KissMeData/093190/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195900	45882760	5830	5830	5830	5830	475
3	20231110	195800	45882760	5830	5830	5830	5830	0
4	20231110	195700	45882760	5830	5830	5830	5830	0
5	20231110	195600	45882760	5830	5830	5830	5830	0
6	20231110	195500	45882760	5830	5830	5830	5830	0
7	20231110	195400	45882760	5830	5830	5830	5830	0
8	20231110	195300	45882760	5830	5830	5830	5830	0
9	20231110	195200	45882760	5830	5830	5830	5830	0
10	20231110	195100	45882760	5830	5830	5830	5830	0
11	20231110	195000	45882760	5830	5830	5830	5830	0
12	20231110	194900	45882760	5830	5830	5830	5830	0
13	20231110	194800	45882760	5830	5830	5830	5830	0
14	20231110	194700	45882760	5830	5830	5830	5830	0
15	20231110	194600	45882760	5830	5830	5830	5830	0
16	20231110	194500	45882760	5830	5830	5830	5830	0
17	20231110	194400	45882760	5830	5830	5830	5830	0
18	20231110	194300	45882760	5830	5830	5830	5830	0
19	20231110	194200	45882760	5830	5830	5830	5830	0
20	20231110	194100	45882760	5830	5830	5830	5830	0
21	20231110	194000	45882760	5830	5830	5830	5830	0
22	20231110	193900	45882760	5830	5830	5830	5830	0
23	20231110	193800	45882760	5830	5830	5830	5830	0
24	20231110	193700	45882760	5830	5830	5830	5830	0
25	20231110	193600	45882760	5830	5830	5830	5830	0
26	20231110	193500	45882760	5830	5830	5830	5830	0
27	20231110	193400	45882760	5830	5830	5830	5830	0
28	20231110	193300	45882760	5830	5830	5830	5830	0
29	20231110	193200	45882760	5830	5830	5830	5830	0
30	20231110	193100	45882760	5830	5830	5830	5830	0
31	20231110	193000	45882760	5830	5830	5830	5830	0
32	20231110	192900	45882760	5830	5830	5830	5830	475
33	20231110	192800	45882760	5830	5830	5830	5830	0
34	20231110	192700	45882760	5830	5830	5830	5830	0
35	20231110	192600	45882760	5830	5830	5830	5830	0
36	20231110	192500	45882760	5830	5830	5830	5830	0
37	20231110	192400	45882760	5830	5830	5830	5830	0
38	20231110	192300	45882760	5830	5830	5830	5830	0
39	20231110	192200	45882760	5830	5830	5830	5830	0
40	20231110	192100	45882760	5830	5830	5830	5830	0
41	20231110	192000	45882760	5830	5830	5830	5830	0
42	20231110	191900	45882760	5830	5830	5830	5830	0
43	20231110	191800	45882760	5830	5830	5830	5830	0
44	20231110	191700	45882760	5830	5830	5830	5830	0
45	20231110	191600	45882760	5830	5830	5830	5830	0
46	20231110	191500	45882760	5830	5830	5830	5830	0
47	20231110	191400	45882760	5830	5830	5830	5830	0
48	20231110	191300	45882760	5830	5830	5830	5830	0
49	20231110	191200	45882760	5830	5830	5830	5830	0
50	20231110	191100	45882760	5830	5830	5830	5830	0
51	20231110	191000	45882760	5830	5830	5830	5830	0
52	20231110	190900	45882760	5830	5830	5830	5830	0
53	20231110	190800	45882760	5830	5830	5830	5830	0
54	20231110	190700	45882760	5830	5830	5830	5830	0
55	20231110	190600	45882760	5830	5830	5830	5830	0
56	20231110	190500	45882760	5830	5830	5830	5830	0
57	20231110	190400	45882760	5830	5830	5830	5830	0
58	20231110	190300	45882760	5830	5830	5830	5830	0
59	20231110	190200	45882760	5830	5830	5830	5830	0
60	20231110	190100	45882760	5830	5830	5830	5830	0
61	20231110	190000	45882760	5830	5830	5830	5830	0
62	20231110	185900	45882760	5830	5830	5830	5830	475
63	20231110	185800	45882760	5830	5830	5830	5830	0
64	20231110	185700	45882760	5830	5830	5830	5830	0
65	20231110	185600	45882760	5830	5830	5830	5830	0
66	20231110	185500	45882760	5830	5830	5830	5830	0
67	20231110	185400	45882760	5830	5830	5830	5830	0
68	20231110	185300	45882760	5830	5830	5830	5830	0
69	20231110	185200	45882760	5830	5830	5830	5830	0
70	20231110	185100	45882760	5830	5830	5830	5830	0
71	20231110	185000	45882760	5830	5830	5830	5830	0
72	20231110	184900	45882760	5830	5830	5830	5830	0
73	20231110	184800	45882760	5830	5830	5830	5830	0
74	20231110	184700	45882760	5830	5830	5830	5830	0
75	20231110	184600	45882760	5830	5830	5830	5830	0
76	20231110	184500	45882760	5830	5830	5830	5830	0
77	20231110	184400	45882760	5830	5830	5830	5830	0
78	20231110	184300	45882760	5830	5830	5830	5830	0
79	20231110	184200	45882760	5830	5830	5830	5830	0
80	20231110	184100	45882760	5830	5830	5830	5830	0
81	20231110	184000	45882760	5830	5830	5830	5830	0
82	20231110	183900	45882760	5830	5830	5830	5830	0
83	20231110	183800	45882760	5830	5830	5830	5830	0
84	20231110	183700	45882760	5830	5830	5830	5830	0
