KissMeData/173940/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202500	57676680	5880	5880	5880	5880	497
3	20231110	202400	57676680	5880	5880	5880	5880	0
4	20231110	202300	57676680	5880	5880	5880	5880	0
5	20231110	202200	57676680	5880	5880	5880	5880	0
6	20231110	202100	57676680	5880	5880	5880	5880	0
7	20231110	202000	57676680	5880	5880	5880	5880	0
8	20231110	201900	57676680	5880	5880	5880	5880	0
9	20231110	201800	57676680	5880	5880	5880	5880	0
10	20231110	201700	57676680	5880	5880	5880	5880	0
11	20231110	201600	57676680	5880	5880	5880	5880	0
12	20231110	201500	57676680	5880	5880	5880	5880	0
13	20231110	201400	57676680	5880	5880	5880	5880	0
14	20231110	201300	57676680	5880	5880	5880	5880	0
15	20231110	201200	57676680	5880	5880	5880	5880	0
16	20231110	201100	57676680	5880	5880	5880	5880	0
17	20231110	201000	57676680	5880	5880	5880	5880	0
18	20231110	200900	57676680	5880	5880	5880	5880	0
19	20231110	200800	57676680	5880	5880	5880	5880	0
20	20231110	200700	57676680	5880	5880	5880	5880	0
21	20231110	200600	57676680	5880	5880	5880	5880	0
22	20231110	200500	57676680	5880	5880	5880	5880	0
23	20231110	200400	57676680	5880	5880	5880	5880	0
24	20231110	200300	57676680	5880	5880	5880	5880	0
25	20231110	200200	57676680	5880	5880	5880	5880	0
26	20231110	200100	57676680	5880	5880	5880	5880	0
27	20231110	200000	57676680	5880	5880	5880	5880	0
28	20231110	195900	57676680	5880	5880	5880	5880	0
29	20231110	195800	57676680	5880	5880	5880	5880	0
30	20231110	195700	57676680	5880	5880	5880	5880	0
31	20231110	195600	57676680	5880	5880	5880	5880	0
32	20231110	195500	57676680	5880	5880	5880	5880	497
33	20231110	195400	57676680	5880	5880	5880	5880	0
34	20231110	195300	57676680	5880	5880	5880	5880	0
35	20231110	195200	57676680	5880	5880	5880	5880	0
36	20231110	195100	57676680	5880	5880	5880	5880	0
37	20231110	195000	57676680	5880	5880	5880	5880	0
38	20231110	194900	57676680	5880	5880	5880	5880	0
39	20231110	194800	57676680	5880	5880	5880	5880	0
40	20231110	194700	57676680	5880	5880	5880	5880	0
41	20231110	194600	57676680	5880	5880	5880	5880	0
42	20231110	194500	57676680	5880	5880	5880	5880	0
43	20231110	194400	57676680	5880	5880	5880	5880	0
44	20231110	194300	57676680	5880	5880	5880	5880	0
45	20231110	194200	57676680	5880	5880	5880	5880	0
46	20231110	194100	57676680	5880	5880	5880	5880	0
47	20231110	194000	57676680	5880	5880	5880	5880	0
48	20231110	193900	57676680	5880	5880	5880	5880	0
49	20231110	193800	57676680	5880	5880	5880	5880	0
50	20231110	193700	57676680	5880	5880	5880	5880	0
51	20231110	193600	57676680	5880	5880	5880	5880	0
52	20231110	193500	57676680	5880	5880	5880	5880	0
53	20231110	193400	57676680	5880	5880	5880	5880	0
54	20231110	193300	57676680	5880	5880	5880	5880	0
55	20231110	193200	57676680	5880	5880	5880	5880	0
56	20231110	193100	57676680	5880	5880	5880	5880	0
57	20231110	193000	57676680	5880	5880	5880	5880	0
58	20231110	192900	57676680	5880	5880	5880	5880	0
59	20231110	192800	57676680	5880	5880	5880	5880	0
60	20231110	192700	57676680	5880	5880	5880	5880	0
61	20231110	192600	57676680	5880	5880	5880	5880	0
62	20231110	192500	57676680	5880	5880	5880	5880	497
63	20231110	192400	57676680	5880	5880	5880	5880	0
64	20231110	192300	57676680	5880	5880	5880	5880	0
65	20231110	192200	57676680	5880	5880	5880	5880	0
66	20231110	192100	57676680	5880	5880	5880	5880	0
67	20231110	192000	57676680	5880	5880	5880	5880	0
68	20231110	191900	57676680	5880	5880	5880	5880	0
69	20231110	191800	57676680	5880	5880	5880	5880	0
70	20231110	191700	57676680	5880	5880	5880	5880	0
71	20231110	191600	57676680	5880	5880	5880	5880	0
72	20231110	191500	57676680	5880	5880	5880	5880	0
73	20231110	191400	57676680	5880	5880	5880	5880	0
74	20231110	191300	57676680	5880	5880	5880	5880	0
75	20231110	191200	57676680	5880	5880	5880	5880	0
76	20231110	191100	57676680	5880	5880	5880	5880	0
77	20231110	191000	57676680	5880	5880	5880	5880	0
78	20231110	190900	57676680	5880	5880	5880	5880	0
79	20231110	190800	57676680	5880	5880	5880	5880	0
80	20231110	190700	57676680	5880	5880	5880	5880	0
81	20231110	190600	57676680	5880	5880	5880	5880	0
82	20231110	190500	57676680	5880	5880	5880	5880	0
83	20231110	190400	57676680	5880	5880	5880	5880	0
84	20231110	190300	57676680	5880	5880	5880	5880	0
85	20231110	190200	57676680	5880	5880	5880	5880	0
86	20231110	190100	57676680	5880	5880	5880	5880	0
87	20231110	190000	57676680	5880	5880	5880	5880	0
