KissMeData/085620/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195400	706948850	5080	5080	5080	5080	390
3	20231106	195300	706948850	5080	5080	5080	5080	0
4	20231106	195200	706948850	5080	5080	5080	5080	0
5	20231106	195100	706948850	5080	5080	5080	5080	0
6	20231106	195000	706948850	5080	5080	5080	5080	0
7	20231106	194900	706948850	5080	5080	5080	5080	0
8	20231106	194800	706948850	5080	5080	5080	5080	0
9	20231106	194700	706948850	5080	5080	5080	5080	0
10	20231106	194600	706948850	5080	5080	5080	5080	0
11	20231106	194500	706948850	5080	5080	5080	5080	0
12	20231106	194400	706948850	5080	5080	5080	5080	0
13	20231106	194300	706948850	5080	5080	5080	5080	0
14	20231106	194200	706948850	5080	5080	5080	5080	0
15	20231106	194100	706948850	5080	5080	5080	5080	0
16	20231106	194000	706948850	5080	5080	5080	5080	0
17	20231106	193900	706948850	5080	5080	5080	5080	0
18	20231106	193800	706948850	5080	5080	5080	5080	0
19	20231106	193700	706948850	5080	5080	5080	5080	0
20	20231106	193600	706948850	5080	5080	5080	5080	0
21	20231106	193500	706948850	5080	5080	5080	5080	0
22	20231106	193400	706948850	5080	5080	5080	5080	0
23	20231106	193300	706948850	5080	5080	5080	5080	0
24	20231106	193200	706948850	5080	5080	5080	5080	0
25	20231106	193100	706948850	5080	5080	5080	5080	0
26	20231106	193000	706948850	5080	5080	5080	5080	0
27	20231106	192900	706948850	5080	5080	5080	5080	0
28	20231106	192800	706948850	5080	5080	5080	5080	0
29	20231106	192700	706948850	5080	5080	5080	5080	0
30	20231106	192600	706948850	5080	5080	5080	5080	0
31	20231106	192500	706948850	5080	5080	5080	5080	0
32	20231106	192400	706948850	5080	5080	5080	5080	390
33	20231106	192300	706948850	5080	5080	5080	5080	0
34	20231106	192200	706948850	5080	5080	5080	5080	0
35	20231106	192100	706948850	5080	5080	5080	5080	0
36	20231106	192000	706948850	5080	5080	5080	5080	0
37	20231106	191900	706948850	5080	5080	5080	5080	0
38	20231106	191800	706948850	5080	5080	5080	5080	0
39	20231106	191700	706948850	5080	5080	5080	5080	0
40	20231106	191600	706948850	5080	5080	5080	5080	0
41	20231106	191500	706948850	5080	5080	5080	5080	0
42	20231106	191400	706948850	5080	5080	5080	5080	0
43	20231106	191300	706948850	5080	5080	5080	5080	0
44	20231106	191200	706948850	5080	5080	5080	5080	0
45	20231106	191100	706948850	5080	5080	5080	5080	0
46	20231106	191000	706948850	5080	5080	5080	5080	0
47	20231106	190900	706948850	5080	5080	5080	5080	0
48	20231106	190800	706948850	5080	5080	5080	5080	0
49	20231106	190700	706948850	5080	5080	5080	5080	0
50	20231106	190600	706948850	5080	5080	5080	5080	0
51	20231106	190500	706948850	5080	5080	5080	5080	0
52	20231106	190400	706948850	5080	5080	5080	5080	0
53	20231106	190300	706948850	5080	5080	5080	5080	0
54	20231106	190200	706948850	5080	5080	5080	5080	0
55	20231106	190100	706948850	5080	5080	5080	5080	0
56	20231106	190000	706948850	5080	5080	5080	5080	0
57	20231106	185900	706948850	5080	5080	5080	5080	0
58	20231106	185800	706948850	5080	5080	5080	5080	0
59	20231106	185700	706948850	5080	5080	5080	5080	0
60	20231106	185600	706948850	5080	5080	5080	5080	0
61	20231106	185500	706948850	5080	5080	5080	5080	0
62	20231106	185400	706948850	5080	5080	5080	5080	390
63	20231106	185300	706948850	5080	5080	5080	5080	0
64	20231106	185200	706948850	5080	5080	5080	5080	0
65	20231106	185100	706948850	5080	5080	5080	5080	0
66	20231106	185000	706948850	5080	5080	5080	5080	0
67	20231106	184900	706948850	5080	5080	5080	5080	0
68	20231106	184800	706948850	5080	5080	5080	5080	0
69	20231106	184700	706948850	5080	5080	5080	5080	0
70	20231106	184600	706948850	5080	5080	5080	5080	0
71	20231106	184500	706948850	5080	5080	5080	5080	0
72	20231106	184400	706948850	5080	5080	5080	5080	0
73	20231106	184300	706948850	5080	5080	5080	5080	0
74	20231106	184200	706948850	5080	5080	5080	5080	0
75	20231106	184100	706948850	5080	5080	5080	5080	0
76	20231106	184000	706948850	5080	5080	5080	5080	0
77	20231106	183900	706948850	5080	5080	5080	5080	0
78	20231106	183800	706948850	5080	5080	5080	5080	0
79	20231106	183700	706948850	5080	5080	5080	5080	0
80	20231106	183600	706948850	5080	5080	5080	5080	0
81	20231106	183500	706948850	5080	5080	5080	5080	0
82	20231106	183400	706948850	5080	5080	5080	5080	0
83	20231106	183300	706948850	5080	5080	5080	5080	0
84	20231106	183200	706948850	5080	5080	5080	5080	0