85	20231110	183600	45882760	5830	5830	5830	5830	0
86	20231110	183500	45882760	5830	5830	5830	5830	0
87	20231110	183400	45882760	5830	5830	5830	5830	0
88	20231110	183300	45882760	5830	5830	5830	5830	0
89	20231110	183200	45882760	5830	5830	5830	5830	0
90	20231110	183100	45882760	5830	5830	5830	5830	0
91	20231110	183000	45882760	5830	5830	5830	5830	0
92	20231110	182900	45882760	5830	5830	5830	5830	475
93	20231110	182800	45882760	5830	5830	5830	5830	0
94	20231110	182700	45882760	5830	5830	5830	5830	0
95	20231110	182600	45882760	5830	5830	5830	5830	0
96	20231110	182500	45882760	5830	5830	5830	5830	0
97	20231110	182400	45882760	5830	5830	5830	5830	0
98	20231110	182300	45882760	5830	5830	5830	5830	0
99	20231110	182200	45882760	5830	5830	5830	5830	0
100	20231110	182100	45882760	5830	5830	5830	5830	0
101	20231110	182000	45882760	5830	5830	5830	5830	0
102	20231110	181900	45882760	5830	5830	5830	5830	0
103	20231110	181800	45882760	5830	5830	5830	5830	0
104	20231110	181700	45882760	5830	5830	5830	5830	0
105	20231110	181600	45882760	5830	5830	5830	5830	0
106	20231110	181500	45882760	5830	5830	5830	5830	0
107	20231110	181400	45882760	5830	5830	5830	5830	0
108	20231110	181300	45882760	5830	5830	5830	5830	0
109	20231110	181200	45882760	5830	5830	5830	5830	0
110	20231110	181100	45882760	5830	5830	5830	5830	0
111	20231110	181000	45882760	5830	5830	5830	5830	0
112	20231110	180900	45882760	5830	5830	5830	5830	0
113	20231110	180800	45882760	5830	5830	5830	5830	0
114	20231110	180700	45882760	5830	5830	5830	5830	0
115	20231110	180600	45882760	5830	5830	5830	5830	0
116	20231110	180500	45882760	5830	5830	5830	5830	0
117	20231110	180400	45882760	5830	5830	5830	5830	0
118	20231110	180300	45882760	5830	5830	5830	5830	0
119	20231110	180200	45882760	5830	5830	5830	5830	0
120	20231110	180100	45882760	5830	5830	5830	5830	0
121	20231110	180000	45882760	5830	5830	5830	5830	0
122	20231110	175900	45882760	5830	5830	5830	5830	475
123	20231110	175800	45882760	5830	5830	5830	5830	0
124	20231110	175700	45882760	5830	5830	5830	5830	0
125	20231110	175600	45882760	5830	5830	5830	5830	0
126	20231110	175500	45882760	5830	5830	5830	5830	0
127	20231110	175400	45882760	5830	5830	5830	5830	0
128	20231110	175300	45882760	5830	5830	5830	5830	0
129	20231110	175200	45882760	5830	5830	5830	5830	0
130	20231110	175100	45882760	5830	5830	5830	5830	0
131	20231110	175000	45882760	5830	5830	5830	5830	0
132	20231110	174900	45882760	5830	5830	5830	5830	0
133	20231110	174800	45882760	5830	5830	5830	5830	0
134	20231110	174700	45882760	5830	5830	5830	5830	0
135	20231110	174600	45882760	5830	5830	5830	5830	0
136	20231110	174500	45882760	5830	5830	5830	5830	0
137	20231110	174400	45882760	5830	5830	5830	5830	0
138	20231110	174300	45882760	5830	5830	5830	5830	0
139	20231110	174200	45882760	5830	5830	5830	5830	0
140	20231110	174100	45882760	5830	5830	5830	5830	0
141	20231110	174000	45882760	5830	5830	5830	5830	0
142	20231110	173900	45882760	5830	5830	5830	5830	0
143	20231110	173800	45882760	5830	5830	5830	5830	0
144	20231110	173700	45882760	5830	5830	5830	5830	0
145	20231110	173600	45882760	5830	5830	5830	5830	0
146	20231110	173500	45882760	5830	5830	5830	5830	0
147	20231110	173400	45882760	5830	5830	5830	5830	0
148	20231110	173300	45882760	5830	5830	5830	5830	0
149	20231110	173200	45882760	5830	5830	5830	5830	0
150	20231110	173100	45882760	5830	5830	5830	5830	0
151	20231110	173000	45882760	5830	5830	5830	5830	0
152	20231110	172900	45882760	5830	5830	5830	5830	475
153	20231110	172800	45882760	5830	5830	5830	5830	0
154	20231110	172700	45882760	5830	5830	5830	5830	0
155	20231110	172600	45882760	5830	5830	5830	5830	0
156	20231110	172500	45882760	5830	5830	5830	5830	0
157	20231110	172400	45882760	5830	5830	5830	5830	0
158	20231110	172300	45882760	5830	5830	5830	5830	0
159	20231110	172200	45882760	5830	5830	5830	5830	0
160	20231110	172100	45882760	5830	5830	5830	5830	0
161	20231110	172000	45882760	5830	5830	5830	5830	0
162	20231110	171900	45882760	5830	5830	5830	5830	0
163	20231110	171800	45882760	5830	5830	5830	5830	0
164	20231110	171700	45882760	5830	5830	5830	5830	0
165	20231110	171600	45882760	5830	5830	5830	5830	0
166	20231110	171500	45882760	5830	5830	5830	5830	0
167	20231110	171400	45882760	5830	5830	5830	5830	0