88	20231110	185900	57676680	5880	5880	5880	5880	0
89	20231110	185800	57676680	5880	5880	5880	5880	0
90	20231110	185700	57676680	5880	5880	5880	5880	0
91	20231110	185600	57676680	5880	5880	5880	5880	0
92	20231110	185500	57676680	5880	5880	5880	5880	497
93	20231110	185400	57676680	5880	5880	5880	5880	0
94	20231110	185300	57676680	5880	5880	5880	5880	0
95	20231110	185200	57676680	5880	5880	5880	5880	0
96	20231110	185100	57676680	5880	5880	5880	5880	0
97	20231110	185000	57676680	5880	5880	5880	5880	0
98	20231110	184900	57676680	5880	5880	5880	5880	0
99	20231110	184800	57676680	5880	5880	5880	5880	0
100	20231110	184700	57676680	5880	5880	5880	5880	0
101	20231110	184600	57676680	5880	5880	5880	5880	0
102	20231110	184500	57676680	5880	5880	5880	5880	0
103	20231110	184400	57676680	5880	5880	5880	5880	0
104	20231110	184300	57676680	5880	5880	5880	5880	0
105	20231110	184200	57676680	5880	5880	5880	5880	0
106	20231110	184100	57676680	5880	5880	5880	5880	0
107	20231110	184000	57676680	5880	5880	5880	5880	0
108	20231110	183900	57676680	5880	5880	5880	5880	0
109	20231110	183800	57676680	5880	5880	5880	5880	0
110	20231110	183700	57676680	5880	5880	5880	5880	0
111	20231110	183600	57676680	5880	5880	5880	5880	0
112	20231110	183500	57676680	5880	5880	5880	5880	0
113	20231110	183400	57676680	5880	5880	5880	5880	0
114	20231110	183300	57676680	5880	5880	5880	5880	0
115	20231110	183200	57676680	5880	5880	5880	5880	0
116	20231110	183100	57676680	5880	5880	5880	5880	0
117	20231110	183000	57676680	5880	5880	5880	5880	0
118	20231110	182900	57676680	5880	5880	5880	5880	0
119	20231110	182800	57676680	5880	5880	5880	5880	0
120	20231110	182700	57676680	5880	5880	5880	5880	0
121	20231110	182600	57676680	5880	5880	5880	5880	0
122	20231110	182500	57676680	5880	5880	5880	5880	497
123	20231110	182400	57676680	5880	5880	5880	5880	0
124	20231110	182300	57676680	5880	5880	5880	5880	0
125	20231110	182200	57676680	5880	5880	5880	5880	0
126	20231110	182100	57676680	5880	5880	5880	5880	0
127	20231110	182000	57676680	5880	5880	5880	5880	0
128	20231110	181900	57676680	5880	5880	5880	5880	0
129	20231110	181800	57676680	5880	5880	5880	5880	0
130	20231110	181700	57676680	5880	5880	5880	5880	0
131	20231110	181600	57676680	5880	5880	5880	5880	0
132	20231110	181500	57676680	5880	5880	5880	5880	0
133	20231110	181400	57676680	5880	5880	5880	5880	0
134	20231110	181300	57676680	5880	5880	5880	5880	0
135	20231110	181200	57676680	5880	5880	5880	5880	0
136	20231110	181100	57676680	5880	5880	5880	5880	0
137	20231110	181000	57676680	5880	5880	5880	5880	0
138	20231110	180900	57676680	5880	5880	5880	5880	0
139	20231110	180800	57676680	5880	5880	5880	5880	0
140	20231110	180700	57676680	5880	5880	5880	5880	0
141	20231110	180600	57676680	5880	5880	5880	5880	0
142	20231110	180500	57676680	5880	5880	5880	5880	0
143	20231110	180400	57676680	5880	5880	5880	5880	0
144	20231110	180300	57676680	5880	5880	5880	5880	0
145	20231110	180200	57676680	5880	5880	5880	5880	0
146	20231110	180100	57676680	5880	5880	5880	5880	0
147	20231110	180000	57676680	5880	5880	5880	5880	0
148	20231110	175900	57676680	5880	5880	5880	5880	0
149	20231110	175800	57676680	5880	5880	5880	5880	0
150	20231110	175700	57676680	5880	5880	5880	5880	0
151	20231110	175600	57676680	5880	5880	5880	5880	0
152	20231110	175500	57676680	5880	5880	5880	5880	497
153	20231110	175400	57676680	5880	5880	5880	5880	0
154	20231110	175300	57676680	5880	5880	5880	5880	0
155	20231110	175200	57676680	5880	5880	5880	5880	0
156	20231110	175100	57676680	5880	5880	5880	5880	0
157	20231110	175000	57676680	5880	5880	5880	5880	0
158	20231110	174900	57676680	5880	5880	5880	5880	0
159	20231110	174800	57676680	5880	5880	5880	5880	0
160	20231110	174700	57676680	5880	5880	5880	5880	0
161	20231110	174600	57676680	5880	5880	5880	5880	0
162	20231110	174500	57676680	5880	5880	5880	5880	0
163	20231110	174400	57676680	5880	5880	5880	5880	0
164	20231110	174300	57676680	5880	5880	5880	5880	0
165	20231110	174200	57676680	5880	5880	5880	5880	0
166	20231110	174100	57676680	5880	5880	5880	5880	0
167	20231110	174000	57676680	5880	5880	5880	5880	0
168	20231110	173900	57676680	5880	5880	5880	5880	0
169	20231110	173800	57676680	5880	5880	5880	5880	0
170	20231110	173700	57676680	5880	5880	5880	5880	0
171	20231110	173600	57676680	5880	5880	5880	5880	0
172	20231110	173500	57676680	5880	5880	5880	5880	0
173	20231110	173400	57676680	5880	5880	5880	5880	0
