KissMeData/065130/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193900	245399050	5390	5390	5390	5390	179
3	20231110	193800	245399050	5390	5390	5390	5390	0
4	20231110	193700	245399050	5390	5390	5390	5390	0
5	20231110	193600	245399050	5390	5390	5390	5390	0
6	20231110	193500	245399050	5390	5390	5390	5390	0
7	20231110	193400	245399050	5390	5390	5390	5390	0
8	20231110	193300	245399050	5390	5390	5390	5390	0
9	20231110	193200	245399050	5390	5390	5390	5390	0
10	20231110	193100	245399050	5390	5390	5390	5390	0
11	20231110	193000	245399050	5390	5390	5390	5390	0
12	20231110	192900	245399050	5390	5390	5390	5390	0
13	20231110	192800	245399050	5390	5390	5390	5390	0
14	20231110	192700	245399050	5390	5390	5390	5390	0
15	20231110	192600	245399050	5390	5390	5390	5390	0
16	20231110	192500	245399050	5390	5390	5390	5390	0
17	20231110	192400	245399050	5390	5390	5390	5390	0
18	20231110	192300	245399050	5390	5390	5390	5390	0
19	20231110	192200	245399050	5390	5390	5390	5390	0
20	20231110	192100	245399050	5390	5390	5390	5390	0
21	20231110	192000	245399050	5390	5390	5390	5390	0
22	20231110	191900	245399050	5390	5390	5390	5390	0
23	20231110	191800	245399050	5390	5390	5390	5390	0
24	20231110	191700	245399050	5390	5390	5390	5390	0
25	20231110	191600	245399050	5390	5390	5390	5390	0
26	20231110	191500	245399050	5390	5390	5390	5390	0
27	20231110	191400	245399050	5390	5390	5390	5390	0
28	20231110	191300	245399050	5390	5390	5390	5390	0
29	20231110	191200	245399050	5390	5390	5390	5390	0
30	20231110	191100	245399050	5390	5390	5390	5390	0
31	20231110	191000	245399050	5390	5390	5390	5390	0
32	20231110	190900	245399050	5390	5390	5390	5390	179
33	20231110	190800	245399050	5390	5390	5390	5390	0
34	20231110	190700	245399050	5390	5390	5390	5390	0
35	20231110	190600	245399050	5390	5390	5390	5390	0
36	20231110	190500	245399050	5390	5390	5390	5390	0
37	20231110	190400	245399050	5390	5390	5390	5390	0
38	20231110	190300	245399050	5390	5390	5390	5390	0
39	20231110	190200	245399050	5390	5390	5390	5390	0
40	20231110	190100	245399050	5390	5390	5390	5390	0
41	20231110	190000	245399050	5390	5390	5390	5390	0
42	20231110	185900	245399050	5390	5390	5390	5390	0
43	20231110	185800	245399050	5390	5390	5390	5390	0
44	20231110	185700	245399050	5390	5390	5390	5390	0
45	20231110	185600	245399050	5390	5390	5390	5390	0
46	20231110	185500	245399050	5390	5390	5390	5390	0
47	20231110	185400	245399050	5390	5390	5390	5390	0
48	20231110	185300	245399050	5390	5390	5390	5390	0
49	20231110	185200	245399050	5390	5390	5390	5390	0
50	20231110	185100	245399050	5390	5390	5390	5390	0
51	20231110	185000	245399050	5390	5390	5390	5390	0
52	20231110	184900	245399050	5390	5390	5390	5390	0
53	20231110	184800	245399050	5390	5390	5390	5390	0
54	20231110	184700	245399050	5390	5390	5390	5390	0
55	20231110	184600	245399050	5390	5390	5390	5390	0
56	20231110	184500	245399050	5390	5390	5390	5390	0
57	20231110	184400	245399050	5390	5390	5390	5390	0
58	20231110	184300	245399050	5390	5390	5390	5390	0
59	20231110	184200	245399050	5390	5390	5390	5390	0
60	20231110	184100	245399050	5390	5390	5390	5390	0
61	20231110	184000	245399050	5390	5390	5390	5390	0
62	20231110	183900	245399050	5390	5390	5390	5390	179
63	20231110	183800	245399050	5390	5390	5390	5390	0
64	20231110	183700	245399050	5390	5390	5390	5390	0
65	20231110	183600	245399050	5390	5390	5390	5390	0
66	20231110	183500	245399050	5390	5390	5390	5390	0
67	20231110	183400	245399050	5390	5390	5390	5390	0
68	20231110	183300	245399050	5390	5390	5390	5390	0
69	20231110	183200	245399050	5390	5390	5390	5390	0
70	20231110	183100	245399050	5390	5390	5390	5390	0
71	20231110	183000	245399050	5390	5390	5390	5390	0
72	20231110	182900	245399050	5390	5390	5390	5390	0
73	20231110	182800	245399050	5390	5390	5390	5390	0
74	20231110	182700	245399050	5390	5390	5390	5390	0
75	20231110	182600	245399050	5390	5390	5390	5390	0
76	20231110	182500	245399050	5390	5390	5390	5390	0
77	20231110	182400	245399050	5390	5390	5390	5390	0
78	20231110	182300	245399050	5390	5390	5390	5390	0
79	20231110	182200	245399050	5390	5390	5390	5390	0
80	20231110	182100	245399050	5390	5390	5390	5390	0
81	20231110	182000	245399050	5390	5390	5390	5390	0
82	20231110	181900	245399050	5390	5390	5390	5390	0
