KissMeData/023350/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190500	105277890	5600	5600	5600	5600	1087
3	20231110	190400	105277890	5600	5600	5600	5600	0
4	20231110	190300	105277890	5600	5600	5600	5600	0
5	20231110	190200	105277890	5600	5600	5600	5600	0
6	20231110	190100	105277890	5600	5600	5600	5600	0
7	20231110	190000	105277890	5600	5600	5600	5600	0
8	20231110	185900	105277890	5600	5600	5600	5600	0
9	20231110	185800	105277890	5600	5600	5600	5600	0
10	20231110	185700	105277890	5600	5600	5600	5600	0
11	20231110	185600	105277890	5600	5600	5600	5600	0
12	20231110	185500	105277890	5600	5600	5600	5600	0
13	20231110	185400	105277890	5600	5600	5600	5600	0
14	20231110	185300	105277890	5600	5600	5600	5600	0
15	20231110	185200	105277890	5600	5600	5600	5600	0
16	20231110	185100	105277890	5600	5600	5600	5600	0
17	20231110	185000	105277890	5600	5600	5600	5600	0
18	20231110	184900	105277890	5600	5600	5600	5600	0
19	20231110	184800	105277890	5600	5600	5600	5600	0
20	20231110	184700	105277890	5600	5600	5600	5600	0
21	20231110	184600	105277890	5600	5600	5600	5600	0
22	20231110	184500	105277890	5600	5600	5600	5600	0
23	20231110	184400	105277890	5600	5600	5600	5600	0
24	20231110	184300	105277890	5600	5600	5600	5600	0
25	20231110	184200	105277890	5600	5600	5600	5600	0
26	20231110	184100	105277890	5600	5600	5600	5600	0
27	20231110	184000	105277890	5600	5600	5600	5600	0
28	20231110	183900	105277890	5600	5600	5600	5600	0
29	20231110	183800	105277890	5600	5600	5600	5600	0
30	20231110	183700	105277890	5600	5600	5600	5600	0
31	20231110	183600	105277890	5600	5600	5600	5600	0
32	20231110	183500	105277890	5600	5600	5600	5600	1087
33	20231110	183400	105277890	5600	5600	5600	5600	0
34	20231110	183300	105277890	5600	5600	5600	5600	0
35	20231110	183200	105277890	5600	5600	5600	5600	0
36	20231110	183100	105277890	5600	5600	5600	5600	0
37	20231110	183000	105277890	5600	5600	5600	5600	0
38	20231110	182900	105277890	5600	5600	5600	5600	0
39	20231110	182800	105277890	5600	5600	5600	5600	0
40	20231110	182700	105277890	5600	5600	5600	5600	0
41	20231110	182600	105277890	5600	5600	5600	5600	0
42	20231110	182500	105277890	5600	5600	5600	5600	0
43	20231110	182400	105277890	5600	5600	5600	5600	0
44	20231110	182300	105277890	5600	5600	5600	5600	0
45	20231110	182200	105277890	5600	5600	5600	5600	0
46	20231110	182100	105277890	5600	5600	5600	5600	0
47	20231110	182000	105277890	5600	5600	5600	5600	0
48	20231110	181900	105277890	5600	5600	5600	5600	0
49	20231110	181800	105277890	5600	5600	5600	5600	0
50	20231110	181700	105277890	5600	5600	5600	5600	0
51	20231110	181600	105277890	5600	5600	5600	5600	0
52	20231110	181500	105277890	5600	5600	5600	5600	0
53	20231110	181400	105277890	5600	5600	5600	5600	0
54	20231110	181300	105277890	5600	5600	5600	5600	0
55	20231110	181200	105277890	5600	5600	5600	5600	0
56	20231110	181100	105277890	5600	5600	5600	5600	0
57	20231110	181000	105277890	5600	5600	5600	5600	0
58	20231110	180900	105277890	5600	5600	5600	5600	0
59	20231110	180800	105277890	5600	5600	5600	5600	0
60	20231110	180700	105277890	5600	5600	5600	5600	0
61	20231110	180600	105277890	5600	5600	5600	5600	0
62	20231110	180500	105277890	5600	5600	5600	5600	1087
63	20231110	180400	105277890	5600	5600	5600	5600	0
64	20231110	180300	105277890	5600	5600	5600	5600	0
65	20231110	180200	105277890	5600	5600	5600	5600	0
66	20231110	180100	105277890	5600	5600	5600	5600	0
67	20231110	180000	105277890	5600	5600	5600	5600	0
68	20231110	175900	105277890	5600	5600	5600	5600	0
69	20231110	175800	105277890	5600	5600	5600	5600	0
70	20231110	175700	105277890	5600	5600	5600	5600	0
71	20231110	175600	105277890	5600	5600	5600	5600	0
72	20231110	175500	105277890	5600	5600	5600	5600	0
73	20231110	175400	105277890	5600	5600	5600	5600	0
74	20231110	175300	105277890	5600	5600	5600	5600	0
75	20231110	175200	105277890	5600	5600	5600	5600	0
76	20231110	175100	105277890	5600	5600	5600	5600	0