174	20231110	173300	57676680	5880	5880	5880	5880	0
175	20231110	173200	57676680	5880	5880	5880	5880	0
176	20231110	173100	57676680	5880	5880	5880	5880	0
177	20231110	173000	57676680	5880	5880	5880	5880	0
178	20231110	172900	57676680	5880	5880	5880	5880	0
179	20231110	172800	57676680	5880	5880	5880	5880	0
180	20231110	172700	57676680	5880	5880	5880	5880	0
181	20231110	172600	57676680	5880	5880	5880	5880	0
182	20231110	172500	57676680	5880	5880	5880	5880	497
183	20231110	172400	57676680	5880	5880	5880	5880	0
184	20231110	172300	57676680	5880	5880	5880	5880	0
185	20231110	172200	57676680	5880	5880	5880	5880	0
186	20231110	172100	57676680	5880	5880	5880	5880	0
187	20231110	172000	57676680	5880	5880	5880	5880	0
188	20231110	171900	57676680	5880	5880	5880	5880	0
189	20231110	171800	57676680	5880	5880	5880	5880	0
190	20231110	171700	57676680	5880	5880	5880	5880	0
191	20231110	171600	57676680	5880	5880	5880	5880	0
192	20231110	171500	57676680	5880	5880	5880	5880	0
193	20231110	171400	57676680	5880	5880	5880	5880	0
194	20231110	171300	57676680	5880	5880	5880	5880	0
195	20231110	171200	57676680	5880	5880	5880	5880	0
196	20231110	171100	57676680	5880	5880	5880	5880	0
197	20231110	171000	57676680	5880	5880	5880	5880	0
198	20231110	170900	57676680	5880	5880	5880	5880	0
199	20231110	170800	57676680	5880	5880	5880	5880	0
200	20231110	170700	57676680	5880	5880	5880	5880	0
201	20231110	170600	57676680	5880	5880	5880	5880	0
202	20231110	170500	57676680	5880	5880	5880	5880	0
203	20231110	170400	57676680	5880	5880	5880	5880	0
204	20231110	170300	57676680	5880	5880	5880	5880	0
205	20231110	170200	57676680	5880	5880	5880	5880	0
206	20231110	170100	57676680	5880	5880	5880	5880	0
207	20231110	170000	57676680	5880	5880	5880	5880	0
208	20231110	165900	57676680	5880	5880	5880	5880	0
209	20231110	165800	57676680	5880	5880	5880	5880	0
210	20231110	165700	57676680	5880	5880	5880	5880	0
211	20231110	165600	57676680	5880	5880	5880	5880	0
212	20231110	165500	57676680	5880	5880	5880	5880	497
213	20231110	165400	57676680	5880	5880	5880	5880	0
214	20231110	165300	57676680	5880	5880	5880	5880	0
215	20231110	165200	57676680	5880	5880	5880	5880	0
216	20231110	165100	57676680	5880	5880	5880	5880	0
217	20231110	165000	57676680	5880	5880	5880	5880	0
218	20231110	164900	57676680	5880	5880	5880	5880	0
219	20231110	164800	57676680	5880	5880	5880	5880	0
220	20231110	164700	57676680	5880	5880	5880	5880	0
221	20231110	164600	57676680	5880	5880	5880	5880	0
222	20231110	164500	57676680	5880	5880	5880	5880	0
223	20231110	164400	57676680	5880	5880	5880	5880	0
224	20231110	164300	57676680	5880	5880	5880	5880	0
225	20231110	164200	57676680	5880	5880	5880	5880	0
226	20231110	164100	57676680	5880	5880	5880	5880	0
227	20231110	164000	57676680	5880	5880	5880	5880	0
228	20231110	163900	57676680	5880	5880	5880	5880	0
229	20231110	163800	57676680	5880	5880	5880	5880	0
230	20231110	163700	57676680	5880	5880	5880	5880	0
231	20231110	163600	57676680	5880	5880	5880	5880	0
232	20231110	163500	57676680	5880	5880	5880	5880	0
233	20231110	163400	57676680	5880	5880	5880	5880	0
234	20231110	163300	57676680	5880	5880	5880	5880	0
235	20231110	163200	57676680	5880	5880	5880	5880	0
236	20231110	163100	57676680	5880	5880	5880	5880	0
237	20231110	163000	57676680	5880	5880	5880	5880	0
238	20231110	162900	57676680	5880	5880	5880	5880	0
239	20231110	162800	57676680	5880	5880	5880	5880	0
240	20231110	162700	57676680	5880	5880	5880	5880	0
241	20231110	162600	57676680	5880	5880	5880	5880	0
242	20231110	162500	57676680	5880	5880	5880	5880	497
243	20231110	162400	57676680	5880	5880	5880	5880	0
244	20231110	162300	57676680	5880	5880	5880	5880	0
245	20231110	162200	57676680	5880	5880	5880	5880	0
246	20231110	162100	57676680	5880	5880	5880	5880	0
247	20231110	162000	57676680	5880	5880	5880	5880	0
248	20231110	161900	57676680	5880	5880	5880	5880	0
249	20231110	161800	57676680	5880	5880	5880	5880	0
250	20231110	161700	57676680	5880	5880	5880	5880	0
251	20231110	161600	57676680	5880	5880	5880	5880	0
252	20231110	161500	57676680	5880	5880	5880	5880	0
253	20231110	161400	57676680	5880	5880	5880	5880	0
254	20231110	161300	57676680	5880	5880	5880	5880	0
255	20231110	161200	57676680	5880	5880	5880	5880	0
256	20231110	161100	57676680	5880	5880	5880	5880	0
257	20231110	161000	57676680	5880	5880	5880	5880	0
258	20231110	160900	57676680	5880	5880	5880	5880	0
259	20231110	160800	57676680	5880	5880	5880	5880	0