168	20231110	171300	45882760	5830	5830	5830	5830	0
169	20231110	171200	45882760	5830	5830	5830	5830	0
170	20231110	171100	45882760	5830	5830	5830	5830	0
171	20231110	171000	45882760	5830	5830	5830	5830	0
172	20231110	170900	45882760	5830	5830	5830	5830	0
173	20231110	170800	45882760	5830	5830	5830	5830	0
174	20231110	170700	45882760	5830	5830	5830	5830	0
175	20231110	170600	45882760	5830	5830	5830	5830	0
176	20231110	170500	45882760	5830	5830	5830	5830	0
177	20231110	170400	45882760	5830	5830	5830	5830	0
178	20231110	170300	45882760	5830	5830	5830	5830	0
179	20231110	170200	45882760	5830	5830	5830	5830	0
180	20231110	170100	45882760	5830	5830	5830	5830	0
181	20231110	170000	45882760	5830	5830	5830	5830	0
182	20231110	165900	45882760	5830	5830	5830	5830	475
183	20231110	165800	45882760	5830	5830	5830	5830	0
184	20231110	165700	45882760	5830	5830	5830	5830	0
185	20231110	165600	45882760	5830	5830	5830	5830	0
186	20231110	165500	45882760	5830	5830	5830	5830	0
187	20231110	165400	45882760	5830	5830	5830	5830	0
188	20231110	165300	45882760	5830	5830	5830	5830	0
189	20231110	165200	45882760	5830	5830	5830	5830	0
190	20231110	165100	45882760	5830	5830	5830	5830	0
191	20231110	165000	45882760	5830	5830	5830	5830	0
192	20231110	164900	45882760	5830	5830	5830	5830	0
193	20231110	164800	45882760	5830	5830	5830	5830	0
194	20231110	164700	45882760	5830	5830	5830	5830	0
195	20231110	164600	45882760	5830	5830	5830	5830	0
196	20231110	164500	45882760	5830	5830	5830	5830	0
197	20231110	164400	45882760	5830	5830	5830	5830	0
198	20231110	164300	45882760	5830	5830	5830	5830	0
199	20231110	164200	45882760	5830	5830	5830	5830	0
200	20231110	164100	45882760	5830	5830	5830	5830	0
201	20231110	164000	45882760	5830	5830	5830	5830	0
202	20231110	163900	45882760	5830	5830	5830	5830	0
203	20231110	163800	45882760	5830	5830	5830	5830	0
204	20231110	163700	45882760	5830	5830	5830	5830	0
205	20231110	163600	45882760	5830	5830	5830	5830	0
206	20231110	163500	45882760	5830	5830	5830	5830	0
207	20231110	163400	45882760	5830	5830	5830	5830	0
208	20231110	163300	45882760	5830	5830	5830	5830	0
209	20231110	163200	45882760	5830	5830	5830	5830	0
210	20231110	163100	45882760	5830	5830	5830	5830	0
211	20231110	163000	45882760	5830	5830	5830	5830	0
212	20231110	162900	45882760	5830	5830	5830	5830	475
213	20231110	162800	45882760	5830	5830	5830	5830	0
214	20231110	162700	45882760	5830	5830	5830	5830	0
215	20231110	162600	45882760	5830	5830	5830	5830	0
216	20231110	162500	45882760	5830	5830	5830	5830	0
217	20231110	162400	45882760	5830	5830	5830	5830	0
218	20231110	162300	45882760	5830	5830	5830	5830	0
219	20231110	162200	45882760	5830	5830	5830	5830	0
220	20231110	162100	45882760	5830	5830	5830	5830	0
221	20231110	162000	45882760	5830	5830	5830	5830	0
222	20231110	161900	45882760	5830	5830	5830	5830	0
223	20231110	161800	45882760	5830	5830	5830	5830	0
224	20231110	161700	45882760	5830	5830	5830	5830	0
225	20231110	161600	45882760	5830	5830	5830	5830	0
226	20231110	161500	45882760	5830	5830	5830	5830	0
227	20231110	161400	45882760	5830	5830	5830	5830	0
228	20231110	161300	45882760	5830	5830	5830	5830	0
229	20231110	161200	45882760	5830	5830	5830	5830	0
230	20231110	161100	45882760	5830	5830	5830	5830	0
231	20231110	161000	45882760	5830	5830	5830	5830	0
232	20231110	160900	45882760	5830	5830	5830	5830	0
233	20231110	160800	45882760	5830	5830	5830	5830	0
234	20231110	160700	45882760	5830	5830	5830	5830	0
235	20231110	160600	45882760	5830	5830	5830	5830	0
236	20231110	160500	45882760	5830	5830	5830	5830	0
237	20231110	160400	45882760	5830	5830	5830	5830	0
238	20231110	160300	45882760	5830	5830	5830	5830	0
239	20231110	160200	45882760	5830	5830	5830	5830	0
240	20231110	160100	45882760	5830	5830	5830	5830	0
241	20231110	160000	45882760	5830	5830	5830	5830	0
242	20231110	155900	45882760	5830	5830	5830	5830	475
243	20231110	155800	45882760	5830	5830	5830	5830	0
244	20231110	155700	45882760	5830	5830	5830	5830	0
245	20231110	155600	45882760	5830	5830	5830	5830	0
246	20231110	155500	45882760	5830	5830	5830	5830	0
247	20231110	155400	45882760	5830	5830	5830	5830	0
248	20231110	155300	45882760	5830	5830	5830	5830	0
249	20231110	155200	45882760	5830	5830	5830	5830	0
