KissMeData/054410/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193400	22435680	5050	5050	5050	5050	40
3	20231106	193300	22435680	5050	5050	5050	5050	0
4	20231106	193200	22435680	5050	5050	5050	5050	0
5	20231106	193100	22435680	5050	5050	5050	5050	0
6	20231106	193000	22435680	5050	5050	5050	5050	0
7	20231106	192900	22435680	5050	5050	5050	5050	0
8	20231106	192800	22435680	5050	5050	5050	5050	0
9	20231106	192700	22435680	5050	5050	5050	5050	0
10	20231106	192600	22435680	5050	5050	5050	5050	0
11	20231106	192500	22435680	5050	5050	5050	5050	0
12	20231106	192400	22435680	5050	5050	5050	5050	0
13	20231106	192300	22435680	5050	5050	5050	5050	0
14	20231106	192200	22435680	5050	5050	5050	5050	0
15	20231106	192100	22435680	5050	5050	5050	5050	0
16	20231106	192000	22435680	5050	5050	5050	5050	0
17	20231106	191900	22435680	5050	5050	5050	5050	0
18	20231106	191800	22435680	5050	5050	5050	5050	0
19	20231106	191700	22435680	5050	5050	5050	5050	0
20	20231106	191600	22435680	5050	5050	5050	5050	0
21	20231106	191500	22435680	5050	5050	5050	5050	0
22	20231106	191400	22435680	5050	5050	5050	5050	0
23	20231106	191300	22435680	5050	5050	5050	5050	0
24	20231106	191200	22435680	5050	5050	5050	5050	0
25	20231106	191100	22435680	5050	5050	5050	5050	0
26	20231106	191000	22435680	5050	5050	5050	5050	0
27	20231106	190900	22435680	5050	5050	5050	5050	0
28	20231106	190800	22435680	5050	5050	5050	5050	0
29	20231106	190700	22435680	5050	5050	5050	5050	0
30	20231106	190600	22435680	5050	5050	5050	5050	0
31	20231106	190500	22435680	5050	5050	5050	5050	0
32	20231106	190400	22435680	5050	5050	5050	5050	40
33	20231106	190300	22435680	5050	5050	5050	5050	0
34	20231106	190200	22435680	5050	5050	5050	5050	0
35	20231106	190100	22435680	5050	5050	5050	5050	0
36	20231106	190000	22435680	5050	5050	5050	5050	0
37	20231106	185900	22435680	5050	5050	5050	5050	0
38	20231106	185800	22435680	5050	5050	5050	5050	0
39	20231106	185700	22435680	5050	5050	5050	5050	0
40	20231106	185600	22435680	5050	5050	5050	5050	0
41	20231106	185500	22435680	5050	5050	5050	5050	0
42	20231106	185400	22435680	5050	5050	5050	5050	0
43	20231106	185300	22435680	5050	5050	5050	5050	0
44	20231106	185200	22435680	5050	5050	5050	5050	0
45	20231106	185100	22435680	5050	5050	5050	5050	0
46	20231106	185000	22435680	5050	5050	5050	5050	0
47	20231106	184900	22435680	5050	5050	5050	5050	0
48	20231106	184800	22435680	5050	5050	5050	5050	0
49	20231106	184700	22435680	5050	5050	5050	5050	0
50	20231106	184600	22435680	5050	5050	5050	5050	0
51	20231106	184500	22435680	5050	5050	5050	5050	0
52	20231106	184400	22435680	5050	5050	5050	5050	0
53	20231106	184300	22435680	5050	5050	5050	5050	0
54	20231106	184200	22435680	5050	5050	5050	5050	0
55	20231106	184100	22435680	5050	5050	5050	5050	0
56	20231106	184000	22435680	5050	5050	5050	5050	0
57	20231106	183900	22435680	5050	5050	5050	5050	0
58	20231106	183800	22435680	5050	5050	5050	5050	0
59	20231106	183700	22435680	5050	5050	5050	5050	0
60	20231106	183600	22435680	5050	5050	5050	5050	0
61	20231106	183500	22435680	5050	5050	5050	5050	0
62	20231106	183400	22435680	5050	5050	5050	5050	40
63	20231106	183300	22435680	5050	5050	5050	5050	0
64	20231106	183200	22435680	5050	5050	5050	5050	0
65	20231106	183100	22435680	5050	5050	5050	5050	0
66	20231106	183000	22435680	5050	5050	5050	5050	0
67	20231106	182900	22435680	5050	5050	5050	5050	0
68	20231106	182800	22435680	5050	5050	5050	5050	0
69	20231106	182700	22435680	5050	5050	5050	5050	0
70	20231106	182600	22435680	5050	5050	5050	5050	0
71	20231106	182500	22435680	5050	5050	5050	5050	0
72	20231106	182400	22435680	5050	5050	5050	5050	0
73	20231106	182300	22435680	5050	5050	5050	5050	0
74	20231106	182200	22435680	5050	5050	5050	5050	0
75	20231106	182100	22435680	5050	5050	5050	5050	0
76	20231106	182000	22435680	5050	5050	5050	5050	0
77	20231106	181900	22435680	5050	5050	5050	5050	0
78	20231106	181800	22435680	5050	5050	5050	5050	0
79	20231106	181700	22435680	5050	5050	5050	5050	0
80	20231106	181600	22435680	5050	5050	5050	5050	0
