	122100	150479730	5020	5020	5020	5020	0
512	20231110	122000	150479730	5020	5020	5020	5020	0
513	20231110	121900	150479730	5020	5020	5020	5020	0
514	20231110	121800	150479730	5020	5020	5020	5020	0
515	20231110	121700	150479730	5020	5020	5020	5020	0
516	20231110	121600	150479730	5020	5020	5020	5020	0
517	20231110	121500	150479730	5020	5020	5020	5020	0
518	20231110	121400	150479730	5020	5020	5020	5020	1000
519	20231110	121300	145459730	5020	5020	5020	5020	103
520	20231110	121200	144942670	5020	5020	5020	5020	164
521	20231110	121100	144119390	5020	5020	5020	5020	0
522	20231110	121000	144119390	5020	5020	5020	5020	0
523	20231110	120900	144119390	5020	5020	5020	5020	0
524	20231110	120800	144119390	5020	5020	5020	5020	0
525	20231110	120700	144119390	5020	5020	5020	5020	0
526	20231110	120600	144119390	5020	5020	5020	5020	0
527	20231110	120500	144119390	5020	5020	5020	5020	0
528	20231110	120400	144119390	5020	5020	5020	5020	1100
529	20231110	120300	138597390	5020	5020	5020	5020	0
530	20231110	120200	138597390	5020	5020	5020	5020	0
531	20231110	120100	138597390	5020	5020	5020	5020	1
532	20231110	120000	138592370	5020	5020	5020	5020	0
533	20231110	115900	138592370	5020	5020	5020	5020	0
534	20231110	115800	138592370	5020	5020	5020	5020	0
535	20231110	115700	138592370	5020	5020	5020	5020	0
536	20231110	115600	138592370	5020	5020	5020	5020	0
537	20231110	115500	138592370	5020	5020	5020	5020	0
538	20231110	115400	138592370	5020	5020	5020	5020	0
539	20231110	115300	138592370	5020	5020	5020	5020	0
540	20231110	115200	138592370	5020	5020	5020	5020	20
541	20231110	115100	138491970	5020	5030	5030	5020	721
542	20231110	115000	134868350	5030	5030	5030	5030	0
543	20231110	114900	134868350	5030	5030	5030	5030	0
544	20231110	114800	134868350	5030	5030	5030	5030	200
545	20231110	114700	133862350	5030	5030	5030	5030	0
546	20231110	114600	133862350	5030	5030	5030	5030	0
547	20231110	114500	133862350	5030	5030	5030	5030	0
548	20231110	114400	133862350	5030	5030	5030	5030	0
549	20231110	114300	133862350	5030	5030	5030	5030	0
550	20231110	114200	133862350	5030	5030	5030	5030	0
551	20231110	114100	133862350	5030	5030	5030	5030	0
552	20231110	114000	133862350	5030	5030	5030	5030	0
553	20231110	113900	133862350	5030	5030	5030	5030	10
554	20231110	113800	133812050	5030	5030	5030	5030	0
555	20231110	113700	133812050	5030	5030	5030	5030	0
556	20231110	113600	133812050	5030	5030	5030	5030	0
557	20231110	113500	133812050	5030	5030	5030	5030	144
558	20231110	113400	133087730	5040	5040	5040	5040	0
559	20231110	113300	133087730	5040	5040	5040	5040	0
560	20231110	113200	133087730	5040	5040	5040	5040	0
561	20231110	113100	133087730	5040	5040	5040	5040	0
562	20231110	113000	133087730	5040	5040	5040	5040	0
563	20231110	112900	133087730	5040	5040	5040	5040	0
564	20231110	112800	133087730	5040	5040	5040	5040	50
565	20231110	112700	132835730	5030	5030	5030	5030	224
566	20231110	112600	131709010	5040	5040	5040	5040	5
567	20231110	112500	131683810	5030	5030	5030	5030	0
568	20231110	112400	131683810	5030	5030	5030	5030	352
569	20231110	112300	129913250	5040	5040	5040	5040	1
570	20231110	112200	129908210	5020	5020	5020	5020	4
571	20231110	112100	129888130	5050	5050	5050	5050	0
572	20231110	112000	129888130	5050	5050	5050	5050	0
573	20231110	111900	129888130	5050	5050	5050	5050	0
574	20231110	111800	129888130	5050	5050	5050	5050	0
575	20231110	111700	129888130	5050	5050	5050	5050	0
576	20231110	111600	129888130	5050	5050	5050	5050	0
577	20231110	111500	129888130	5050	5050	5050	5050	0
578	20231110	111400	129888130	5050	5050	5050	5050	0
