KissMeData/093920/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200000	173150220	5820	5820	5820	5820	244
3	20231110	195900	173150220	5820	5820	5820	5820	0
4	20231110	195800	173150220	5820	5820	5820	5820	0
5	20231110	195700	173150220	5820	5820	5820	5820	0
6	20231110	195600	173150220	5820	5820	5820	5820	0
7	20231110	195500	173150220	5820	5820	5820	5820	0
8	20231110	195400	173150220	5820	5820	5820	5820	0
9	20231110	195300	173150220	5820	5820	5820	5820	0
10	20231110	195200	173150220	5820	5820	5820	5820	0
11	20231110	195100	173150220	5820	5820	5820	5820	0
12	20231110	195000	173150220	5820	5820	5820	5820	0
13	20231110	194900	173150220	5820	5820	5820	5820	0
14	20231110	194800	173150220	5820	5820	5820	5820	0
15	20231110	194700	173150220	5820	5820	5820	5820	0
16	20231110	194600	173150220	5820	5820	5820	5820	0
17	20231110	194500	173150220	5820	5820	5820	5820	0
18	20231110	194400	173150220	5820	5820	5820	5820	0
19	20231110	194300	173150220	5820	5820	5820	5820	0
20	20231110	194200	173150220	5820	5820	5820	5820	0
21	20231110	194100	173150220	5820	5820	5820	5820	0
22	20231110	194000	173150220	5820	5820	5820	5820	0
23	20231110	193900	173150220	5820	5820	5820	5820	0
24	20231110	193800	173150220	5820	5820	5820	5820	0
25	20231110	193700	173150220	5820	5820	5820	5820	0
26	20231110	193600	173150220	5820	5820	5820	5820	0
27	20231110	193500	173150220	5820	5820	5820	5820	0
28	20231110	193400	173150220	5820	5820	5820	5820	0
29	20231110	193300	173150220	5820	5820	5820	5820	0
30	20231110	193200	173150220	5820	5820	5820	5820	0
31	20231110	193100	173150220	5820	5820	5820	5820	0
32	20231110	193000	173150220	5820	5820	5820	5820	244
33	20231110	192900	173150220	5820	5820	5820	5820	0
34	20231110	192800	173150220	5820	5820	5820	5820	0
35	20231110	192700	173150220	5820	5820	5820	5820	0
36	20231110	192600	173150220	5820	5820	5820	5820	0
37	20231110	192500	173150220	5820	5820	5820	5820	0
38	20231110	192400	173150220	5820	5820	5820	5820	0
39	20231110	192300	173150220	5820	5820	5820	5820	0
40	20231110	192200	173150220	5820	5820	5820	5820	0
41	20231110	192100	173150220	5820	5820	5820	5820	0
42	20231110	192000	173150220	5820	5820	5820	5820	0
43	20231110	191900	173150220	5820	5820	5820	5820	0
44	20231110	191800	173150220	5820	5820	5820	5820	0
45	20231110	191700	173150220	5820	5820	5820	5820	0
46	20231110	191600	173150220	5820	5820	5820	5820	0
47	20231110	191500	173150220	5820	5820	5820	5820	0
48	20231110	191400	173150220	5820	5820	5820	5820	0
49	20231110	191300	173150220	5820	5820	5820	5820	0
50	20231110	191200	173150220	5820	5820	5820	5820	0
51	20231110	191100	173150220	5820	5820	5820	5820	0
52	20231110	191000	173150220	5820	5820	5820	5820	0
53	20231110	190900	173150220	5820	5820	5820	5820	0
54	20231110	190800	173150220	5820	5820	5820	5820	0
55	20231110	190700	173150220	5820	5820	5820	5820	0
56	20231110	190600	173150220	5820	5820	5820	5820	0
57	20231110	190500	173150220	5820	5820	5820	5820	0
58	20231110	190400	173150220	5820	5820	5820	5820	0
59	20231110	190300	173150220	5820	5820	5820	5820	0
60	20231110	190200	173150220	5820	5820	5820	5820	0
61	20231110	190100	173150220	5820	5820	5820	5820	0
62	20231110	190000	173150220	5820	5820	5820	5820	244
63	20231110	185900	173150220	5820	5820	5820	5820	0
64	20231110	185800	173150220	5820	5820	5820	5820	0
65	20231110	185700	173150220	5820	5820	5820	5820	0
66	20231110	185600	173150220	5820	5820	5820	5820	0
67	20231110	185500	173150220	5820	5820	5820	5820	0
68	20231110	185400	173150220	5820	5820	5820	5820	0
69	20231110	185300	173150220	5820	5820	5820	5820	0
70	20231110	185200	173150220	5820	5820	5820	5820	0
71	20231110	185100	173150220	5820	5820	5820	5820	0
72	20231110	185000	173150220	5820	5820	5820	5820	0
73	20231110	184900	173150220	5820	5820	5820	5820	0
74	20231110	184800	173150220	5820	5820	5820	5820	0
75	20231110	184700	173150220	5820	5820	5820	5820	0
76	20231110	184600	173150220	5820	5820	5820	5820	0
77	20231110	184500	173150220	5820	5820	5820	5820	0
78	20231110	184400	173150220	5820	5820	5820	5820	0
79	20231110	184300	173150220	5820	5820	5820	5820	0
80	20231110	184200	173150220	5820	5820	5820	5820	0
81	20231110	184100	173150220	5820	5820	5820	5820	0
82	20231110	184000	173150220	5820	5820	5820	5820	0
83	20231110	183900	173150220	5820	5820	5820	5820	0
84	20231110	183800	173150220	5820	5820	5820	5820	0
