KissMeData/131030/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201700	230683260	5080	5080	5080	5080	60
3	20231106	201600	230683260	5080	5080	5080	5080	0
4	20231106	201500	230683260	5080	5080	5080	5080	0
5	20231106	201400	230683260	5080	5080	5080	5080	0
6	20231106	201300	230683260	5080	5080	5080	5080	0
7	20231106	201200	230683260	5080	5080	5080	5080	0
8	20231106	201100	230683260	5080	5080	5080	5080	0
9	20231106	201000	230683260	5080	5080	5080	5080	0
10	20231106	200900	230683260	5080	5080	5080	5080	0
11	20231106	200800	230683260	5080	5080	5080	5080	0
12	20231106	200700	230683260	5080	5080	5080	5080	0
13	20231106	200600	230683260	5080	5080	5080	5080	0
14	20231106	200500	230683260	5080	5080	5080	5080	0
15	20231106	200400	230683260	5080	5080	5080	5080	0
16	20231106	200300	230683260	5080	5080	5080	5080	0
17	20231106	200200	230683260	5080	5080	5080	5080	0
18	20231106	200100	230683260	5080	5080	5080	5080	0
19	20231106	200000	230683260	5080	5080	5080	5080	0
20	20231106	195900	230683260	5080	5080	5080	5080	0
21	20231106	195800	230683260	5080	5080	5080	5080	0
22	20231106	195700	230683260	5080	5080	5080	5080	0
23	20231106	195600	230683260	5080	5080	5080	5080	0
24	20231106	195500	230683260	5080	5080	5080	5080	0
25	20231106	195400	230683260	5080	5080	5080	5080	0
26	20231106	195300	230683260	5080	5080	5080	5080	0
27	20231106	195200	230683260	5080	5080	5080	5080	0
28	20231106	195100	230683260	5080	5080	5080	5080	0
29	20231106	195000	230683260	5080	5080	5080	5080	0
30	20231106	194900	230683260	5080	5080	5080	5080	0
31	20231106	194800	230683260	5080	5080	5080	5080	0
32	20231106	194700	230683260	5080	5080	5080	5080	60
33	20231106	194600	230683260	5080	5080	5080	5080	0
34	20231106	194500	230683260	5080	5080	5080	5080	0
35	20231106	194400	230683260	5080	5080	5080	5080	0
36	20231106	194300	230683260	5080	5080	5080	5080	0
37	20231106	194200	230683260	5080	5080	5080	5080	0
38	20231106	194100	230683260	5080	5080	5080	5080	0
39	20231106	194000	230683260	5080	5080	5080	5080	0
40	20231106	193900	230683260	5080	5080	5080	5080	0
41	20231106	193800	230683260	5080	5080	5080	5080	0
42	20231106	193700	230683260	5080	5080	5080	5080	0
43	20231106	193600	230683260	5080	5080	5080	5080	0
44	20231106	193500	230683260	5080	5080	5080	5080	0
45	20231106	193400	230683260	5080	5080	5080	5080	0
46	20231106	193300	230683260	5080	5080	5080	5080	0
47	20231106	193200	230683260	5080	5080	5080	5080	0
48	20231106	193100	230683260	5080	5080	5080	5080	0
49	20231106	193000	230683260	5080	5080	5080	5080	0
50	20231106	192900	230683260	5080	5080	5080	5080	0
51	20231106	192800	230683260	5080	5080	5080	5080	0
52	20231106	192700	230683260	5080	5080	5080	5080	0
53	20231106	192600	230683260	5080	5080	5080	5080	0
54	20231106	192500	230683260	5080	5080	5080	5080	0
55	20231106	192400	230683260	5080	5080	5080	5080	0
56	20231106	192300	230683260	5080	5080	5080	5080	0
57	20231106	192200	230683260	5080	5080	5080	5080	0
58	20231106	192100	230683260	5080	5080	5080	5080	0
59	20231106	192000	230683260	5080	5080	5080	5080	0
60	20231106	191900	230683260	5080	5080	5080	5080	0
61	20231106	191800	230683260	5080	5080	5080	5080	0
62	20231106	191700	230683260	5080	5080	5080	5080	60
63	20231106	191600	230683260	5080	5080	5080	5080	0
64	20231106	191500	230683260	5080	5080	5080	5080	0
65	20231106	191400	230683260	5080	5080	5080	5080	0
66	20231106	191300	230683260	5080	5080	5080	5080	0
67	20231106	191200	230683260	5080	5080	5080	5080	0
68	20231106	191100	230683260	5080	5080	5080	5080	0
69	20231106	191000	230683260	5080	5080	5080	5080	0
70	20231106	190900	230683260	5080	5080	5080	5080	0
71	20231106	190800	230683260	5080	5080	5080	5080	0
72	20231106	190700	230683260	5080	5080	5080	5080	0
73	20231106	190600	230683260	5080	5080	5080	5080	0
74	20231106	190500	230683260	5080	5080	5080	5080	0
75	20231106	190400	230683260	5080	5080	5080	5080	0
76	20231106	190300	230683260	5080	5080	5080	5080	0
77	20231106	190200	230683260	5080	5080	5080	5080	0
78	20231106	190100	230683260	5080	5080	5080	5080	0
79	20231106	190000	230683260	5080	5080	5080	5080	0
80	20231106	185900	230683260	5080	5080	5080	5080	0
81	20231106	185800	230683260	5080	5080	5080	5080	0
82	20231106	185700	230683260	5080	5080	5080	5080	0
83	20231106	185600	230683260	5080	5080	5080	5080	0
84	20231106	185500	230683260	5080	5080	5080	5080	0
85	20231106	185400	230683260	5080	5080	5080	5080	0
86	20231106	185300	230683260	5080	5080	5080	5080	0