579	20231110	111300	129888130	5050	5050	5050	5050	0
580	20231110	111200	129888130	5050	5050	5050	5050	0
581	20231110	111100	129888130	5050	5050	5050	5050	0
582	20231110	111000	129888130	5050	5050	5050	5050	0
583	20231110	110900	129888130	5050	5050	5050	5050	0
584	20231110	110800	129888130	5050	5030	5050	5020	882
585	20231110	110700	125460250	5050	5050	5050	5050	0
586	20231110	110600	125460250	5050	5050	5050	5050	0
587	20231110	110500	125460250	5050	5050	5050	5050	0
588	20231110	110400	125460250	5050	5050	5050	5050	1
589	20231110	110300	125455200	5050	5050	5050	5050	5
590	20231110	110200	125429950	5020	5020	5020	5020	2
591	20231110	110100	125419910	5040	5040	5040	5040	0
592	20231110	110000	125419910	5040	5020	5040	5020	218
593	20231110	105900	124325530	5040	5040	5040	5040	0
594	20231110	105800	124325530	5040	5040	5040	5040	46
595	20231110	105700	124093690	5030	5030	5030	5030	1872
596	20231110	105600	114677530	5020	5020	5020	5020	0
597	20231110	105500	114677530	5020	5020	5020	5020	0
598	20231110	105400	114677530	5020	5020	5020	5020	32
599	20231110	105300	114516890	5010	5010	5010	5010	0
600	20231110	105200	114516890	5010	5010	5010	5010	0
601	20231110	105100	114516890	5010	5010	5010	5010	0
602	20231110	105000	114516890	5010	5010	5010	5010	0
603	20231110	104900	114516890	5010	5010	5010	5010	0
604	20231110	104800	114516890	5010	5010	5010	5010	0
605	20231110	104700	114516890	5010	5010	5010	5010	0
606	20231110	104600	114516890	5010	5010	5010	5010	0
607	20231110	104500	114516890	5010	5010	5010	5010	0
608	20231110	104400	114516890	5010	5010	5010	5010	40
609	20231110	104300	114316490	5010	5010	5010	5010	0
610	20231110	104200	114316490	5010	5010	5010	5010	0
611	20231110	104100	114316490	5010	5010	5010	5010	0
612	20231110	104000	114316490	5010	5010	5010	5010	0
613	20231110	103900	114316490	5010	5010	5010	5010	0
614	20231110	103800	114316490	5010	5010	5010	5010	0
615	20231110	103700	114316490	5010	5010	5010	5010	0
616	20231110	103600	114316490	5010	5010	5010	5010	0
617	20231110	103500	114316490	5010	5010	5010	5010	0
618	20231110	103400	114316490	5010	5010	5010	5010	100
619	20231110	103300	113815490	5010	5010	5010	5010	5
620	20231110	103200	113790440	5020	5020	5020	5020	0
621	20231110	103100	113790440	5020	5020	5020	5020	0
622	20231110	103000	113790440	5020	5020	5020	5020	0
623	20231110	102900	113790440	5020	5020	5020	5020	0
624	20231110	102800	113790440	5020	5020	5020	5020	0
625	20231110	102700	113790440	5020	5020	5020	5020	0
626	20231110	102600	113790440	5020	5020	5020	5020	1
627	20231110	102500	113785420	5020	5020	5020	5020	0
628	20231110	102400	113785420	5020	5020	5020	5020	0
629	20231110	102300	113785420	5020	5020	5020	5020	1
630	20231110	102200	113780400	5020	5020	5020	5020	0
631	20231110	102100	113780400	5020	5010	5020	5010	27
632	20231110	102000	113645030	5020	5020	5020	5020	2
633	20231110	101900	113634990	5020	5020	5020	5020	0
634	20231110	101800	113634990	5020	5020	5020	5020	0
635	20231110	101700	113634990	5020	5020	5020	5020	3
636	20231110	101600	113619930	5020	5020	5020	5020	100
637	20231110	101500	113117930	5020	5020	5020	5020	48
638	20231110	101400	112876970	5020	5020	5020	5020	0
639	20231110	101300	112876970	5020	5020	5020	5020	20
640	20231110	101200	112776570	5010	5010	5010	5010	20
641	20231110	101100	112676370	5010	5010	5010	5010	11
642	20231110	101000	112621260	5010	5010	5010	5010	0
643	20231110	100900	112621260	5010	5010	5010	5010	10
644	20231110	100800	112571160	5010	5010	5010	5010	10
645	20231110	100700	112521060	5000	5000	5000	5000	0