83	20231110	181800	245399050	5390	5390	5390	5390	0
84	20231110	181700	245399050	5390	5390	5390	5390	0
85	20231110	181600	245399050	5390	5390	5390	5390	0
86	20231110	181500	245399050	5390	5390	5390	5390	0
87	20231110	181400	245399050	5390	5390	5390	5390	0
88	20231110	181300	245399050	5390	5390	5390	5390	0
89	20231110	181200	245399050	5390	5390	5390	5390	0
90	20231110	181100	245399050	5390	5390	5390	5390	0
91	20231110	181000	245399050	5390	5390	5390	5390	0
92	20231110	180900	245399050	5390	5390	5390	5390	179
93	20231110	180800	245399050	5390	5390	5390	5390	0
94	20231110	180700	245399050	5390	5390	5390	5390	0
95	20231110	180600	245399050	5390	5390	5390	5390	0
96	20231110	180500	245399050	5390	5390	5390	5390	0
97	20231110	180400	245399050	5390	5390	5390	5390	0
98	20231110	180300	245399050	5390	5390	5390	5390	0
99	20231110	180200	245399050	5390	5390	5390	5390	0
100	20231110	180100	245399050	5390	5390	5390	5390	0
101	20231110	180000	245399050	5390	5390	5390	5390	0
102	20231110	175900	245399050	5390	5390	5390	5390	0
103	20231110	175800	245399050	5390	5390	5390	5390	0
104	20231110	175700	245399050	5390	5390	5390	5390	0
105	20231110	175600	245399050	5390	5390	5390	5390	0
106	20231110	175500	245399050	5390	5390	5390	5390	0
107	20231110	175400	245399050	5390	5390	5390	5390	0
108	20231110	175300	245399050	5390	5390	5390	5390	0
109	20231110	175200	245399050	5390	5390	5390	5390	0
110	20231110	175100	245399050	5390	5390	5390	5390	0
111	20231110	175000	245399050	5390	5390	5390	5390	0
112	20231110	174900	245399050	5390	5390	5390	5390	0
113	20231110	174800	245399050	5390	5390	5390	5390	0
114	20231110	174700	245399050	5390	5390	5390	5390	0
115	20231110	174600	245399050	5390	5390	5390	5390	0
116	20231110	174500	245399050	5390	5390	5390	5390	0
117	20231110	174400	245399050	5390	5390	5390	5390	0
118	20231110	174300	245399050	5390	5390	5390	5390	0
119	20231110	174200	245399050	5390	5390	5390	5390	0
120	20231110	174100	245399050	5390	5390	5390	5390	0
121	20231110	174000	245399050	5390	5390	5390	5390	0
122	20231110	173900	245399050	5390	5390	5390	5390	179
123	20231110	173800	245399050	5390	5390	5390	5390	0
124	20231110	173700	245399050	5390	5390	5390	5390	0
125	20231110	173600	245399050	5390	5390	5390	5390	0
126	20231110	173500	245399050	5390	5390	5390	5390	0
127	20231110	173400	245399050	5390	5390	5390	5390	0
128	20231110	173300	245399050	5390	5390	5390	5390	0
129	20231110	173200	245399050	5390	5390	5390	5390	0
130	20231110	173100	245399050	5390	5390	5390	5390	0
131	20231110	173000	245399050	5390	5390	5390	5390	0
132	20231110	172900	245399050	5390	5390	5390	5390	0
133	20231110	172800	245399050	5390	5390	5390	5390	0
134	20231110	172700	245399050	5390	5390	5390	5390	0
135	20231110	172600	245399050	5390	5390	5390	5390	0
136	20231110	172500	245399050	5390	5390	5390	5390	0
137	20231110	172400	245399050	5390	5390	5390	5390	0
138	20231110	172300	245399050	5390	5390	5390	5390	0
139	20231110	172200	245399050	5390	5390	5390	5390	0
140	20231110	172100	245399050	5390	5390	5390	5390	0
141	20231110	172000	245399050	5390	5390	5390	5390	0
142	20231110	171900	245399050	5390	5390	5390	5390	0
143	20231110	171800	245399050	5390	5390	5390	5390	0
144	20231110	171700	245399050	5390	5390	5390	5390	0
145	20231110	171600	245399050	5390	5390	5390	5390	0
146	20231110	171500	245399050	5390	5390	5390	5390	0
147	20231110	171400	245399050	5390	5390	5390	5390	0
148	20231110	171300	245399050	5390	5390	5390	5390	0
149	20231110	171200	245399050	5390	5390	5390	5390	0
150	20231110	171100	245399050	5390	5390	5390	5390	0
151	20231110	171000	245399050	5390	5390	5390	5390	0
152	20231110	170900	245399050	5390	5390	5390	5390	179
153	20231110	170800	245399050	5390	5390	5390	5390	0
154	20231110	170700	245399050	5390	5390	5390	5390	0
155	20231110	170600	245399050	5390	5390	5390	5390	0
156	20231110	170500	245399050	5390	5390	5390	5390	0
157	20231110	170400	245399050	5390	5390	5390	5390	0
158	20231110	170300	245399050	5390	5390	5390	5390	0
159	20231110	170200	245399050	5390	5390	5390	5390	0
160	20231110	170100	245399050	5390	5390	5390	5390	0
161	20231110	170000	245399050	5390	5390	5390	5390	0
162	20231110	165900	245399050	5390	5390	5390	5390	0