250	20231110	155100	45882760	5830	5830	5830	5830	0
251	20231110	155000	45882760	5830	5830	5830	5830	0
252	20231110	154900	45882760	5830	5830	5830	5830	0
253	20231110	154800	45882760	5830	5830	5830	5830	0
254	20231110	154700	45882760	5830	5830	5830	5830	0
255	20231110	154600	45882760	5830	5830	5830	5830	0
256	20231110	154500	45882760	5830	5830	5830	5830	0
257	20231110	154400	45882760	5830	5830	5830	5830	0
258	20231110	154300	45882760	5830	5830	5830	5830	0
259	20231110	154200	45882760	5830	5830	5830	5830	0
260	20231110	154100	45882760	5830	5830	5830	5830	0
261	20231110	154000	45882760	5830	5830	5830	5830	0
262	20231110	153900	45882760	5830	5830	5830	5830	0
263	20231110	153800	45882760	5830	5830	5830	5830	0
264	20231110	153700	45882760	5830	5830	5830	5830	0
265	20231110	153600	45882760	5830	5830	5830	5830	0
266	20231110	153500	45882760	5830	5830	5830	5830	0
267	20231110	153400	45882760	5830	5830	5830	5830	0
268	20231110	153300	45882760	5830	5830	5830	5830	0
269	20231110	153200	45882760	5830	5830	5830	5830	0
270	20231110	153100	45882760	5830	5830	5830	5830	0
271	20231110	153000	45882760	5830	5830	5830	5830	475
272	20231110	152900	43113510	5820	5820	5820	5820	0
273	20231110	152800	43113510	5820	5820	5820	5820	0
274	20231110	152700	43113510	5820	5820	5820	5820	0
275	20231110	152600	43113510	5820	5820	5820	5820	0
276	20231110	152500	43113510	5820	5820	5820	5820	0
277	20231110	152400	43113510	5820	5820	5820	5820	0
278	20231110	152300	43113510	5820	5820	5820	5820	0
279	20231110	152200	43113510	5820	5820	5820	5820	0
280	20231110	152100	43113510	5820	5820	5820	5820	0
281	20231110	152000	43113510	5820	5820	5820	5820	0
282	20231110	151900	43113510	5820	5830	5830	5820	13
283	20231110	151800	43037750	5830	5830	5830	5830	10
284	20231110	151700	42979450	5820	5820	5820	5820	0
285	20231110	151600	42979450	5820	5830	5830	5820	167
286	20231110	151500	42007480	5820	5820	5820	5820	0
287	20231110	151400	42007480	5820	5820	5820	5820	0
288	20231110	151300	42007480	5820	5820	5820	5820	0
289	20231110	151200	42007480	5820	5820	5820	5820	0
290	20231110	151100	42007480	5820	5820	5820	5820	27
291	20231110	151000	41850340	5830	5830	5830	5830	0
292	20231110	150900	41850340	5830	5830	5830	5830	0
293	20231110	150800	41850340	5830	5830	5830	5830	5
294	20231110	150700	41821190	5830	5830	5830	5830	0
295	20231110	150600	41821190	5830	5830	5830	5830	0
296	20231110	150500	41821190	5830	5830	5830	5830	0
297	20231110	150400	41821190	5830	5830	5830	5830	0
298	20231110	150300	41821190	5830	5830	5830	5830	0
299	20231110	150200	41821190	5830	5830	5830	5830	0
300	20231110	150100	41821190	5830	5830	5830	5830	0
301	20231110	150000	41821190	5830	5830	5830	5830	26
302	20231110	145900	41669610	5830	5830	5830	5830	0
303	20231110	145800	41669610	5830	5830	5830	5830	0
304	20231110	145700	41669610	5830	5830	5830	5830	0
305	20231110	145600	41669610	5830	5830	5830	5830	0
306	20231110	145500	41669610	5830	5830	5830	5830	0
307	20231110	145400	41669610	5830	5830	5830	5830	0
308	20231110	145300	41669610	5830	5830	5830	5830	1
309	20231110	145200	41663780	5830	5830	5830	5830	0
310	20231110	145100	41663780	5830	5830	5830	5830	3
311	20231110	145000	41646290	5840	5840	5840	5840	0
312	20231110	144900	41646290	5840	5840	5840	5840	0
313	20231110	144800	41646290	5840	5840	5840	5840	4
314	20231110	144700	41622930	5840	5840	5840	5840	0
315	20231110	144600	41622930	5840	5840	5840	5840	0
316	20231110	144500	41622930	5840	5840	5840	5840	0
317	20231110	144400	41622930	5840	5840	5840	5840	0
318	20231110	144300	41622930	5840	5840	5840	5840	0
319	20231110	144200	41622930	5840	5840	5840	5840	0
320	20231110	144100	41622930	5840	5840	5840	5840	33
321	20231110	144000	41430210	5840	5840	5840	5840	54
322	20231110	143900	41114850	5840	5840	5840	5840	0
323	20231110	143800	41114850	5840	5840	5840	5840	89
324	20231110	143700	40595090	5840	5840	5840	5840	0
325	20231110	143600	40595090	5840	5840	5840	5840	0
326	20231110	143500	40595090	5840	5840	5840	5840	0
327	20231110	143400	40595090	5840	5840	5840	5840	0
328	20231110	143300	40595090	5840	5840	5840	5840	0
329	20231110	143200	40595090	5840	5840	5840	5840	0
330	20231110	143100	40595090	5840	5840	5840	5840	86
331	20231110	143000	40092850	5840	5840	5840	5840	6