260	20231110	160700	57676680	5880	5880	5880	5880	0
261	20231110	160600	57676680	5880	5880	5880	5880	0
262	20231110	160500	57676680	5880	5880	5880	5880	0
263	20231110	160400	57676680	5880	5880	5880	5880	0
264	20231110	160300	57676680	5880	5880	5880	5880	0
265	20231110	160200	57676680	5880	5880	5880	5880	0
266	20231110	160100	57676680	5880	5880	5880	5880	0
267	20231110	160000	57676680	5880	5880	5880	5880	0
268	20231110	155900	57676680	5880	5880	5880	5880	0
269	20231110	155800	57676680	5880	5880	5880	5880	0
270	20231110	155700	57676680	5880	5880	5880	5880	0
271	20231110	155600	57676680	5880	5880	5880	5880	0
272	20231110	155500	57676680	5880	5880	5880	5880	497
273	20231110	155400	57676680	5880	5880	5880	5880	0
274	20231110	155300	57676680	5880	5880	5880	5880	0
275	20231110	155200	57676680	5880	5880	5880	5880	0
276	20231110	155100	57676680	5880	5880	5880	5880	0
277	20231110	155000	57676680	5880	5880	5880	5880	0
278	20231110	154900	57676680	5880	5880	5880	5880	0
279	20231110	154800	57676680	5880	5880	5880	5880	0
280	20231110	154700	57676680	5880	5880	5880	5880	0
281	20231110	154600	57676680	5880	5880	5880	5880	0
282	20231110	154500	57676680	5880	5880	5880	5880	0
283	20231110	154400	57676680	5880	5880	5880	5880	0
284	20231110	154300	57676680	5880	5880	5880	5880	0
285	20231110	154200	57676680	5880	5880	5880	5880	0
286	20231110	154100	57676680	5880	5880	5880	5880	0
287	20231110	154000	57676680	5880	5880	5880	5880	0
288	20231110	153900	57676680	5880	5880	5880	5880	0
289	20231110	153800	57676680	5880	5880	5880	5880	0
290	20231110	153700	57676680	5880	5880	5880	5880	0
291	20231110	153600	57676680	5880	5880	5880	5880	0
292	20231110	153500	57676680	5880	5880	5880	5880	0
293	20231110	153400	57676680	5880	5880	5880	5880	0
294	20231110	153300	57676680	5880	5880	5880	5880	0
295	20231110	153200	57676680	5880	5880	5880	5880	0
296	20231110	153100	57676680	5880	5880	5880	5880	0
297	20231110	153000	57676680	5880	5880	5880	5880	497
298	20231110	152900	54754320	5880	5880	5880	5880	0
299	20231110	152800	54754320	5880	5880	5880	5880	0
300	20231110	152700	54754320	5880	5880	5880	5880	0
301	20231110	152600	54754320	5880	5880	5880	5880	0
302	20231110	152500	54754320	5880	5880	5880	5880	0
303	20231110	152400	54754320	5880	5880	5880	5880	0
304	20231110	152300	54754320	5880	5880	5880	5880	0
305	20231110	152200	54754320	5880	5880	5880	5880	0
306	20231110	152100	54754320	5880	5880	5880	5880	0
307	20231110	152000	54754320	5880	5880	5880	5880	0
308	20231110	151900	54754320	5880	5880	5880	5880	0
309	20231110	151800	54754320	5880	5880	5880	5880	0
310	20231110	151700	54754320	5880	5880	5880	5880	0
311	20231110	151600	54754320	5880	5860	5880	5860	2
312	20231110	151500	54742580	5870	5870	5870	5870	0
313	20231110	151400	54742580	5870	5870	5870	5870	0
314	20231110	151300	54742580	5870	5870	5870	5870	100
315	20231110	151200	54155580	5860	5860	5860	5860	0
316	20231110	151100	54155580	5860	5860	5860	5860	20
317	20231110	151000	54038380	5860	5860	5860	5860	5
318	20231110	150900	54009080	5870	5870	5870	5870	0
319	20231110	150800	54009080	5870	5870	5870	5870	0
320	20231110	150700	54009080	5870	5870	5870	5870	0
321	20231110	150600	54009080	5870	5870	5870	5870	0
322	20231110	150500	54009080	5870	5870	5870	5870	0
323	20231110	150400	54009080	5870	5870	5870	5870	0
324	20231110	150300	54009080	5870	5870	5870	5870	0
325	20231110	150200	54009080	5870	5870	5870	5870	0
326	20231110	150100	54009080	5870	5870	5870	5870	0
327	20231110	150000	54009080	5870	5870	5870	5870	0
328	20231110	145900	54009080	5870	5880	5880	5870	103
329	20231110	145800	53403470	5880	5880	5880	5880	0
330	20231110	145700	53403470	5880	5880	5880	5880	0
331	20231110	145600	53403470	5880	5880	5880	5880	0
332	20231110	145500	53403470	5880	5880	5880	5880	1
333	20231110	145400	53397590	5880	5880	5880	5880	0
334	20231110	145300	53397590	5880	5880	5880	5880	0
335	20231110	145200	53397590	5880	5880	5880	5880	0
336	20231110	145100	53397590	5880	5880	5880	5880	0
337	20231110	145000	53397590	5880	5880	5880	5880	0
338	20231110	144900	53397590	5880	5880	5880	5880	0
339	20231110	144800	53397590	5880	5880	5880	5880	0
340	20231110	144700	53397590	5880	5880	5880	5880	0
341	20231110	144600	53397590	5880	5880	5880	5880	0
342	20231110	144500	53397590	5880	5880	5880	5880	0
343	20231110	144400	53397590	5880	5880	5880	5880	0
344	20231110	144300	53397590	5880	5880	5880	5880	200
345	20231110	144200	52221590	5880	5880	5880	5880	0