163	20231110	165800	245399050	5390	5390	5390	5390	0
164	20231110	165700	245399050	5390	5390	5390	5390	0
165	20231110	165600	245399050	5390	5390	5390	5390	0
166	20231110	165500	245399050	5390	5390	5390	5390	0
167	20231110	165400	245399050	5390	5390	5390	5390	0
168	20231110	165300	245399050	5390	5390	5390	5390	0
169	20231110	165200	245399050	5390	5390	5390	5390	0
170	20231110	165100	245399050	5390	5390	5390	5390	0
171	20231110	165000	245399050	5390	5390	5390	5390	0
172	20231110	164900	245399050	5390	5390	5390	5390	0
173	20231110	164800	245399050	5390	5390	5390	5390	0
174	20231110	164700	245399050	5390	5390	5390	5390	0
175	20231110	164600	245399050	5390	5390	5390	5390	0
176	20231110	164500	245399050	5390	5390	5390	5390	0
177	20231110	164400	245399050	5390	5390	5390	5390	0
178	20231110	164300	245399050	5390	5390	5390	5390	0
179	20231110	164200	245399050	5390	5390	5390	5390	0
180	20231110	164100	245399050	5390	5390	5390	5390	0
181	20231110	164000	245399050	5390	5390	5390	5390	0
182	20231110	163900	245399050	5390	5390	5390	5390	179
183	20231110	163800	245399050	5390	5390	5390	5390	0
184	20231110	163700	245399050	5390	5390	5390	5390	0
185	20231110	163600	245399050	5390	5390	5390	5390	0
186	20231110	163500	245399050	5390	5390	5390	5390	0
187	20231110	163400	245399050	5390	5390	5390	5390	0
188	20231110	163300	245399050	5390	5390	5390	5390	0
189	20231110	163200	245399050	5390	5390	5390	5390	0
190	20231110	163100	245399050	5390	5390	5390	5390	0
191	20231110	163000	245399050	5390	5390	5390	5390	0
192	20231110	162900	245399050	5390	5390	5390	5390	0
193	20231110	162800	245399050	5390	5390	5390	5390	0
194	20231110	162700	245399050	5390	5390	5390	5390	0
195	20231110	162600	245399050	5390	5390	5390	5390	0
196	20231110	162500	245399050	5390	5390	5390	5390	0
197	20231110	162400	245399050	5390	5390	5390	5390	0
198	20231110	162300	245399050	5390	5390	5390	5390	0
199	20231110	162200	245399050	5390	5390	5390	5390	0
200	20231110	162100	245399050	5390	5390	5390	5390	0
201	20231110	162000	245399050	5390	5390	5390	5390	0
202	20231110	161900	245399050	5390	5390	5390	5390	0
203	20231110	161800	245399050	5390	5390	5390	5390	0
204	20231110	161700	245399050	5390	5390	5390	5390	0
205	20231110	161600	245399050	5390	5390	5390	5390	0
206	20231110	161500	245399050	5390	5390	5390	5390	0
207	20231110	161400	245399050	5390	5390	5390	5390	0
208	20231110	161300	245399050	5390	5390	5390	5390	0
209	20231110	161200	245399050	5390	5390	5390	5390	0
210	20231110	161100	245399050	5390	5390	5390	5390	0
211	20231110	161000	245399050	5390	5390	5390	5390	0
212	20231110	160900	245399050	5390	5390	5390	5390	179
213	20231110	160800	245399050	5390	5390	5390	5390	0
214	20231110	160700	245399050	5390	5390	5390	5390	0
215	20231110	160600	245399050	5390	5390	5390	5390	0
216	20231110	160500	245399050	5390	5390	5390	5390	0
217	20231110	160400	245399050	5390	5390	5390	5390	0
218	20231110	160300	245399050	5390	5390	5390	5390	0
219	20231110	160200	245399050	5390	5390	5390	5390	0
220	20231110	160100	245399050	5390	5390	5390	5390	0
221	20231110	160000	245399050	5390	5390	5390	5390	0
222	20231110	155900	245399050	5390	5390	5390	5390	0
223	20231110	155800	245399050	5390	5390	5390	5390	0
224	20231110	155700	245399050	5390	5390	5390	5390	0
225	20231110	155600	245399050	5390	5390	5390	5390	0
226	20231110	155500	245399050	5390	5390	5390	5390	0
227	20231110	155400	245399050	5390	5390	5390	5390	0
228	20231110	155300	245399050	5390	5390	5390	5390	0
229	20231110	155200	245399050	5390	5390	5390	5390	0
230	20231110	155100	245399050	5390	5390	5390	5390	0
231	20231110	155000	245399050	5390	5390	5390	5390	0
232	20231110	154900	245399050	5390	5390	5390	5390	0
233	20231110	154800	245399050	5390	5390	5390	5390	0
234	20231110	154700	245399050	5390	5390	5390	5390	0
235	20231110	154600	245399050	5390	5390	5390	5390	0
236	20231110	154500	245399050	5390	5390	5390	5390	0
237	20231110	154400	245399050	5390	5390	5390	5390	0
238	20231110	154300	245399050	5390	5390	5390	5390	0
239	20231110	154200	245399050	5390	5390	5390	5390	0
240	20231110	154100	245399050	5390	5390	5390	5390	0
241	20231110	154000	245399050	5390	5390	5390	5390	0
242	20231110	153900	245399050	5390	5390	5390	5390	179