81	20231106	181500	22435680	5050	5050	5050	5050	0
82	20231106	181400	22435680	5050	5050	5050	5050	0
83	20231106	181300	22435680	5050	5050	5050	5050	0
84	20231106	181200	22435680	5050	5050	5050	5050	0
85	20231106	181100	22435680	5050	5050	5050	5050	0
86	20231106	181000	22435680	5050	5050	5050	5050	0
87	20231106	180900	22435680	5050	5050	5050	5050	0
88	20231106	180800	22435680	5050	5050	5050	5050	0
89	20231106	180700	22435680	5050	5050	5050	5050	0
90	20231106	180600	22435680	5050	5050	5050	5050	0
91	20231106	180500	22435680	5050	5050	5050	5050	0
92	20231106	180400	22435680	5050	5050	5050	5050	40
93	20231106	180300	22435680	5050	5050	5050	5050	0
94	20231106	180200	22435680	5050	5050	5050	5050	0
95	20231106	180100	22435680	5050	5050	5050	5050	0
96	20231106	180000	22435680	5050	5050	5050	5050	0
97	20231106	175900	22435680	5050	5050	5050	5050	0
98	20231106	175800	22435680	5050	5050	5050	5050	0
99	20231106	175700	22435680	5050	5050	5050	5050	0
100	20231106	175600	22435680	5050	5050	5050	5050	0
101	20231106	175500	22435680	5050	5050	5050	5050	0
102	20231106	175400	22435680	5050	5050	5050	5050	0
103	20231106	175300	22435680	5050	5050	5050	5050	0
104	20231106	175200	22435680	5050	5050	5050	5050	0
105	20231106	175100	22435680	5050	5050	5050	5050	0
106	20231106	175000	22435680	5050	5050	5050	5050	0
107	20231106	174900	22435680	5050	5050	5050	5050	0
108	20231106	174800	22435680	5050	5050	5050	5050	0
109	20231106	174700	22435680	5050	5050	5050	5050	0
110	20231106	174600	22435680	5050	5050	5050	5050	0
111	20231106	174500	22435680	5050	5050	5050	5050	0
112	20231106	174400	22435680	5050	5050	5050	5050	0
113	20231106	174300	22435680	5050	5050	5050	5050	0
114	20231106	174200	22435680	5050	5050	5050	5050	0
115	20231106	174100	22435680	5050	5050	5050	5050	0
116	20231106	174000	22435680	5050	5050	5050	5050	0
117	20231106	173900	22435680	5050	5050	5050	5050	0
118	20231106	173800	22435680	5050	5050	5050	5050	0
119	20231106	173700	22435680	5050	5050	5050	5050	0
120	20231106	173600	22435680	5050	5050	5050	5050	0
121	20231106	173500	22435680	5050	5050	5050	5050	0
122	20231106	173400	22435680	5050	5050	5050	5050	40
123	20231106	173300	22435680	5050	5050	5050	5050	0
124	20231106	173200	22435680	5050	5050	5050	5050	0
125	20231106	173100	22435680	5050	5050	5050	5050	0
126	20231106	173000	22435680	5050	5050	5050	5050	0
127	20231106	172900	22435680	5050	5050	5050	5050	0
128	20231106	172800	22435680	5050	5050	5050	5050	0
129	20231106	172700	22435680	5050	5050	5050	5050	0
130	20231106	172600	22435680	5050	5050	5050	5050	0
131	20231106	172500	22435680	5050	5050	5050	5050	0
132	20231106	172400	22435680	5050	5050	5050	5050	0
133	20231106	172300	22435680	5050	5050	5050	5050	0
134	20231106	172200	22435680	5050	5050	5050	5050	0
135	20231106	172100	22435680	5050	5050	5050	5050	0
136	20231106	172000	22435680	5050	5050	5050	5050	0
137	20231106	171900	22435680	5050	5050	5050	5050	0
138	20231106	171800	22435680	5050	5050	5050	5050	0
139	20231106	171700	22435680	5050	5050	5050	5050	0
140	20231106	171600	22435680	5050	5050	5050	5050	0
141	20231106	171500	22435680	5050	5050	5050	5050	0
142	20231106	171400	22435680	5050	5050	5050	5050	0
143	20231106	171300	22435680	5050	5050	5050	5050	0
144	20231106	171200	22435680	5050	5050	5050	5050	0
145	20231106	171100	22435680	5050	5050	5050	5050	0
146	20231106	171000	22435680	5050	5050	5050	5050	0
147	20231106	170900	22435680	5050	5050	5050	5050	0
148	20231106	170800	22435680	5050	5050	5050	5050	0
149	20231106	170700	22435680	5050	5050	5050	5050	0
150	20231106	170600	22435680	5050	5050	5050	5050	0
151	20231106	170500	22435680	5050	5050	5050	5050	0
152	20231106	170400	22435680	5050	5050	5050	5050	40
153	20231106	170300	22435680	5050	5050	5050	5050	0
154	20231106	170200	22435680	5050	5050	5050	5050	0
155	20231106	170100	22435680	5050	5050	5050	5050	0
156	20231106	170000	22435680	5050	5050	5050	5050	0
157	20231106	165900	22435680	5050	5050	5050	5050	0
158	20231106	165800	22435680	5050	5050	5050	5050	0
159	20231106	165700	22435680	5050	5050	5050	5050	0
160	20231106	165600	22435680	5050	5050	5050	5050	0