87	20231106	185200	230683260	5080	5080	5080	5080	0
88	20231106	185100	230683260	5080	5080	5080	5080	0
89	20231106	185000	230683260	5080	5080	5080	5080	0
90	20231106	184900	230683260	5080	5080	5080	5080	0
91	20231106	184800	230683260	5080	5080	5080	5080	0
92	20231106	184700	230683260	5080	5080	5080	5080	60
93	20231106	184600	230683260	5080	5080	5080	5080	0
94	20231106	184500	230683260	5080	5080	5080	5080	0
95	20231106	184400	230683260	5080	5080	5080	5080	0
96	20231106	184300	230683260	5080	5080	5080	5080	0
97	20231106	184200	230683260	5080	5080	5080	5080	0
98	20231106	184100	230683260	5080	5080	5080	5080	0
99	20231106	184000	230683260	5080	5080	5080	5080	0
100	20231106	183900	230683260	5080	5080	5080	5080	0
101	20231106	183800	230683260	5080	5080	5080	5080	0
102	20231106	183700	230683260	5080	5080	5080	5080	0
103	20231106	183600	230683260	5080	5080	5080	5080	0
104	20231106	183500	230683260	5080	5080	5080	5080	0
105	20231106	183400	230683260	5080	5080	5080	5080	0
106	20231106	183300	230683260	5080	5080	5080	5080	0
107	20231106	183200	230683260	5080	5080	5080	5080	0
108	20231106	183100	230683260	5080	5080	5080	5080	0
109	20231106	183000	230683260	5080	5080	5080	5080	0
110	20231106	182900	230683260	5080	5080	5080	5080	0
111	20231106	182800	230683260	5080	5080	5080	5080	0
112	20231106	182700	230683260	5080	5080	5080	5080	0
113	20231106	182600	230683260	5080	5080	5080	5080	0
114	20231106	182500	230683260	5080	5080	5080	5080	0
115	20231106	182400	230683260	5080	5080	5080	5080	0
116	20231106	182300	230683260	5080	5080	5080	5080	0
117	20231106	182200	230683260	5080	5080	5080	5080	0
118	20231106	182100	230683260	5080	5080	5080	5080	0
119	20231106	182000	230683260	5080	5080	5080	5080	0
120	20231106	181900	230683260	5080	5080	5080	5080	0
121	20231106	181800	230683260	5080	5080	5080	5080	0
122	20231106	181700	230683260	5080	5080	5080	5080	60
123	20231106	181600	230683260	5080	5080	5080	5080	0
124	20231106	181500	230683260	5080	5080	5080	5080	0
125	20231106	181400	230683260	5080	5080	5080	5080	0
126	20231106	181300	230683260	5080	5080	5080	5080	0
127	20231106	181200	230683260	5080	5080	5080	5080	0
128	20231106	181100	230683260	5080	5080	5080	5080	0
129	20231106	181000	230683260	5080	5080	5080	5080	0
130	20231106	180900	230683260	5080	5080	5080	5080	0
131	20231106	180800	230683260	5080	5080	5080	5080	0
132	20231106	180700	230683260	5080	5080	5080	5080	0
133	20231106	180600	230683260	5080	5080	5080	5080	0
134	20231106	180500	230683260	5080	5080	5080	5080	0
135	20231106	180400	230683260	5080	5080	5080	5080	0
136	20231106	180300	230683260	5080	5080	5080	5080	0
137	20231106	180200	230683260	5080	5080	5080	5080	0
138	20231106	180100	230683260	5080	5080	5080	5080	0
139	20231106	180000	230683260	5080	5080	5080	5080	0
140	20231106	175900	230683260	5080	5080	5080	5080	0
141	20231106	175800	230683260	5080	5080	5080	5080	0
142	20231106	175700	230683260	5080	5080	5080	5080	0
143	20231106	175600	230683260	5080	5080	5080	5080	0
144	20231106	175500	230683260	5080	5080	5080	5080	0
145	20231106	175400	230683260	5080	5080	5080	5080	0
146	20231106	175300	230683260	5080	5080	5080	5080	0
147	20231106	175200	230683260	5080	5080	5080	5080	0
148	20231106	175100	230683260	5080	5080	5080	5080	0
149	20231106	175000	230683260	5080	5080	5080	5080	0
150	20231106	174900	230683260	5080	5080	5080	5080	0
151	20231106	174800	230683260	5080	5080	5080	5080	0
152	20231106	174700	230683260	5080	5080	5080	5080	60
153	20231106	174600	230683260	5080	5080	5080	5080	0
154	20231106	174500	230683260	5080	5080	5080	5080	0
155	20231106	174400	230683260	5080	5080	5080	5080	0
156	20231106	174300	230683260	5080	5080	5080	5080	0
157	20231106	174200	230683260	5080	5080	5080	5080	0
158	20231106	174100	230683260	5080	5080	5080	5080	0
159	20231106	174000	230683260	5080	5080	5080	5080	0
160	20231106	173900	230683260	5080	5080	5080	5080	0
161	20231106	173800	230683260	5080	5080	5080	5080	0
162	20231106	173700	230683260	5080	5080	5080	5080	0
163	20231106	173600	230683260	5080	5080	5080	5080	0
164	20231106	173500	230683260	5080	5080	5080	5080	0
165	20231106	173400	230683260	5080	5080	5080	5080	0
166	20231106	173300	230683260	5080	5080	5080	5080	0
167	20231106	173200	230683260	5080	5080	5080	5080	0
168	20231106	173100	230683260	5080	5080	5080	5080	0
169	20231106	173000	230683260	5080	5080	5080	5080	0
170	20231106	172900	230683260	5080	5080	5080	5080	0
171	20231106	172800	230683260	5080	5080	5080	5080	0