243	20231110	153800	245399050	5390	5390	5390	5390	0
244	20231110	153700	245399050	5390	5390	5390	5390	0
245	20231110	153600	245399050	5390	5390	5390	5390	0
246	20231110	153500	245399050	5390	5390	5390	5390	0
247	20231110	153400	245399050	5390	5390	5390	5390	0
248	20231110	153300	245399050	5390	5390	5390	5390	0
249	20231110	153200	245399050	5390	5390	5390	5390	0
250	20231110	153100	245399050	5390	5390	5390	5390	0
251	20231110	153000	245399050	5390	5390	5390	5390	179
252	20231110	152900	244434240	5370	5370	5370	5370	0
253	20231110	152800	244434240	5370	5370	5370	5370	0
254	20231110	152700	244434240	5370	5370	5370	5370	0
255	20231110	152600	244434240	5370	5370	5370	5370	0
256	20231110	152500	244434240	5370	5370	5370	5370	0
257	20231110	152400	244434240	5370	5370	5370	5370	0
258	20231110	152300	244434240	5370	5370	5370	5370	0
259	20231110	152200	244434240	5370	5370	5370	5370	0
260	20231110	152100	244434240	5370	5370	5370	5370	0
261	20231110	152000	244434240	5370	5370	5370	5370	0
262	20231110	151900	244434240	5370	5330	5380	5320	758
263	20231110	151800	240388890	5360	5360	5360	5360	0
264	20231110	151700	240388890	5360	5360	5360	5360	1
265	20231110	151600	240383530	5330	5330	5330	5330	0
266	20231110	151500	240383530	5330	5330	5330	5330	14
267	20231110	151400	240308910	5360	5360	5360	5360	0
268	20231110	151300	240308910	5360	5330	5360	5330	44
269	20231110	151200	240074360	5330	5330	5330	5330	1
270	20231110	151100	240069030	5370	5370	5370	5370	0
271	20231110	151000	240069030	5370	5350	5370	5350	10
272	20231110	150900	240015510	5330	5330	5330	5330	0
273	20231110	150800	240015510	5330	5330	5330	5330	0
274	20231110	150700	240015510	5330	5330	5330	5330	1
275	20231110	150600	240010180	5340	5340	5340	5340	4
276	20231110	150500	239988820	5340	5340	5340	5340	0
277	20231110	150400	239988820	5340	5350	5350	5340	3
278	20231110	150300	239972790	5340	5340	5340	5340	0
279	20231110	150200	239972790	5340	5350	5350	5340	5
280	20231110	150100	239946070	5340	5350	5350	5340	100
281	20231110	150000	239411170	5340	5340	5340	5340	1
282	20231110	145900	239405830	5330	5330	5330	5330	0
283	20231110	145800	239405830	5330	5330	5330	5330	0
284	20231110	145700	239405830	5330	5330	5330	5330	0
285	20231110	145600	239405830	5330	5320	5330	5320	980
286	20231110	145500	234182450	5330	5330	5330	5330	5
287	20231110	145400	234155800	5330	5330	5330	5330	532
288	20231110	145300	231320240	5330	5330	5330	5330	0
289	20231110	145200	231320240	5330	5330	5330	5330	0
290	20231110	145100	231320240	5330	5330	5330	5330	0
291	20231110	145000	231320240	5330	5330	5330	5330	0
292	20231110	144900	231320240	5330	5330	5330	5330	10
293	20231110	144800	231266940	5320	5330	5330	5320	200
294	20231110	144700	230202100	5350	5350	5350	5350	0
295	20231110	144600	230202100	5350	5350	5350	5350	195
296	20231110	144500	229158850	5350	5350	5350	5350	0
297	20231110	144400	229158850	5350	5350	5350	5350	0
298	20231110	144300	229158850	5350	5350	5350	5350	20
299	20231110	144200	229051850	5330	5330	5330	5330	0
300	20231110	144100	229051850	5330	5330	5330	5330	6
301	20231110	144000	229019870	5330	5330	5330	5330	0
302	20231110	143900	229019870	5330	5330	5330	5330	0
303	20231110	143800	229019870	5330	5330	5330	5330	300
304	20231110	143700	227420870	5360	5360	5360	5360	0
305	20231110	143600	227420870	5360	5360	5360	5360	0
306	20231110	143500	227420870	5360	5360	5360	5360	8
307	20231110	143400	227377990	5360	5360	5360	5360	0
308	20231110	143300	227377990	5360	5360	5360	5360	0
309	20231110	143200	227377990	5360	5340	5360	5340	9
310	20231110	143100	227329810	5340	5340	5340	5340	0
311	20231110	143000	227329810	5340	5340	5340	5340	0
312	20231110	142900	227329810	5340	5340	5340	5340	0
313	20231110	142800	227329810	5340	5340	5340	5340	0
314	20231110	142700	227329810	5340	5340	5340	5340	0
315	20231110	142600	227329810	5340	5340	5340	5340	0
316	20231110	142500	227329810	5340	5340	5340	5340	304
317	20231110	142400	225706450	5320	5320	5320	5320	0
318	20231110	142300	225706450	5320	5320	5320	5320	0
319	20231110	142200	225706450	5320	5320	5320	5320	10
320	20231110	142100	225653250	5320	5320	5320	5320	0
321	20231110	142000	225653250	5320	5320	5320	5320	0
322	20231110	141900	225653250	5320	5320	5320	5320	0