161	20231106	165500	22435680	5050	5050	5050	5050	0
162	20231106	165400	22435680	5050	5050	5050	5050	0
163	20231106	165300	22435680	5050	5050	5050	5050	0
164	20231106	165200	22435680	5050	5050	5050	5050	0
165	20231106	165100	22435680	5050	5050	5050	5050	0
166	20231106	165000	22435680	5050	5050	5050	5050	0
167	20231106	164900	22435680	5050	5050	5050	5050	0
168	20231106	164800	22435680	5050	5050	5050	5050	0
169	20231106	164700	22435680	5050	5050	5050	5050	0
170	20231106	164600	22435680	5050	5050	5050	5050	0
171	20231106	164500	22435680	5050	5050	5050	5050	0
172	20231106	164400	22435680	5050	5050	5050	5050	0
173	20231106	164300	22435680	5050	5050	5050	5050	0
174	20231106	164200	22435680	5050	5050	5050	5050	0
175	20231106	164100	22435680	5050	5050	5050	5050	0
176	20231106	164000	22435680	5050	5050	5050	5050	0
177	20231106	163900	22435680	5050	5050	5050	5050	0
178	20231106	163800	22435680	5050	5050	5050	5050	0
179	20231106	163700	22435680	5050	5050	5050	5050	0
180	20231106	163600	22435680	5050	5050	5050	5050	0
181	20231106	163500	22435680	5050	5050	5050	5050	0
182	20231106	163400	22435680	5050	5050	5050	5050	40
183	20231106	163300	22435680	5050	5050	5050	5050	0
184	20231106	163200	22435680	5050	5050	5050	5050	0
185	20231106	163100	22435680	5050	5050	5050	5050	0
186	20231106	163000	22435680	5050	5050	5050	5050	0
187	20231106	162900	22435680	5050	5050	5050	5050	0
188	20231106	162800	22435680	5050	5050	5050	5050	0
189	20231106	162700	22435680	5050	5050	5050	5050	0
190	20231106	162600	22435680	5050	5050	5050	5050	0
191	20231106	162500	22435680	5050	5050	5050	5050	0
192	20231106	162400	22435680	5050	5050	5050	5050	0
193	20231106	162300	22435680	5050	5050	5050	5050	0
194	20231106	162200	22435680	5050	5050	5050	5050	0
195	20231106	162100	22435680	5050	5050	5050	5050	0
196	20231106	162000	22435680	5050	5050	5050	5050	0
197	20231106	161900	22435680	5050	5050	5050	5050	0
198	20231106	161800	22435680	5050	5050	5050	5050	0
199	20231106	161700	22435680	5050	5050	5050	5050	0
200	20231106	161600	22435680	5050	5050	5050	5050	0
201	20231106	161500	22435680	5050	5050	5050	5050	0
202	20231106	161400	22435680	5050	5050	5050	5050	0
203	20231106	161300	22435680	5050	5050	5050	5050	0
204	20231106	161200	22435680	5050	5050	5050	5050	0
205	20231106	161100	22435680	5050	5050	5050	5050	0
206	20231106	161000	22435680	5050	5050	5050	5050	0
207	20231106	160900	22435680	5050	5050	5050	5050	0
208	20231106	160800	22435680	5050	5050	5050	5050	0
209	20231106	160700	22435680	5050	5050	5050	5050	0
210	20231106	160600	22435680	5050	5050	5050	5050	0
211	20231106	160500	22435680	5050	5050	5050	5050	0
212	20231106	160400	22435680	5050	5050	5050	5050	40
213	20231106	160300	22435680	5050	5050	5050	5050	0
214	20231106	160200	22435680	5050	5050	5050	5050	0
215	20231106	160100	22435680	5050	5050	5050	5050	0
216	20231106	160000	22435680	5050	5050	5050	5050	0
217	20231106	155900	22435680	5050	5050	5050	5050	0
218	20231106	155800	22435680	5050	5050	5050	5050	0
219	20231106	155700	22435680	5050	5050	5050	5050	0
220	20231106	155600	22435680	5050	5050	5050	5050	0
221	20231106	155500	22435680	5050	5050	5050	5050	0
222	20231106	155400	22435680	5050	5050	5050	5050	0
223	20231106	155300	22435680	5050	5050	5050	5050	0
224	20231106	155200	22435680	5050	5050	5050	5050	0
225	20231106	155100	22435680	5050	5050	5050	5050	0
226	20231106	155000	22435680	5050	5050	5050	5050	0
227	20231106	154900	22435680	5050	5050	5050	5050	0
228	20231106	154800	22435680	5050	5050	5050	5050	0
229	20231106	154700	22435680	5050	5050	5050	5050	0
230	20231106	154600	22435680	5050	5050	5050	5050	0
231	20231106	154500	22435680	5050	5050	5050	5050	0
232	20231106	154400	22435680	5050	5050	5050	5050	0
233	20231106	154300	22435680	5050	5050	5050	5050	0
234	20231106	154200	22435680	5050	5050	5050	5050	0
235	20231106	154100	22435680	5050	5050	5050	5050	0
236	20231106	154000	22435680	5050	5050	5050	5050	0
237	20231106	153900	22435680	5050	5050	5050	5050	0
238	20231106	153800	22435680	5050	5050	5050	5050	0
239	20231106	153700	22435680	5050	5050	5050	5050	0