172	20231106	172700	230683260	5080	5080	5080	5080	0
173	20231106	172600	230683260	5080	5080	5080	5080	0
174	20231106	172500	230683260	5080	5080	5080	5080	0
175	20231106	172400	230683260	5080	5080	5080	5080	0
176	20231106	172300	230683260	5080	5080	5080	5080	0
177	20231106	172200	230683260	5080	5080	5080	5080	0
178	20231106	172100	230683260	5080	5080	5080	5080	0
179	20231106	172000	230683260	5080	5080	5080	5080	0
180	20231106	171900	230683260	5080	5080	5080	5080	0
181	20231106	171800	230683260	5080	5080	5080	5080	0
182	20231106	171700	230683260	5080	5080	5080	5080	60
183	20231106	171600	230683260	5080	5080	5080	5080	0
184	20231106	171500	230683260	5080	5080	5080	5080	0
185	20231106	171400	230683260	5080	5080	5080	5080	0
186	20231106	171300	230683260	5080	5080	5080	5080	0
187	20231106	171200	230683260	5080	5080	5080	5080	0
188	20231106	171100	230683260	5080	5080	5080	5080	0
189	20231106	171000	230683260	5080	5080	5080	5080	0
190	20231106	170900	230683260	5080	5080	5080	5080	0
191	20231106	170800	230683260	5080	5080	5080	5080	0
192	20231106	170700	230683260	5080	5080	5080	5080	0
193	20231106	170600	230683260	5080	5080	5080	5080	0
194	20231106	170500	230683260	5080	5080	5080	5080	0
195	20231106	170400	230683260	5080	5080	5080	5080	0
196	20231106	170300	230683260	5080	5080	5080	5080	0
197	20231106	170200	230683260	5080	5080	5080	5080	0
198	20231106	170100	230683260	5080	5080	5080	5080	0
199	20231106	170000	230683260	5080	5080	5080	5080	0
200	20231106	165900	230683260	5080	5080	5080	5080	0
201	20231106	165800	230683260	5080	5080	5080	5080	0
202	20231106	165700	230683260	5080	5080	5080	5080	0
203	20231106	165600	230683260	5080	5080	5080	5080	0
204	20231106	165500	230683260	5080	5080	5080	5080	0
205	20231106	165400	230683260	5080	5080	5080	5080	0
206	20231106	165300	230683260	5080	5080	5080	5080	0
207	20231106	165200	230683260	5080	5080	5080	5080	0
208	20231106	165100	230683260	5080	5080	5080	5080	0
209	20231106	165000	230683260	5080	5080	5080	5080	0
210	20231106	164900	230683260	5080	5080	5080	5080	0
211	20231106	164800	230683260	5080	5080	5080	5080	0
212	20231106	164700	230683260	5080	5080	5080	5080	60
213	20231106	164600	230683260	5080	5080	5080	5080	0
214	20231106	164500	230683260	5080	5080	5080	5080	0
215	20231106	164400	230683260	5080	5080	5080	5080	0
216	20231106	164300	230683260	5080	5080	5080	5080	0
217	20231106	164200	230683260	5080	5080	5080	5080	0
218	20231106	164100	230683260	5080	5080	5080	5080	0
219	20231106	164000	230683260	5080	5080	5080	5080	0
220	20231106	163900	230683260	5080	5080	5080	5080	0
221	20231106	163800	230683260	5080	5080	5080	5080	0
222	20231106	163700	230683260	5080	5080	5080	5080	0
223	20231106	163600	230683260	5080	5080	5080	5080	0
224	20231106	163500	230683260	5080	5080	5080	5080	0
225	20231106	163400	230683260	5080	5080	5080	5080	0
226	20231106	163300	230683260	5080	5080	5080	5080	0
227	20231106	163200	230683260	5080	5080	5080	5080	0
228	20231106	163100	230683260	5080	5080	5080	5080	0
229	20231106	163000	230683260	5080	5080	5080	5080	0
230	20231106	162900	230683260	5080	5080	5080	5080	0
231	20231106	162800	230683260	5080	5080	5080	5080	0
232	20231106	162700	230683260	5080	5080	5080	5080	0
233	20231106	162600	230683260	5080	5080	5080	5080	0
234	20231106	162500	230683260	5080	5080	5080	5080	0
235	20231106	162400	230683260	5080	5080	5080	5080	0
236	20231106	162300	230683260	5080	5080	5080	5080	0
237	20231106	162200	230683260	5080	5080	5080	5080	0
238	20231106	162100	230683260	5080	5080	5080	5080	0
239	20231106	162000	230683260	5080	5080	5080	5080	0
240	20231106	161900	230683260	5080	5080	5080	5080	0
241	20231106	161800	230683260	5080	5080	5080	5080	0
242	20231106	161700	230683260	5080	5080	5080	5080	60
243	20231106	161600	230683260	5080	5080	5080	5080	0
244	20231106	161500	230683260	5080	5080	5080	5080	0
245	20231106	161400	230683260	5080	5080	5080	5080	0
246	20231106	161300	230683260	5080	5080	5080	5080	0
247	20231106	161200	230683260	5080	5080	5080	5080	0
248	20231106	161100	230683260	5080	5080	5080	5080	0
249	20231106	161000	230683260	5080	5080	5080	5080	0
250	20231106	160900	230683260	5080	5080	5080	5080	0
251	20231106	160800	230683260	5080	5080	5080	5080	0
252	20231106	160700	230683260	5080	5080	5080	5080	0
253	20231106	160600	230683260	5080	5080	5080	5080	0
254	20231106	160500	230683260	5080	5080	5080	5080	0
255	20231106	160400	230683260	5080	5080	5080	5080	0
256	20231106	160300	230683260	5080	5080	5080	5080	0