85	20231110	183700	173150220	5820	5820	5820	5820	0
86	20231110	183600	173150220	5820	5820	5820	5820	0
87	20231110	183500	173150220	5820	5820	5820	5820	0
88	20231110	183400	173150220	5820	5820	5820	5820	0
89	20231110	183300	173150220	5820	5820	5820	5820	0
90	20231110	183200	173150220	5820	5820	5820	5820	0
91	20231110	183100	173150220	5820	5820	5820	5820	0
92	20231110	183000	173150220	5820	5820	5820	5820	244
93	20231110	182900	173150220	5820	5820	5820	5820	0
94	20231110	182800	173150220	5820	5820	5820	5820	0
95	20231110	182700	173150220	5820	5820	5820	5820	0
96	20231110	182600	173150220	5820	5820	5820	5820	0
97	20231110	182500	173150220	5820	5820	5820	5820	0
98	20231110	182400	173150220	5820	5820	5820	5820	0
99	20231110	182300	173150220	5820	5820	5820	5820	0
100	20231110	182200	173150220	5820	5820	5820	5820	0
101	20231110	182100	173150220	5820	5820	5820	5820	0
102	20231110	182000	173150220	5820	5820	5820	5820	0
103	20231110	181900	173150220	5820	5820	5820	5820	0
104	20231110	181800	173150220	5820	5820	5820	5820	0
105	20231110	181700	173150220	5820	5820	5820	5820	0
106	20231110	181600	173150220	5820	5820	5820	5820	0
107	20231110	181500	173150220	5820	5820	5820	5820	0
108	20231110	181400	173150220	5820	5820	5820	5820	0
109	20231110	181300	173150220	5820	5820	5820	5820	0
110	20231110	181200	173150220	5820	5820	5820	5820	0
111	20231110	181100	173150220	5820	5820	5820	5820	0
112	20231110	181000	173150220	5820	5820	5820	5820	0
113	20231110	180900	173150220	5820	5820	5820	5820	0
114	20231110	180800	173150220	5820	5820	5820	5820	0
115	20231110	180700	173150220	5820	5820	5820	5820	0
116	20231110	180600	173150220	5820	5820	5820	5820	0
117	20231110	180500	173150220	5820	5820	5820	5820	0
118	20231110	180400	173150220	5820	5820	5820	5820	0
119	20231110	180300	173150220	5820	5820	5820	5820	0
120	20231110	180200	173150220	5820	5820	5820	5820	0
121	20231110	180100	173150220	5820	5820	5820	5820	0
122	20231110	180000	173150220	5820	5820	5820	5820	244
123	20231110	175900	173150220	5820	5820	5820	5820	0
124	20231110	175800	173150220	5820	5820	5820	5820	0
125	20231110	175700	173150220	5820	5820	5820	5820	0
126	20231110	175600	173150220	5820	5820	5820	5820	0
127	20231110	175500	173150220	5820	5820	5820	5820	0
128	20231110	175400	173150220	5820	5820	5820	5820	0
129	20231110	175300	173150220	5820	5820	5820	5820	0
130	20231110	175200	173150220	5820	5820	5820	5820	0
131	20231110	175100	173150220	5820	5820	5820	5820	0
132	20231110	175000	173150220	5820	5820	5820	5820	0
133	20231110	174900	173150220	5820	5820	5820	5820	0
134	20231110	174800	173150220	5820	5820	5820	5820	0
135	20231110	174700	173150220	5820	5820	5820	5820	0
136	20231110	174600	173150220	5820	5820	5820	5820	0
137	20231110	174500	173150220	5820	5820	5820	5820	0
138	20231110	174400	173150220	5820	5820	5820	5820	0
139	20231110	174300	173150220	5820	5820	5820	5820	0
140	20231110	174200	173150220	5820	5820	5820	5820	0
141	20231110	174100	173150220	5820	5820	5820	5820	0
142	20231110	174000	173150220	5820	5820	5820	5820	0
143	20231110	173900	173150220	5820	5820	5820	5820	0
144	20231110	173800	173150220	5820	5820	5820	5820	0
145	20231110	173700	173150220	5820	5820	5820	5820	0
146	20231110	173600	173150220	5820	5820	5820	5820	0
147	20231110	173500	173150220	5820	5820	5820	5820	0
148	20231110	173400	173150220	5820	5820	5820	5820	0
149	20231110	173300	173150220	5820	5820	5820	5820	0
150	20231110	173200	173150220	5820	5820	5820	5820	0
151	20231110	173100	173150220	5820	5820	5820	5820	0
152	20231110	173000	173150220	5820	5820	5820	5820	244
153	20231110	172900	173150220	5820	5820	5820	5820	0
154	20231110	172800	173150220	5820	5820	5820	5820	0
155	20231110	172700	173150220	5820	5820	5820	5820	0
156	20231110	172600	173150220	5820	5820	5820	5820	0
157	20231110	172500	173150220	5820	5820	5820	5820	0
158	20231110	172400	173150220	5820	5820	5820	5820	0
159	20231110	172300	173150220	5820	5820	5820	5820	0
160	20231110	172200	173150220	5820	5820	5820	5820	0
161	20231110	172100	173150220	5820	5820	5820	5820	0
162	20231110	172000	173150220	5820	5820	5820	5820	0
163	20231110	171900	173150220	5820	5820	5820	5820	0
164	20231110	171800	173150220	5820	5820	5820	5820	0
165	20231110	171700	173150220	5820	5820	5820	5820	0
166	20231110	171600	173150220	5820	5820	5820	5820	0
167	20231110	171500	173150220	5820	5820	5820	5820	0