85	20231106	183100	706948850	5080	5080	5080	5080	0
86	20231106	183000	706948850	5080	5080	5080	5080	0
87	20231106	182900	706948850	5080	5080	5080	5080	0
88	20231106	182800	706948850	5080	5080	5080	5080	0
89	20231106	182700	706948850	5080	5080	5080	5080	0
90	20231106	182600	706948850	5080	5080	5080	5080	0
91	20231106	182500	706948850	5080	5080	5080	5080	0
92	20231106	182400	706948850	5080	5080	5080	5080	390
93	20231106	182300	706948850	5080	5080	5080	5080	0
94	20231106	182200	706948850	5080	5080	5080	5080	0
95	20231106	182100	706948850	5080	5080	5080	5080	0
96	20231106	182000	706948850	5080	5080	5080	5080	0
97	20231106	181900	706948850	5080	5080	5080	5080	0
98	20231106	181800	706948850	5080	5080	5080	5080	0
99	20231106	181700	706948850	5080	5080	5080	5080	0
100	20231106	181600	706948850	5080	5080	5080	5080	0
101	20231106	181500	706948850	5080	5080	5080	5080	0
102	20231106	181400	706948850	5080	5080	5080	5080	0
103	20231106	181300	706948850	5080	5080	5080	5080	0
104	20231106	181200	706948850	5080	5080	5080	5080	0
105	20231106	181100	706948850	5080	5080	5080	5080	0
106	20231106	181000	706948850	5080	5080	5080	5080	0
107	20231106	180900	706948850	5080	5080	5080	5080	0
108	20231106	180800	706948850	5080	5080	5080	5080	0
109	20231106	180700	706948850	5080	5080	5080	5080	0
110	20231106	180600	706948850	5080	5080	5080	5080	0
111	20231106	180500	706948850	5080	5080	5080	5080	0
112	20231106	180400	706948850	5080	5080	5080	5080	0
113	20231106	180300	706948850	5080	5080	5080	5080	0
114	20231106	180200	706948850	5080	5080	5080	5080	0
115	20231106	180100	706948850	5080	5080	5080	5080	0
116	20231106	180000	706948850	5080	5080	5080	5080	0
117	20231106	175900	706948850	5080	5080	5080	5080	0
118	20231106	175800	706948850	5080	5080	5080	5080	0
119	20231106	175700	706948850	5080	5080	5080	5080	0
120	20231106	175600	706948850	5080	5080	5080	5080	0
121	20231106	175500	706948850	5080	5080	5080	5080	0
122	20231106	175400	706948850	5080	5080	5080	5080	390
123	20231106	175300	706948850	5080	5080	5080	5080	0
124	20231106	175200	706948850	5080	5080	5080	5080	0
125	20231106	175100	706948850	5080	5080	5080	5080	0
126	20231106	175000	706948850	5080	5080	5080	5080	0
127	20231106	174900	706948850	5080	5080	5080	5080	0
128	20231106	174800	706948850	5080	5080	5080	5080	0
129	20231106	174700	706948850	5080	5080	5080	5080	0
130	20231106	174600	706948850	5080	5080	5080	5080	0
131	20231106	174500	706948850	5080	5080	5080	5080	0
132	20231106	174400	706948850	5080	5080	5080	5080	0
133	20231106	174300	706948850	5080	5080	5080	5080	0
134	20231106	174200	706948850	5080	5080	5080	5080	0
135	20231106	174100	706948850	5080	5080	5080	5080	0
136	20231106	174000	706948850	5080	5080	5080	5080	0
137	20231106	173900	706948850	5080	5080	5080	5080	0
138	20231106	173800	706948850	5080	5080	5080	5080	0
139	20231106	173700	706948850	5080	5080	5080	5080	0
140	20231106	173600	706948850	5080	5080	5080	5080	0
141	20231106	173500	706948850	5080	5080	5080	5080	0
142	20231106	173400	706948850	5080	5080	5080	5080	0
143	20231106	173300	706948850	5080	5080	5080	5080	0
144	20231106	173200	706948850	5080	5080	5080	5080	0
145	20231106	173100	706948850	5080	5080	5080	5080	0
146	20231106	173000	706948850	5080	5080	5080	5080	0
147	20231106	172900	706948850	5080	5080	5080	5080	0
148	20231106	172800	706948850	5080	5080	5080	5080	0
149	20231106	172700	706948850	5080	5080	5080	5080	0
150	20231106	172600	706948850	5080	5080	5080	5080	0
151	20231106	172500	706948850	5080	5080	5080	5080	0
152	20231106	172400	706948850	5080	5080	5080	5080	390
153	20231106	172300	706948850	5080	5080	5080	5080	0
154	20231106	172200	706948850	5080	5080	5080	5080	0
155	20231106	172100	706948850	5080	5080	5080	5080	0
156	20231106	172000	706948850	5080	5080	5080	5080	0
157	20231106	171900	706948850	5080	5080	5080	5080	0
158	20231106	171800	706948850	5080	5080	5080	5080	0
159	20231106	171700	706948850	5080	5080	5080	5080	0
160	20231106	171600	706948850	5080	5080	5080	5080	0
161	20231106	171500	706948850	5080	5080	5080	5080	0
162	20231106	171400	706948850	5080	5080	5080	5080	0
163	20231106	171300	706948850	5080	5080	5080	5080	0
164	20231106	171200	706948850	5080	5080	5080	5080	0
165	20231106	171100	706948850	5080	5080	5080	5080	0
166	20231106	171000	706948850	5080	5080	5080	5080	0
167	20231106	170900	706948850	5080	5080	5080	5080	0