257	20231106	160200	230683260	5080	5080	5080	5080	0
258	20231106	160100	230683260	5080	5080	5080	5080	0
259	20231106	160000	230683260	5080	5080	5080	5080	0
260	20231106	155900	230683260	5080	5080	5080	5080	0
261	20231106	155800	230683260	5080	5080	5080	5080	0
262	20231106	155700	230683260	5080	5080	5080	5080	0
263	20231106	155600	230683260	5080	5080	5080	5080	0
264	20231106	155500	230683260	5080	5080	5080	5080	0
265	20231106	155400	230683260	5080	5080	5080	5080	0
266	20231106	155300	230683260	5080	5080	5080	5080	0
267	20231106	155200	230683260	5080	5080	5080	5080	0
268	20231106	155100	230683260	5080	5080	5080	5080	0
269	20231106	155000	230683260	5080	5080	5080	5080	0
270	20231106	154900	230683260	5080	5080	5080	5080	0
271	20231106	154800	230683260	5080	5080	5080	5080	0
272	20231106	154700	230683260	5080	5080	5080	5080	60
273	20231106	154600	230683260	5080	5080	5080	5080	0
274	20231106	154500	230683260	5080	5080	5080	5080	0
275	20231106	154400	230683260	5080	5080	5080	5080	0
276	20231106	154300	230683260	5080	5080	5080	5080	0
277	20231106	154200	230683260	5080	5080	5080	5080	0
278	20231106	154100	230683260	5080	5080	5080	5080	0
279	20231106	154000	230683260	5080	5080	5080	5080	0
280	20231106	153900	230683260	5080	5080	5080	5080	0
281	20231106	153800	230683260	5080	5080	5080	5080	0
282	20231106	153700	230683260	5080	5080	5080	5080	0
283	20231106	153600	230683260	5080	5080	5080	5080	0
284	20231106	153500	230683260	5080	5080	5080	5080	0
285	20231106	153400	230683260	5080	5080	5080	5080	0
286	20231106	153300	230683260	5080	5080	5080	5080	0
287	20231106	153200	230683260	5080	5080	5080	5080	0
288	20231106	153100	230683260	5080	5080	5080	5080	0
289	20231106	153000	230683260	5080	5080	5080	5080	60
290	20231106	152900	230378460	5070	5070	5070	5070	0
291	20231106	152800	230378460	5070	5070	5070	5070	0
292	20231106	152700	230378460	5070	5070	5070	5070	0
293	20231106	152600	230378460	5070	5070	5070	5070	0
294	20231106	152500	230378460	5070	5070	5070	5070	0
295	20231106	152400	230378460	5070	5070	5070	5070	0
296	20231106	152300	230378460	5070	5070	5070	5070	0
297	20231106	152200	230378460	5070	5070	5070	5070	0
298	20231106	152100	230378460	5070	5070	5070	5070	0
299	20231106	152000	230378460	5070	5070	5070	5070	0
300	20231106	151900	230378460	5070	5070	5070	5070	325
301	20231106	151800	228730710	5070	5070	5070	5070	643
302	20231106	151700	225470700	5080	5070	5080	5070	830
303	20231106	151600	221262570	5070	5070	5070	5070	8
304	20231106	151500	221222010	5070	5070	5070	5070	2
305	20231106	151400	221211870	5070	5070	5070	5070	0
306	20231106	151300	221211870	5070	5070	5070	5070	0
307	20231106	151200	221211870	5070	5070	5070	5070	0
308	20231106	151100	221211870	5070	5070	5070	5070	0
309	20231106	151000	221211870	5070	5070	5070	5070	0
310	20231106	150900	221211870	5070	5070	5070	5070	1
311	20231106	150800	221206800	5040	5040	5040	5040	0
312	20231106	150700	221206800	5040	5040	5040	5040	0
313	20231106	150600	221206800	5040	5060	5060	5040	889
314	20231106	150500	216710300	5060	5060	5060	5060	200
315	20231106	150400	215698300	5060	5060	5060	5060	50
316	20231106	150300	215445300	5060	5060	5060	5060	1
317	20231106	150200	215440240	5060	5060	5060	5060	0
318	20231106	150100	215440240	5060	5060	5060	5060	3
319	20231106	150000	215425060	5050	5050	5050	5050	0
320	20231106	145900	215425060	5050	5050	5050	5050	0
321	20231106	145800	215425060	5050	5050	5050	5050	0
322	20231106	145700	215425060	5050	5050	5050	5050	0
323	20231106	145600	215425060	5050	5050	5050	5050	149
324	20231106	145500	214672610	5060	5060	5060	5060	5
325	20231106	145400	214647310	5050	5050	5050	5050	434
326	20231106	145300	212455610	5050	5050	5050	5050	159
327	20231106	145200	211652660	5050	5050	5050	5050	120
328	20231106	145100	211046660	5050	5050	5050	5050	1
329	20231106	145000	211041610	5040	5040	5040	5040	500
330	20231106	144900	208521610	5040	5040	5040	5040	0
331	20231106	144800	208521610	5040	5040	5040	5040	0
332	20231106	144700	208521610	5040	5040	5040	5040	0
333	20231106	144600	208521610	5040	5040	5040	5040	500
334	20231106	144500	206001610	5040	5040	5040	5040	0
335	20231106	144400	206001610	5040	5040	5040	5040	0
336	20231106	144300	206001610	5040	5040	5040	5040	25
337	20231106	144200	205875610	5040	5040	5040	5040	0
338	20231106	144100	205875610	5040	5040	5040	5040	25
339	20231106	144000	205749610	5040	5040	5040	5040	1075
340	20231106	143900	200331610	5050	5050	5050	5050	0