77	20231110	175000	105277890	5600	5600	5600	5600	0
78	20231110	174900	105277890	5600	5600	5600	5600	0
79	20231110	174800	105277890	5600	5600	5600	5600	0
80	20231110	174700	105277890	5600	5600	5600	5600	0
81	20231110	174600	105277890	5600	5600	5600	5600	0
82	20231110	174500	105277890	5600	5600	5600	5600	0
83	20231110	174400	105277890	5600	5600	5600	5600	0
84	20231110	174300	105277890	5600	5600	5600	5600	0
85	20231110	174200	105277890	5600	5600	5600	5600	0
86	20231110	174100	105277890	5600	5600	5600	5600	0
87	20231110	174000	105277890	5600	5600	5600	5600	0
88	20231110	173900	105277890	5600	5600	5600	5600	0
89	20231110	173800	105277890	5600	5600	5600	5600	0
90	20231110	173700	105277890	5600	5600	5600	5600	0
91	20231110	173600	105277890	5600	5600	5600	5600	0
92	20231110	173500	105277890	5600	5600	5600	5600	1087
93	20231110	173400	105277890	5600	5600	5600	5600	0
94	20231110	173300	105277890	5600	5600	5600	5600	0
95	20231110	173200	105277890	5600	5600	5600	5600	0
96	20231110	173100	105277890	5600	5600	5600	5600	0
97	20231110	173000	105277890	5600	5600	5600	5600	0
98	20231110	172900	105277890	5600	5600	5600	5600	0
99	20231110	172800	105277890	5600	5600	5600	5600	0
100	20231110	172700	105277890	5600	5600	5600	5600	0
101	20231110	172600	105277890	5600	5600	5600	5600	0
102	20231110	172500	105277890	5600	5600	5600	5600	0
103	20231110	172400	105277890	5600	5600	5600	5600	0
104	20231110	172300	105277890	5600	5600	5600	5600	0
105	20231110	172200	105277890	5600	5600	5600	5600	0
106	20231110	172100	105277890	5600	5600	5600	5600	0
107	20231110	172000	105277890	5600	5600	5600	5600	0
108	20231110	171900	105277890	5600	5600	5600	5600	0
109	20231110	171800	105277890	5600	5600	5600	5600	0
110	20231110	171700	105277890	5600	5600	5600	5600	0
111	20231110	171600	105277890	5600	5600	5600	5600	0
112	20231110	171500	105277890	5600	5600	5600	5600	0
113	20231110	171400	105277890	5600	5600	5600	5600	0
114	20231110	171300	105277890	5600	5600	5600	5600	0
115	20231110	171200	105277890	5600	5600	5600	5600	0
116	20231110	171100	105277890	5600	5600	5600	5600	0
117	20231110	171000	105277890	5600	5600	5600	5600	0
118	20231110	170900	105277890	5600	5600	5600	5600	0
119	20231110	170800	105277890	5600	5600	5600	5600	0
120	20231110	170700	105277890	5600	5600	5600	5600	0
121	20231110	170600	105277890	5600	5600	5600	5600	0
122	20231110	170500	105277890	5600	5600	5600	5600	1087
123	20231110	170400	105277890	5600	5600	5600	5600	0
124	20231110	170300	105277890	5600	5600	5600	5600	0
125	20231110	170200	105277890	5600	5600	5600	5600	0
126	20231110	170100	105277890	5600	5600	5600	5600	0
127	20231110	170000	105277890	5600	5600	5600	5600	0
128	20231110	165900	105277890	5600	5600	5600	5600	0
129	20231110	165800	105277890	5600	5600	5600	5600	0
130	20231110	165700	105277890	5600	5600	5600	5600	0
131	20231110	165600	105277890	5600	5600	5600	5600	0
132	20231110	165500	105277890	5600	5600	5600	5600	0
133	20231110	165400	105277890	5600	5600	5600	5600	0
134	20231110	165300	105277890	5600	5600	5600	5600	0
135	20231110	165200	105277890	5600	5600	5600	5600	0
136	20231110	165100	105277890	5600	5600	5600	5600	0
137	20231110	165000	105277890	5600	5600	5600	5600	0
138	20231110	164900	105277890	5600	5600	5600	5600	0
139	20231110	164800	105277890	5600	5600	5600	5600	0
140	20231110	164700	105277890	5600	5600	5600	5600	0
141	20231110	164600	105277890	5600	5600	5600	5600	0
142	20231110	164500	105277890	5600	5600	5600	5600	0
143	20231110	164400	105277890	5600	5600	5600	5600	0
144	20231110	164300	105277890	5600	5600	5600	5600	0
145	20231110	164200	105277890	5600	5600	5600	5600	0
146	20231110	164100	105277890	5600	5600	5600	5600	0
147	20231110	164000	105277890	5600	5600	5600	5600	0
148	20231110	163900	105277890	5600	5600	5600	5600	0
149	20231110	163800	105277890	5600	5600	5600	5600	0
150	20231110	163700	105277890	5600	5600	5600	5600	0
151	20231110	163600	105277890	5600	5600	5600	5600	0