346	20231110	144100	52221590	5880	5880	5880	5880	0
347	20231110	144000	52221590	5880	5880	5880	5880	0
348	20231110	143900	52221590	5880	5880	5880	5880	0
349	20231110	143800	52221590	5880	5880	5880	5880	0
350	20231110	143700	52221590	5880	5880	5880	5880	2
351	20231110	143600	52209830	5890	5890	5890	5890	0
352	20231110	143500	52209830	5890	5890	5890	5890	0
353	20231110	143400	52209830	5890	5890	5890	5890	0
354	20231110	143300	52209830	5890	5890	5890	5890	0
355	20231110	143200	52209830	5890	5890	5890	5890	0
356	20231110	143100	52209830	5890	5890	5890	5890	0
357	20231110	143000	52209830	5890	5890	5890	5890	0
358	20231110	142900	52209830	5890	5890	5890	5890	0
359	20231110	142800	52209830	5890	5890	5890	5890	0
360	20231110	142700	52209830	5890	5890	5890	5890	0
361	20231110	142600	52209830	5890	5890	5890	5890	0
362	20231110	142500	52209830	5890	5890	5890	5890	0
363	20231110	142400	52209830	5890	5890	5890	5890	0
364	20231110	142300	52209830	5890	5890	5890	5890	353
365	20231110	142200	50130660	5940	5940	5940	5940	0
366	20231110	142100	50130660	5940	5940	5940	5940	0
367	20231110	142000	50130660	5940	5940	5940	5940	0
368	20231110	141900	50130660	5940	5940	5940	5940	0
369	20231110	141800	50130660	5940	5940	5940	5940	0
370	20231110	141700	50130660	5940	5940	5940	5940	0
371	20231110	141600	50130660	5940	5940	5940	5940	0
372	20231110	141500	50130660	5940	5940	5940	5940	0
373	20231110	141400	50130660	5940	5940	5940	5940	0
374	20231110	141300	50130660	5940	5940	5940	5940	0
375	20231110	141200	50130660	5940	5940	5940	5940	0
376	20231110	141100	50130660	5940	5940	5940	5940	0
377	20231110	141000	50130660	5940	5940	5940	5940	0
378	20231110	140900	50130660	5940	5940	5940	5940	0
379	20231110	140800	50130660	5940	5940	5940	5940	0
380	20231110	140700	50130660	5940	5940	5940	5940	0
381	20231110	140600	50130660	5940	5940	5940	5940	0
382	20231110	140500	50130660	5940	5940	5940	5940	0
383	20231110	140400	50130660	5940	5940	5940	5940	0
384	20231110	140300	50130660	5940	5940	5940	5940	0
385	20231110	140200	50130660	5940	5940	5940	5940	0
386	20231110	140100	50130660	5940	5940	5940	5940	0
387	20231110	140000	50130660	5940	5940	5940	5940	0
388	20231110	135900	50130660	5940	5940	5940	5940	0
389	20231110	135800	50130660	5940	5940	5940	5940	0
390	20231110	135700	50130660	5940	5940	5940	5940	0
391	20231110	135600	50130660	5940	5940	5940	5940	0
392	20231110	135500	50130660	5940	5940	5940	5940	0
393	20231110	135400	50130660	5940	5940	5940	5940	0
394	20231110	135300	50130660	5940	5940	5940	5940	0
395	20231110	135200	50130660	5940	5940	5940	5940	0
396	20231110	135100	50130660	5940	5940	5940	5940	0
397	20231110	135000	50130660	5940	5940	5940	5940	0
398	20231110	134900	50130660	5940	5940	5940	5940	0
399	20231110	134800	50130660	5940	5940	5940	5940	0
400	20231110	134700	50130660	5940	5940	5940	5940	0
401	20231110	134600	50130660	5940	5940	5940	5940	0
402	20231110	134500	50130660	5940	5940	5940	5940	0
403	20231110	134400	50130660	5940	5940	5940	5940	0
404	20231110	134300	50130660	5940	5940	5940	5940	0
405	20231110	134200	50130660	5940	5940	5940	5940	0
406	20231110	134100	50130660	5940	5940	5940	5940	0
407	20231110	134000	50130660	5940	5930	5940	5930	2
408	20231110	133900	50118790	5880	5880	5880	5880	0
409	20231110	133800	50118790	5880	5880	5880	5880	0
410	20231110	133700	50118790	5880	5880	5880	5880	0
411	20231110	133600	50118790	5880	5880	5880	5880	0
412	20231110	133500	50118790	5880	5880	5880	5880	0
413	20231110	133400	50118790	5880	5880	5880	5880	0
414	20231110	133300	50118790	5880	5880	5880	5880	0
415	20231110	133200	50118790	5880	5880	5880	5880	0
416	20231110	133100	50118790	5880	5880	5880	5880	0
417	20231110	133000	50118790	5880	5880	5880	5880	0
418	20231110	132900	50118790	5880	5880	5880	5880	0
419	20231110	132800	50118790	5880	5880	5880	5880	0
420	20231110	132700	50118790	5880	5880	5880	5880	0
421	20231110	132600	50118790	5880	5880	5880	5880	0
422	20231110	132500	50118790	5880	5880	5880	5880	0
423	20231110	132400	50118790	5880	5880	5880	5880	0
424	20231110	132300	50118790	5880	5880	5880	5880	0
425	20231110	132200	50118790	5880	5880	5880	5880	0
426	20231110	132100	50118790	5880	5880	5880	5880	0
427	20231110	132000	50118790	5880	5880	5880	5880	0
428	20231110	131900	50118790	5880	5880	5880	5880	0
429	20231110	131800	50118790	5880	5880	5880	5880	0
430	20231110	131700	50118790	5880	5880	5880	5880	0
431	20231110	131600	50118790	5880	5880	5880	5880	0