323	20231110	141800	225653250	5320	5320	5320	5320	0
324	20231110	141700	225653250	5320	5320	5320	5320	0
325	20231110	141600	225653250	5320	5340	5340	5320	1777
326	20231110	141500	216185960	5340	5340	5340	5340	0
327	20231110	141400	216185960	5340	5340	5340	5340	0
328	20231110	141300	216185960	5340	5340	5340	5340	0
329	20231110	141200	216185960	5340	5340	5340	5340	0
330	20231110	141100	216185960	5340	5340	5340	5340	0
331	20231110	141000	216185960	5340	5340	5340	5340	0
332	20231110	140900	216185960	5340	5340	5340	5340	0
333	20231110	140800	216185960	5340	5340	5340	5340	620
334	20231110	140700	212875160	5350	5350	5350	5350	16
335	20231110	140600	212789560	5350	5350	5350	5350	28
336	20231110	140500	212639760	5340	5340	5340	5340	0
337	20231110	140400	212639760	5340	5350	5350	5340	4
338	20231110	140300	212618380	5360	5360	5360	5360	1
339	20231110	140200	212613020	5370	5370	5370	5370	0
340	20231110	140100	212613020	5370	5370	5370	5370	20
341	20231110	140000	212505620	5370	5370	5370	5370	0
342	20231110	135900	212505620	5370	5370	5370	5370	0
343	20231110	135800	212505620	5370	5370	5370	5370	0
344	20231110	135700	212505620	5370	5370	5370	5370	0
345	20231110	135600	212505620	5370	5370	5370	5370	0
346	20231110	135500	212505620	5370	5370	5370	5370	0
347	20231110	135400	212505620	5370	5370	5370	5370	0
348	20231110	135300	212505620	5370	5370	5370	5370	0
349	20231110	135200	212505620	5370	5370	5370	5370	43
350	20231110	135100	212274710	5340	5340	5340	5340	0
351	20231110	135000	212274710	5340	5340	5340	5340	0
352	20231110	134900	212274710	5340	5340	5340	5340	0
353	20231110	134800	212274710	5340	5340	5340	5340	31
354	20231110	134700	212109170	5330	5330	5330	5330	0
355	20231110	134600	212109170	5330	5330	5330	5330	0
356	20231110	134500	212109170	5330	5330	5330	5330	0
357	20231110	134400	212109170	5330	5330	5330	5330	0
358	20231110	134300	212109170	5330	5330	5330	5330	0
359	20231110	134200	212109170	5330	5330	5330	5330	0
360	20231110	134100	212109170	5330	5330	5330	5330	0
361	20231110	134000	212109170	5330	5330	5330	5330	0
362	20231110	133900	212109170	5330	5330	5330	5330	0
363	20231110	133800	212109170	5330	5330	5330	5330	0
364	20231110	133700	212109170	5330	5330	5330	5330	0
365	20231110	133600	212109170	5330	5330	5330	5330	0
366	20231110	133500	212109170	5330	5330	5330	5330	0
367	20231110	133400	212109170	5330	5350	5350	5330	2067
368	20231110	133300	201083850	5350	5350	5350	5350	0
369	20231110	133200	201083850	5350	5350	5350	5350	0
370	20231110	133100	201083850	5350	5350	5350	5350	704
371	20231110	133000	197317450	5380	5380	5380	5380	0
372	20231110	132900	197317450	5380	5380	5380	5380	0
373	20231110	132800	197317450	5380	5380	5380	5380	0
374	20231110	132700	197317450	5380	5380	5380	5380	0
375	20231110	132600	197317450	5380	5380	5380	5380	0
376	20231110	132500	197317450	5380	5380	5380	5380	0
377	20231110	132400	197317450	5380	5380	5380	5380	0
378	20231110	132300	197317450	5380	5380	5380	5380	0
379	20231110	132200	197317450	5380	5380	5380	5380	74
380	20231110	132100	196919330	5350	5350	5350	5350	0
381	20231110	132000	196919330	5350	5350	5350	5350	0
382	20231110	131900	196919330	5350	5350	5350	5350	0
383	20231110	131800	196919330	5350	5350	5350	5350	0
384	20231110	131700	196919330	5350	5350	5350	5350	0
385	20231110	131600	196919330	5350	5350	5350	5350	0
386	20231110	131500	196919330	5350	5350	5350	5350	294
387	20231110	131400	195346430	5340	5340	5340	5340	0
388	20231110	131300	195346430	5340	5340	5340	5340	0
389	20231110	131200	195346430	5340	5340	5340	5340	0
390	20231110	131100	195346430	5340	5340	5340	5340	0
391	20231110	131000	195346430	5340	5340	5340	5340	0
392	20231110	130900	195346430	5340	5340	5340	5340	0
393	20231110	130800	195346430	5340	5340	5340	5340	0
394	20231110	130700	195346430	5340	5340	5340	5340	0
395	20231110	130600	195346430	5340	5340	5340	5340	0
396	20231110	130500	195346430	5340	5340	5340	5340	0
397	20231110	130400	195346430	5340	5340	5340	5340	0
398	20231110	130300	195346430	5340	5340	5340	5340	4
399	20231110	130200	195325070	5370	5370	5370	5370	0
400	20231110	130100	195325070	5370	5370	5370	5370	0
401	20231110	130000	195325070	5370	5370	5370	5370	18
402	20231110	125900	195228410	5350	5350	5350	5350	20