341	20231106	143800	200331610	5050	5050	5050	5050	0
342	20231106	143700	200331610	5050	5050	5050	5050	0
343	20231106	143600	200331610	5050	5050	5050	5050	0
344	20231106	143500	200331610	5050	5050	5050	5050	0
345	20231106	143400	200331610	5050	5050	5050	5050	0
346	20231106	143300	200331610	5050	5050	5050	5050	0
347	20231106	143200	200331610	5050	5050	5050	5050	30
348	20231106	143100	200180110	5050	5050	5050	5050	0
349	20231106	143000	200180110	5050	5050	5050	5050	0
350	20231106	142900	200180110	5050	5050	5050	5050	0
351	20231106	142800	200180110	5050	5050	5050	5050	0
352	20231106	142700	200180110	5050	5050	5050	5050	0
353	20231106	142600	200180110	5050	5040	5050	5040	18
354	20231106	142500	200089380	5040	5040	5040	5040	904
355	20231106	142400	195533220	5030	5030	5030	5030	0
356	20231106	142300	195533220	5030	5030	5030	5030	15
357	20231106	142200	195457770	5030	5030	5030	5030	0
358	20231106	142100	195457770	5030	5030	5030	5030	0
359	20231106	142000	195457770	5030	5030	5030	5030	0
360	20231106	141900	195457770	5030	5030	5030	5030	0
361	20231106	141800	195457770	5030	5030	5030	5030	0
362	20231106	141700	195457770	5030	5030	5030	5030	0
363	20231106	141600	195457770	5030	5030	5030	5030	0
364	20231106	141500	195457770	5030	5030	5030	5030	80
365	20231106	141400	195055370	5030	5030	5030	5030	0
366	20231106	141300	195055370	5030	5030	5030	5030	0
367	20231106	141200	195055370	5030	5030	5030	5030	0
368	20231106	141100	195055370	5030	5030	5030	5030	0
369	20231106	141000	195055370	5030	5030	5030	5030	521
370	20231106	140900	192434740	5030	5030	5030	5030	2471
371	20231106	140800	180005610	5040	5040	5040	5040	0
372	20231106	140700	180005610	5040	5040	5040	5040	0
373	20231106	140600	180005610	5040	5040	5040	5040	20
374	20231106	140500	179904810	5040	5040	5040	5040	5
375	20231106	140400	179879610	5040	5040	5040	5040	0
376	20231106	140300	179879610	5040	5040	5040	5040	1
377	20231106	140200	179874570	5040	5040	5040	5040	0
378	20231106	140100	179874570	5040	5040	5040	5040	0
379	20231106	140000	179874570	5040	5040	5040	5040	0
380	20231106	135900	179874570	5040	5040	5040	5040	0
381	20231106	135800	179874570	5040	5040	5040	5040	20
382	20231106	135700	179773770	5030	5030	5030	5030	0
383	20231106	135600	179773770	5030	5040	5040	5030	300
384	20231106	135500	178263770	5040	5040	5040	5040	380
385	20231106	135400	176348570	5040	5040	5040	5040	80
386	20231106	135300	175945370	5040	5040	5040	5030	979
387	20231106	135200	171015400	5040	5040	5040	5040	0
388	20231106	135100	171015400	5040	5040	5040	5040	0
389	20231106	135000	171015400	5040	5040	5040	5040	0
390	20231106	134900	171015400	5040	5040	5040	5040	0
391	20231106	134800	171015400	5040	5040	5040	5040	0
392	20231106	134700	171015400	5040	5040	5040	5040	4
393	20231106	134600	170995240	5040	5040	5040	5040	0
394	20231106	134500	170995240	5040	5040	5040	5040	0
395	20231106	134400	170995240	5040	5050	5050	5040	602
396	20231106	134300	167961140	5050	5050	5050	5050	0
397	20231106	134200	167961140	5050	5050	5050	5050	20
398	20231106	134100	167860140	5050	5050	5050	5050	1
399	20231106	134000	167855090	5050	5050	5050	5050	2
400	20231106	133900	167844990	5040	5040	5040	5040	0
401	20231106	133800	167844990	5040	5040	5040	5040	0
402	20231106	133700	167844990	5040	5040	5040	5040	0
403	20231106	133600	167844990	5040	5040	5040	5040	0
404	20231106	133500	167844990	5040	5040	5040	5040	0
405	20231106	133400	167844990	5040	5040	5040	5040	15
406	20231106	133300	167769390	5050	5050	5050	5050	0
407	20231106	133200	167769390	5050	5050	5050	5050	0
408	20231106	133100	167769390	5050	5050	5050	5050	62
409	20231106	133000	167456290	5040	5040	5040	5040	10
410	20231106	132900	167405890	5050	5050	5050	5050	0
411	20231106	132800	167405890	5050	5050	5050	5050	3
412	20231106	132700	167390740	5050	5050	5050	5050	0
413	20231106	132600	167390740	5050	5050	5050	5050	0
414	20231106	132500	167390740	5050	5050	5050	5050	0
415	20231106	132400	167390740	5050	5050	5050	5050	0
416	20231106	132300	167390740	5050	5050	5050	5050	5
417	20231106	132200	167365490	5050	5050	5050	5050	0
418	20231106	132100	167365490	5050	5050	5050	5050	0
419	20231106	132000	167365490	5050	5050	5050	5050	0
420	20231106	131900	167365490	5050	5050	5050	5050	0
421	20231106	131800	167365490	5050	5050	5050	5050	0
422	20231106	131700	167365490	5050	5050	5050	5050	0
423	20231106	131600	167365490	5050	5050	5050	5050	0
424	20231106	131500	167365490	5050	5050	5050	5050	0
425	20231106	131400	167365490	5050	5050	5050	5050	0