152	20231110	163500	105277890	5600	5600	5600	5600	1087
153	20231110	163400	105277890	5600	5600	5600	5600	0
154	20231110	163300	105277890	5600	5600	5600	5600	0
155	20231110	163200	105277890	5600	5600	5600	5600	0
156	20231110	163100	105277890	5600	5600	5600	5600	0
157	20231110	163000	105277890	5600	5600	5600	5600	0
158	20231110	162900	105277890	5600	5600	5600	5600	0
159	20231110	162800	105277890	5600	5600	5600	5600	0
160	20231110	162700	105277890	5600	5600	5600	5600	0
161	20231110	162600	105277890	5600	5600	5600	5600	0
162	20231110	162500	105277890	5600	5600	5600	5600	0
163	20231110	162400	105277890	5600	5600	5600	5600	0
164	20231110	162300	105277890	5600	5600	5600	5600	0
165	20231110	162200	105277890	5600	5600	5600	5600	0
166	20231110	162100	105277890	5600	5600	5600	5600	0
167	20231110	162000	105277890	5600	5600	5600	5600	0
168	20231110	161900	105277890	5600	5600	5600	5600	0
169	20231110	161800	105277890	5600	5600	5600	5600	0
170	20231110	161700	105277890	5600	5600	5600	5600	0
171	20231110	161600	105277890	5600	5600	5600	5600	0
172	20231110	161500	105277890	5600	5600	5600	5600	0
173	20231110	161400	105277890	5600	5600	5600	5600	0
174	20231110	161300	105277890	5600	5600	5600	5600	0
175	20231110	161200	105277890	5600	5600	5600	5600	0
176	20231110	161100	105277890	5600	5600	5600	5600	0
177	20231110	161000	105277890	5600	5600	5600	5600	0
178	20231110	160900	105277890	5600	5600	5600	5600	0
179	20231110	160800	105277890	5600	5600	5600	5600	0
180	20231110	160700	105277890	5600	5600	5600	5600	0
181	20231110	160600	105277890	5600	5600	5600	5600	0
182	20231110	160500	105277890	5600	5600	5600	5600	1087
183	20231110	160400	105277890	5600	5600	5600	5600	0
184	20231110	160300	105277890	5600	5600	5600	5600	0
185	20231110	160200	105277890	5600	5600	5600	5600	0
186	20231110	160100	105277890	5600	5600	5600	5600	0
187	20231110	160000	105277890	5600	5600	5600	5600	0
188	20231110	155900	105277890	5600	5600	5600	5600	0
189	20231110	155800	105277890	5600	5600	5600	5600	0
190	20231110	155700	105277890	5600	5600	5600	5600	0
191	20231110	155600	105277890	5600	5600	5600	5600	0
192	20231110	155500	105277890	5600	5600	5600	5600	0
193	20231110	155400	105277890	5600	5600	5600	5600	0
194	20231110	155300	105277890	5600	5600	5600	5600	0
195	20231110	155200	105277890	5600	5600	5600	5600	0
196	20231110	155100	105277890	5600	5600	5600	5600	0
197	20231110	155000	105277890	5600	5600	5600	5600	0
198	20231110	154900	105277890	5600	5600	5600	5600	0
199	20231110	154800	105277890	5600	5600	5600	5600	0
200	20231110	154700	105277890	5600	5600	5600	5600	0
201	20231110	154600	105277890	5600	5600	5600	5600	0
202	20231110	154500	105277890	5600	5600	5600	5600	0
203	20231110	154400	105277890	5600	5600	5600	5600	0
204	20231110	154300	105277890	5600	5600	5600	5600	0
205	20231110	154200	105277890	5600	5600	5600	5600	0
206	20231110	154100	105277890	5600	5600	5600	5600	0
207	20231110	154000	105277890	5600	5600	5600	5600	0
208	20231110	153900	105277890	5600	5600	5600	5600	0
209	20231110	153800	105277890	5600	5600	5600	5600	0
210	20231110	153700	105277890	5600	5600	5600	5600	0
211	20231110	153600	105277890	5600	5600	5600	5600	0
212	20231110	153500	105277890	5600	5600	5600	5600	1087
213	20231110	153400	105277890	5600	5600	5600	5600	0
214	20231110	153300	105277890	5600	5600	5600	5600	0
215	20231110	153200	105277890	5600	5600	5600	5600	0
216	20231110	153100	105277890	5600	5600	5600	5600	0
217	20231110	153000	105277890	5600	5600	5600	5600	1087
218	20231110	152900	99190690	5570	5570	5570	5570	0
219	20231110	152800	99190690	5570	5570	5570	5570	0
220	20231110	152700	99190690	5570	5570	5570	5570	0
221	20231110	152600	99190690	5570	5570	5570	5570	0
222	20231110	152500	99190690	5570	5570	5570	5570	0
223	20231110	152400	99190690	5570	5570	5570	5570	0
224	20231110	152300	99190690	5570	5570	5570	5570	0
225	20231110	152200	99190690	5570	5570	5570	5570	0
226	20231110	152100	99190690	5570	5570	5570	5570	0