240	20231106	153600	22435680	5050	5050	5050	5050	0
241	20231106	153500	22435680	5050	5050	5050	5050	0
242	20231106	153400	22435680	5050	5050	5050	5050	40
243	20231106	153300	22435680	5050	5050	5050	5050	0
244	20231106	153200	22435680	5050	5050	5050	5050	0
245	20231106	153100	22435680	5050	5050	5050	5050	0
246	20231106	153000	22435680	5050	5050	5050	5050	40
247	20231106	152900	22233680	5060	5060	5060	5060	0
248	20231106	152800	22233680	5060	5060	5060	5060	0
249	20231106	152700	22233680	5060	5060	5060	5060	0
250	20231106	152600	22233680	5060	5060	5060	5060	0
251	20231106	152500	22233680	5060	5060	5060	5060	0
252	20231106	152400	22233680	5060	5060	5060	5060	0
253	20231106	152300	22233680	5060	5060	5060	5060	0
254	20231106	152200	22233680	5060	5060	5060	5060	0
255	20231106	152100	22233680	5060	5060	5060	5060	0
256	20231106	152000	22233680	5060	5060	5060	5060	0
257	20231106	151900	22233680	5060	5060	5060	5060	0
258	20231106	151800	22233680	5060	5060	5060	5060	0
259	20231106	151700	22233680	5060	5060	5060	5060	0
260	20231106	151600	22233680	5060	5060	5060	5060	0
261	20231106	151500	22233680	5060	5060	5060	5060	0
262	20231106	151400	22233680	5060	5060	5060	5060	0
263	20231106	151300	22233680	5060	5060	5060	5060	0
264	20231106	151200	22233680	5060	5060	5060	5060	0
265	20231106	151100	22233680	5060	5060	5060	5060	2
266	20231106	151000	22223560	5050	5050	5050	5050	0
267	20231106	150900	22223560	5050	5050	5050	5050	0
268	20231106	150800	22223560	5050	5050	5050	5050	23
269	20231106	150700	22107410	5060	5060	5060	5060	0
270	20231106	150600	22107410	5060	5060	5060	5060	0
271	20231106	150500	22107410	5060	5040	5060	5040	681
272	20231106	150400	18672150	5040	5040	5040	5040	0
273	20231106	150300	18672150	5040	5040	5040	5040	0
274	20231106	150200	18672150	5040	5040	5040	5040	0
275	20231106	150100	18672150	5040	5040	5040	5040	0
276	20231106	150000	18672150	5040	5040	5040	5040	0
277	20231106	145900	18672150	5040	5040	5040	5040	0
278	20231106	145800	18672150	5040	5040	5040	5040	77
279	20231106	145700	18284070	5040	5040	5040	5040	0
280	20231106	145600	18284070	5040	5040	5040	5040	0
281	20231106	145500	18284070	5040	5040	5040	5040	1
282	20231106	145400	18279030	5040	5040	5040	5040	1
283	20231106	145300	18273990	5040	5040	5040	5040	12
284	20231106	145200	18213510	5040	5040	5040	5040	0
285	20231106	145100	18213510	5040	5040	5040	5040	0
286	20231106	145000	18213510	5040	5040	5040	5040	12
287	20231106	144900	18153030	5040	5040	5040	5040	2
288	20231106	144800	18142950	5040	5040	5040	5040	0
289	20231106	144700	18142950	5040	5040	5040	5040	0
290	20231106	144600	18142950	5040	5040	5040	5040	0
291	20231106	144500	18142950	5040	5040	5040	5040	0
292	20231106	144400	18142950	5040	5040	5040	5040	1
293	20231106	144300	18137910	5010	5010	5010	5010	0
294	20231106	144200	18137910	5010	5010	5010	5010	0
295	20231106	144100	18137910	5010	5020	5020	5010	257
296	20231106	144000	16850330	5040	5040	5040	5040	17
297	20231106	143900	16764650	5040	5040	5040	5040	1
298	20231106	143800	16759610	5030	5030	5030	5030	204
299	20231106	143700	15733490	5040	5040	5040	5040	0
300	20231106	143600	15733490	5040	5040	5040	5040	0
301	20231106	143500	15733490	5040	5040	5040	5040	0
302	20231106	143400	15733490	5040	5040	5040	5040	1
303	20231106	143300	15728450	5040	5040	5040	5040	10
304	20231106	143200	15678050	5030	5030	5030	5030	0
305	20231106	143100	15678050	5030	5030	5030	5030	148
306	20231106	143000	14933610	5040	5040	5040	5040	11
307	20231106	142900	14878170	5040	5040	5040	5040	0
308	20231106	142800	14878170	5040	5040	5040	5040	1
309	20231106	142700	14873130	5040	5040	5040	5040	0
310	20231106	142600	14873130	5040	5040	5040	5040	0
311	20231106	142500	14873130	5040	5040	5040	5040	0
312	20231106	142400	14873130	5040	5040	5040	5040	0
313	20231106	142300	14873130	5040	5040	5040	5040	1
314	20231106	142200	14868090	5040	5040	5040	5040	0
315	20231106	142100	14868090	5040	5040	5040	5040	0
316	20231106	142000	14868090	5040	5040	5040	5040	17
317	20231106	141900	14782410	5040	5040	5040	5040	0