168	20231106	170800	706948850	5080	5080	5080	5080	0
169	20231106	170700	706948850	5080	5080	5080	5080	0
170	20231106	170600	706948850	5080	5080	5080	5080	0
171	20231106	170500	706948850	5080	5080	5080	5080	0
172	20231106	170400	706948850	5080	5080	5080	5080	0
173	20231106	170300	706948850	5080	5080	5080	5080	0
174	20231106	170200	706948850	5080	5080	5080	5080	0
175	20231106	170100	706948850	5080	5080	5080	5080	0
176	20231106	170000	706948850	5080	5080	5080	5080	0
177	20231106	165900	706948850	5080	5080	5080	5080	0
178	20231106	165800	706948850	5080	5080	5080	5080	0
179	20231106	165700	706948850	5080	5080	5080	5080	0
180	20231106	165600	706948850	5080	5080	5080	5080	0
181	20231106	165500	706948850	5080	5080	5080	5080	0
182	20231106	165400	706948850	5080	5080	5080	5080	390
183	20231106	165300	706948850	5080	5080	5080	5080	0
184	20231106	165200	706948850	5080	5080	5080	5080	0
185	20231106	165100	706948850	5080	5080	5080	5080	0
186	20231106	165000	706948850	5080	5080	5080	5080	0
187	20231106	164900	706948850	5080	5080	5080	5080	0
188	20231106	164800	706948850	5080	5080	5080	5080	0
189	20231106	164700	706948850	5080	5080	5080	5080	0
190	20231106	164600	706948850	5080	5080	5080	5080	0
191	20231106	164500	706948850	5080	5080	5080	5080	0
192	20231106	164400	706948850	5080	5080	5080	5080	0
193	20231106	164300	706948850	5080	5080	5080	5080	0
194	20231106	164200	706948850	5080	5080	5080	5080	0
195	20231106	164100	706948850	5080	5080	5080	5080	0
196	20231106	164000	706948850	5080	5080	5080	5080	0
197	20231106	163900	706948850	5080	5080	5080	5080	0
198	20231106	163800	706948850	5080	5080	5080	5080	0
199	20231106	163700	706948850	5080	5080	5080	5080	0
200	20231106	163600	706948850	5080	5080	5080	5080	0
201	20231106	163500	706948850	5080	5080	5080	5080	0
202	20231106	163400	706948850	5080	5080	5080	5080	0
203	20231106	163300	706948850	5080	5080	5080	5080	0
204	20231106	163200	706948850	5080	5080	5080	5080	0
205	20231106	163100	706948850	5080	5080	5080	5080	0
206	20231106	163000	706948850	5080	5080	5080	5080	0
207	20231106	162900	706948850	5080	5080	5080	5080	0
208	20231106	162800	706948850	5080	5080	5080	5080	0
209	20231106	162700	706948850	5080	5080	5080	5080	0
210	20231106	162600	706948850	5080	5080	5080	5080	0
211	20231106	162500	706948850	5080	5080	5080	5080	0
212	20231106	162400	706948850	5080	5080	5080	5080	390
213	20231106	162300	706948850	5080	5080	5080	5080	0
214	20231106	162200	706948850	5080	5080	5080	5080	0
215	20231106	162100	706948850	5080	5080	5080	5080	0
216	20231106	162000	706948850	5080	5080	5080	5080	0
217	20231106	161900	706948850	5080	5080	5080	5080	0
218	20231106	161800	706948850	5080	5080	5080	5080	0
219	20231106	161700	706948850	5080	5080	5080	5080	0
220	20231106	161600	706948850	5080	5080	5080	5080	0
221	20231106	161500	706948850	5080	5080	5080	5080	0
222	20231106	161400	706948850	5080	5080	5080	5080	0
223	20231106	161300	706948850	5080	5080	5080	5080	0
224	20231106	161200	706948850	5080	5080	5080	5080	0
225	20231106	161100	706948850	5080	5080	5080	5080	0
226	20231106	161000	706948850	5080	5080	5080	5080	0
227	20231106	160900	706948850	5080	5080	5080	5080	0
228	20231106	160800	706948850	5080	5080	5080	5080	0
229	20231106	160700	706948850	5080	5080	5080	5080	0
230	20231106	160600	706948850	5080	5080	5080	5080	0
231	20231106	160500	706948850	5080	5080	5080	5080	0
232	20231106	160400	706948850	5080	5080	5080	5080	0
233	20231106	160300	706948850	5080	5080	5080	5080	0
234	20231106	160200	706948850	5080	5080	5080	5080	0
235	20231106	160100	706948850	5080	5080	5080	5080	0
236	20231106	160000	706948850	5080	5080	5080	5080	0
237	20231106	155900	706948850	5080	5080	5080	5080	0
238	20231106	155800	706948850	5080	5080	5080	5080	0
239	20231106	155700	706948850	5080	5080	5080	5080	0
240	20231106	155600	706948850	5080	5080	5080	5080	0
241	20231106	155500	706948850	5080	5080	5080	5080	0
242	20231106	155400	706948850	5080	5080	5080	5080	390
243	20231106	155300	706948850	5080	5080	5080	5080	0
244	20231106	155200	706948850	5080	5080	5080	5080	0
245	20231106	155100	706948850	5080	5080	5080	5080	0
246	20231106	155000	706948850	5080	5080	5080	5080	0
247	20231106	154900	706948850	5080	5080	5080	5080	0
248	20231106	154800	706948850	5080	5080	5080	5080	0
249	20231106	154700	706948850	5080	5080	5080	5080	0