227	20231110	152000	99190690	5570	5570	5570	5570	0
228	20231110	151900	99190690	5570	5570	5570	5570	0
229	20231110	151800	99190690	5570	5570	5570	5570	193
230	20231110	151700	98115680	5570	5600	5600	5570	101
231	20231110	151600	97553080	5570	5590	5590	5570	200
232	20231110	151500	96438920	5590	5590	5590	5590	0
233	20231110	151400	96438920	5590	5590	5590	5590	0
234	20231110	151300	96438920	5590	5590	5590	5590	0
235	20231110	151200	96438920	5590	5590	5590	5590	0
236	20231110	151100	96438920	5590	5590	5590	5590	66
237	20231110	151000	96069980	5570	5570	5570	5570	1
238	20231110	150900	96064410	5590	5590	5590	5590	100
239	20231110	150800	95505410	5590	5590	5590	5590	0
240	20231110	150700	95505410	5590	5590	5590	5590	0
241	20231110	150600	95505410	5590	5590	5590	5590	0
242	20231110	150500	95505410	5590	5590	5590	5590	0
243	20231110	150400	95505410	5590	5590	5590	5590	1
244	20231110	150300	95499820	5560	5570	5570	5560	13
245	20231110	150200	95427440	5600	5600	5600	5600	0
246	20231110	150100	95427440	5600	5600	5600	5600	0
247	20231110	150000	95427440	5600	5600	5600	5600	0
248	20231110	145900	95427440	5600	5600	5600	5600	1
249	20231110	145800	95421840	5550	5550	5550	5550	0
250	20231110	145700	95421840	5550	5550	5550	5550	0
251	20231110	145600	95421840	5550	5550	5550	5550	0
252	20231110	145500	95421840	5550	5550	5550	5550	0
253	20231110	145400	95421840	5550	5550	5550	5550	0
254	20231110	145300	95421840	5550	5550	5550	5550	0
255	20231110	145200	95421840	5550	5560	5560	5550	400
256	20231110	145100	93199770	5590	5590	5590	5590	0
257	20231110	145000	93199770	5590	5590	5590	5590	0
258	20231110	144900	93199770	5590	5590	5590	5590	0
259	20231110	144800	93199770	5590	5590	5590	5590	0
260	20231110	144700	93199770	5590	5590	5590	5590	829
261	20231110	144600	88565660	5590	5580	5590	5580	471
262	20231110	144500	85933800	5560	5560	5560	5560	0
263	20231110	144400	85933800	5560	5560	5560	5560	0
264	20231110	144300	85933800	5560	5560	5560	5560	64
265	20231110	144200	85577960	5560	5560	5560	5560	46
266	20231110	144100	85322200	5560	5560	5560	5560	0
267	20231110	144000	85322200	5560	5560	5560	5560	0
268	20231110	143900	85322200	5560	5560	5560	5560	0
269	20231110	143800	85322200	5560	5560	5560	5560	0
270	20231110	143700	85322200	5560	5560	5560	5560	93
271	20231110	143600	84805120	5560	5560	5560	5560	32
272	20231110	143500	84627200	5550	5550	5550	5550	0
273	20231110	143400	84627200	5550	5550	5550	5550	0
274	20231110	143300	84627200	5550	5550	5550	5550	0
275	20231110	143200	84627200	5550	5550	5550	5550	0
276	20231110	143100	84627200	5550	5550	5550	5550	0
277	20231110	143000	84627200	5550	5550	5550	5550	4
278	20231110	142900	84605000	5590	5590	5590	5590	0
279	20231110	142800	84605000	5590	5590	5590	5590	100
280	20231110	142700	84046000	5550	5550	5550	5550	0
281	20231110	142600	84046000	5550	5550	5550	5550	0
282	20231110	142500	84046000	5550	5550	5550	5550	0
283	20231110	142400	84046000	5550	5550	5550	5550	0
284	20231110	142300	84046000	5550	5550	5550	5550	0
285	20231110	142200	84046000	5550	5550	5550	5550	0
286	20231110	142100	84046000	5550	5550	5550	5550	0
287	20231110	142000	84046000	5550	5550	5550	5550	0
288	20231110	141900	84046000	5550	5550	5550	5550	1
289	20231110	141800	84040450	5550	5550	5550	5550	0
290	20231110	141700	84040450	5550	5550	5550	5550	0
291	20231110	141600	84040450	5550	5550	5550	5550	1
292	20231110	141500	84034900	5590	5590	5590	5590	100
293	20231110	141400	83475900	5590	5590	5590	5590	500
294	20231110	141300	80680900	5550	5550	5550	5550	72
295	20231110	141200	80281300	5540	5540	5540	5540	0
296	20231110	141100	80281300	5540	5540	5540	5540	190
297	20231110	141000	79228700	5540	5540	5540	5540	0
298	20231110	140900	79228700	5540	5560	5560	5540	30
299	20231110	140800	79062400	5590	5590	5590	5590	50
300	20231110	140700	78782900	5590	5590	5590	5590	40
301	20231110	140600	78559300	5590	5590	5590	5590	0
302	20231110	140500	78559300	5590	5590	5590	5590	0