168	20231110	171400	173150220	5820	5820	5820	5820	0
169	20231110	171300	173150220	5820	5820	5820	5820	0
170	20231110	171200	173150220	5820	5820	5820	5820	0
171	20231110	171100	173150220	5820	5820	5820	5820	0
172	20231110	171000	173150220	5820	5820	5820	5820	0
173	20231110	170900	173150220	5820	5820	5820	5820	0
174	20231110	170800	173150220	5820	5820	5820	5820	0
175	20231110	170700	173150220	5820	5820	5820	5820	0
176	20231110	170600	173150220	5820	5820	5820	5820	0
177	20231110	170500	173150220	5820	5820	5820	5820	0
178	20231110	170400	173150220	5820	5820	5820	5820	0
179	20231110	170300	173150220	5820	5820	5820	5820	0
180	20231110	170200	173150220	5820	5820	5820	5820	0
181	20231110	170100	173150220	5820	5820	5820	5820	0
182	20231110	170000	173150220	5820	5820	5820	5820	244
183	20231110	165900	173150220	5820	5820	5820	5820	0
184	20231110	165800	173150220	5820	5820	5820	5820	0
185	20231110	165700	173150220	5820	5820	5820	5820	0
186	20231110	165600	173150220	5820	5820	5820	5820	0
187	20231110	165500	173150220	5820	5820	5820	5820	0
188	20231110	165400	173150220	5820	5820	5820	5820	0
189	20231110	165300	173150220	5820	5820	5820	5820	0
190	20231110	165200	173150220	5820	5820	5820	5820	0
191	20231110	165100	173150220	5820	5820	5820	5820	0
192	20231110	165000	173150220	5820	5820	5820	5820	0
193	20231110	164900	173150220	5820	5820	5820	5820	0
194	20231110	164800	173150220	5820	5820	5820	5820	0
195	20231110	164700	173150220	5820	5820	5820	5820	0
196	20231110	164600	173150220	5820	5820	5820	5820	0
197	20231110	164500	173150220	5820	5820	5820	5820	0
198	20231110	164400	173150220	5820	5820	5820	5820	0
199	20231110	164300	173150220	5820	5820	5820	5820	0
200	20231110	164200	173150220	5820	5820	5820	5820	0
201	20231110	164100	173150220	5820	5820	5820	5820	0
202	20231110	164000	173150220	5820	5820	5820	5820	0
203	20231110	163900	173150220	5820	5820	5820	5820	0
204	20231110	163800	173150220	5820	5820	5820	5820	0
205	20231110	163700	173150220	5820	5820	5820	5820	0
206	20231110	163600	173150220	5820	5820	5820	5820	0
207	20231110	163500	173150220	5820	5820	5820	5820	0
208	20231110	163400	173150220	5820	5820	5820	5820	0
209	20231110	163300	173150220	5820	5820	5820	5820	0
210	20231110	163200	173150220	5820	5820	5820	5820	0
211	20231110	163100	173150220	5820	5820	5820	5820	0
212	20231110	163000	173150220	5820	5820	5820	5820	244
213	20231110	162900	173150220	5820	5820	5820	5820	0
214	20231110	162800	173150220	5820	5820	5820	5820	0
215	20231110	162700	173150220	5820	5820	5820	5820	0
216	20231110	162600	173150220	5820	5820	5820	5820	0
217	20231110	162500	173150220	5820	5820	5820	5820	0
218	20231110	162400	173150220	5820	5820	5820	5820	0
219	20231110	162300	173150220	5820	5820	5820	5820	0
220	20231110	162200	173150220	5820	5820	5820	5820	0
221	20231110	162100	173150220	5820	5820	5820	5820	0
222	20231110	162000	173150220	5820	5820	5820	5820	0
223	20231110	161900	173150220	5820	5820	5820	5820	0
224	20231110	161800	173150220	5820	5820	5820	5820	0
225	20231110	161700	173150220	5820	5820	5820	5820	0
226	20231110	161600	173150220	5820	5820	5820	5820	0
227	20231110	161500	173150220	5820	5820	5820	5820	0
228	20231110	161400	173150220	5820	5820	5820	5820	0
229	20231110	161300	173150220	5820	5820	5820	5820	0
230	20231110	161200	173150220	5820	5820	5820	5820	0
231	20231110	161100	173150220	5820	5820	5820	5820	0
232	20231110	161000	173150220	5820	5820	5820	5820	0
233	20231110	160900	173150220	5820	5820	5820	5820	0
234	20231110	160800	173150220	5820	5820	5820	5820	0
235	20231110	160700	173150220	5820	5820	5820	5820	0
236	20231110	160600	173150220	5820	5820	5820	5820	0
237	20231110	160500	173150220	5820	5820	5820	5820	0
238	20231110	160400	173150220	5820	5820	5820	5820	0
239	20231110	160300	173150220	5820	5820	5820	5820	0
240	20231110	160200	173150220	5820	5820	5820	5820	0
241	20231110	160100	173150220	5820	5820	5820	5820	0
242	20231110	160000	173150220	5820	5820	5820	5820	244
243	20231110	155900	173150220	5820	5820	5820	5820	0
244	20231110	155800	173150220	5820	5820	5820	5820	0
245	20231110	155700	173150220	5820	5820	5820	5820	0
246	20231110	155600	173150220	5820	5820	5820	5820	0
247	20231110	155500	173150220	5820	5820	5820	5820	0
248	20231110	155400	173150220	5820	5820	5820	5820	0
249	20231110	155300	173150220	5820	5820	5820	5820	0