426	20231106	131300	167365490	5050	5040	5050	5040	500
427	20231106	131200	164840650	5030	5030	5030	5030	0
428	20231106	131100	164840650	5030	5030	5030	5030	6
429	20231106	131000	164810470	5030	5030	5030	5030	0
430	20231106	130900	164810470	5030	5030	5030	5030	60
431	20231106	130800	164508670	5050	5050	5050	5050	0
432	20231106	130700	164508670	5050	5050	5050	5050	0
433	20231106	130600	164508670	5050	5050	5050	5050	0
434	20231106	130500	164508670	5050	5050	5050	5050	0
435	20231106	130400	164508670	5050	5050	5050	5050	0
436	20231106	130300	164508670	5050	5050	5050	5050	0
437	20231106	130200	164508670	5050	5050	5050	5050	3
438	20231106	130100	164493520	5050	5050	5050	5050	11
439	20231106	130000	164437970	5050	5050	5050	5050	0
440	20231106	125900	164437970	5050	5050	5050	5050	0
441	20231106	125800	164437970	5050	5050	5050	5050	62
442	20231106	125700	164124870	5010	5050	5050	5010	2186
443	20231106	125600	153165320	5020	5020	5020	5020	1
444	20231106	125500	153160300	5010	5010	5010	5010	0
445	20231106	125400	153160300	5010	5030	5030	5010	2421
446	20231106	125300	141000970	5030	5030	5030	5030	0
447	20231106	125200	141000970	5030	5030	5030	5030	0
448	20231106	125100	141000970	5030	5030	5030	5030	0
449	20231106	125000	141000970	5030	5030	5030	5030	0
450	20231106	124900	141000970	5030	5040	5040	5030	11
451	20231106	124800	140945620	5040	5040	5040	5040	1
452	20231106	124700	140940580	5030	5030	5030	5030	0
453	20231106	124600	140940580	5030	5030	5030	5030	1
454	20231106	124500	140935550	5030	5030	5030	5030	0
455	20231106	124400	140935550	5030	5040	5040	5030	800
456	20231106	124300	136908020	5050	5050	5050	5050	0
457	20231106	124200	136908020	5050	5040	5050	5040	119
458	20231106	124100	136308190	5060	5060	5060	5060	0
459	20231106	124000	136308190	5060	5060	5060	5060	0
460	20231106	123900	136308190	5060	5060	5060	5060	2
461	20231106	123800	136298070	5060	5060	5060	5060	0
462	20231106	123700	136298070	5060	5060	5060	5060	1
463	20231106	123600	136293010	5060	5060	5060	5060	0
464	20231106	123500	136293010	5060	5060	5060	5060	1
465	20231106	123400	136287950	5070	5070	5070	5070	0
466	20231106	123300	136287950	5070	5070	5070	5070	0
467	20231106	123200	136287950	5070	5070	5070	5070	0
468	20231106	123100	136287950	5070	5070	5070	5070	30
469	20231106	123000	136135850	5070	5060	5070	5060	21
470	20231106	122900	136029580	5070	5070	5070	5070	0
471	20231106	122800	136029580	5070	5070	5070	5070	6
472	20231106	122700	135999160	5070	5070	5070	5070	0
473	20231106	122600	135999160	5070	5070	5070	5070	1
474	20231106	122500	135994090	5050	5050	5050	5050	0
475	20231106	122400	135994090	5050	5060	5060	5050	450
476	20231106	122300	133721490	5060	5060	5060	5060	0
477	20231106	122200	133721490	5060	5070	5070	5060	321
478	20231106	122100	132095830	5070	5070	5070	5070	109
479	20231106	122000	131543200	5070	5060	5070	5060	233
480	20231106	121900	130362130	5060	5060	5060	5060	500
481	20231106	121800	127832130	5030	5030	5030	5030	0
482	20231106	121700	127832130	5030	5030	5030	5030	0
483	20231106	121600	127832130	5030	5030	5030	5030	0
484	20231106	121500	127832130	5030	5040	5040	5030	100
485	20231106	121400	127328610	5040	5040	5040	5040	0
486	20231106	121300	127328610	5040	5040	5040	5040	0
487	20231106	121200	127328610	5040	5040	5040	5040	0
488	20231106	121100	127328610	5040	5040	5040	5040	0
489	20231106	121000	127328610	5040	5040	5040	5040	0
490	20231106	120900	127328610	5040	5040	5040	5040	0
491	20231106	120800	127328610	5040	5040	5040	5040	0
492	20231106	120700	127328610	5040	5040	5040	5040	0
493	20231106	120600	127328610	5040	5040	5040	5040	0
494	20231106	120500	127328610	5040	5040	5040	5040	90
495	20231106	120400	126875010	5040	5040	5040	5040	100
496	20231106	120300	126371010	5040	5040	5040	5040	200
497	20231106	120200	125363010	5040	5040	5040	5040	0
498	20231106	120100	125363010	5040	5040	5040	5040	0
499	20231106	120000	125363010	5040	5040	5040	5040	0
500	20231106	115900	125363010	5040	5040	5040	5040	0
501	20231106	115800	125363010	5040	5040	5040	5040	0
502	20231106	115700	125363010	5040	5040	5040	5040	0
503	20231106	115600	125363010	5040	5040	5040	5040	8
504	20231106	115500	125322690	5040	5040	5040	5040	0
505	20231106	115400	125322690	5040	5040	5040	5040	3
506	20231106	115300	125307570	5040	5040	5040	5040	0
507	20231106	115200	125307570	5040	5040	5040	5040	0
508	20231106	115100	125307570	5040	5040	5040	5040	500
509	20231106	115000	122787570	5040	5040	5040	5040	0