303	20231110	140400	78559300	5590	5590	5590	5590	0
304	20231110	140300	78559300	5590	5590	5590	5590	31
305	20231110	140200	78386010	5590	5590	5590	5590	0
306	20231110	140100	78386010	5590	5590	5590	5590	0
307	20231110	140000	78386010	5590	5590	5590	5590	0
308	20231110	135900	78386010	5590	5590	5590	5590	0
309	20231110	135800	78386010	5590	5590	5590	5590	0
310	20231110	135700	78386010	5590	5590	5590	5590	0
311	20231110	135600	78386010	5590	5590	5590	5590	0
312	20231110	135500	78386010	5590	5590	5590	5590	0
313	20231110	135400	78386010	5590	5590	5590	5590	0
314	20231110	135300	78386010	5590	5590	5590	5590	0
315	20231110	135200	78386010	5590	5590	5590	5590	0
316	20231110	135100	78386010	5590	5590	5590	5590	0
317	20231110	135000	78386010	5590	5590	5590	5590	0
318	20231110	134900	78386010	5590	5590	5590	5590	0
319	20231110	134800	78386010	5590	5590	5590	5590	0
320	20231110	134700	78386010	5590	5590	5590	5590	0
321	20231110	134600	78386010	5590	5590	5590	5590	0
322	20231110	134500	78386010	5590	5590	5590	5590	0
323	20231110	134400	78386010	5590	5590	5590	5590	0
324	20231110	134300	78386010	5590	5590	5590	5590	0
325	20231110	134200	78386010	5590	5590	5590	5590	0
326	20231110	134100	78386010	5590	5590	5590	5590	0
327	20231110	134000	78386010	5590	5590	5590	5590	0
328	20231110	133900	78386010	5590	5590	5590	5590	0
329	20231110	133800	78386010	5590	5590	5590	5590	0
330	20231110	133700	78386010	5590	5590	5590	5590	0
331	20231110	133600	78386010	5590	5590	5590	5590	0
332	20231110	133500	78386010	5590	5590	5590	5590	0
333	20231110	133400	78386010	5590	5580	5590	5580	2
334	20231110	133300	78374840	5540	5540	5540	5540	0
335	20231110	133200	78374840	5540	5540	5540	5540	0
336	20231110	133100	78374840	5540	5540	5540	5540	0
337	20231110	133000	78374840	5540	5540	5540	5540	0
338	20231110	132900	78374840	5540	5540	5540	5540	0
339	20231110	132800	78374840	5540	5540	5540	5540	0
340	20231110	132700	78374840	5540	5540	5540	5540	0
341	20231110	132600	78374840	5540	5540	5540	5540	0
342	20231110	132500	78374840	5540	5540	5540	5540	0
343	20231110	132400	78374840	5540	5540	5540	5540	0
344	20231110	132300	78374840	5540	5540	5540	5540	0
345	20231110	132200	78374840	5540	5540	5540	5540	10
346	20231110	132100	78319440	5540	5540	5540	5540	190
347	20231110	132000	77266840	5540	5540	5540	5540	0
348	20231110	131900	77266840	5540	5540	5540	5540	0
349	20231110	131800	77266840	5540	5540	5540	5540	0
350	20231110	131700	77266840	5540	5540	5540	5540	0
351	20231110	131600	77266840	5540	5540	5540	5540	180
352	20231110	131500	76269640	5590	5590	5590	5590	3
353	20231110	131400	76252870	5590	5590	5590	5590	0
354	20231110	131300	76252870	5590	5590	5590	5590	0
355	20231110	131200	76252870	5590	5590	5590	5590	0
356	20231110	131100	76252870	5590	5590	5590	5590	0
357	20231110	131000	76252870	5590	5590	5590	5590	0
358	20231110	130900	76252870	5590	5590	5590	5590	0
359	20231110	130800	76252870	5590	5590	5590	5590	0
360	20231110	130700	76252870	5590	5590	5590	5590	292
361	20231110	130600	74620590	5590	5590	5590	5590	0
362	20231110	130500	74620590	5590	5590	5590	5590	0
363	20231110	130400	74620590	5590	5590	5590	5590	0
364	20231110	130300	74620590	5590	5590	5590	5590	0
365	20231110	130200	74620590	5590	5550	5600	5510	1146
366	20231110	130100	68284900	5550	5550	5550	5550	0
367	20231110	130000	68284900	5550	5550	5550	5550	0
368	20231110	125900	68284900	5550	5550	5550	5550	0
369	20231110	125800	68284900	5550	5550	5550	5550	2
370	20231110	125700	68273800	5550	5570	5570	5550	2528
371	20231110	125600	54218370	5600	5600	5600	5600	0
372	20231110	125500	54218370	5600	5600	5600	5600	0
373	20231110	125400	54218370	5600	5600	5600	5600	0
374	20231110	125300	54218370	5600	5600	5600	5600	0
375	20231110	125200	54218370	5600	5600	5600	5600	0
376	20231110	125100	54218370	5600	5590	5600	5590	8
377	20231110	125000	54173640	5570	5570	5570	5570	0
378	20231110	124900	54173640	5570	5570	5570	5570	0