332	20231110	142900	40057810	5830	5830	5830	5830	0
333	20231110	142800	40057810	5830	5830	5830	5830	3
334	20231110	142700	40040320	5830	5830	5830	5830	0
335	20231110	142600	40040320	5830	5830	5830	5830	0
336	20231110	142500	40040320	5830	5830	5830	5830	0
337	20231110	142400	40040320	5830	5830	5830	5830	0
338	20231110	142300	40040320	5830	5830	5830	5830	0
339	20231110	142200	40040320	5830	5830	5830	5830	1
340	20231110	142100	40034490	5830	5830	5830	5830	0
341	20231110	142000	40034490	5830	5830	5830	5830	0
342	20231110	141900	40034490	5830	5830	5830	5830	0
343	20231110	141800	40034490	5830	5830	5830	5830	5
344	20231110	141700	40005340	5830	5830	5830	5830	0
345	20231110	141600	40005340	5830	5830	5830	5830	0
346	20231110	141500	40005340	5830	5830	5830	5830	0
347	20231110	141400	40005340	5830	5830	5830	5830	0
348	20231110	141300	40005340	5830	5830	5830	5830	0
349	20231110	141200	40005340	5830	5830	5830	5830	0
350	20231110	141100	40005340	5830	5830	5830	5830	4
351	20231110	141000	39982020	5830	5830	5830	5830	0
352	20231110	140900	39982020	5830	5830	5830	5830	0
353	20231110	140800	39982020	5830	5830	5830	5830	5
354	20231110	140700	39952870	5810	5810	5810	5810	0
355	20231110	140600	39952870	5810	5810	5810	5810	0
356	20231110	140500	39952870	5810	5810	5810	5810	0
357	20231110	140400	39952870	5810	5810	5810	5810	0
358	20231110	140300	39952870	5810	5810	5810	5810	0
359	20231110	140200	39952870	5810	5810	5810	5810	0
360	20231110	140100	39952870	5810	5810	5810	5810	0
361	20231110	140000	39952870	5810	5810	5810	5810	0
362	20231110	135900	39952870	5810	5850	5850	5810	1000
363	20231110	135800	34129300	5850	5850	5850	5850	0
364	20231110	135700	34129300	5850	5850	5850	5850	0
365	20231110	135600	34129300	5850	5850	5850	5850	2
366	20231110	135500	34117600	5860	5860	5860	5860	0
367	20231110	135400	34117600	5860	5860	5860	5860	0
368	20231110	135300	34117600	5860	5860	5860	5860	0
369	20231110	135200	34117600	5860	5860	5860	5860	10
370	20231110	135100	34059000	5850	5850	5850	5850	2
371	20231110	135000	34047300	5850	5850	5850	5850	0
372	20231110	134900	34047300	5850	5850	5850	5850	0
373	20231110	134800	34047300	5850	5850	5850	5850	0
374	20231110	134700	34047300	5850	5850	5850	5850	0
375	20231110	134600	34047300	5850	5850	5850	5850	0
376	20231110	134500	34047300	5850	5850	5850	5850	0
377	20231110	134400	34047300	5850	5850	5850	5850	0
378	20231110	134300	34047300	5850	5850	5850	5850	0
379	20231110	134200	34047300	5850	5850	5850	5850	0
380	20231110	134100	34047300	5850	5850	5850	5850	6
381	20231110	134000	34012200	5850	5850	5850	5850	0
382	20231110	133900	34012200	5850	5850	5850	5850	0
383	20231110	133800	34012200	5850	5850	5850	5850	0
384	20231110	133700	34012200	5850	5850	5850	5850	0
385	20231110	133600	34012200	5850	5850	5850	5850	0
386	20231110	133500	34012200	5850	5850	5850	5850	0
387	20231110	133400	34012200	5850	5850	5850	5850	0
388	20231110	133300	34012200	5850	5850	5850	5850	0
389	20231110	133200	34012200	5850	5850	5850	5850	0
390	20231110	133100	34012200	5850	5850	5850	5850	5
391	20231110	133000	33982950	5850	5850	5850	5850	0
392	20231110	132900	33982950	5850	5850	5850	5850	0
393	20231110	132800	33982950	5850	5850	5850	5850	0
394	20231110	132700	33982950	5850	5850	5850	5850	0
395	20231110	132600	33982950	5850	5850	5850	5850	10
396	20231110	132500	33924450	5840	5840	5840	5840	0
397	20231110	132400	33924450	5840	5840	5840	5840	0
398	20231110	132300	33924450	5840	5840	5840	5840	0
399	20231110	132200	33924450	5840	5840	5840	5840	0
400	20231110	132100	33924450	5840	5840	5840	5840	2
401	20231110	132000	33912770	5840	5840	5840	5840	0
402	20231110	131900	33912770	5840	5840	5840	5840	0
403	20231110	131800	33912770	5840	5840	5840	5840	1
404	20231110	131700	33906930	5840	5840	5840	5840	0
405	20231110	131600	33906930	5840	5840	5840	5840	0
406	20231110	131500	33906930	5840	5840	5840	5840	0
407	20231110	131400	33906930	5840	5840	5840	5840	0
408	20231110	131300	33906930	5840	5840	5840	5840	0
409	20231110	131200	33906930	5840	5840	5840	5840	0
410	20231110	131100	33906930	5840	5840	5840	5840	9
411	20231110	131000	33854370	5840	5840	5840	5840	0
412	20231110	130900	33854370	5840	5840	5840	5840	0
413	20231110	130800	33854370	5840	5840	5840	5840	0
414	20231110	130700	33854370	5840	5840	5840	5840	0