318	20231106	141800	14782410	5040	5040	5040	5040	0
319	20231106	141700	14782410	5040	5040	5040	5040	1
320	20231106	141600	14777370	5040	5040	5040	5040	0
321	20231106	141500	14777370	5040	5040	5040	5040	14
322	20231106	141400	14706810	5040	5040	5040	5040	0
323	20231106	141300	14706810	5040	5040	5040	5040	0
324	20231106	141200	14706810	5040	5040	5040	5040	1
325	20231106	141100	14701770	5040	5040	5040	5040	0
326	20231106	141000	14701770	5040	5040	5040	5040	11
327	20231106	140900	14646330	5040	5040	5040	5040	0
328	20231106	140800	14646330	5040	5040	5040	5040	0
329	20231106	140700	14646330	5040	5040	5040	5040	1
330	20231106	140600	14641290	5040	5040	5040	5040	0
331	20231106	140500	14641290	5040	5040	5040	5040	24
332	20231106	140400	14520330	5040	5040	5040	5040	0
333	20231106	140300	14520330	5040	5040	5040	5040	0
334	20231106	140200	14520330	5040	5040	5040	5040	0
335	20231106	140100	14520330	5040	5040	5040	5040	1
336	20231106	140000	14515290	5040	5040	5040	5040	17
337	20231106	135900	14429610	5040	5040	5040	5040	0
338	20231106	135800	14429610	5040	5040	5040	5040	0
339	20231106	135700	14429610	5040	5040	5040	5040	0
340	20231106	135600	14429610	5040	5040	5040	5040	1
341	20231106	135500	14424570	5040	5040	5040	5040	0
342	20231106	135400	14424570	5040	5040	5040	5040	0
343	20231106	135300	14424570	5040	5040	5040	5040	0
344	20231106	135200	14424570	5040	5040	5040	5040	0
345	20231106	135100	14424570	5040	5040	5040	5040	1
346	20231106	135000	14419530	5040	5040	5040	5040	11
347	20231106	134900	14364090	5040	5040	5040	5040	0
348	20231106	134800	14364090	5040	5040	5040	5040	0
349	20231106	134700	14364090	5040	5040	5040	5040	0
350	20231106	134600	14364090	5040	5040	5040	5040	0
351	20231106	134500	14364090	5040	5040	5040	5040	1
352	20231106	134400	14359050	5040	5040	5040	5040	0
353	20231106	134300	14359050	5040	5040	5040	5040	0
354	20231106	134200	14359050	5040	5040	5040	5040	0
355	20231106	134100	14359050	5040	5040	5040	5040	0
356	20231106	134000	14359050	5040	5040	5040	5040	18
357	20231106	133900	14268330	5040	5040	5040	5040	0
358	20231106	133800	14268330	5040	5040	5040	5040	0
359	20231106	133700	14268330	5040	5040	5040	5040	0
360	20231106	133600	14268330	5040	5040	5040	5040	0
361	20231106	133500	14268330	5040	5040	5040	5040	0
362	20231106	133400	14268330	5040	5040	5040	5040	1
363	20231106	133300	14263290	5040	5040	5040	5040	0
364	20231106	133200	14263290	5040	5040	5040	5040	0
365	20231106	133100	14263290	5040	5040	5040	5040	0
366	20231106	133000	14263290	5040	5040	5040	5040	11
367	20231106	132900	14207850	5040	5040	5040	5040	1
368	20231106	132800	14202810	5040	5040	5040	5040	0
369	20231106	132700	14202810	5040	5040	5040	5040	0
370	20231106	132600	14202810	5040	5040	5040	5040	0
371	20231106	132500	14202810	5040	5040	5040	5040	0
372	20231106	132400	14202810	5040	5040	5040	5040	1
373	20231106	132300	14197770	5040	5040	5040	5040	0
374	20231106	132200	14197770	5040	5040	5040	5040	0
375	20231106	132100	14197770	5040	5040	5040	5040	0
376	20231106	132000	14197770	5040	5040	5040	5040	17
377	20231106	131900	14112090	5040	5040	5040	5040	0
378	20231106	131800	14112090	5040	5040	5040	5040	1
379	20231106	131700	14107050	5040	5040	5040	5040	0
380	20231106	131600	14107050	5040	5040	5040	5040	0
381	20231106	131500	14107050	5040	5040	5040	5040	0
382	20231106	131400	14107050	5040	5040	5040	5040	0
383	20231106	131300	14107050	5040	5040	5040	5040	1
384	20231106	131200	14102010	5040	5040	5040	5040	0
385	20231106	131100	14102010	5040	5040	5040	5040	0
386	20231106	131000	14102010	5040	5040	5040	5040	11
387	20231106	130900	14046570	5040	5040	5040	5040	0
388	20231106	130800	14046570	5040	5040	5040	5040	1
389	20231106	130700	14041530	5040	5040	5040	5040	0
390	20231106	130600	14041530	5040	5040	5040	5040	0
391	20231106	130500	14041530	5040	5040	5040	5040	0
392	20231106	130400	14041530	5040	5040	5040	5040	0
393	20231106	130300	14041530	5040	5040	5040	5040	0
394	20231106	130200	14041530	5040	5040	5040	5040	69
395	20231106	130100	13693770	5040	5040	5040	5040	0
396	20231106	130000	13693770	5040	5040	5040	5040	17