379	20231110	124800	54173640	5570	5570	5570	5570	0
380	20231110	124700	54173640	5570	5570	5570	5570	0
381	20231110	124600	54173640	5570	5570	5570	5570	0
382	20231110	124500	54173640	5570	5570	5570	5570	0
383	20231110	124400	54173640	5570	5570	5570	5570	0
384	20231110	124300	54173640	5570	5570	5570	5570	0
385	20231110	124200	54173640	5570	5570	5570	5570	0
386	20231110	124100	54173640	5570	5570	5570	5570	0
387	20231110	124000	54173640	5570	5570	5570	5570	0
388	20231110	123900	54173640	5570	5570	5570	5570	0
389	20231110	123800	54173640	5570	5570	5570	5570	0
390	20231110	123700	54173640	5570	5570	5570	5570	0
391	20231110	123600	54173640	5570	5570	5570	5570	0
392	20231110	123500	54173640	5570	5570	5570	5570	0
393	20231110	123400	54173640	5570	5570	5570	5570	194
394	20231110	123300	53093060	5570	5570	5570	5570	0
395	20231110	123200	53093060	5570	5570	5570	5570	0
396	20231110	123100	53093060	5570	5570	5570	5570	0
397	20231110	123000	53093060	5570	5570	5570	5570	0
398	20231110	122900	53093060	5570	5570	5570	5570	0
399	20231110	122800	53093060	5570	5570	5570	5570	1306
400	20231110	122700	45818640	5590	5590	5590	5590	0
401	20231110	122600	45818640	5590	5590	5590	5590	30
402	20231110	122500	45650940	5590	5590	5590	5590	0
403	20231110	122400	45650940	5590	5590	5590	5590	0
404	20231110	122300	45650940	5590	5590	5590	5590	0
405	20231110	122200	45650940	5590	5590	5590	5590	0
406	20231110	122100	45650940	5590	5590	5590	5590	1000
407	20231110	122000	40060940	5570	5570	5570	5570	0
408	20231110	121900	40060940	5570	5570	5570	5570	0
409	20231110	121800	40060940	5570	5570	5570	5570	0
410	20231110	121700	40060940	5570	5570	5570	5570	0
411	20231110	121600	40060940	5570	5570	5570	5570	0
412	20231110	121500	40060940	5570	5570	5570	5570	0
413	20231110	121400	40060940	5570	5570	5570	5570	0
414	20231110	121300	40060940	5570	5570	5570	5570	0
415	20231110	121200	40060940	5570	5570	5570	5570	0
416	20231110	121100	40060940	5570	5570	5570	5570	0
417	20231110	121000	40060940	5570	5570	5570	5570	0
418	20231110	120900	40060940	5570	5570	5570	5570	0
419	20231110	120800	40060940	5570	5570	5570	5570	0
420	20231110	120700	40060940	5570	5570	5570	5570	0
421	20231110	120600	40060940	5570	5570	5570	5570	0
422	20231110	120500	40060940	5570	5570	5570	5570	0
423	20231110	120400	40060940	5570	5570	5570	5570	0
424	20231110	120300	40060940	5570	5570	5570	5570	0
425	20231110	120200	40060940	5570	5570	5570	5570	0
426	20231110	120100	40060940	5570	5570	5570	5570	0
427	20231110	120000	40060940	5570	5570	5570	5570	0
428	20231110	115900	40060940	5570	5570	5570	5570	0
429	20231110	115800	40060940	5570	5570	5570	5570	0
430	20231110	115700	40060940	5570	5570	5570	5570	0
431	20231110	115600	40060940	5570	5570	5570	5570	0
432	20231110	115500	40060940	5570	5570	5570	5570	1
433	20231110	115400	40055370	5570	5570	5570	5570	0
434	20231110	115300	40055370	5570	5570	5570	5570	0
435	20231110	115200	40055370	5570	5570	5570	5570	0
436	20231110	115100	40055370	5570	5570	5570	5570	0
437	20231110	115000	40055370	5570	5570	5570	5570	492
438	20231110	114900	37314930	5580	5580	5580	5580	0
439	20231110	114800	37314930	5580	5580	5580	5580	0
440	20231110	114700	37314930	5580	5580	5580	5580	0
441	20231110	114600	37314930	5580	5580	5580	5580	0
442	20231110	114500	37314930	5580	5580	5580	5580	0
443	20231110	114400	37314930	5580	5580	5580	5580	0
444	20231110	114300	37314930	5580	5580	5580	5580	0
445	20231110	114200	37314930	5580	5580	5580	5580	0
446	20231110	114100	37314930	5580	5580	5580	5580	115
447	20231110	114000	36673230	5580	5580	5580	5580	0
448	20231110	113900	36673230	5580	5580	5580	5580	0
449	20231110	113800	36673230	5580	5580	5580	5580	0
450	20231110	113700	36673230	5580	5580	5580	5580	0
451	20231110	113600	36673230	5580	5580	5580	5580	20
452	20231110	113500	36561630	5590	5590	5590	5590	0
453	20231110	113400	36561630	5590	5590	5590	5590	0
454	20231110	113300	36561630	5590	5590	5590	5590	0