250	20231110	155200	173150220	5820	5820	5820	5820	0
251	20231110	155100	173150220	5820	5820	5820	5820	0
252	20231110	155000	173150220	5820	5820	5820	5820	0
253	20231110	154900	173150220	5820	5820	5820	5820	0
254	20231110	154800	173150220	5820	5820	5820	5820	0
255	20231110	154700	173150220	5820	5820	5820	5820	0
256	20231110	154600	173150220	5820	5820	5820	5820	0
257	20231110	154500	173150220	5820	5820	5820	5820	0
258	20231110	154400	173150220	5820	5820	5820	5820	0
259	20231110	154300	173150220	5820	5820	5820	5820	0
260	20231110	154200	173150220	5820	5820	5820	5820	0
261	20231110	154100	173150220	5820	5820	5820	5820	0
262	20231110	154000	173150220	5820	5820	5820	5820	0
263	20231110	153900	173150220	5820	5820	5820	5820	0
264	20231110	153800	173150220	5820	5820	5820	5820	0
265	20231110	153700	173150220	5820	5820	5820	5820	0
266	20231110	153600	173150220	5820	5820	5820	5820	0
267	20231110	153500	173150220	5820	5820	5820	5820	0
268	20231110	153400	173150220	5820	5820	5820	5820	0
269	20231110	153300	173150220	5820	5820	5820	5820	0
270	20231110	153200	173150220	5820	5820	5820	5820	0
271	20231110	153100	173150220	5820	5820	5820	5820	0
272	20231110	153000	173150220	5820	5820	5820	5820	488
273	20231110	152900	171730140	5810	5810	5810	5810	0
274	20231110	152800	171730140	5810	5810	5810	5810	0
275	20231110	152700	171730140	5810	5810	5810	5810	0
276	20231110	152600	171730140	5810	5810	5810	5810	0
277	20231110	152500	171730140	5810	5810	5810	5810	0
278	20231110	152400	171730140	5810	5810	5810	5810	0
279	20231110	152300	171730140	5810	5810	5810	5810	0
280	20231110	152200	171730140	5810	5810	5810	5810	0
281	20231110	152100	171730140	5810	5810	5810	5810	0
282	20231110	152000	171730140	5810	5810	5810	5810	0
283	20231110	151900	171730140	5810	5790	5810	5790	5
284	20231110	151800	171701140	5810	5800	5810	5800	176
285	20231110	151700	170680330	5810	5810	5810	5810	1
286	20231110	151600	170674520	5810	5810	5810	5790	5
287	20231110	151500	170645510	5800	5800	5800	5800	2
288	20231110	151400	170633910	5810	5810	5810	5810	0
289	20231110	151300	170633910	5810	5810	5810	5810	0
290	20231110	151200	170633910	5810	5800	5810	5800	19
291	20231110	151100	170523560	5790	5800	5800	5790	100
292	20231110	151000	169944260	5810	5810	5810	5810	0
293	20231110	150900	169944260	5810	5810	5810	5810	0
294	20231110	150800	169944260	5810	5810	5810	5810	1
295	20231110	150700	169938450	5800	5800	5800	5800	510
296	20231110	150600	166980450	5800	5800	5800	5800	2
297	20231110	150500	166968850	5800	5800	5800	5800	2
298	20231110	150400	166957250	5800	5800	5800	5800	0
299	20231110	150300	166957250	5800	5800	5800	5800	2
300	20231110	150200	166945650	5800	5800	5800	5800	70
301	20231110	150100	166539650	5800	5800	5800	5800	2
302	20231110	150000	166528050	5810	5810	5810	5810	0
303	20231110	145900	166528050	5810	5810	5810	5810	0
304	20231110	145800	166528050	5810	5810	5810	5810	0
305	20231110	145700	166528050	5810	5810	5810	5810	0
306	20231110	145600	166528050	5810	5810	5810	5810	0
307	20231110	145500	166528050	5810	5810	5810	5810	0
308	20231110	145400	166528050	5810	5810	5810	5810	0
309	20231110	145300	166528050	5810	5810	5810	5810	0
310	20231110	145200	166528050	5810	5810	5810	5810	0
311	20231110	145100	166528050	5810	5810	5810	5810	0
312	20231110	145000	166528050	5810	5810	5810	5810	100
313	20231110	144900	165947050	5810	5810	5810	5810	693
314	20231110	144800	161920720	5820	5820	5820	5820	0
315	20231110	144700	161920720	5820	5820	5820	5820	0
316	20231110	144600	161920720	5820	5820	5820	5820	0
317	20231110	144500	161920720	5820	5820	5820	5820	0
318	20231110	144400	161920720	5820	5820	5820	5820	0
319	20231110	144300	161920720	5820	5820	5820	5820	0
320	20231110	144200	161920720	5820	5820	5820	5820	0
321	20231110	144100	161920720	5820	5820	5820	5820	0
322	20231110	144000	161920720	5820	5820	5820	5820	0
323	20231110	143900	161920720	5820	5820	5820	5820	506
324	20231110	143800	158975800	5820	5820	5820	5820	0
325	20231110	143700	158975800	5820	5820	5820	5820	10
326	20231110	143600	158917600	5820	5820	5820	5820	0
327	20231110	143500	158917600	5820	5820	5820	5820	0
328	20231110	143400	158917600	5820	5820	5820	5820	0
329	20231110	143300	158917600	5820	5820	5820	5820	0
330	20231110	143200	158917600	5820	5820	5820	5820	0
331	20231110	143100	158917600	5820	5820	5820	5820	4