397	20231106	125900	13608090	5040	5040	5040	5040	0
398	20231106	125800	13608090	5040	5040	5040	5040	0
399	20231106	125700	13608090	5040	5040	5040	5040	1
400	20231106	125600	13603050	5040	5040	5040	5040	0
401	20231106	125500	13603050	5040	5040	5040	5040	14
402	20231106	125400	13532490	5040	5040	5040	5040	2
403	20231106	125300	13522410	5010	5010	5010	5010	1
404	20231106	125200	13517400	5040	5040	5040	5040	0
405	20231106	125100	13517400	5040	5040	5040	5040	1
406	20231106	125000	13512360	5040	5040	5040	5040	31
407	20231106	124900	13356120	5040	5040	5040	5040	0
408	20231106	124800	13356120	5040	5040	5040	5040	0
409	20231106	124700	13356120	5040	5040	5040	5040	0
410	20231106	124600	13356120	5040	5040	5040	5040	1
411	20231106	124500	13351080	5040	5040	5040	5040	24
412	20231106	124400	13230120	5030	5030	5030	5030	0
413	20231106	124300	13230120	5030	5030	5030	5030	14
414	20231106	124200	13159700	5050	5050	5050	5050	0
415	20231106	124100	13159700	5050	5050	5050	5050	1
416	20231106	124000	13154650	5060	5060	5060	5060	17
417	20231106	123900	13068630	5060	5060	5060	5060	0
418	20231106	123800	13068630	5060	5060	5060	5060	0
419	20231106	123700	13068630	5060	5060	5060	5060	0
420	20231106	123600	13068630	5060	5060	5060	5060	0
421	20231106	123500	13068630	5060	5060	5060	5060	1
422	20231106	123400	13063570	5060	5060	5060	5060	0
423	20231106	123300	13063570	5060	5060	5060	5060	0
424	20231106	123200	13063570	5060	5060	5060	5060	0
425	20231106	123100	13063570	5060	5060	5060	5060	0
426	20231106	123000	13063570	5060	5060	5060	5060	12
427	20231106	122900	13002850	5030	5030	5030	5030	3
428	20231106	122800	12987760	5060	5060	5060	5060	0
429	20231106	122700	12987760	5060	5060	5060	5060	0
430	20231106	122600	12987760	5060	5060	5060	5060	0
431	20231106	122500	12987760	5060	5060	5060	5060	1
432	20231106	122400	12982700	5060	5060	5060	5060	0
433	20231106	122300	12982700	5060	5060	5060	5060	0
434	20231106	122200	12982700	5060	5060	5060	5060	0
435	20231106	122100	12982700	5060	5060	5060	5060	0
436	20231106	122000	12982700	5060	5060	5060	5060	17
437	20231106	121900	12896680	5060	5060	5060	5060	1
438	20231106	121800	12891620	5060	5060	5060	5060	0
439	20231106	121700	12891620	5060	5060	5060	5060	0
440	20231106	121600	12891620	5060	5060	5060	5060	0
441	20231106	121500	12891620	5060	5060	5060	5060	0
442	20231106	121400	12891620	5060	5060	5060	5060	1
443	20231106	121300	12886560	5060	5060	5060	5060	0
444	20231106	121200	12886560	5060	5060	5060	5060	0
445	20231106	121100	12886560	5060	5060	5060	5060	0
446	20231106	121000	12886560	5060	5060	5060	5060	11
447	20231106	120900	12830900	5060	5060	5060	5060	0
448	20231106	120800	12830900	5060	5060	5060	5060	1
449	20231106	120700	12825840	5060	5060	5060	5060	0
450	20231106	120600	12825840	5060	5060	5060	5060	0
451	20231106	120500	12825840	5060	5060	5060	5060	0
452	20231106	120400	12825840	5060	5060	5060	5060	0
453	20231106	120300	12825840	5060	5060	5060	5060	1
454	20231106	120200	12820780	5070	5070	5070	5070	0
455	20231106	120100	12820780	5070	5070	5070	5070	0
456	20231106	120000	12820780	5070	5070	5070	5070	17
457	20231106	115900	12734590	5070	5070	5070	5070	0
458	20231106	115800	12734590	5070	5070	5070	5070	1
459	20231106	115700	12729520	5070	5070	5070	5070	0
460	20231106	115600	12729520	5070	5070	5070	5070	0
461	20231106	115500	12729520	5070	5070	5070	5070	0
462	20231106	115400	12729520	5070	5070	5070	5070	0
463	20231106	115300	12729520	5070	5070	5070	5070	0
464	20231106	115200	12729520	5070	5070	5070	5070	1
465	20231106	115100	12724450	5060	5060	5060	5060	314
466	20231106	115000	11135610	5060	5040	5060	5040	254
467	20231106	114900	9854020	5030	5030	5030	5030	209
468	20231106	114800	8802750	5030	5030	5030	5030	0
469	20231106	114700	8802750	5030	5030	5030	5030	1
470	20231106	114600	8797720	5030	5030	5030	5030	0
471	20231106	114500	8797720	5030	5030	5030	5030	0
472	20231106	114400	8797720	5030	5030	5030	5030	0
473	20231106	114300	8797720	5030	5030	5030	5030	0
474	20231106	114200	8797720	5030	5030	5030	5030	0
475	20231106	114100	8797720	5030	5030	5030	5030	1