455	20231110	113200	36561630	5590	5590	5590	5590	0
456	20231110	113100	36561630	5590	5590	5590	5590	0
457	20231110	113000	36561630	5590	5590	5590	5590	0
458	20231110	112900	36561630	5590	5590	5590	5590	0
459	20231110	112800	36561630	5590	5590	5590	5590	0
460	20231110	112700	36561630	5590	5590	5590	5590	0
461	20231110	112600	36561630	5590	5590	5590	5590	0
462	20231110	112500	36561630	5590	5590	5590	5590	0
463	20231110	112400	36561630	5590	5590	5590	5590	0
464	20231110	112300	36561630	5590	5590	5590	5590	0
465	20231110	112200	36561630	5590	5590	5590	5590	0
466	20231110	112100	36561630	5590	5590	5590	5590	0
467	20231110	112000	36561630	5590	5590	5590	5590	0
468	20231110	111900	36561630	5590	5590	5590	5590	0
469	20231110	111800	36561630	5590	5590	5590	5590	0
470	20231110	111700	36561630	5590	5590	5590	5590	0
471	20231110	111600	36561630	5590	5590	5590	5590	1
472	20231110	111500	36556040	5590	5590	5590	5590	0
473	20231110	111400	36556040	5590	5590	5590	5590	0
474	20231110	111300	36556040	5590	5590	5590	5590	0
475	20231110	111200	36556040	5590	5590	5590	5590	0
476	20231110	111100	36556040	5590	5590	5590	5590	0
477	20231110	111000	36556040	5590	5590	5590	5590	0
478	20231110	110900	36556040	5590	5590	5590	5590	0
479	20231110	110800	36556040	5590	5590	5590	5590	0
480	20231110	110700	36556040	5590	5590	5590	5590	0
481	20231110	110600	36556040	5590	5590	5590	5590	0
482	20231110	110500	36556040	5590	5590	5590	5590	0
483	20231110	110400	36556040	5590	5590	5590	5590	0
484	20231110	110300	36556040	5590	5590	5590	5590	1
485	20231110	110200	36550450	5570	5570	5570	5570	0
486	20231110	110100	36550450	5570	5570	5570	5570	0
487	20231110	110000	36550450	5570	5570	5570	5570	0
488	20231110	105900	36550450	5570	5570	5570	5570	0
489	20231110	105800	36550450	5570	5570	5570	5570	0
490	20231110	105700	36550450	5570	5570	5570	5570	0
491	20231110	105600	36550450	5570	5570	5570	5570	0
492	20231110	105500	36550450	5570	5570	5570	5570	0
493	20231110	105400	36550450	5570	5570	5570	5570	0
494	20231110	105300	36550450	5570	5570	5570	5570	53
495	20231110	105200	36255240	5590	5590	5590	5590	0
496	20231110	105100	36255240	5590	5590	5590	5590	0
497	20231110	105000	36255240	5590	5590	5590	5590	0
498	20231110	104900	36255240	5590	5590	5590	5590	0
499	20231110	104800	36255240	5590	5590	5590	5590	0
500	20231110	104700	36255240	5590	5590	5590	5590	1
501	20231110	104600	36249650	5570	5570	5570	5570	80
502	20231110	104500	35804050	5600	5600	5600	5600	0
503	20231110	104400	35804050	5600	5600	5600	5600	0
504	20231110	104300	35804050	5600	5600	5600	5600	0
505	20231110	104200	35804050	5600	5600	5600	5600	0
506	20231110	104100	35804050	5600	5600	5600	5600	1
507	20231110	104000	35798450	5570	5570	5570	5570	0
508	20231110	103900	35798450	5570	5570	5570	5570	0
509	20231110	103800	35798450	5570	5570	5570	5570	1
510	20231110	103700	35792880	5600	5600	5600	5600	0
511	20231110	103600	35792880	5600	5590	5600	5590	2
512	20231110	103500	35781690	5600	5600	5600	5600	30
513	20231110	103400	35613690	5600	5600	5600	5600	0
514	20231110	103300	35613690	5600	5600	5600	5600	0
515	20231110	103200	35613690	5600	5600	5600	5600	0
516	20231110	103100	35613690	5600	5600	5600	5600	0
517	20231110	103000	35613690	5600	5600	5600	5600	0
518	20231110	102900	35613690	5600	5600	5600	5600	0
519	20231110	102800	35613690	5600	5600	5600	5600	0
520	20231110	102700	35613690	5600	5600	5600	5600	1
521	20231110	102600	35608090	5570	5570	5570	5570	512
522	20231110	102500	32756250	5570	5570	5570	5570	207
523	20231110	102400	31603260	5570	5570	5570	5570	0
524	20231110	102300	31603260	5570	5570	5570	5570	0
525	20231110	102200	31603260	5570	5570	5570	5570	1076
526	20231110	102100	25609940	5570	5570	5570	5570	0
527	20231110	102000	25609940	5570	5580	5580	5570	298
528	20231110	101900	23948180	5590	5590	5590	5590	0
529	20231110	101800	23948180	5590	5590	5590	5590	9
530	20231110	101700	23897870	5590	5590	5590	5590	0