646	20231110	100600	112521060	5000	5000	5000	5000	0
647	20231110	100500	112521060	5000	5000	5000	5000	0
648	20231110	100400	112521060	5000	5000	5000	5000	0
649	20231110	100300	112521060	5000	5000	5000	5000	0
650	20231110	100200	112521060	5000	5000	5000	5000	6
651	20231110	100100	112491060	5010	5010	5010	5000	310
652	20231110	100000	110939100	5010	5010	5010	5010	0
653	20231110	095900	110939100	5010	5010	5010	5010	10
654	20231110	095800	110889000	5010	5020	5020	5010	961
655	20231110	095700	106065790	5020	5020	5020	5020	10
656	20231110	095600	106015590	5020	5020	5020	5020	6
657	20231110	095500	105985470	5020	5020	5020	5020	11
658	20231110	095400	105930250	5020	5020	5020	5020	11
659	20231110	095300	105875030	5020	5020	5020	5020	51
660	20231110	095200	105619010	5020	5020	5020	5020	97
661	20231110	095100	105132070	5020	5010	5020	5010	120
662	20231110	095000	104530670	5010	5010	5010	5010	262
663	20231110	094900	103218050	5000	5000	5000	4995	262
664	20231110	094800	101908105	5000	5000	5000	5000	2
665	20231110	094700	101898105	4985	4985	4985	4985	0
666	20231110	094600	101898105	4985	4985	4985	4985	0
667	20231110	094500	101898105	4985	4985	4985	4985	0
668	20231110	094400	101898105	4985	4985	4985	4985	0
669	20231110	094300	101898105	4985	4985	4985	4985	0
670	20231110	094200	101898105	4985	4990	5010	4985	271
671	20231110	094100	100546880	4985	4990	4990	4985	725
672	20231110	094000	96932735	4990	4990	4990	4985	35
673	20231110	093900	96758100	4990	4990	4990	4990	323
674	20231110	093800	95146330	4990	4990	4990	4990	181
675	20231110	093700	94243140	4990	5010	5010	4990	143
676	20231110	093600	93529330	4990	5010	5010	4990	2122
677	20231110	093500	82919370	5010	5010	5010	5010	138
678	20231110	093400	82227990	5010	5010	5010	5010	112
679	20231110	093300	81666870	5010	5010	5010	5010	148
680	20231110	093200	80925390	5010	5010	5010	5010	77
681	20231110	093100	80539620	5010	5000	5010	5000	1124
682	20231110	093000	74916740	5010	5010	5010	5010	670
683	20231110	092900	71560040	5010	5030	5030	5010	566
684	20231110	092800	68722360	5030	5030	5030	5030	7
685	20231110	092700	68687150	5020	5020	5020	5020	10
686	20231110	092600	68636950	5020	5020	5030	5020	1048
687	20231110	092500	63375860	5020	5030	5030	5020	1532
688	20231110	092400	55670450	5030	5030	5030	5030	0
689	20231110	092300	55670450	5030	5040	5040	5030	1119
690	20231110	092200	50036390	5040	5040	5040	5040	0
691	20231110	092100	50036390	5040	5040	5040	5040	450
692	20231110	092000	47768390	5050	5040	5050	5040	221
693	20231110	091900	46652560	5050	5060	5060	5040	1821
694	20231110	091800	37457840	5060	5070	5110	5060	256
695	20231110	091700	36156800	5060	5060	5060	5060	25
696	20231110	091600	36030300	5050	5050	5050	5050	0
697	20231110	091500	36030300	5050	5050	5050	5050	0
698	20231110	091400	36030300	5050	5050	5050	5050	0
699	20231110	091300	36030300	5050	5050	5050	5050	0
700	20231110	091200	36030300	5050	5050	5050	5050	0
701	20231110	091100	36030300	5050	5060	5060	5050	757
702	20231110	091000	32202150	5060	5070	5080	5060	460
703	20231110	090900	29873050	5060	5070	5070	5060	358
704	20231110	090800	28060440	5090	5090	5090	5090	1
705	20231110	090700	28055350	5090	5090	5090	5050	13
706	20231110	090600	27989520	5090	5090	5090	5050	58
707	20231110	090500	27695720	5070	5070	5070	5070	27
708	20231110	090400	27558830	5070	5070	5080	5060	678
709	20231110	090300	24116210	5050	5070	5080	5050	778
710	20231110	090200	20172200	5070	5070	5070	5070	14
711	20231110	090100	20101220	5070	5070	5070	5070	53
712	20231110	090000	19832510	5070	5020	5120	5020	3946