432	20231110	131500	50118790	5880	5880	5880	5880	0
433	20231110	131400	50118790	5880	5880	5880	5880	0
434	20231110	131300	50118790	5880	5880	5880	5880	0
435	20231110	131200	50118790	5880	5880	5880	5880	0
436	20231110	131100	50118790	5880	5880	5880	5880	0
437	20231110	131000	50118790	5880	5880	5880	5880	0
438	20231110	130900	50118790	5880	5880	5880	5880	0
439	20231110	130800	50118790	5880	5880	5880	5880	0
440	20231110	130700	50118790	5880	5880	5880	5880	0
441	20231110	130600	50118790	5880	5880	5880	5880	0
442	20231110	130500	50118790	5880	5880	5880	5880	309
443	20231110	130400	48301870	5880	5880	5880	5880	0
444	20231110	130300	48301870	5880	5880	5880	5880	0
445	20231110	130200	48301870	5880	5880	5880	5880	0
446	20231110	130100	48301870	5880	5880	5880	5880	0
447	20231110	130000	48301870	5880	5880	5880	5880	0
448	20231110	125900	48301870	5880	5880	5880	5880	0
449	20231110	125800	48301870	5880	5880	5880	5880	0
450	20231110	125700	48301870	5880	5880	5880	5880	0
451	20231110	125600	48301870	5880	5880	5880	5880	0
452	20231110	125500	48301870	5880	5880	5880	5880	0
453	20231110	125400	48301870	5880	5880	5880	5880	1
454	20231110	125300	48295990	5880	5880	5880	5880	0
455	20231110	125200	48295990	5880	5880	5880	5880	0
456	20231110	125100	48295990	5880	5880	5880	5880	0
457	20231110	125000	48295990	5880	5880	5880	5880	0
458	20231110	124900	48295990	5880	5880	5880	5880	0
459	20231110	124800	48295990	5880	5880	5880	5880	0
460	20231110	124700	48295990	5880	5880	5880	5880	0
461	20231110	124600	48295990	5880	5880	5880	5880	0
462	20231110	124500	48295990	5880	5880	5880	5880	0
463	20231110	124400	48295990	5880	5880	5880	5880	0
464	20231110	124300	48295990	5880	5880	5880	5880	0
465	20231110	124200	48295990	5880	5880	5880	5880	0
466	20231110	124100	48295990	5880	5880	5880	5880	0
467	20231110	124000	48295990	5880	5880	5880	5880	0
468	20231110	123900	48295990	5880	5880	5880	5880	0
469	20231110	123800	48295990	5880	5880	5880	5880	0
470	20231110	123700	48295990	5880	5880	5880	5880	0
471	20231110	123600	48295990	5880	5880	5880	5880	0
472	20231110	123500	48295990	5880	5880	5880	5880	147
473	20231110	123400	47431630	5930	5930	5930	5930	0
474	20231110	123300	47431630	5930	5930	5930	5930	0
475	20231110	123200	47431630	5930	5930	5930	5930	0
476	20231110	123100	47431630	5930	5930	5930	5930	0
477	20231110	123000	47431630	5930	5930	5930	5930	0
478	20231110	122900	47431630	5930	5930	5930	5930	0
479	20231110	122800	47431630	5930	5930	5930	5930	0
480	20231110	122700	47431630	5930	5930	5930	5930	0
481	20231110	122600	47431630	5930	5930	5930	5930	0
482	20231110	122500	47431630	5930	5930	5930	5930	0
483	20231110	122400	47431630	5930	5930	5930	5930	1
484	20231110	122300	47425700	5830	5890	5890	5830	406
485	20231110	122200	45040170	5890	5890	5890	5890	0
486	20231110	122100	45040170	5890	5890	5890	5890	0
487	20231110	122000	45040170	5890	5890	5890	5890	0
488	20231110	121900	45040170	5890	5890	5890	5890	0
489	20231110	121800	45040170	5890	5890	5890	5890	0
490	20231110	121700	45040170	5890	5890	5890	5890	20
491	20231110	121600	44922370	5940	5940	5940	5940	0
492	20231110	121500	44922370	5940	5940	5940	5940	0
493	20231110	121400	44922370	5940	5940	5940	5940	0
494	20231110	121300	44922370	5940	5940	5940	5940	0
495	20231110	121200	44922370	5940	5940	5940	5940	0
496	20231110	121100	44922370	5940	5940	5940	5940	0
497	20231110	121000	44922370	5940	5940	5940	5940	0
498	20231110	120900	44922370	5940	5940	5940	5940	0
499	20231110	120800	44922370	5940	5940	5940	5940	0
500	20231110	120700	44922370	5940	5940	5940	5940	0
501	20231110	120600	44922370	5940	5940	5940	5940	0
502	20231110	120500	44922370	5940	5940	5940	5940	0
503	20231110	120400	44922370	5940	5940	5940	5940	0
504	20231110	120300	44922370	5940	5940	5940	5940	0
505	20231110	120200	44922370	5940	5940	5940	5940	0
506	20231110	120100	44922370	5940	5940	5940	5940	0
507	20231110	120000	44922370	5940	5940	5940	5940	0
508	20231110	115900	44922370	5940	5940	5940	5940	0
509	20231110	115800	44922370	5940	5940	5940	5940	0
510	20231110	115700	44922370	5940	5940	5940	5940	0
511	20231110	115600	44922370	5940	5940	5940	5940	0
512	20231110	115500	44922370	5940	5940	5940	5940	0
513	20231110	115400	44922370	5940	5940	5940	5940	0
514	20231110	115300	44922370	5940	5940	5940	5940	0
515	20231110	115200	44922370	5940	5940	5940	5940	0
516	20231110	115100	44922370	5940	5940	5940	5940	0