531	20231110	101600	23897870	5590	5600	5600	5590	11
532	20231110	101500	23836280	5590	5590	5590	5590	0
533	20231110	101400	23836280	5590	5590	5590	5590	0
534	20231110	101300	23836280	5590	5590	5590	5590	0
535	20231110	101200	23836280	5590	5590	5590	5590	0
536	20231110	101100	23836280	5590	5590	5590	5590	0
537	20231110	101000	23836280	5590	5590	5590	5590	11
538	20231110	100900	23774790	5590	5590	5590	5590	0
539	20231110	100800	23774790	5590	5590	5590	5590	73
540	20231110	100700	23366720	5590	5590	5590	5590	0
541	20231110	100600	23366720	5590	5580	5590	5570	72
542	20231110	100500	22964970	5580	5580	5580	5580	107
543	20231110	100400	22367910	5570	5570	5570	5570	0
544	20231110	100300	22367910	5570	5570	5570	5570	0
545	20231110	100200	22367910	5570	5570	5570	5570	0
546	20231110	100100	22367910	5570	5570	5570	5570	0
547	20231110	100000	22367910	5570	5570	5570	5570	0
548	20231110	095900	22367910	5570	5570	5570	5570	0
549	20231110	095800	22367910	5570	5570	5570	5570	0
550	20231110	095700	22367910	5570	5570	5570	5570	0
551	20231110	095600	22367910	5570	5570	5570	5570	0
552	20231110	095500	22367910	5570	5570	5570	5570	50
553	20231110	095400	22089410	5560	5560	5560	5560	0
554	20231110	095300	22089410	5560	5560	5560	5560	0
555	20231110	095200	22089410	5560	5560	5560	5560	0
556	20231110	095100	22089410	5560	5560	5560	5560	0
557	20231110	095000	22089410	5560	5570	5570	5560	265
558	20231110	094900	20615710	5580	5580	5580	5580	0
559	20231110	094800	20615710	5580	5580	5580	5580	0
560	20231110	094700	20615710	5580	5580	5580	5580	0
561	20231110	094600	20615710	5580	5580	5580	5580	1
562	20231110	094500	20610130	5570	5570	5570	5570	512
563	20231110	094400	17758290	5570	5570	5570	5570	12
564	20231110	094300	17691450	5570	5570	5570	5570	10
565	20231110	094200	17635750	5610	5610	5610	5610	0
566	20231110	094100	17635750	5610	5610	5610	5610	0
567	20231110	094000	17635750	5610	5610	5610	5610	1
568	20231110	093900	17630140	5580	5580	5580	5580	0
569	20231110	093800	17630140	5580	5580	5580	5580	322
570	20231110	093700	15833380	5620	5620	5620	5620	0
571	20231110	093600	15833380	5620	5620	5620	5620	0
572	20231110	093500	15833380	5620	5620	5620	5620	1
573	20231110	093400	15827760	5580	5590	5590	5580	854
574	20231110	093300	11055030	5600	5600	5600	5600	3
575	20231110	093200	11038230	5630	5630	5630	5630	1
576	20231110	093100	11032600	5600	5610	5610	5600	243
577	20231110	093000	9671630	5650	5650	5650	5650	10
578	20231110	092900	9615130	5650	5650	5650	5650	6
579	20231110	092800	9581230	5660	5660	5660	5660	0
580	20231110	092700	9581230	5660	5660	5660	5660	0
581	20231110	092600	9581230	5660	5660	5660	5660	0
582	20231110	092500	9581230	5660	5650	5660	5650	180
583	20231110	092400	8563180	5660	5660	5660	5660	0
584	20231110	092300	8563180	5660	5660	5660	5660	0
585	20231110	092200	8563180	5660	5660	5660	5660	0
586	20231110	092100	8563180	5660	5660	5660	5660	0
587	20231110	092000	8563180	5660	5660	5660	5660	0
588	20231110	091900	8563180	5660	5660	5660	5660	0
589	20231110	091800	8563180	5660	5660	5660	5660	0
590	20231110	091700	8563180	5660	5660	5660	5660	0
591	20231110	091600	8563180	5660	5660	5660	5660	0
592	20231110	091500	8563180	5660	5660	5660	5660	0
593	20231110	091400	8563180	5660	5660	5660	5660	0
594	20231110	091300	8563180	5660	5660	5660	5660	0
595	20231110	091200	8563180	5660	5660	5660	5660	0
596	20231110	091100	8563180	5660	5660	5660	5660	0
597	20231110	091000	8563180	5660	5660	5660	5660	0
598	20231110	090900	8563180	5660	5660	5660	5660	7
599	20231110	090800	8523560	5660	5610	5660	5610	61
600	20231110	090700	8178350	5660	5660	5660	5660	0
601	20231110	090600	8178350	5660	5660	5660	5660	0
602	20231110	090500	8178350	5660	5660	5660	5660	0
603	20231110	090400	8178350	5660	5660	5660	5660	0
604	20231110	090300	8178350	5660	5660	5660	5660	0
605	20231110	090200	8178350	5660	5660	5660	5660	0
606	20231110	090100	8178350	5660	5640	5660	5640	3
607	20231110	090000	8161400	5590	5590	5590	5590	1460