250	20231106	154600	706948850	5080	5080	5080	5080	0
251	20231106	154500	706948850	5080	5080	5080	5080	0
252	20231106	154400	706948850	5080	5080	5080	5080	0
253	20231106	154300	706948850	5080	5080	5080	5080	0
254	20231106	154200	706948850	5080	5080	5080	5080	0
255	20231106	154100	706948850	5080	5080	5080	5080	0
256	20231106	154000	706948850	5080	5080	5080	5080	0
257	20231106	153900	706948850	5080	5080	5080	5080	0
258	20231106	153800	706948850	5080	5080	5080	5080	0
259	20231106	153700	706948850	5080	5080	5080	5080	0
260	20231106	153600	706948850	5080	5080	5080	5080	0
261	20231106	153500	706948850	5080	5080	5080	5080	0
262	20231106	153400	706948850	5080	5080	5080	5080	0
263	20231106	153300	706948850	5080	5080	5080	5080	0
264	20231106	153200	706948850	5080	5080	5080	5080	0
265	20231106	153100	706948850	5080	5080	5080	5080	0
266	20231106	153000	706948850	5080	5080	5080	5080	390
267	20231106	152900	704967650	5100	5100	5100	5100	0
268	20231106	152800	704967650	5100	5100	5100	5100	0
269	20231106	152700	704967650	5100	5100	5100	5100	0
270	20231106	152600	704967650	5100	5100	5100	5100	0
271	20231106	152500	704967650	5100	5100	5100	5100	0
272	20231106	152400	704967650	5100	5100	5100	5100	0
273	20231106	152300	704967650	5100	5100	5100	5100	0
274	20231106	152200	704967650	5100	5100	5100	5100	0
275	20231106	152100	704967650	5100	5100	5100	5100	0
276	20231106	152000	704967650	5100	5100	5100	5100	0
277	20231106	151900	704967650	5100	5100	5100	5100	75
278	20231106	151800	704585150	5100	5100	5100	5100	34
279	20231106	151700	704411750	5100	5100	5100	5100	21
280	20231106	151600	704304650	5100	5100	5100	5080	416
281	20231106	151500	702191150	5100	5100	5100	5100	5
282	20231106	151400	702165650	5100	5090	5100	5090	176
283	20231106	151300	701269530	5100	5090	5100	5090	122
284	20231106	151200	700648540	5100	5090	5100	5090	204
285	20231106	151100	699610170	5100	5100	5100	5100	27
286	20231106	151000	699472470	5100	5100	5100	5100	5
287	20231106	150900	699446970	5100	5100	5110	5100	164
288	20231106	150800	698610540	5100	5100	5100	5100	0
289	20231106	150700	698610540	5100	5100	5100	5090	22
290	20231106	150600	698498530	5100	5100	5100	5100	159
291	20231106	150500	697687630	5100	5080	5100	5070	229
292	20231106	150400	696524290	5070	5080	5080	5070	37
293	20231106	150300	696336410	5080	5090	5090	5070	408
294	20231106	150200	694264520	5100	5100	5100	5100	12
295	20231106	150100	694203320	5100	5100	5100	5100	0
296	20231106	150000	694203320	5100	5100	5100	5100	0
297	20231106	145900	694203320	5100	5100	5100	5100	35
298	20231106	145800	694024820	5100	5100	5100	5100	1
299	20231106	145700	694019720	5100	5090	5100	5090	2
300	20231106	145600	694009530	5100	5100	5100	5090	190
301	20231106	145500	693042410	5100	5100	5100	5100	4
302	20231106	145400	693022010	5100	5100	5100	5100	0
303	20231106	145300	693022010	5100	5100	5100	5090	11
304	20231106	145200	692965930	5100	5100	5100	5100	4
305	20231106	145100	692945530	5100	5090	5140	5090	6527
306	20231106	145000	659585060	5090	5090	5090	5090	0
307	20231106	144900	659585060	5090	5090	5090	5090	1
308	20231106	144800	659579970	5090	5070	5090	5070	2
309	20231106	144700	659569810	5090	5090	5090	5080	102
310	20231106	144600	659051630	5090	5090	5090	5090	0
311	20231106	144500	659051630	5090	5090	5090	5090	21
312	20231106	144400	658944740	5090	5090	5090	5090	0
313	20231106	144300	658944740	5090	5080	5090	5080	238
314	20231106	144200	657735690	5090	5090	5090	5090	0
315	20231106	144100	657735690	5090	5070	5090	5070	8
316	20231106	144000	657695050	5090	5080	5090	5070	1008
317	20231106	143900	652574350	5080	5070	5080	5070	6
318	20231106	143800	652543900	5080	5070	5080	5070	4
319	20231106	143700	652523600	5080	5070	5080	5070	224
320	20231106	143600	651387220	5080	5080	5080	5070	51
321	20231106	143500	651128150	5080	5080	5080	5080	50
322	20231106	143400	650874150	5080	5070	5080	5070	83
323	20231106	143300	650453330	5080	5070	5080	5070	143
324	20231106	143200	649728210	5090	5080	5090	5080	101
325	20231106	143100	649215120	5090	5090	5090	5080	104
326	20231106	143000	648686760	5090	5080	5090	5080	606
327	20231106	142900	645608240	5080	5080	5100	5070	2918
328	20231106	142800	630784940	5100	5100	5100	5080	1262
329	20231106	142700	624361380	5100	5090	5100	5090	1909
330	20231106	142600	614644450	5100	5100	5100	5100	6