403	20231110	125800	195121410	5350	5350	5350	5350	10
404	20231110	125700	195067910	5350	5350	5350	5350	0
405	20231110	125600	195067910	5350	5350	5350	5350	0
406	20231110	125500	195067910	5350	5340	5350	5340	201
407	20231110	125400	193994560	5380	5380	5380	5380	2
408	20231110	125300	193983800	5350	5350	5350	5350	79
409	20231110	125200	193561150	5380	5380	5380	5380	0
410	20231110	125100	193561150	5380	5380	5380	5380	0
411	20231110	125000	193561150	5380	5380	5380	5380	0
412	20231110	124900	193561150	5380	5380	5380	5380	0
413	20231110	124800	193561150	5380	5380	5380	5380	0
414	20231110	124700	193561150	5380	5380	5380	5380	3
415	20231110	124600	193545010	5380	5380	5380	5380	0
416	20231110	124500	193545010	5380	5380	5380	5380	0
417	20231110	124400	193545010	5380	5380	5380	5380	0
418	20231110	124300	193545010	5380	5380	5380	5380	0
419	20231110	124200	193545010	5380	5380	5380	5380	0
420	20231110	124100	193545010	5380	5380	5380	5380	0
421	20231110	124000	193545010	5380	5380	5380	5380	0
422	20231110	123900	193545010	5380	5380	5380	5380	167
423	20231110	123800	192646550	5360	5360	5360	5360	0
424	20231110	123700	192646550	5360	5360	5360	5360	0
425	20231110	123600	192646550	5360	5360	5360	5360	0
426	20231110	123500	192646550	5360	5360	5360	5360	819
427	20231110	123400	188256710	5320	5320	5320	5320	0
428	20231110	123300	188256710	5320	5320	5320	5320	0
429	20231110	123200	188256710	5320	5320	5320	5320	0
430	20231110	123100	188256710	5320	5320	5320	5320	0
431	20231110	123000	188256710	5320	5320	5320	5320	0
432	20231110	122900	188256710	5320	5320	5320	5320	0
433	20231110	122800	188256710	5320	5320	5320	5320	0
434	20231110	122700	188256710	5320	5330	5330	5320	50
435	20231110	122600	187990640	5320	5340	5340	5320	188
436	20231110	122500	186988460	5320	5320	5320	5320	0
437	20231110	122400	186988460	5320	5320	5320	5320	0
438	20231110	122300	186988460	5320	5320	5320	5320	0
439	20231110	122200	186988460	5320	5350	5350	5320	3169
440	20231110	122100	170088550	5370	5370	5370	5370	0
441	20231110	122000	170088550	5370	5370	5370	5370	7
442	20231110	121900	170050960	5390	5390	5390	5390	0
443	20231110	121800	170050960	5390	5390	5390	5390	0
444	20231110	121700	170050960	5390	5390	5390	5390	0
445	20231110	121600	170050960	5390	5390	5390	5390	5
446	20231110	121500	170024010	5390	5390	5390	5390	210
447	20231110	121400	168892110	5390	5390	5390	5390	0
448	20231110	121300	168892110	5390	5390	5390	5390	0
449	20231110	121200	168892110	5390	5390	5390	5390	0
450	20231110	121100	168892110	5390	5360	5390	5350	619
451	20231110	121000	165577920	5410	5410	5410	5410	0
452	20231110	120900	165577920	5410	5410	5410	5410	4000
453	20231110	120800	143937920	5410	5410	5410	5410	1
454	20231110	120700	143932510	5360	5360	5360	5360	161
455	20231110	120600	143069550	5430	5430	5430	5430	0
456	20231110	120500	143069550	5430	5430	5430	5430	0
457	20231110	120400	143069550	5430	5430	5430	5430	0
458	20231110	120300	143069550	5430	5430	5430	5430	0
459	20231110	120200	143069550	5430	5370	5430	5370	13
460	20231110	120100	142999130	5370	5370	5370	5370	1
461	20231110	120000	142993760	5370	5370	5370	5370	773
462	20231110	115900	138842750	5440	5440	5440	5440	0
463	20231110	115800	138842750	5440	5440	5440	5440	0
464	20231110	115700	138842750	5440	5370	5440	5370	114
465	20231110	115600	138229920	5380	5380	5380	5380	58
466	20231110	115500	137917880	5390	5390	5390	5390	0
467	20231110	115400	137917880	5390	5390	5390	5390	0
468	20231110	115300	137917880	5390	5390	5390	5390	185
469	20231110	115200	136920730	5390	5420	5420	5390	100
470	20231110	115100	136380290	5390	5390	5390	5390	0
471	20231110	115000	136380290	5390	5390	5390	5390	0
472	20231110	114900	136380290	5390	5390	5390	5390	0
473	20231110	114800	136380290	5390	5390	5390	5390	0
474	20231110	114700	136380290	5390	5390	5390	5390	0
475	20231110	114600	136380290	5390	5390	5390	5390	0
476	20231110	114500	136380290	5390	5390	5390	5390	0
477	20231110	114400	136380290	5390	5390	5390	5390	0
478	20231110	114300	136380290	5390	5390	5390	5390	0
479	20231110	114200	136380290	5390	5390	5390	5390	0
480	20231110	114100	136380290	5390	5390	5390	5390	0
481	20231110	114000	136380290	5390	5390	5390	5390	0