517	20231110	115000	44922370	5940	5940	5940	5940	0
518	20231110	114900	44922370	5940	5940	5940	5940	0
519	20231110	114800	44922370	5940	5940	5940	5940	0
520	20231110	114700	44922370	5940	5940	5940	5940	0
521	20231110	114600	44922370	5940	5940	5940	5940	0
522	20231110	114500	44922370	5940	5940	5940	5940	0
523	20231110	114400	44922370	5940	5940	5940	5940	0
524	20231110	114300	44922370	5940	5940	5940	5940	0
525	20231110	114200	44922370	5940	5940	5940	5940	0
526	20231110	114100	44922370	5940	5940	5940	5940	17
527	20231110	114000	44821390	5940	5940	5940	5940	0
528	20231110	113900	44821390	5940	5940	5940	5940	4
529	20231110	113800	44797630	5930	5930	5930	5930	0
530	20231110	113700	44797630	5930	5930	5930	5930	0
531	20231110	113600	44797630	5930	5930	5930	5930	0
532	20231110	113500	44797630	5930	5930	5930	5930	0
533	20231110	113400	44797630	5930	5930	5930	5930	0
534	20231110	113300	44797630	5930	5930	5930	5930	0
535	20231110	113200	44797630	5930	5930	5930	5930	0
536	20231110	113100	44797630	5930	5930	5930	5930	1
537	20231110	113000	44791700	5880	5880	5880	5880	2
538	20231110	112900	44779940	5880	5880	5880	5880	0
539	20231110	112800	44779940	5880	5880	5880	5880	0
540	20231110	112700	44779940	5880	5880	5880	5880	0
541	20231110	112600	44779940	5880	5880	5880	5880	0
542	20231110	112500	44779940	5880	5880	5880	5880	0
543	20231110	112400	44779940	5880	5880	5880	5880	0
544	20231110	112300	44779940	5880	5880	5880	5880	0
545	20231110	112200	44779940	5880	5900	5900	5880	378
546	20231110	112100	42556560	5930	5930	5930	5930	0
547	20231110	112000	42556560	5930	5930	5930	5930	0
548	20231110	111900	42556560	5930	5930	5930	5930	0
549	20231110	111800	42556560	5930	5930	5930	5930	0
550	20231110	111700	42556560	5930	5930	5930	5930	1
551	20231110	111600	42550630	5930	5930	5930	5930	0
552	20231110	111500	42550630	5930	5930	5930	5930	0
553	20231110	111400	42550630	5930	5930	5930	5930	0
554	20231110	111300	42550630	5930	5930	5930	5930	0
555	20231110	111200	42550630	5930	5930	5930	5930	0
556	20231110	111100	42550630	5930	5930	5930	5930	0
557	20231110	111000	42550630	5930	5930	5930	5930	0
558	20231110	110900	42550630	5930	5930	5930	5930	0
559	20231110	110800	42550630	5930	5930	5930	5930	0
560	20231110	110700	42550630	5930	5930	5930	5930	0
561	20231110	110600	42550630	5930	5930	5930	5930	0
562	20231110	110500	42550630	5930	5930	5930	5930	0
563	20231110	110400	42550630	5930	5930	5930	5930	0
564	20231110	110300	42550630	5930	5930	5930	5930	1
565	20231110	110200	42544700	5940	5940	5940	5940	41
566	20231110	110100	42301160	5940	5940	5940	5940	0
567	20231110	110000	42301160	5940	5950	5950	5940	61
568	20231110	105900	41938320	5960	5960	5960	5960	0
569	20231110	105800	41938320	5960	5960	5960	5960	0
570	20231110	105700	41938320	5960	5960	5960	5960	0
571	20231110	105600	41938320	5960	5960	5960	5960	0
572	20231110	105500	41938320	5960	5960	5960	5960	0
573	20231110	105400	41938320	5960	5960	5960	5960	0
574	20231110	105300	41938320	5960	5960	5960	5960	0
575	20231110	105200	41938320	5960	5960	5960	5960	63
576	20231110	105100	41562840	5970	5970	5970	5970	0
577	20231110	105000	41562840	5970	5970	5970	5970	0
578	20231110	104900	41562840	5970	5970	5970	5970	0
579	20231110	104800	41562840	5970	5970	5970	5970	0
580	20231110	104700	41562840	5970	5970	5970	5970	0
581	20231110	104600	41562840	5970	5970	5970	5970	0
582	20231110	104500	41562840	5970	5970	5970	5970	0
583	20231110	104400	41562840	5970	5970	5970	5970	0
584	20231110	104300	41562840	5970	5970	5970	5970	0
585	20231110	104200	41562840	5970	5970	5970	5970	0
586	20231110	104100	41562840	5970	5970	5970	5970	0
587	20231110	104000	41562840	5970	5970	5970	5970	0
588	20231110	103900	41562840	5970	5970	5970	5970	43
589	20231110	103800	41306130	5970	5970	5970	5970	0
590	20231110	103700	41306130	5970	5970	5970	5970	0
591	20231110	103600	41306130	5970	5970	5970	5970	0
592	20231110	103500	41306130	5970	5970	5970	5970	0
593	20231110	103400	41306130	5970	5970	5970	5970	2
594	20231110	103300	41294190	5970	5970	5970	5970	0
595	20231110	103200	41294190	5970	6010	6010	5970	195
596	20231110	103100	40129760	6010	6020	6020	6010	208
597	20231110	103000	38877680	6020	6020	6020	6020	0
598	20231110	102900	38877680	6020	6020	6020	6020	0
599	20231110	102800	38877680	6020	6020	6020	6020	0
600	20231110	102700	38877680	6020	6020	6020	6020	0
601	20231110	102600	38877680	6020	6020	6020	6020	0
602	20231110	102500	38877680	6020	6020	6020	6020	0