415	20231110	130600	33854370	5840	5840	5840	5840	0
416	20231110	130500	33854370	5840	5840	5840	5840	0
417	20231110	130400	33854370	5840	5840	5840	5840	0
418	20231110	130300	33854370	5840	5840	5840	5840	0
419	20231110	130200	33854370	5840	5840	5840	5840	0
420	20231110	130100	33854370	5840	5840	5840	5840	1
421	20231110	130000	33848530	5840	5840	5840	5840	0
422	20231110	125900	33848530	5840	5840	5840	5840	0
423	20231110	125800	33848530	5840	5840	5840	5840	0
424	20231110	125700	33848530	5840	5840	5840	5840	0
425	20231110	125600	33848530	5840	5840	5840	5840	0
426	20231110	125500	33848530	5840	5840	5840	5840	0
427	20231110	125400	33848530	5840	5840	5840	5840	5
428	20231110	125300	33819330	5850	5850	5850	5850	0
429	20231110	125200	33819330	5850	5850	5850	5850	0
430	20231110	125100	33819330	5850	5850	5850	5850	0
431	20231110	125000	33819330	5850	5850	5850	5850	0
432	20231110	124900	33819330	5850	5850	5850	5850	0
433	20231110	124800	33819330	5850	5850	5850	5850	5
434	20231110	124700	33790080	5850	5850	5850	5850	0
435	20231110	124600	33790080	5850	5850	5850	5850	0
436	20231110	124500	33790080	5850	5850	5850	5850	0
437	20231110	124400	33790080	5850	5850	5850	5850	5
438	20231110	124300	33760830	5850	5850	5850	5850	0
439	20231110	124200	33760830	5850	5850	5850	5850	0
440	20231110	124100	33760830	5850	5850	5850	5850	0
441	20231110	124000	33760830	5850	5850	5850	5850	10
442	20231110	123900	33702330	5840	5840	5840	5840	0
443	20231110	123800	33702330	5840	5840	5840	5840	0
444	20231110	123700	33702330	5840	5840	5840	5840	0
445	20231110	123600	33702330	5840	5840	5840	5840	0
446	20231110	123500	33702330	5840	5840	5840	5840	0
447	20231110	123400	33702330	5840	5840	5840	5840	0
448	20231110	123300	33702330	5840	5840	5840	5840	0
449	20231110	123200	33702330	5840	5840	5840	5840	0
450	20231110	123100	33702330	5840	5840	5840	5840	5
451	20231110	123000	33673130	5840	5840	5840	5840	0
452	20231110	122900	33673130	5840	5840	5840	5840	0
453	20231110	122800	33673130	5840	5850	5850	5840	163
454	20231110	122700	32721160	5860	5860	5860	5860	0
455	20231110	122600	32721160	5860	5860	5860	5860	0
456	20231110	122500	32721160	5860	5860	5860	5860	0
457	20231110	122400	32721160	5860	5860	5860	5860	0
458	20231110	122300	32721160	5860	5860	5860	5860	0
459	20231110	122200	32721160	5860	5860	5860	5860	0
460	20231110	122100	32721160	5860	5860	5860	5860	0
461	20231110	122000	32721160	5860	5860	5860	5860	0
462	20231110	121900	32721160	5860	5860	5860	5860	0
463	20231110	121800	32721160	5860	5860	5860	5860	5
464	20231110	121700	32691860	5860	5860	5860	5860	0
465	20231110	121600	32691860	5860	5860	5860	5860	0
466	20231110	121500	32691860	5860	5860	5860	5860	0
467	20231110	121400	32691860	5860	5860	5860	5860	0
468	20231110	121300	32691860	5860	5860	5860	5860	0
469	20231110	121200	32691860	5860	5860	5860	5860	0
470	20231110	121100	32691860	5860	5860	5860	5860	0
471	20231110	121000	32691860	5860	5860	5860	5860	0
472	20231110	120900	32691860	5860	5860	5860	5860	2
473	20231110	120800	32680140	5850	5850	5850	5850	0
474	20231110	120700	32680140	5850	5850	5850	5850	0
475	20231110	120600	32680140	5850	5850	5850	5850	0
476	20231110	120500	32680140	5850	5850	5850	5850	0
477	20231110	120400	32680140	5850	5850	5850	5850	0
478	20231110	120300	32680140	5850	5850	5850	5850	0
479	20231110	120200	32680140	5850	5850	5850	5850	0
480	20231110	120100	32680140	5850	5850	5850	5850	15
481	20231110	120000	32592390	5860	5860	5860	5860	1
482	20231110	115900	32586530	5860	5860	5860	5860	0
483	20231110	115800	32586530	5860	5860	5860	5860	14
484	20231110	115700	32504490	5840	5840	5840	5840	0
485	20231110	115600	32504490	5840	5840	5840	5840	0
486	20231110	115500	32504490	5840	5840	5840	5840	0
487	20231110	115400	32504490	5840	5840	5840	5840	0
488	20231110	115300	32504490	5840	5840	5840	5840	0
489	20231110	115200	32504490	5840	5840	5840	5840	0
490	20231110	115100	32504490	5840	5840	5840	5840	2
491	20231110	115000	32492810	5840	5840	5840	5840	0
492	20231110	114900	32492810	5840	5840	5840	5840	0
493	20231110	114800	32492810	5840	5840	5840	5840	0
494	20231110	114700	32492810	5840	5840	5840	5840	0
495	20231110	114600	32492810	5840	5840	5840	5840	0
496	20231110	114500	32492810	5840	5840	5840	5840	0