332	20231110	143000	158894320	5830	5830	5830	5830	1
333	20231110	142900	158888490	5830	5820	5830	5820	1936
334	20231110	142800	147609240	5820	5820	5820	5820	0
335	20231110	142700	147609240	5820	5820	5820	5820	20
336	20231110	142600	147492840	5810	5810	5810	5810	0
337	20231110	142500	147492840	5810	5810	5810	5810	0
338	20231110	142400	147492840	5810	5810	5810	5810	20
339	20231110	142300	147376640	5820	5820	5820	5820	0
340	20231110	142200	147376640	5820	5810	5820	5810	42
341	20231110	142100	147132220	5810	5810	5810	5810	0
342	20231110	142000	147132220	5810	5810	5810	5810	2
343	20231110	141900	147120600	5810	5810	5810	5810	0
344	20231110	141800	147120600	5810	5810	5810	5810	0
345	20231110	141700	147120600	5810	5810	5810	5810	2
346	20231110	141600	147108980	5810	5810	5810	5810	0
347	20231110	141500	147108980	5810	5810	5810	5810	2
348	20231110	141400	147097360	5810	5810	5810	5810	0
349	20231110	141300	147097360	5810	5810	5810	5810	0
350	20231110	141200	147097360	5810	5810	5810	5810	2
351	20231110	141100	147085740	5810	5810	5810	5810	0
352	20231110	141000	147085740	5810	5810	5810	5810	2
353	20231110	140900	147074120	5810	5810	5810	5810	0
354	20231110	140800	147074120	5810	5810	5810	5810	0
355	20231110	140700	147074120	5810	5810	5810	5810	2
356	20231110	140600	147062500	5810	5810	5810	5810	0
357	20231110	140500	147062500	5810	5810	5810	5810	2
358	20231110	140400	147050880	5820	5820	5820	5820	0
359	20231110	140300	147050880	5820	5820	5820	5820	0
360	20231110	140200	147050880	5820	5810	5820	5810	7
361	20231110	140100	147010160	5820	5820	5820	5820	0
362	20231110	140000	147010160	5820	5820	5820	5820	0
363	20231110	135900	147010160	5820	5820	5820	5820	0
364	20231110	135800	147010160	5820	5820	5820	5820	0
365	20231110	135700	147010160	5820	5820	5820	5820	64
366	20231110	135600	146637680	5820	5820	5820	5820	0
367	20231110	135500	146637680	5820	5820	5820	5820	0
368	20231110	135400	146637680	5820	5820	5820	5820	0
369	20231110	135300	146637680	5820	5820	5820	5820	0
370	20231110	135200	146637680	5820	5820	5820	5820	0
371	20231110	135100	146637680	5820	5820	5820	5820	0
372	20231110	135000	146637680	5820	5820	5820	5820	0
373	20231110	134900	146637680	5820	5820	5820	5820	10
374	20231110	134800	146579480	5820	5820	5820	5820	0
375	20231110	134700	146579480	5820	5820	5820	5820	0
376	20231110	134600	146579480	5820	5820	5820	5820	0
377	20231110	134500	146579480	5820	5820	5820	5820	0
378	20231110	134400	146579480	5820	5820	5820	5820	70
379	20231110	134300	146172080	5820	5810	5820	5810	200
380	20231110	134200	145008100	5810	5810	5810	5810	0
381	20231110	134100	145008100	5810	5810	5810	5810	0
382	20231110	134000	145008100	5810	5810	5810	5810	2
383	20231110	133900	144996480	5820	5820	5820	5820	0
384	20231110	133800	144996480	5820	5820	5820	5820	0
385	20231110	133700	144996480	5820	5820	5820	5810	6
386	20231110	133600	144961580	5810	5810	5810	5810	300
387	20231110	133500	143218580	5810	5810	5810	5810	2
388	20231110	133400	143206960	5810	5810	5810	5810	0
389	20231110	133300	143206960	5810	5810	5810	5810	1
390	20231110	133200	143201150	5810	5810	5810	5810	10
391	20231110	133100	143143050	5810	5810	5810	5810	0
392	20231110	133000	143143050	5810	5810	5810	5810	2
393	20231110	132900	143131430	5810	5810	5810	5810	0
394	20231110	132800	143131430	5810	5810	5810	5810	117
395	20231110	132700	142451660	5810	5810	5810	5810	0
396	20231110	132600	142451660	5810	5810	5810	5810	0
397	20231110	132500	142451660	5810	5810	5810	5810	0
398	20231110	132400	142451660	5810	5810	5810	5810	0
399	20231110	132300	142451660	5810	5810	5810	5810	0
400	20231110	132200	142451660	5810	5810	5810	5810	0
401	20231110	132100	142451660	5810	5810	5810	5810	0
402	20231110	132000	142451660	5810	5810	5810	5810	950
403	20231110	131900	136932160	5820	5820	5820	5820	0
404	20231110	131800	136932160	5820	5820	5820	5820	1
405	20231110	131700	136926340	5820	5820	5820	5820	0
406	20231110	131600	136926340	5820	5820	5820	5820	0
407	20231110	131500	136926340	5820	5820	5820	5820	0
408	20231110	131400	136926340	5820	5820	5820	5820	0
409	20231110	131300	136926340	5820	5820	5820	5820	0
410	20231110	131200	136926340	5820	5820	5820	5820	0
411	20231110	131100	136926340	5820	5820	5820	5820	0
412	20231110	131000	136926340	5820	5820	5820	5820	0
413	20231110	130900	136926340	5820	5820	5820	5820	0
414	20231110	130800	136926340	5820	5820	5820	5820	32