476	20231106	114000	8792690	5030	5030	5030	5030	17
477	20231106	113900	8707180	5030	5030	5030	5030	0
478	20231106	113800	8707180	5030	5030	5030	5030	0
479	20231106	113700	8707180	5030	5030	5030	5030	0
480	20231106	113600	8707180	5030	5030	5030	5030	1
481	20231106	113500	8702150	5030	5030	5030	5030	14
482	20231106	113400	8631730	5030	5030	5030	5030	0
483	20231106	113300	8631730	5030	5030	5030	5030	0
484	20231106	113200	8631730	5030	5030	5030	5030	0
485	20231106	113100	8631730	5030	5030	5030	5030	1
486	20231106	113000	8626700	5030	5030	5030	5030	11
487	20231106	112900	8571370	5020	5020	5020	5020	0
488	20231106	112800	8571370	5020	5020	5020	5020	0
489	20231106	112700	8571370	5020	5020	5020	5020	0
490	20231106	112600	8571370	5020	5020	5020	5020	0
491	20231106	112500	8571370	5020	5020	5020	5020	124
492	20231106	112400	7948890	5020	5020	5020	5020	0
493	20231106	112300	7948890	5020	5020	5020	5020	0
494	20231106	112200	7948890	5020	5020	5020	5020	0
495	20231106	112100	7948890	5020	5020	5020	5020	0
496	20231106	112000	7948890	5020	5020	5020	5020	18
497	20231106	111900	7858530	5020	5020	5020	5020	0
498	20231106	111800	7858530	5020	5020	5020	5020	1
499	20231106	111700	7853510	5020	5020	5020	5020	0
500	20231106	111600	7853510	5020	5020	5020	5020	0
501	20231106	111500	7853510	5020	5020	5020	5020	3
502	20231106	111400	7838450	5020	5020	5020	5020	0
503	20231106	111300	7838450	5020	5020	5020	5020	0
504	20231106	111200	7838450	5020	5020	5020	5020	0
505	20231106	111100	7838450	5020	5020	5020	5020	0
506	20231106	111000	7838450	5020	5020	5020	5020	11
507	20231106	110900	7783230	5020	5020	5020	5020	1
508	20231106	110800	7778210	4990	4990	4990	4990	0
509	20231106	110700	7778210	4990	4990	4990	4990	0
510	20231106	110600	7778210	4990	4990	4990	4990	0
511	20231106	110500	7778210	4990	5000	5000	4990	51
512	20231106	110400	7523510	5020	5020	5020	5020	1
513	20231106	110300	7518490	5010	5010	5010	5010	0
514	20231106	110200	7518490	5010	5010	5010	5010	0
515	20231106	110100	7518490	5010	5010	5010	5010	1
516	20231106	110000	7513480	5010	5010	5010	5010	63
517	20231106	105900	7197850	5010	5010	5010	5010	0
518	20231106	105800	7197850	5010	5010	5010	5010	1
519	20231106	105700	7192840	5010	5010	5010	5010	0
520	20231106	105600	7192840	5010	5010	5010	5010	0
521	20231106	105500	7192840	5010	5010	5010	5010	0
522	20231106	105400	7192840	5010	5010	5010	5010	17
523	20231106	105300	7107670	5010	5010	5010	5010	1
524	20231106	105200	7102660	5010	5010	5010	5010	0
525	20231106	105100	7102660	5010	5010	5010	5010	0
526	20231106	105000	7102660	5010	5010	5010	5010	11
527	20231106	104900	7047550	5010	5010	5010	5010	0
528	20231106	104800	7047550	5010	5020	5020	5010	9
529	20231106	104700	7002450	5020	5020	5020	5020	1
530	20231106	104600	6997430	5020	5020	5020	5020	0
531	20231106	104500	6997430	5020	5020	5020	5020	0
532	20231106	104400	6997430	5020	5020	5020	5020	0
533	20231106	104300	6997430	5020	5020	5020	5020	0
534	20231106	104200	6997430	5020	5020	5020	5020	1
535	20231106	104100	6992410	5030	5030	5030	5030	0
536	20231106	104000	6992410	5030	5030	5030	5030	17
537	20231106	103900	6906900	5020	5020	5020	5020	0
538	20231106	103800	6906900	5020	5020	5020	5020	0
539	20231106	103700	6906900	5020	5020	5020	5020	77
540	20231106	103600	6520360	5020	5020	5020	5020	0
541	20231106	103500	6520360	5020	5020	5020	5020	0
542	20231106	103400	6520360	5020	5020	5020	5020	0
543	20231106	103300	6520360	5020	5020	5020	5020	0
544	20231106	103200	6520360	5020	5020	5020	5020	1
545	20231106	103100	6515340	5020	5020	5020	5020	0
546	20231106	103000	6515340	5020	5020	5020	5020	11
547	20231106	102900	6460120	5020	5020	5020	5020	0
548	20231106	102800	6460120	5020	5020	5020	5020	0
549	20231106	102700	6460120	5020	5020	5020	5020	0
550	20231106	102600	6460120	5020	5020	5020	5020	1
551	20231106	102500	6455100	5020	5020	5020	5020	0
552	20231106	102400	6455100	5020	5020	5020	5020	0
553	20231106	102300	6455100	5020	5020	5020	5020	0
554	20231106	102200	6455100	5020	5020	5020	5020	0
555	20231106	102100	6455100	5020	5020	5020	5020	1