331	20231106	142500	614613850	5100	5100	5100	5090	6
332	20231106	142400	614583270	5100	5100	5100	5100	5
333	20231106	142300	614557770	5100	5100	5100	5090	14
334	20231106	142200	614486400	5100	5100	5100	5100	25
335	20231106	142100	614358900	5110	5110	5110	5110	46
336	20231106	142000	614123840	5100	5100	5100	5100	3
337	20231106	141900	614108540	5110	5110	5110	5110	6
338	20231106	141800	614077880	5110	5110	5110	5090	15
339	20231106	141700	614001360	5110	5110	5110	5110	5
340	20231106	141600	613975810	5110	5110	5110	5100	10
341	20231106	141500	613924730	5110	5110	5110	5110	5
342	20231106	141400	613899180	5100	5100	5100	5090	13
343	20231106	141300	613832910	5110	5110	5110	5100	738
344	20231106	141200	610068970	5110	5110	5110	5100	9
345	20231106	141100	610023010	5110	5100	5110	5100	6
346	20231106	141000	609992370	5110	5110	5110	5110	7
347	20231106	140900	609956600	5110	5110	5110	5100	11
348	20231106	140800	609900420	5110	5110	5110	5110	4
349	20231106	140700	609879980	5110	5100	5110	5100	7
350	20231106	140600	609844240	5110	5110	5110	5110	6
351	20231106	140500	609813580	5110	5110	5110	5100	48
352	20231106	140400	609568320	5110	5110	5110	5110	4
353	20231106	140300	609547880	5100	5110	5110	5100	10
354	20231106	140200	609496810	5110	5100	5110	5100	57
355	20231106	140100	609206060	5110	5110	5110	5110	7
356	20231106	140000	609170290	5110	5110	5110	5100	10
357	20231106	135900	609119220	5110	5100	5110	5100	258
358	20231106	135800	607803360	5110	5090	5110	5090	9
359	20231106	135700	607757420	5110	5110	5110	5110	4
360	20231106	135600	607736980	5100	5100	5100	5090	10
361	20231106	135500	607686000	5100	5100	5110	5100	2286
362	20231106	135400	596027350	5110	5110	5110	5110	4
363	20231106	135300	596006910	5110	5110	5110	5100	11
364	20231106	135200	595950720	5110	5110	5110	5110	40
365	20231106	135100	595746320	5110	5110	5110	5100	9
366	20231106	135000	595700360	5110	5110	5110	5110	6
367	20231106	134900	595669700	5100	5110	5110	5100	48
368	20231106	134800	595424450	5110	5110	5110	5110	3
369	20231106	134700	595409120	5110	5110	5110	5100	110
370	20231106	134600	594848040	5110	5100	5110	5100	9
371	20231106	134500	594802080	5110	5110	5110	5110	4
372	20231106	134400	594781640	5110	5100	5110	5100	6
373	20231106	134300	594751010	5110	5110	5110	5100	11
374	20231106	134200	594694850	5100	5110	5110	5100	7
375	20231106	134100	594659100	5110	5110	5110	5110	3
376	20231106	134000	594643770	5110	5110	5110	5100	11
377	20231106	133900	594587590	5110	5110	5110	5110	35
378	20231106	133800	594408740	5100	5110	5110	5100	7
379	20231106	133700	594372990	5110	5100	5120	5100	13
380	20231106	133600	594306560	5120	5100	5120	5100	48
381	20231106	133500	594060840	5120	5100	5120	5100	8
382	20231106	133400	594019950	5120	5100	5120	5100	4
383	20231106	133300	593999510	5120	5120	5120	5100	587
384	20231106	133200	591005710	5120	5110	5120	5110	4
385	20231106	133100	590985260	5120	5110	5120	5110	3
386	20231106	133000	590969920	5120	5120	5120	5120	0
387	20231106	132900	590969920	5120	5120	5120	5120	3
388	20231106	132800	590954560	5120	5110	5130	5110	1671
389	20231106	132700	582415650	5130	5130	5130	5130	9
390	20231106	132600	582369480	5130	5120	5130	5120	21
391	20231106	132500	582261940	5130	5130	5130	5130	0
392	20231106	132400	582261940	5130	5130	5130	5120	21
393	20231106	132300	582154230	5130	5120	5130	5120	274
394	20231106	132200	580750720	5120	5120	5120	5110	110
395	20231106	132100	580188540	5120	5110	5120	5110	1132
396	20231106	132000	574403780	5120	5110	5120	5110	176
397	20231106	131900	573504300	5110	5100	5110	5100	261
398	20231106	131800	572170620	5110	5110	5110	5110	0
399	20231106	131700	572170620	5110	5110	5110	5100	5
400	20231106	131600	572145100	5110	5100	5110	5100	104
401	20231106	131500	571614680	5110	5110	5110	5110	0
402	20231106	131400	571614680	5110	5110	5110	5100	509
403	20231106	131300	569018740	5100	5120	5120	5100	2155
404	20231106	131200	558027540	5120	5100	5120	5100	1015
405	20231106	131100	552840810	5110	5090	5110	5090	55
406	20231106	131000	552560350	5100	5090	5100	5090	3
407	20231106	130900	552545070	5100	5080	5100	5080	110
408	20231106	130800	551985110	5090	5090	5090	5090	1
409	20231106	130700	551980020	5080	5080	5090	5080	9
410	20231106	130600	551934240	5070	5080	5090	5070	114
411	20231106	130500	551354710	5080	5070	5080	5070	2
412	20231106	130400	551344560	5090	5090	5090	5090	2