415	20231110	130700	136740100	5820	5820	5820	5820	21
416	20231110	130600	136617880	5820	5820	5820	5820	0
417	20231110	130500	136617880	5820	5820	5820	5820	30
418	20231110	130400	136443280	5820	5820	5820	5820	0
419	20231110	130300	136443280	5820	5820	5820	5810	44
420	20231110	130200	136187210	5820	5820	5820	5820	0
421	20231110	130100	136187210	5820	5820	5820	5820	0
422	20231110	130000	136187210	5820	5820	5820	5820	101
423	20231110	125900	135599390	5810	5810	5810	5810	2
424	20231110	125800	135587770	5810	5810	5810	5810	0
425	20231110	125700	135587770	5810	5810	5810	5810	0
426	20231110	125600	135587770	5810	5810	5810	5810	2
427	20231110	125500	135576150	5810	5810	5810	5810	0
428	20231110	125400	135576150	5810	5810	5810	5810	0
429	20231110	125300	135576150	5810	5810	5810	5810	2
430	20231110	125200	135564530	5820	5820	5820	5820	16
431	20231110	125100	135471410	5810	5810	5810	5810	0
432	20231110	125000	135471410	5810	5810	5810	5810	2
433	20231110	124900	135459790	5820	5820	5820	5820	0
434	20231110	124800	135459790	5820	5820	5820	5820	0
435	20231110	124700	135459790	5820	5810	5820	5810	22
436	20231110	124600	135331770	5810	5810	5810	5810	0
437	20231110	124500	135331770	5810	5810	5810	5810	0
438	20231110	124400	135331770	5810	5810	5810	5810	2
439	20231110	124300	135320150	5820	5820	5820	5820	0
440	20231110	124200	135320150	5820	5820	5820	5820	0
441	20231110	124100	135320150	5820	5820	5820	5820	0
442	20231110	124000	135320150	5820	5820	5820	5820	0
443	20231110	123900	135320150	5820	5820	5820	5820	0
444	20231110	123800	135320150	5820	5820	5820	5820	0
445	20231110	123700	135320150	5820	5820	5820	5820	0
446	20231110	123600	135320150	5820	5820	5820	5820	0
447	20231110	123500	135320150	5820	5820	5820	5820	0
448	20231110	123400	135320150	5820	5820	5820	5820	0
449	20231110	123300	135320150	5820	5820	5820	5820	50
450	20231110	123200	135029150	5820	5820	5820	5820	0
451	20231110	123100	135029150	5820	5820	5820	5820	0
452	20231110	123000	135029150	5820	5820	5820	5820	0
453	20231110	122900	135029150	5820	5820	5820	5820	0
454	20231110	122800	135029150	5820	5820	5820	5820	150
455	20231110	122700	134156150	5820	5820	5820	5820	0
456	20231110	122600	134156150	5820	5820	5820	5820	0
457	20231110	122500	134156150	5820	5820	5820	5820	0
458	20231110	122400	134156150	5820	5820	5820	5820	0
459	20231110	122300	134156150	5820	5820	5820	5820	0
460	20231110	122200	134156150	5820	5820	5820	5820	0
461	20231110	122100	134156150	5820	5820	5820	5820	1
462	20231110	122000	134150330	5820	5820	5820	5820	43
463	20231110	121900	133900070	5810	5810	5810	5810	0
464	20231110	121800	133900070	5810	5810	5810	5810	0
465	20231110	121700	133900070	5810	5810	5810	5810	0
466	20231110	121600	133900070	5810	5810	5810	5810	0
467	20231110	121500	133900070	5810	5810	5810	5810	0
468	20231110	121400	133900070	5810	5810	5810	5810	0
469	20231110	121300	133900070	5810	5810	5810	5810	169
470	20231110	121200	132918180	5810	5810	5810	5810	337
471	20231110	121100	130960210	5810	5810	5810	5810	0
472	20231110	121000	130960210	5810	5810	5810	5810	2
473	20231110	120900	130948590	5810	5810	5810	5810	0
474	20231110	120800	130948590	5810	5810	5810	5810	0
475	20231110	120700	130948590	5810	5810	5810	5810	0
476	20231110	120600	130948590	5810	5810	5810	5810	0
477	20231110	120500	130948590	5810	5800	5810	5800	399
478	20231110	120400	128630420	5800	5800	5800	5800	87
479	20231110	120300	128125820	5800	5800	5800	5800	0
480	20231110	120200	128125820	5800	5800	5800	5800	0
481	20231110	120100	128125820	5800	5800	5800	5800	1
482	20231110	120000	128120020	5810	5810	5810	5810	1
483	20231110	115900	128114210	5810	5810	5810	5810	859
484	20231110	115800	123123420	5810	5810	5810	5810	2
485	20231110	115700	123111800	5810	5810	5810	5810	0
486	20231110	115600	123111800	5810	5810	5810	5810	0
487	20231110	115500	123111800	5810	5810	5810	5810	2
488	20231110	115400	123100180	5820	5820	5820	5820	0
489	20231110	115300	123100180	5820	5820	5820	5820	0
490	20231110	115200	123100180	5820	5810	5820	5810	302
491	20231110	115100	121342560	5820	5820	5820	5820	0
492	20231110	115000	121342560	5820	5820	5820	5820	0
493	20231110	114900	121342560	5820	5820	5820	5820	1
494	20231110	114800	121336740	5810	5810	5810	5810	0
495	20231110	114700	121336740	5810	5810	5810	5810	0
496	20231110	114600	121336740	5810	5810	5810	5810	0