510	20231106	114900	122787570	5040	5040	5040	5040	10
511	20231106	114800	122737170	5040	5040	5040	5040	0
512	20231106	114700	122737170	5040	5040	5040	5040	0
513	20231106	114600	122737170	5040	5050	5050	5040	1109
514	20231106	114500	117146720	5080	5080	5080	5080	0
515	20231106	114400	117146720	5080	5080	5080	5080	0
516	20231106	114300	117146720	5080	5080	5080	5080	0
517	20231106	114200	117146720	5080	5080	5080	5080	0
518	20231106	114100	117146720	5080	5080	5080	5080	0
519	20231106	114000	117146720	5080	5070	5080	5070	6
520	20231106	113900	117116290	5080	5080	5080	5080	0
521	20231106	113800	117116290	5080	5080	5080	5080	150
522	20231106	113700	116354290	5090	5090	5090	5090	531
523	20231106	113600	113651500	5080	5080	5080	5080	500
524	20231106	113500	111111500	5080	5080	5080	5080	942
525	20231106	113400	106326140	5080	5060	5080	5060	350
526	20231106	113300	104548260	5050	5030	5050	5030	359
527	20231106	113200	102735510	5020	5020	5020	5020	0
528	20231106	113100	102735510	5020	5020	5020	5020	0
529	20231106	113000	102735510	5020	5020	5020	5020	1
530	20231106	112900	102730490	5030	5030	5030	5030	300
531	20231106	112800	101221490	5020	5020	5020	5020	0
532	20231106	112700	101221490	5020	5020	5020	5020	0
533	20231106	112600	101221490	5020	5020	5020	5020	0
534	20231106	112500	101221490	5020	5020	5020	5020	0
535	20231106	112400	101221490	5020	5050	5050	5020	1172
536	20231106	112300	95337310	5050	5050	5050	5050	0
537	20231106	112200	95337310	5050	5050	5050	5050	200
538	20231106	112100	94327310	5050	5050	5050	5050	0
539	20231106	112000	94327310	5050	5050	5050	5050	1
540	20231106	111900	94322260	5010	5010	5010	5010	0
541	20231106	111800	94322260	5010	5010	5010	5010	0
542	20231106	111700	94322260	5010	5010	5010	5010	0
543	20231106	111600	94322260	5010	5010	5010	5010	0
544	20231106	111500	94322260	5010	5010	5010	5010	0
545	20231106	111400	94322260	5010	5010	5010	5010	0
546	20231106	111300	94322260	5010	5010	5010	5010	0
547	20231106	111200	94322260	5010	5010	5010	5010	0
548	20231106	111100	94322260	5010	5010	5010	5010	0
549	20231106	111000	94322260	5010	5010	5010	5010	0
550	20231106	110900	94322260	5010	5010	5010	5010	0
551	20231106	110800	94322260	5010	5010	5010	5010	0
552	20231106	110700	94322260	5010	5010	5010	5010	0
553	20231106	110600	94322260	5010	5010	5010	5010	0
554	20231106	110500	94322260	5010	5010	5010	5010	0
555	20231106	110400	94322260	5010	5010	5010	5010	0
556	20231106	110300	94322260	5010	5010	5010	5010	0
557	20231106	110200	94322260	5010	5010	5010	5010	0
558	20231106	110100	94322260	5010	5010	5010	5010	0
559	20231106	110000	94322260	5010	5010	5010	5010	0
560	20231106	105900	94322260	5010	5010	5010	5010	0
561	20231106	105800	94322260	5010	5010	5010	5010	0
562	20231106	105700	94322260	5010	5010	5010	5010	0
563	20231106	105600	94322260	5010	5010	5010	5010	0
564	20231106	105500	94322260	5010	5010	5010	5010	0
565	20231106	105400	94322260	5010	5010	5010	5010	0
566	20231106	105300	94322260	5010	5010	5010	5010	0
567	20231106	105200	94322260	5010	5010	5010	5010	0
568	20231106	105100	94322260	5010	5010	5010	5010	0
569	20231106	105000	94322260	5010	5010	5010	5010	0
570	20231106	104900	94322260	5010	5010	5010	5010	0
571	20231106	104800	94322260	5010	5010	5010	5010	0
572	20231106	104700	94322260	5010	5010	5010	5010	8
573	20231106	104600	94282180	5010	5010	5010	5010	0
574	20231106	104500	94282180	5010	5010	5010	5010	0
575	20231106	104400	94282180	5010	5010	5010	5010	0
576	20231106	104300	94282180	5010	5010	5010	5010	0
577	20231106	104200	94282180	5010	5010	5010	5010	0
578	20231106	104100	94282180	5010	5020	5020	5010	560
579	20231106	104000	91476480	5010	5010	5010	5010	0
580	20231106	103900	91476480	5010	5010	5010	5010	0
581	20231106	103800	91476480	5010	5010	5010	5010	0
582	20231106	103700	91476480	5010	5010	5010	5010	0
583	20231106	103600	91476480	5010	5010	5010	5010	0
584	20231106	103500	91476480	5010	5010	5010	5010	0
585	20231106	103400	91476480	5010	5010	5010	5010	0
586	20231106	103300	91476480	5010	5010	5010	5010	0
587	20231106	103200	91476480	5010	5050	5050	5010	11
588	20231106	103100	91421330	5010	5010	5010	5010	0
589	20231106	103000	91421330	5010	5010	5010	5010	0
590	20231106	102900	91421330	5010	5010	5010	5010	0
591	20231106	102800	91421330	5010	5010	5010	5010	0
592	20231106	102700	91421330	5010	5010	5010	5010	0
593	20231106	102600	91421330	5010	5010	5010	5010	0
594	20231106	102500	91421330	5010	5020	5020	5010	548