482	20231110	113900	136380290	5390	5390	5390	5390	0
483	20231110	113800	136380290	5390	5390	5390	5390	0
484	20231110	113700	136380290	5390	5390	5390	5390	0
485	20231110	113600	136380290	5390	5390	5390	5390	0
486	20231110	113500	136380290	5390	5390	5390	5390	0
487	20231110	113400	136380290	5390	5410	5410	5390	89
488	20231110	113300	135899620	5420	5420	5420	5420	12
489	20231110	113200	135834580	5410	5410	5410	5410	22
490	20231110	113100	135715560	5400	5400	5400	5400	0
491	20231110	113000	135715560	5400	5400	5400	5400	0
492	20231110	112900	135715560	5400	5400	5400	5400	0
493	20231110	112800	135715560	5400	5400	5400	5400	350
494	20231110	112700	133825560	5420	5420	5420	5420	0
495	20231110	112600	133825560	5420	5420	5420	5420	1
496	20231110	112500	133820140	5430	5430	5430	5430	0
497	20231110	112400	133820140	5430	5430	5430	5430	0
498	20231110	112300	133820140	5430	5430	5430	5430	0
499	20231110	112200	133820140	5430	5430	5430	5430	0
500	20231110	112100	133820140	5430	5430	5430	5430	0
501	20231110	112000	133820140	5430	5430	5430	5430	0
502	20231110	111900	133820140	5430	5430	5430	5430	0
503	20231110	111800	133820140	5430	5430	5430	5430	0
504	20231110	111700	133820140	5430	5430	5430	5430	0
505	20231110	111600	133820140	5430	5430	5430	5430	0
506	20231110	111500	133820140	5430	5430	5430	5430	0
507	20231110	111400	133820140	5430	5430	5430	5430	25
508	20231110	111300	133684390	5430	5430	5430	5430	0
509	20231110	111200	133684390	5430	5430	5430	5430	3
510	20231110	111100	133668100	5430	5430	5430	5430	0
511	20231110	111000	133668100	5430	5430	5430	5430	0
512	20231110	110900	133668100	5430	5430	5430	5430	0
513	20231110	110800	133668100	5430	5430	5430	5430	0
514	20231110	110700	133668100	5430	5430	5430	5430	0
515	20231110	110600	133668100	5430	5430	5430	5430	0
516	20231110	110500	133668100	5430	5430	5430	5430	3
517	20231110	110400	133651810	5400	5400	5400	5400	0
518	20231110	110300	133651810	5400	5400	5400	5400	0
519	20231110	110200	133651810	5400	5420	5420	5400	4
520	20231110	110100	133630160	5430	5430	5430	5430	0
521	20231110	110000	133630160	5430	5430	5430	5430	19
522	20231110	105900	133526990	5430	5430	5430	5430	0
523	20231110	105800	133526990	5430	5430	5430	5430	0
524	20231110	105700	133526990	5430	5430	5430	5430	0
525	20231110	105600	133526990	5430	5430	5430	5430	55
526	20231110	105500	133228340	5430	5430	5430	5430	0
527	20231110	105400	133228340	5430	5430	5430	5430	0
528	20231110	105300	133228340	5430	5430	5430	5430	0
529	20231110	105200	133228340	5430	5430	5430	5430	0
530	20231110	105100	133228340	5430	5430	5430	5430	0
531	20231110	105000	133228340	5430	5430	5430	5430	0
532	20231110	104900	133228340	5430	5420	5430	5420	22
533	20231110	104800	133109090	5420	5420	5420	5420	0
534	20231110	104700	133109090	5420	5430	5430	5420	2
535	20231110	104600	133098240	5430	5430	5430	5430	0
536	20231110	104500	133098240	5430	5430	5430	5430	0
537	20231110	104400	133098240	5430	5430	5430	5430	0
538	20231110	104300	133098240	5430	5430	5430	5430	0
539	20231110	104200	133098240	5430	5430	5430	5430	1
540	20231110	104100	133092810	5420	5420	5420	5420	0
541	20231110	104000	133092810	5420	5420	5420	5420	0
542	20231110	103900	133092810	5420	5420	5420	5420	0
543	20231110	103800	133092810	5420	5420	5420	5420	0
544	20231110	103700	133092810	5420	5420	5420	5420	5
545	20231110	103600	133065710	5470	5470	5470	5470	0
546	20231110	103500	133065710	5470	5380	5470	5380	143
547	20231110	103400	132295780	5380	5380	5380	5380	200
548	20231110	103300	131219780	5350	5350	5350	5350	0
549	20231110	103200	131219780	5350	5350	5350	5350	4
550	20231110	103100	131198380	5380	5380	5380	5380	0
551	20231110	103000	131198380	5380	5380	5380	5380	0
552	20231110	102900	131198380	5380	5380	5380	5380	0
553	20231110	102800	131198380	5380	5380	5380	5380	8
554	20231110	102700	131155340	5370	5370	5370	5350	112
555	20231110	102600	130553940	5370	5340	5370	5340	89
556	20231110	102500	130078650	5360	5360	5360	5360	0
557	20231110	102400	130078650	5360	5360	5360	5360	0
558	20231110	102300	130078650	5360	5360	5360	5360	0
559	20231110	102200	130078650	5360	5360	5360	5360	0
560	20231110	102100	130078650	5360	5360	5360	5360	0
561	20231110	102000	130078650	5360	5360	5360	5360	0