497	20231110	114400	32492810	5840	5840	5840	5840	10
498	20231110	114300	32434410	5840	5840	5840	5840	0
499	20231110	114200	32434410	5840	5840	5840	5840	0
500	20231110	114100	32434410	5840	5840	5840	5840	368
501	20231110	114000	30285290	5840	5840	5840	5840	0
502	20231110	113900	30285290	5840	5840	5840	5840	5
503	20231110	113800	30256090	5840	5840	5840	5840	0
504	20231110	113700	30256090	5840	5840	5840	5840	0
505	20231110	113600	30256090	5840	5840	5840	5840	156
506	20231110	113500	29345050	5840	5840	5840	5840	0
507	20231110	113400	29345050	5840	5840	5840	5840	0
508	20231110	113300	29345050	5840	5840	5840	5840	0
509	20231110	113200	29345050	5840	5840	5840	5840	0
510	20231110	113100	29345050	5840	5840	5840	5840	0
511	20231110	113000	29345050	5840	5840	5840	5840	0
512	20231110	112900	29345050	5840	5840	5840	5840	0
513	20231110	112800	29345050	5840	5840	5840	5840	5
514	20231110	112700	29315850	5830	5830	5830	5830	0
515	20231110	112600	29315850	5830	5830	5830	5830	0
516	20231110	112500	29315850	5830	5830	5830	5830	0
517	20231110	112400	29315850	5830	5830	5830	5830	0
518	20231110	112300	29315850	5830	5830	5830	5830	0
519	20231110	112200	29315850	5830	5830	5830	5830	0
520	20231110	112100	29315850	5830	5830	5830	5830	2
521	20231110	112000	29304190	5830	5830	5830	5830	0
522	20231110	111900	29304190	5830	5830	5830	5830	0
523	20231110	111800	29304190	5830	5830	5830	5830	0
524	20231110	111700	29304190	5830	5830	5830	5830	0
525	20231110	111600	29304190	5830	5830	5830	5830	0
526	20231110	111500	29304190	5830	5830	5830	5830	0
527	20231110	111400	29304190	5830	5830	5830	5830	0
528	20231110	111300	29304190	5830	5830	5830	5830	0
529	20231110	111200	29304190	5830	5830	5830	5830	1099
530	20231110	111100	22897020	5830	5830	5830	5830	0
531	20231110	111000	22897020	5830	5830	5830	5830	600
532	20231110	110900	19399020	5830	5830	5830	5830	0
533	20231110	110800	19399020	5830	5830	5830	5830	60
534	20231110	110700	19049220	5830	5830	5830	5830	0
535	20231110	110600	19049220	5830	5830	5830	5830	0
536	20231110	110500	19049220	5830	5830	5830	5830	0
537	20231110	110400	19049220	5830	5830	5830	5830	0
538	20231110	110300	19049220	5830	5830	5830	5830	0
539	20231110	110200	19049220	5830	5830	5830	5830	0
540	20231110	110100	19049220	5830	5830	5830	5830	0
541	20231110	110000	19049220	5830	5830	5830	5830	0
542	20231110	105900	19049220	5830	5830	5830	5830	0
543	20231110	105800	19049220	5830	5830	5830	5830	0
544	20231110	105700	19049220	5830	5830	5830	5830	0
545	20231110	105600	19049220	5830	5830	5830	5830	0
546	20231110	105500	19049220	5830	5830	5830	5830	0
547	20231110	105400	19049220	5830	5830	5830	5830	0
548	20231110	105300	19049220	5830	5830	5830	5830	0
549	20231110	105200	19049220	5830	5830	5830	5830	0
550	20231110	105100	19049220	5830	5830	5830	5830	0
551	20231110	105000	19049220	5830	5830	5830	5830	0
552	20231110	104900	19049220	5830	5830	5830	5830	1
553	20231110	104800	19043390	5830	5830	5830	5830	0
554	20231110	104700	19043390	5830	5830	5830	5830	0
555	20231110	104600	19043390	5830	5830	5830	5830	0
556	20231110	104500	19043390	5830	5830	5830	5830	0
557	20231110	104400	19043390	5830	5830	5830	5830	0
558	20231110	104300	19043390	5830	5830	5830	5830	10
559	20231110	104200	18985090	5830	5830	5830	5830	0
560	20231110	104100	18985090	5830	5830	5830	5830	0
561	20231110	104000	18985090	5830	5830	5830	5830	0
562	20231110	103900	18985090	5830	5830	5830	5830	119
563	20231110	103800	18291320	5830	5830	5830	5830	0
564	20231110	103700	18291320	5830	5830	5830	5830	129
565	20231110	103600	17539250	5820	5820	5820	5820	0
566	20231110	103500	17539250	5820	5820	5820	5820	0
567	20231110	103400	17539250	5820	5820	5820	5820	0
568	20231110	103300	17539250	5820	5820	5820	5820	0
569	20231110	103200	17539250	5820	5820	5820	5820	0
570	20231110	103100	17539250	5820	5820	5820	5820	10
571	20231110	103000	17481050	5820	5820	5820	5820	0
572	20231110	102900	17481050	5820	5820	5820	5820	1
573	20231110	102800	17475230	5810	5810	5810	5810	0
574	20231110	102700	17475230	5810	5810	5810	5810	0
575	20231110	102600	17475230	5810	5810	5810	5810	0
576	20231110	102500	17475230	5810	5810	5810	5810	0
577	20231110	102400	17475230	5810	5810	5810	5810	0
578	20231110	102300	17475230	5810	5810	5810	5810	0