413	20231106	130300	551334380	5090	5080	5090	5080	21
414	20231106	130200	551227520	5090	5090	5090	5090	0
415	20231106	130100	551227520	5090	5090	5090	5080	11
416	20231106	130000	551171550	5090	5080	5090	5080	41
417	20231106	125900	550963260	5080	5080	5080	5080	13
418	20231106	125800	550897220	5090	5090	5090	5090	1
419	20231106	125700	550892130	5080	5080	5080	5080	2
420	20231106	125600	550881970	5090	5080	5090	5080	153
421	20231106	125500	550104710	5090	5080	5090	5080	4
422	20231106	125400	550084380	5090	5090	5090	5090	0
423	20231106	125300	550084380	5090	5090	5090	5090	9
424	20231106	125200	550038570	5090	5080	5090	5080	404
425	20231106	125100	547986240	5100	5100	5100	5100	2
426	20231106	125000	547976040	5100	5100	5100	5070	8
427	20231106	124900	547935310	5100	5070	5100	5070	4847
428	20231106	124800	523272930	5070	5060	5070	5060	3
429	20231106	124700	523257740	5070	5060	5070	5060	4
430	20231106	124600	523237490	5070	5060	5070	5060	7
431	20231106	124500	523202060	5070	5060	5070	5060	6
432	20231106	124400	523171670	5070	5070	5070	5070	50
433	20231106	124300	522918170	5070	5070	5070	5060	4
434	20231106	124200	522897910	5070	5070	5070	5070	0
435	20231106	124100	522897910	5070	5070	5070	5060	5
436	20231106	124000	522872590	5070	5060	5070	5060	16
437	20231106	123900	522791600	5070	5070	5070	5060	510
438	20231106	123800	520209960	5070	5060	5070	5060	3
439	20231106	123700	520194770	5070	5070	5070	5070	0
440	20231106	123600	520194770	5070	5060	5070	5060	4
441	20231106	123500	520174520	5070	5070	5070	5070	1
442	20231106	123400	520169450	5070	5060	5070	5060	3
443	20231106	123300	520154260	5070	5070	5070	5070	0
444	20231106	123200	520154260	5070	5060	5070	5060	4
445	20231106	123100	520134010	5070	5060	5070	5060	92
446	20231106	123000	519668470	5070	5070	5070	5070	39
447	20231106	122900	519470740	5070	5060	5070	5060	3
448	20231106	122800	519455550	5070	5070	5070	5070	3
449	20231106	122700	519440340	5070	5060	5070	5060	102
450	20231106	122600	518923230	5070	5050	5070	5050	51
451	20231106	122500	518665660	5070	5060	5070	5050	20
452	20231106	122400	518564430	5070	5070	5070	5070	1
453	20231106	122300	518559360	5070	5050	5070	5050	7
454	20231106	122200	518523990	5070	5070	5070	5070	0
455	20231106	122100	518523990	5070	5070	5070	5070	0
456	20231106	122000	518523990	5070	5060	5070	5060	40
457	20231106	121900	518321580	5070	5060	5070	5050	800
458	20231106	121800	514278560	5050	5050	5050	5050	3
459	20231106	121700	514263410	5050	5050	5050	5050	0
460	20231106	121600	514263410	5050	5050	5050	5050	2
461	20231106	121500	514253310	5060	5060	5060	5060	1
462	20231106	121400	514248250	5050	5050	5050	5050	3
463	20231106	121300	514233100	5070	5040	5080	5040	3964
464	20231106	121200	494214330	5050	5050	5050	5050	0
465	20231106	121100	494214330	5050	5050	5050	5050	0
466	20231106	121000	494214330	5050	5050	5050	5050	0
467	20231106	120900	494214330	5050	5050	5050	5040	7
468	20231106	120800	494179010	5050	5050	5050	5050	40
469	20231106	120700	493977010	5050	5050	5050	5040	5
470	20231106	120600	493951790	5050	5040	5050	5040	3
471	20231106	120500	493936660	5050	5030	5050	5030	10
472	20231106	120400	493886260	5050	5050	5050	5030	23
473	20231106	120300	493770160	5050	5040	5050	5040	3
474	20231106	120200	493755030	5050	5030	5050	5030	6174
475	20231106	120100	462699220	5030	5030	5030	5030	0
476	20231106	120000	462699220	5030	5010	5030	5010	8
477	20231106	115900	462659120	5030	5030	5030	5030	0
478	20231106	115800	462659120	5030	5030	5030	5030	0
479	20231106	115700	462659120	5030	5010	5030	5010	11
480	20231106	115600	462603940	5030	5030	5030	5030	0
481	20231106	115500	462603940	5030	5030	5030	5030	1
482	20231106	115400	462598910	5010	5020	5030	5010	89
483	20231106	115300	462152130	5020	5020	5020	5010	1044
484	20231106	115200	456911270	5030	5030	5030	5030	0
485	20231106	115100	456911270	5030	5020	5030	5020	4
486	20231106	115000	456891180	5030	5030	5030	5030	1
487	20231106	114900	456886150	5020	5030	5030	5020	32
488	20231106	114800	456725220	5040	5040	5040	5030	23
489	20231106	114700	456609320	5040	5040	5040	5040	0
490	20231106	114600	456609320	5040	5020	5040	5020	7
491	20231106	114500	456574160	5040	5040	5040	5040	0
492	20231106	114400	456574160	5040	5040	5040	5040	0
493	20231106	114300	456574160	5040	5030	5040	5030	3
494	20231106	114200	456559060	5040	5040	5040	5040	0