556	20231106	102000	6450080	5030	5030	5030	5030	17
557	20231106	101900	6364570	5030	5030	5030	5030	0
558	20231106	101800	6364570	5030	5030	5030	5030	0
559	20231106	101700	6364570	5030	5030	5030	5030	0
560	20231106	101600	6364570	5030	5030	5030	5030	0
561	20231106	101500	6364570	5030	5030	5030	5030	16
562	20231106	101400	6284090	5030	5030	5030	5030	0
563	20231106	101300	6284090	5030	5030	5030	5030	0
564	20231106	101200	6284090	5030	5030	5030	5030	0
565	20231106	101100	6284090	5030	5030	5030	5030	0
566	20231106	101000	6284090	5030	5030	5030	5030	12
567	20231106	100900	6223730	5030	5030	5030	5030	3
568	20231106	100800	6208640	5030	5030	5030	5030	10
569	20231106	100700	6158340	5030	5030	5030	5030	60
570	20231106	100600	5856540	5030	5030	5030	5030	0
571	20231106	100500	5856540	5030	5030	5030	5030	26
572	20231106	100400	5725760	5030	5030	5030	5030	0
573	20231106	100300	5725760	5030	5030	5030	5030	0
574	20231106	100200	5725760	5030	5030	5030	5030	0
575	20231106	100100	5725760	5030	5030	5030	5030	3
576	20231106	100000	5710670	5030	5030	5030	5030	17
577	20231106	095900	5625160	5030	5030	5030	5030	1
578	20231106	095800	5620130	4995	4995	4995	4995	0
579	20231106	095700	5620130	4995	4995	4995	4995	0
580	20231106	095600	5620130	4995	4995	4995	4995	0
581	20231106	095500	5620130	4995	5000	5000	4995	38
582	20231106	095400	5430220	5030	5030	5030	5030	1
583	20231106	095300	5425190	5030	5030	5030	5030	0
584	20231106	095200	5425190	5030	5030	5030	5030	0
585	20231106	095100	5425190	5030	5030	5030	5030	0
586	20231106	095000	5425190	5030	5030	5030	5030	12
587	20231106	094900	5364830	5030	5030	5030	5030	1
588	20231106	094800	5359800	5020	5020	5020	5020	398
589	20231106	094700	3361840	5020	5020	5020	5020	0
590	20231106	094600	3361840	5020	5020	5020	5020	0
591	20231106	094500	3361840	5020	5020	5020	5020	0
592	20231106	094400	3361840	5020	5020	5020	5020	0
593	20231106	094300	3361840	5020	5020	5020	5020	1
594	20231106	094200	3356820	5020	5020	5020	5020	0
595	20231106	094100	3356820	5020	5020	5020	5020	0
596	20231106	094000	3356820	5020	5020	5020	5020	17
597	20231106	093900	3271480	5020	5020	5020	5020	0
598	20231106	093800	3271480	5020	5020	5020	5020	1
599	20231106	093700	3266460	5020	5020	5020	5020	0
600	20231106	093600	3266460	5020	5020	5020	5020	0
601	20231106	093500	3266460	5020	5020	5020	5020	1
602	20231106	093400	3261440	5020	5020	5020	5020	0
603	20231106	093300	3261440	5020	5020	5020	5020	0
604	20231106	093200	3261440	5020	5020	5020	5020	14
605	20231106	093100	3191160	5020	5020	5020	5020	0
606	20231106	093000	3191160	5020	5020	5020	5020	12
607	20231106	092900	3130920	5010	5010	5010	5010	25
608	20231106	092800	3005670	5010	5010	5010	5010	0
609	20231106	092700	3005670	5010	5010	5010	5010	1
610	20231106	092600	3000660	5020	5020	5020	5020	0
611	20231106	092500	3000660	5020	5020	5020	5020	0
612	20231106	092400	3000660	5020	5020	5020	5020	0
613	20231106	092300	3000660	5020	5020	5020	5020	0
614	20231106	092200	3000660	5020	5020	5020	5020	1
615	20231106	092100	2995640	5020	5020	5020	5020	0
616	20231106	092000	2995640	5020	5020	5020	5020	17
617	20231106	091900	2910300	5020	5020	5020	5020	0
618	20231106	091800	2910300	5020	5020	5020	5020	0
619	20231106	091700	2910300	5020	5020	5020	5020	0
620	20231106	091600	2910300	5020	5020	5020	5020	1
621	20231106	091500	2905280	5000	5000	5000	5000	0
622	20231106	091400	2905280	5000	5000	5000	5000	0
623	20231106	091300	2905280	5000	5010	5010	5000	490
624	20231106	091200	455260	5020	5020	5020	5020	0
625	20231106	091100	455260	5020	5020	5020	5020	1
626	20231106	091000	450240	5020	5020	5020	5020	0
627	20231106	090900	450240	5020	5020	5020	5020	3
628	20231106	090800	435180	5030	5030	5030	5030	0
629	20231106	090700	435180	5030	5030	5030	5030	0
630	20231106	090600	435180	5030	5030	5030	5030	0
631	20231106	090500	435180	5030	5030	5030	5030	1
632	20231106	090400	430150	5030	5030	5030	5030	1
633	20231106	090300	425120	5030	5030	5030	5030	0
634	20231106	090200	425120	5030	5030	5030	5030	0
635	20231106	090100	425120	5030	5030	5030	5030	4
636	20231106	090000	405000	5000	5000	5000	5000	81