595	20231106	102400	88673130	5030	5030	5030	5030	0
596	20231106	102300	88673130	5030	5030	5030	5030	0
597	20231106	102200	88673130	5030	5030	5030	5030	100
598	20231106	102100	88170130	5040	5040	5040	5040	11
599	20231106	102000	88114690	5050	5050	5050	5050	1
600	20231106	101900	88109640	5050	5050	5050	5050	10
601	20231106	101800	88059140	5050	5050	5050	5050	0
602	20231106	101700	88059140	5050	5040	5050	5040	318
603	20231106	101600	86454920	5030	5030	5030	5030	159
604	20231106	101500	85655150	5020	5030	5030	5020	3010
605	20231106	101400	70544650	5020	5020	5020	5020	0
606	20231106	101300	70544650	5020	5020	5020	5020	0
607	20231106	101200	70544650	5020	5020	5020	5020	0
608	20231106	101100	70544650	5020	5020	5020	5020	0
609	20231106	101000	70544650	5020	5020	5020	5020	10
610	20231106	100900	70494450	5020	5020	5020	5020	0
611	20231106	100800	70494450	5020	5020	5020	5020	5
612	20231106	100700	70469350	5020	5020	5020	5020	53
613	20231106	100600	70203290	5050	5020	5050	5020	7
614	20231106	100500	70168090	5040	5040	5040	5040	10
615	20231106	100400	70117690	5030	5030	5030	5030	0
616	20231106	100300	70117690	5030	5030	5030	5030	0
617	20231106	100200	70117690	5030	5010	5030	5010	71
618	20231106	100100	69760660	5010	5030	5030	5010	1503
619	20231106	100000	62225030	5030	5030	5030	5030	713
620	20231106	095900	58638640	5020	5030	5030	5020	23
621	20231106	095800	58523000	5040	5050	5050	5040	377
622	20231106	095700	56621530	5060	5060	5060	5060	434
623	20231106	095600	54425490	5070	5070	5070	5070	402
624	20231106	095500	52387350	5060	5060	5060	5060	0
625	20231106	095400	52387350	5060	5060	5060	5060	5
626	20231106	095300	52362050	5060	5060	5060	5060	0
627	20231106	095200	52362050	5060	5090	5090	5060	181
628	20231106	095100	51445320	5070	5070	5070	5070	0
629	20231106	095000	51445320	5070	5070	5070	5070	0
630	20231106	094900	51445320	5070	5070	5070	5070	0
631	20231106	094800	51445320	5070	5070	5070	5070	100
632	20231106	094700	50938320	5070	5070	5070	5070	0
633	20231106	094600	50938320	5070	5070	5070	5070	27
634	20231106	094500	50801430	5070	5070	5070	5070	0
635	20231106	094400	50801430	5070	5070	5070	5070	0
636	20231106	094300	50801430	5070	5070	5070	5070	0
637	20231106	094200	50801430	5070	5070	5070	5070	0
638	20231106	094100	50801430	5070	5080	5080	5070	77
639	20231106	094000	50410280	5080	5080	5080	5080	2
640	20231106	093900	50400120	5080	5080	5080	5080	0
641	20231106	093800	50400120	5080	5080	5080	5080	0
642	20231106	093700	50400120	5080	5080	5080	5080	0
643	20231106	093600	50400120	5080	5080	5090	5080	103
644	20231106	093500	49876870	5090	5080	5090	5080	145
645	20231106	093400	49138830	5080	5080	5080	5080	18
646	20231106	093300	49047390	5080	5080	5080	5080	429
647	20231106	093200	46868070	5080	5090	5090	5080	65
648	20231106	093100	46537230	5090	5080	5090	5080	100
649	20231106	093000	46028250	5080	5080	5080	5080	0
650	20231106	092900	46028250	5080	5080	5080	5060	22
651	20231106	092800	45916890	5080	5080	5080	5080	1
652	20231106	092700	45911810	5090	5080	5090	5060	22
653	20231106	092600	45800210	5060	5070	5080	5060	17
654	20231106	092500	45713930	5060	5060	5060	5060	0
655	20231106	092400	45713930	5060	5030	5060	5030	147
656	20231106	092300	44970600	5030	5030	5030	5030	0
657	20231106	092200	44970600	5030	5030	5030	5030	58
658	20231106	092100	44678860	5040	5040	5040	5040	0
659	20231106	092000	44678860	5040	5040	5040	5040	708
660	20231106	091900	41110540	5040	5040	5040	5040	0
661	20231106	091800	41110540	5040	5040	5040	5040	0
662	20231106	091700	41110540	5040	5040	5040	5040	16
663	20231106	091600	41029900	5040	5040	5040	5040	1
664	20231106	091500	41024860	5040	5040	5040	5040	0
665	20231106	091400	41024860	5040	5040	5040	5040	20
666	20231106	091300	40924060	5040	5040	5040	5040	4
667	20231106	091200	40903900	5040	5040	5040	5040	0
668	20231106	091100	40903900	5040	5040	5040	5040	0
669	20231106	091000	40903900	5040	5040	5040	5040	508
670	20231106	090900	38343580	5040	5040	5040	5040	0
671	20231106	090800	38343580	5040	5040	5040	5040	0
672	20231106	090700	38343580	5040	5030	5040	5030	722
673	20231106	090600	34709700	5020	5030	5030	5000	1156
674	20231106	090500	28913470	5030	5030	5030	5030	303
675	20231106	090400	27389380	5030	5030	5030	5030	158
676	20231106	090300	26594640	5040	5060	5060	5040	1385
677	20231106	090200	19607500	5060	5060	5060	5060	462
678	20231106	090100	17269780	5060	5060	5060	5060	0
679	20231106	090000	17269780	5060	5060	5060	5060	2513