497	20231110	114500	121336740	5810	5810	5810	5810	0
498	20231110	114400	121336740	5810	5810	5810	5810	0
499	20231110	114300	121336740	5810	5810	5810	5810	0
500	20231110	114200	121336740	5810	5810	5810	5810	0
501	20231110	114100	121336740	5810	5810	5810	5810	245
502	20231110	114000	119913290	5810	5810	5810	5810	2
503	20231110	113900	119901670	5820	5820	5820	5820	10
504	20231110	113800	119843470	5810	5810	5810	5810	5
505	20231110	113700	119814420	5810	5810	5810	5810	0
506	20231110	113600	119814420	5810	5810	5810	5810	0
507	20231110	113500	119814420	5810	5810	5810	5810	100
508	20231110	113400	119233420	5800	5800	5800	5800	0
509	20231110	113300	119233420	5800	5800	5800	5800	0
510	20231110	113200	119233420	5800	5800	5800	5800	0
511	20231110	113100	119233420	5800	5800	5800	5800	0
512	20231110	113000	119233420	5800	5800	5800	5800	53
513	20231110	112900	118926020	5800	5800	5800	5800	0
514	20231110	112800	118926020	5800	5800	5800	5800	0
515	20231110	112700	118926020	5800	5800	5800	5800	69
516	20231110	112600	118525820	5800	5800	5800	5800	110
517	20231110	112500	117887820	5800	5800	5800	5800	0
518	20231110	112400	117887820	5800	5800	5800	5800	0
519	20231110	112300	117887820	5800	5800	5800	5800	0
520	20231110	112200	117887820	5800	5800	5800	5800	0
521	20231110	112100	117887820	5800	5790	5800	5790	1168
522	20231110	112000	111116880	5800	5800	5800	5800	0
523	20231110	111900	111116880	5800	5800	5800	5800	0
524	20231110	111800	111116880	5800	5790	5800	5790	100
525	20231110	111700	110536900	5790	5790	5790	5790	2
526	20231110	111600	110525320	5780	5810	5810	5780	5001
527	20231110	111500	81587340	5810	5810	5810	5810	0
528	20231110	111400	81587340	5810	5810	5810	5810	0
529	20231110	111300	81587340	5810	5810	5810	5810	0
530	20231110	111200	81587340	5810	5810	5810	5810	0
531	20231110	111100	81587340	5810	5810	5810	5810	24
532	20231110	111000	81447900	5800	5800	5800	5800	2
533	20231110	110900	81436300	5810	5810	5810	5810	100
534	20231110	110800	80855300	5800	5800	5800	5800	2
535	20231110	110700	80843700	5800	5800	5800	5800	0
536	20231110	110600	80843700	5800	5810	5810	5800	50
537	20231110	110500	80553230	5810	5810	5810	5810	0
538	20231110	110400	80553230	5810	5800	5810	5800	4
539	20231110	110300	80530000	5810	5810	5810	5810	5
540	20231110	110200	80500950	5820	5820	5820	5820	0
541	20231110	110100	80500950	5820	5820	5820	5820	0
542	20231110	110000	80500950	5820	5820	5820	5820	0
543	20231110	105900	80500950	5820	5820	5820	5820	0
544	20231110	105800	80500950	5820	5820	5820	5820	0
545	20231110	105700	80500950	5820	5820	5820	5820	0
546	20231110	105600	80500950	5820	5820	5820	5820	0
547	20231110	105500	80500950	5820	5820	5820	5820	14
548	20231110	105400	80419470	5820	5820	5820	5820	0
549	20231110	105300	80419470	5820	5820	5820	5820	0
550	20231110	105200	80419470	5820	5820	5820	5820	0
551	20231110	105100	80419470	5820	5820	5820	5820	0
552	20231110	105000	80419470	5820	5820	5820	5820	0
553	20231110	104900	80419470	5820	5820	5820	5820	0
554	20231110	104800	80419470	5820	5820	5820	5820	123
555	20231110	104700	79703610	5830	5830	5830	5830	0
556	20231110	104600	79703610	5830	5830	5830	5830	0
557	20231110	104500	79703610	5830	5830	5830	5830	0
558	20231110	104400	79703610	5830	5830	5830	5830	30
559	20231110	104300	79528710	5830	5830	5830	5830	0
560	20231110	104200	79528710	5830	5830	5830	5820	2020
561	20231110	104100	67772110	5830	5830	5830	5830	100
562	20231110	104000	67189110	5830	5830	5830	5830	0
563	20231110	103900	67189110	5830	5830	5830	5830	17
564	20231110	103800	67090000	5830	5830	5830	5830	1
565	20231110	103700	67084170	5830	5830	5830	5830	1157
566	20231110	103600	60338860	5830	5830	5830	5830	0
567	20231110	103500	60338860	5830	5830	5830	5830	2
568	20231110	103400	60327200	5820	5820	5820	5820	10
569	20231110	103300	60269000	5820	5820	5820	5820	46
570	20231110	103200	60001280	5820	5820	5820	5820	7
571	20231110	103100	59960540	5800	5820	5820	5800	504
572	20231110	103000	57027340	5820	5820	5820	5820	0
573	20231110	102900	57027340	5820	5820	5820	5820	0
574	20231110	102800	57027340	5820	5820	5820	5820	0
575	20231110	102700	57027340	5820	5810	5820	5810	327
576	20231110	102600	55124210	5790	5790	5790	5790	0
577	20231110	102500	55124210	5790	5790	5790	5790	10
578	20231110	102400	55066310	5790	5800	5800	5790	741