562	20231110	101900	130078650	5360	5360	5360	5360	50
563	20231110	101800	129810650	5330	5330	5330	5330	0
564	20231110	101700	129810650	5330	5330	5330	5330	0
565	20231110	101600	129810650	5330	5330	5330	5330	0
566	20231110	101500	129810650	5330	5350	5350	5330	200
567	20231110	101400	128742730	5350	5350	5350	5350	0
568	20231110	101300	128742730	5350	5350	5350	5350	10
569	20231110	101200	128689230	5370	5370	5370	5370	0
570	20231110	101100	128689230	5370	5340	5370	5340	1546
571	20231110	101000	120423530	5330	5330	5330	5330	0
572	20231110	100900	120423530	5330	5330	5330	5330	1
573	20231110	100800	120418200	5340	5340	5340	5340	0
574	20231110	100700	120418200	5340	5340	5340	5340	0
575	20231110	100600	120418200	5340	5340	5340	5340	2
576	20231110	100500	120407520	5340	5340	5340	5340	0
577	20231110	100400	120407520	5340	5340	5340	5340	0
578	20231110	100300	120407520	5340	5340	5340	5340	0
579	20231110	100200	120407520	5340	5340	5340	5340	0
580	20231110	100100	120407520	5340	5310	5340	5300	3416
581	20231110	100000	102274720	5310	5320	5320	5310	697
582	20231110	095900	98573120	5310	5310	5310	5310	29
583	20231110	095800	98419130	5300	5320	5320	5300	5000
584	20231110	095700	71906100	5320	5340	5340	5320	2168
585	20231110	095600	60366440	5330	5330	5330	5330	0
586	20231110	095500	60366440	5330	5330	5330	5330	50
587	20231110	095400	60099940	5330	5330	5330	5330	0
588	20231110	095300	60099940	5330	5330	5330	5330	0
589	20231110	095200	60099940	5330	5330	5330	5330	0
590	20231110	095100	60099940	5330	5330	5330	5330	0
591	20231110	095000	60099940	5330	5330	5330	5330	1
592	20231110	094900	60094610	5330	5330	5330	5330	0
593	20231110	094800	60094610	5330	5330	5330	5330	0
594	20231110	094700	60094610	5330	5330	5330	5330	1109
595	20231110	094600	54183640	5330	5330	5330	5330	0
596	20231110	094500	54183640	5330	5330	5330	5330	0
597	20231110	094400	54183640	5330	5330	5330	5330	5
598	20231110	094300	54156990	5340	5340	5340	5340	100
599	20231110	094200	53622990	5360	5360	5360	5360	0
600	20231110	094100	53622990	5360	5360	5360	5360	0
601	20231110	094000	53622990	5360	5340	5360	5340	229
602	20231110	093900	52399550	5340	5340	5340	5340	0
603	20231110	093800	52399550	5340	5340	5340	5340	121
604	20231110	093700	51753410	5360	5360	5360	5360	0
605	20231110	093600	51753410	5360	5360	5360	5360	0
606	20231110	093500	51753410	5360	5360	5360	5360	0
607	20231110	093400	51753410	5360	5360	5360	5360	1
608	20231110	093300	51748050	5330	5330	5330	5330	218
609	20231110	093200	50586110	5340	5340	5340	5340	1
610	20231110	093100	50580770	5350	5350	5350	5350	1
611	20231110	093000	50575420	5350	5350	5350	5350	2
612	20231110	092900	50564720	5350	5350	5350	5350	1
613	20231110	092800	50559370	5350	5350	5350	5350	93
614	20231110	092700	50061820	5350	5320	5350	5320	970
615	20231110	092600	44900820	5320	5330	5350	5320	594
616	20231110	092500	41739020	5340	5350	5350	5340	1213
617	20231110	092400	35254160	5360	5370	5370	5360	560
618	20231110	092300	32248560	5360	5370	5370	5360	673
619	20231110	092200	28637210	5370	5380	5380	5370	386
620	20231110	092100	26563390	5390	5380	5390	5380	207
621	20231110	092000	25449660	5380	5380	5380	5380	0
622	20231110	091900	25449660	5380	5380	5380	5380	44
623	20231110	091800	25212940	5380	5380	5380	5380	1
624	20231110	091700	25207560	5370	5440	5440	5370	626
625	20231110	091600	21844170	5400	5410	5410	5400	115
626	20231110	091500	21223020	5480	5480	5480	5480	0
627	20231110	091400	21223020	5480	5480	5480	5480	0
628	20231110	091300	21223020	5480	5410	5480	5410	61
629	20231110	091200	20891360	5370	5370	5370	5370	0
630	20231110	091100	20891360	5370	5360	5370	5360	977
631	20231110	091000	15647030	5350	5350	5350	5350	253
632	20231110	090900	14293480	5360	5360	5360	5360	89
633	20231110	090800	13816440	5370	5370	5370	5370	200
634	20231110	090700	12742440	5370	5360	5370	5360	93
635	20231110	090600	12243950	5360	5370	5410	5350	758
636	20231110	090500	8179290	5390	5380	5390	5380	73
637	20231110	090400	7786420	5370	5390	5390	5370	240
638	20231110	090300	6496200	5400	5420	5420	5400	121
639	20231110	090200	5841390	5420	5420	5420	5420	0
640	20231110	090100	5841390	5420	5440	5440	5420	785
641	20231110	090000	1585950	5450	5450	5450	5450	291