603	20231110	102400	38877680	6020	6020	6020	6020	0
604	20231110	102300	38877680	6020	6020	6020	6020	0
605	20231110	102200	38877680	6020	6020	6020	6020	1
606	20231110	102100	38871660	6030	6030	6030	6030	0
607	20231110	102000	38871660	6030	6030	6030	6030	3
608	20231110	101900	38853570	6030	6030	6030	6030	0
609	20231110	101800	38853570	6030	6030	6030	6030	3
610	20231110	101700	38835480	6030	6030	6030	6030	193
611	20231110	101600	37671690	6020	6020	6020	6020	300
612	20231110	101500	35865690	5980	5980	5980	5980	0
613	20231110	101400	35865690	5980	5980	5980	5980	0
614	20231110	101300	35865690	5980	5980	5980	5980	0
615	20231110	101200	35865690	5980	5980	5980	5980	0
616	20231110	101100	35865690	5980	5980	5980	5980	0
617	20231110	101000	35865690	5980	5980	5980	5980	0
618	20231110	100900	35865690	5980	5980	5980	5980	0
619	20231110	100800	35865690	5980	5980	5980	5980	0
620	20231110	100700	35865690	5980	5980	5980	5980	0
621	20231110	100600	35865690	5980	5980	5980	5980	0
622	20231110	100500	35865690	5980	5980	5980	5980	0
623	20231110	100400	35865690	5980	6000	6000	5980	50
624	20231110	100300	35566170	6020	6020	6020	6020	2
625	20231110	100200	35554130	6030	6030	6030	6030	0
626	20231110	100100	35554130	6030	6030	6030	6030	0
627	20231110	100000	35554130	6030	6030	6030	6030	63
628	20231110	095900	35174240	6030	6010	6030	6010	73
629	20231110	095800	34735170	6010	5980	6010	5980	114
630	20231110	095700	34050750	6010	5990	6010	5990	521
631	20231110	095600	30924130	5990	5990	5990	5990	372
632	20231110	095500	28695850	5990	5990	5990	5990	0
633	20231110	095400	28695850	5990	5990	5990	5990	138
634	20231110	095300	27869230	5990	5990	5990	5990	10
635	20231110	095200	27809330	5990	5990	5990	5990	101
636	20231110	095100	27204340	5990	5990	5990	5980	139
637	20231110	095000	26372030	5990	5990	5990	5990	78
638	20231110	094900	25904810	5990	5990	5990	5990	74
639	20231110	094800	25461550	5990	5990	5990	5990	104
640	20231110	094700	24838590	5990	5990	5990	5990	53
641	20231110	094600	24521120	5990	5990	5990	5990	78
642	20231110	094500	24053900	5990	5990	5990	5990	10
643	20231110	094400	23994000	5990	5990	5990	5990	133
644	20231110	094300	23197330	5990	5990	5990	5990	9
645	20231110	094200	23143420	5990	5990	5990	5990	120
646	20231110	094100	22424620	5990	5960	5990	5960	112
647	20231110	094000	21756770	5940	5940	5940	5940	20
648	20231110	093900	21637970	5940	5940	5940	5940	71
649	20231110	093800	21216230	5940	5940	5940	5940	77
650	20231110	093700	20758850	5940	5940	5940	5940	81
651	20231110	093600	20277710	5940	5940	5940	5940	84
652	20231110	093500	19778750	5930	5930	5930	5930	81
653	20231110	093400	19298420	5910	5960	5960	5910	193
654	20231110	093300	18152760	5960	5990	5990	5960	358
655	20231110	093200	16018810	5990	5930	5990	5930	66
656	20231110	093100	15624470	5930	5930	5930	5930	93
657	20231110	093000	15072980	5930	5930	5930	5930	83
658	20231110	092900	14580790	5900	5900	5900	5900	71
659	20231110	092800	14161890	5900	5900	5900	5900	74
660	20231110	092700	13725290	5960	5980	5990	5960	417
661	20231110	092600	11237610	5980	5980	5980	5980	75
662	20231110	092500	10789110	5980	5970	5980	5970	85
663	20231110	092400	10281540	5960	5960	5960	5960	64
664	20231110	092300	9900100	5960	5960	5960	5960	11
665	20231110	092200	9834540	5960	5950	5960	5950	80
666	20231110	092100	9358430	5960	5950	5960	5950	65
667	20231110	092000	8971210	5940	5950	5950	5940	78
668	20231110	091900	8507150	5950	5950	5950	5950	84
669	20231110	091800	8007350	5960	5900	5960	5900	76
670	20231110	091700	7557720	5900	5900	5900	5900	81
671	20231110	091600	7079820	5930	5900	5930	5900	73
672	20231110	091500	6647380	5900	5900	5900	5900	100
673	20231110	091400	6057380	5900	5900	5900	5900	85
674	20231110	091300	5555880	5900	5900	5930	5900	77
675	20231110	091200	5101130	5930	5930	5930	5930	57
676	20231110	091100	4763120	5900	5930	5930	5900	71
677	20231110	091000	4342450	5900	5920	5920	5900	14
678	20231110	090900	4259810	5990	5980	5990	5980	91
679	20231110	090800	3715520	5980	5980	5980	5980	70
680	20231110	090700	3296920	5980	5980	5980	5980	82
681	20231110	090600	2806560	5990	5990	5990	5990	85
682	20231110	090500	2297410	5990	5990	5990	5990	71
683	20231110	090400	1872120	6000	6000	6000	6000	72
684	20231110	090300	1440120	6010	6020	6020	6010	85
685	20231110	090200	928430	6030	6030	6030	6030	1
686	20231110	090100	922400	6040	6040	6040	6040	81
687	20231110	090000	433160	5950	5920	5950	5920	73