579	20231110	102200	17475230	5810	5810	5810	5810	0
580	20231110	102100	17475230	5810	5810	5810	5810	2
581	20231110	102000	17463610	5810	5810	5810	5810	0
582	20231110	101900	17463610	5810	5810	5810	5810	0
583	20231110	101800	17463610	5810	5810	5810	5810	0
584	20231110	101700	17463610	5810	5810	5810	5810	40
585	20231110	101600	17231210	5810	5810	5810	5810	0
586	20231110	101500	17231210	5810	5810	5810	5810	0
587	20231110	101400	17231210	5810	5810	5810	5810	0
588	20231110	101300	17231210	5810	5810	5810	5810	0
589	20231110	101200	17231210	5810	5820	5820	5810	50
590	20231110	101100	16940640	5820	5820	5820	5820	2
591	20231110	101000	16929000	5810	5810	5810	5810	0
592	20231110	100900	16929000	5810	5810	5810	5810	0
593	20231110	100800	16929000	5810	5810	5810	5810	0
594	20231110	100700	16929000	5810	5810	5810	5810	0
595	20231110	100600	16929000	5810	5810	5810	5810	0
596	20231110	100500	16929000	5810	5810	5810	5810	0
597	20231110	100400	16929000	5810	5810	5810	5810	0
598	20231110	100300	16929000	5810	5810	5810	5810	0
599	20231110	100200	16929000	5810	5810	5810	5810	0
600	20231110	100100	16929000	5810	5800	5810	5800	9
601	20231110	100000	16876740	5800	5800	5800	5800	0
602	20231110	095900	16876740	5800	5800	5800	5800	0
603	20231110	095800	16876740	5800	5800	5800	5800	0
604	20231110	095700	16876740	5800	5800	5800	5800	0
605	20231110	095600	16876740	5800	5800	5800	5800	1
606	20231110	095500	16870940	5800	5800	5800	5800	0
607	20231110	095400	16870940	5800	5800	5800	5800	0
608	20231110	095300	16870940	5800	5800	5800	5800	1
609	20231110	095200	16865140	5800	5800	5800	5800	3
610	20231110	095100	16847740	5800	5800	5800	5800	1
611	20231110	095000	16841940	5810	5810	5810	5810	28
612	20231110	094900	16679260	5810	5810	5810	5810	11
613	20231110	094800	16615350	5790	5790	5790	5790	0
614	20231110	094700	16615350	5790	5790	5790	5790	0
615	20231110	094600	16615350	5790	5790	5790	5790	0
616	20231110	094500	16615350	5790	5790	5790	5790	0
617	20231110	094400	16615350	5790	5790	5790	5790	0
618	20231110	094300	16615350	5790	5790	5790	5790	0
619	20231110	094200	16615350	5790	5790	5790	5790	146
620	20231110	094100	15770010	5790	5790	5790	5790	2
621	20231110	094000	15758430	5790	5790	5790	5790	40
622	20231110	093900	15526830	5810	5810	5810	5810	0
623	20231110	093800	15526830	5810	5790	5810	5780	1002
624	20231110	093700	9734170	5810	5810	5810	5810	0
625	20231110	093600	9734170	5810	5810	5810	5790	9
626	20231110	093500	9681900	5820	5820	5820	5820	0
627	20231110	093400	9681900	5820	5810	5820	5810	15
628	20231110	093300	9594740	5800	5820	5830	5800	291
629	20231110	093200	7906810	5810	5810	5810	5810	0
630	20231110	093100	7906810	5810	5810	5810	5810	279
631	20231110	093000	6285820	5820	5820	5820	5820	157
632	20231110	092900	5372080	5830	5830	5830	5830	1
633	20231110	092800	5366250	5830	5830	5830	5830	0
634	20231110	092700	5366250	5830	5830	5830	5830	0
635	20231110	092600	5366250	5830	5830	5830	5830	3
636	20231110	092500	5348760	5850	5850	5850	5850	0
637	20231110	092400	5348760	5850	5850	5850	5850	0
638	20231110	092300	5348760	5850	5850	5850	5850	118
639	20231110	092200	4658460	5850	5850	5850	5850	1
640	20231110	092100	4652610	5860	5820	5860	5820	12
641	20231110	092000	4582440	5820	5820	5820	5820	123
642	20231110	091900	3866580	5850	5850	5850	5840	16
643	20231110	091800	3772990	5830	5830	5830	5830	1
644	20231110	091700	3767160	5830	5840	5840	5830	123
645	20231110	091600	3049980	5840	5840	5840	5840	1
646	20231110	091500	3044140	5860	5860	5860	5860	3
647	20231110	091400	3026560	5860	5870	5870	5860	2
648	20231110	091300	3014830	5900	5900	5900	5900	0
649	20231110	091200	3014830	5900	5840	5900	5840	97
650	20231110	091100	2443030	5840	5840	5840	5840	0
651	20231110	091000	2443030	5840	5840	5840	5840	0
652	20231110	090900	2443030	5840	5850	5850	5840	45
653	20231110	090800	2179980	5830	5830	5830	5830	0
654	20231110	090700	2179980	5830	5830	5830	5830	0
655	20231110	090600	2179980	5830	5830	5830	5830	0
656	20231110	090500	2179980	5830	5830	5830	5830	0
657	20231110	090400	2179980	5830	5830	5830	5830	0
658	20231110	090300	2179980	5830	5840	5840	5830	81
659	20231110	090200	1707270	5850	5850	5850	5850	89
660	20231110	090100	1186620	5850	5880	5880	5850	138
661	20231110	090000	377600	5900	5900	5900	5900	64