579	20231110	102300	50774850	5810	5810	5810	5810	0
580	20231110	102200	50774850	5810	5810	5810	5810	0
581	20231110	102100	50774850	5810	5810	5810	5810	50
582	20231110	102000	50484350	5810	5810	5810	5810	1
583	20231110	101900	50478540	5810	5800	5810	5800	21
584	20231110	101800	50356540	5810	5810	5810	5810	1
585	20231110	101700	50350730	5810	5810	5810	5810	0
586	20231110	101600	50350730	5810	5810	5810	5810	6
587	20231110	101500	50315870	5810	5810	5810	5810	0
588	20231110	101400	50315870	5810	5810	5810	5810	0
589	20231110	101300	50315870	5810	5810	5810	5810	0
590	20231110	101200	50315870	5810	5810	5810	5810	0
591	20231110	101100	50315870	5810	5810	5810	5810	0
592	20231110	101000	50315870	5810	5810	5810	5810	0
593	20231110	100900	50315870	5810	5810	5810	5810	0
594	20231110	100800	50315870	5810	5810	5810	5810	0
595	20231110	100700	50315870	5810	5810	5810	5810	6
596	20231110	100600	50281010	5810	5810	5810	5810	100
597	20231110	100500	49700010	5790	5790	5790	5790	0
598	20231110	100400	49700010	5790	5790	5790	5790	0
599	20231110	100300	49700010	5790	5790	5790	5790	0
600	20231110	100200	49700010	5790	5790	5790	5790	0
601	20231110	100100	49700010	5790	5790	5790	5790	0
602	20231110	100000	49700010	5790	5790	5790	5790	0
603	20231110	095900	49700010	5790	5790	5790	5790	0
604	20231110	095800	49700010	5790	5790	5790	5790	0
605	20231110	095700	49700010	5790	5790	5790	5790	0
606	20231110	095600	49700010	5790	5790	5790	5790	45
607	20231110	095500	49439460	5790	5790	5790	5790	0
608	20231110	095400	49439460	5790	5790	5790	5790	0
609	20231110	095300	49439460	5790	5790	5790	5790	0
610	20231110	095200	49439460	5790	5790	5790	5790	0
611	20231110	095100	49439460	5790	5790	5790	5790	1
612	20231110	095000	49433670	5790	5790	5790	5790	0
613	20231110	094900	49433670	5790	5790	5790	5790	0
614	20231110	094800	49433670	5790	5790	5790	5790	0
615	20231110	094700	49433670	5790	5790	5790	5790	0
616	20231110	094600	49433670	5790	5790	5790	5790	100
617	20231110	094500	48854670	5810	5810	5810	5810	100
618	20231110	094400	48273670	5810	5810	5810	5810	0
619	20231110	094300	48273670	5810	5810	5810	5810	0
620	20231110	094200	48273670	5810	5810	5810	5810	0
621	20231110	094100	48273670	5810	5810	5810	5810	0
622	20231110	094000	48273670	5810	5800	5810	5800	2
623	20231110	093900	48262060	5800	5800	5800	5800	0
624	20231110	093800	48262060	5800	5810	5810	5800	890
625	20231110	093700	43099960	5810	5810	5810	5810	1
626	20231110	093600	43094150	5820	5820	5820	5820	1
627	20231110	093500	43088330	5810	5810	5810	5810	0
628	20231110	093400	43088330	5810	5810	5810	5810	21
629	20231110	093300	42966320	5810	5810	5810	5810	200
630	20231110	093200	41804320	5810	5810	5810	5810	100
631	20231110	093100	41223320	5820	5820	5820	5820	0
632	20231110	093000	41223320	5820	5820	5820	5820	0
633	20231110	092900	41223320	5820	5820	5820	5820	23
634	20231110	092800	41089460	5810	5810	5810	5810	44
635	20231110	092700	40833820	5810	5810	5810	5810	10
636	20231110	092600	40775720	5820	5820	5820	5810	194
637	20231110	092500	39648070	5820	5820	5820	5820	291
638	20231110	092400	37954450	5820	5820	5820	5820	500
639	20231110	092300	35044450	5800	5810	5820	5800	630
640	20231110	092200	31379550	5810	5820	5820	5810	696
641	20231110	092100	27330130	5820	5820	5820	5820	2
642	20231110	092000	27318490	5820	5810	5820	5800	1364
643	20231110	091900	19382300	5810	5790	5810	5790	1165
644	20231110	091800	12621170	5780	5780	5800	5780	1313
645	20231110	091700	5010530	5770	5770	5770	5770	0
646	20231110	091600	5010530	5770	5770	5770	5770	100
647	20231110	091500	4433530	5770	5770	5770	5770	1
648	20231110	091400	4427760	5770	5770	5770	5770	0
649	20231110	091300	4427760	5770	5770	5770	5770	0
650	20231110	091200	4427760	5770	5770	5770	5770	0
651	20231110	091100	4427760	5770	5770	5770	5770	0
652	20231110	091000	4427760	5770	5770	5770	5770	0
653	20231110	090900	4427760	5770	5770	5770	5770	168
654	20231110	090800	3458400	5770	5770	5770	5770	0
655	20231110	090700	3458400	5770	5770	5770	5770	0
656	20231110	090600	3458400	5770	5770	5770	5770	92
657	20231110	090500	2927560	5760	5760	5760	5760	201
658	20231110	090400	1769800	5770	5780	5780	5770	179
659	20231110	090300	736020	5780	5780	5780	5780	0
660	20231110	090200	736020	5780	5780	5780	5780	0
661	20231110	090100	736020	5780	5780	5780	5780	0
662	20231110	090000	736020	5780	5790	5810	5780	127