495	20231106	114100	456559060	5040	5030	5040	5030	4
496	20231106	114000	456538930	5040	5030	5040	5030	40
497	20231106	113900	456337350	5040	5040	5040	5040	0
498	20231106	113800	456337350	5040	5040	5040	5040	0
499	20231106	113700	456337350	5040	5020	5040	5020	7
500	20231106	113600	456302190	5040	5040	5040	5040	0
501	20231106	113500	456302190	5040	5040	5040	5040	0
502	20231106	113400	456302190	5040	5030	5040	5030	2
503	20231106	113300	456292120	5020	5020	5020	5020	2
504	20231106	113200	456282080	5040	5030	5040	5020	252
505	20231106	113100	455016990	5040	5040	5040	5040	0
506	20231106	113000	455016990	5040	5040	5040	5040	0
507	20231106	112900	455016990	5040	5040	5040	5040	0
508	20231106	112800	455016990	5040	5040	5040	5040	9
509	20231106	112700	454971630	5040	5040	5040	5040	0
510	20231106	112600	454971630	5040	5010	5040	5010	1857
511	20231106	112500	445668030	5040	5040	5040	5040	0
512	20231106	112400	445668030	5040	5040	5040	5040	0
513	20231106	112300	445668030	5040	5020	5040	5010	281
514	20231106	112200	444260060	5040	5040	5040	5040	0
515	20231106	112100	444260060	5040	5040	5040	5040	2
516	20231106	112000	444249980	5040	5020	5040	5010	508
517	20231106	111900	441701010	5040	5040	5040	5040	20
518	20231106	111800	441600210	5040	5030	5040	5030	141
519	20231106	111700	440890970	5030	5030	5030	5030	335
520	20231106	111600	439205920	5050	5050	5050	5050	0
521	20231106	111500	439205920	5050	5050	5050	5050	0
522	20231106	111400	439205920	5050	5050	5050	5050	2
523	20231106	111300	439195820	5050	5050	5050	5050	41
524	20231106	111200	438988770	5050	5050	5050	5050	0
525	20231106	111100	438988770	5050	5040	5050	5040	158
526	20231106	111000	438192180	5050	5050	5050	5050	2
527	20231106	110900	438182080	5050	5030	5050	5030	72
528	20231106	110800	437819700	5030	5030	5030	5030	114
529	20231106	110700	437246280	5030	5020	5030	5020	211
530	20231106	110600	436187050	5030	5030	5030	5030	9
531	20231106	110500	436141780	5030	5020	5030	5020	776
532	20231106	110400	432246240	5030	5030	5030	5030	2
533	20231106	110300	432236180	5030	5030	5030	5030	7
534	20231106	110200	432200970	5030	5020	5030	5020	60
535	20231106	110100	431899270	5040	5040	5040	5040	0
536	20231106	110000	431899270	5040	5040	5040	5040	0
537	20231106	105900	431899270	5040	5040	5040	5040	9
538	20231106	105800	431853910	5040	5030	5040	5010	2001
539	20231106	105700	421817120	5050	5040	5050	5030	61
540	20231106	105600	421510260	5050	5050	5050	5050	8
541	20231106	105500	421469860	5030	5040	5040	5030	89
542	20231106	105400	421021810	5050	5050	5050	5040	40
543	20231106	105300	420819850	5050	5050	5050	5050	0
544	20231106	105200	420819850	5050	5050	5050	5050	1
545	20231106	105100	420814800	5050	5050	5050	5050	1
546	20231106	105000	420809750	5060	5030	5060	5030	308
547	20231106	104900	419258260	5060	5040	5060	5040	669
548	20231106	104800	415886390	5060	5040	5060	5040	2
549	20231106	104700	415876290	5050	5060	5060	5050	3
550	20231106	104600	415861120	5060	5060	5060	5060	47
551	20231106	104500	415623300	5060	5060	5060	5060	0
552	20231106	104400	415623300	5060	5060	5060	5060	1
553	20231106	104300	415618240	5060	5060	5060	5060	7
554	20231106	104200	415582820	5060	5060	5060	5060	16
555	20231106	104100	415501860	5060	5050	5060	5050	620
556	20231106	104000	412370800	5050	5050	5050	5050	0
557	20231106	103900	412370800	5050	5050	5050	5050	0
558	20231106	103800	412370800	5050	5050	5050	5050	6
559	20231106	103700	412340500	5050	5050	5050	5050	43
560	20231106	103600	412123350	5050	5050	5050	5050	0
561	20231106	103500	412123350	5050	5050	5050	5050	0
562	20231106	103400	412123350	5050	5030	5050	5030	2
563	20231106	103300	412113270	5050	5030	5050	5030	2
564	20231106	103200	412103190	5050	5050	5050	5050	0
565	20231106	103100	412103190	5050	5050	5050	5050	0
566	20231106	103000	412103190	5050	5040	5050	5040	70
567	20231106	102900	411750380	5040	5050	5050	5040	1133
568	20231106	102800	406040040	5060	5060	5060	5060	0
569	20231106	102700	406040040	5060	5060	5060	5060	2
570	20231106	102600	406029920	5060	5040	5060	5040	404
571	20231106	102500	403993710	5060	5040	5060	5040	3
572	20231106	102400	403978570	5060	5060	5060	5060	0
573	20231106	102300	403978570	5060	5050	5060	5040	449
574	20231106	102200	401711110	5070	5070	5070	5070	0
575	20231106	102100	401711110	5070	5070	5070	5070	0
576	20231106	102000	401711110	5070	5070	5070	5070	0
577	20231106	101900	401711110	5070	5070	5070	5070	41
578	20231106	101800	401503240	5070	5070	5070	5070	0
579	20231106	101700	401503240	5070	5070	5070	5070	0
580	20231106	101600	401503240	5070	5060	5070	5060	4
581	20231106	101500	401482980	5070	5060	5070	5060	13
582	20231106	101400	401417180	5070	5060	5070	5060	112
583	20231106	101300	400850440	5070	5070	5070	5070	2
584	20231106	101200	400840300	5050	5040	5050	5040	981
585	20231106	101100	395886300	5050	5030	5050	5030	8000
586	20231106	101000	355517180	5030	5020	5030	5020	1773
587	20231106	100900	346616570	5020	5010	5020	5010	301
588	20231106	100800	345108550	5020	5020	5020	5020	10
589	20231106	100700	345058350	5020	5010	5020	5010	9
590	20231106	100600	345013240	5020	5040	5040	5000	21367
591	20231106	100500	238105990	5040	5040	5040	5040	14
592	20231106	100400	238035430	5040	5040	5040	5040	38
593	20231106	100300	237843910	5030	5030	5030	5030	1211
594	20231106	100200	231752580	5030	5030	5030	5030	0
595	20231106	100100	231752580	5030	5030	5030	5030	0
596	20231106	100000	231752580	5030	5030	5030	5030	1
597	20231106	095900	231747550	5020	5020	5020	5020	251
598	20231106	095800	230487530	5020	5020	5020	5020	0
599	20231106	095700	230487530	5020	5020	5020	5010	12
600	20231106	095600	230427390	5020	5020	5020	5020	306
601	20231106	095500	228891270	5030	5030	5030	5020	537
602	20231106	095400	226191160	5030	5030	5030	5020	10
603	20231106	095300	226140900	5030	5030	5030	5030	0
604	20231106	095200	226140900	5030	5030	5030	5030	0
605	20231106	095100	226140900	5030	5030	5030	5030	1
606	20231106	095000	226135870	5030	5030	5030	5020	145
607	20231106	094900	225406860	5030	5030	5030	5030	0
608	20231106	094800	225406860	5030	5030	5030	5020	506
609	20231106	094700	222865730	5030	5030	5030	5030	4
610	20231106	094600	222845610	5030	5030	5030	5030	1
611	20231106	094500	222840580	5030	5010	5030	5010	21
612	20231106	094400	222735350	5030	5030	5030	5030	0
613	20231106	094300	222735350	5030	5010	5030	5010	913
614	20231106	094200	218153040	5020	5010	5020	5010	73
615	20231106	094100	217787290	5010	5010	5010	5010	0
616	20231106	094000	217787290	5010	5010	5010	5010	10
617	20231106	093900	217737190	5010	5020	5020	5010	14
618	20231106	093800	217667030	5030	5010	5030	5010	151
619	20231106	093700	216909340	5030	5000	5030	5000	274
620	20231106	093600	215537120	5030	5020	5040	5000	5608
621	20231106	093500	187480810	5040	5040	5040	5010	728
622	20231106	093400	183825430	5050	5050	5050	5050	0
623	20231106	093300	183825430	5050	5060	5070	5010	2297
624	20231106	093200	172287010	5070	5060	5070	5050	621
625	20231106	093100	169150160	5080	5020	5080	5000	2058
626	20231106	093000	158811150	5020	5030	5040	4995	10012
627	20231106	092900	108723480	5040	5040	5040	5040	5
628	20231106	092800	108698280	5040	5040	5040	5040	21
629	20231106	092700	108592440	5040	5030	5040	5020	931
630	20231106	092600	103905210	5030	5040	5040	4995	4202
631	20231106	092500	82864180	5050	5050	5050	5030	64
632	20231106	092400	82541740	5040	5050	5060	5040	750
633	20231106	092300	78754570	5070	5060	5070	5060	1870
634	20231106	092200	69292350	5080	5070	5080	5060	1081
635	20231106	092100	63811790	5080	5080	5080	5080	170
636	20231106	092000	62948190	5090	5090	5090	5090	0
637	20231106	091900	62948190	5090	5090	5090	5090	725
638	20231106	091800	59257940	5100	5090	5100	5090	371
639	20231106	091700	57369540	5110	5100	5110	5100	218
640	20231106	091600	56257730	5120	5110	5140	5100	1814
641	20231106	091500	47000040	5100	5100	5100	5100	2182
642	20231106	091400	35871840	5100	5080	5100	5080	42
643	20231106	091300	35657700	5090	5070	5090	5070	881
644	20231106	091200	31179410	5070	5090	5090	5070	19
645	20231106	091100	31082890	5090	5090	5090	5090	105
646	20231106	091000	30548440	5090	5080	5090	5080	31
647	20231106	090900	30390950	5080	5090	5090	5080	474
648	20231106	090800	27982070	5100	5100	5100	5100	0
649	20231106	090700	27982070	5100	5100	5100	5100	967
650	20231106	090600	23050370	5110	5140	5140	5110	719
651	20231106	090500	19374630	5140	5140	5140	5110	731
652	20231106	090400	15625020	5140	5140	5140	5140	101
653	20231106	090300	15105880	5140	5140	5140	5130	5
654	20231106	090200	15080190	5140	5110	5140	5110	455
655	20231106	090100	12747110	5100	5100	5110	5100	828
656	20231106	090000	8524270	5110	5080	5110	5080	1678