KissMeData/032750/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191200	120833780	5340	5340	5340	5340	161
3	20231110	191100	120833780	5340	5340	5340	5340	0
4	20231110	191000	120833780	5340	5340	5340	5340	0
5	20231110	190900	120833780	5340	5340	5340	5340	0
6	20231110	190800	120833780	5340	5340	5340	5340	0
7	20231110	190700	120833780	5340	5340	5340	5340	0
8	20231110	190600	120833780	5340	5340	5340	5340	0
9	20231110	190500	120833780	5340	5340	5340	5340	0
10	20231110	190400	120833780	5340	5340	5340	5340	0
11	20231110	190300	120833780	5340	5340	5340	5340	0
12	20231110	190200	120833780	5340	5340	5340	5340	0
13	20231110	190100	120833780	5340	5340	5340	5340	0
14	20231110	190000	120833780	5340	5340	5340	5340	0
15	20231110	185900	120833780	5340	5340	5340	5340	0
16	20231110	185800	120833780	5340	5340	5340	5340	0
17	20231110	185700	120833780	5340	5340	5340	5340	0
18	20231110	185600	120833780	5340	5340	5340	5340	0
19	20231110	185500	120833780	5340	5340	5340	5340	0
20	20231110	185400	120833780	5340	5340	5340	5340	0
21	20231110	185300	120833780	5340	5340	5340	5340	0
22	20231110	185200	120833780	5340	5340	5340	5340	0
23	20231110	185100	120833780	5340	5340	5340	5340	0
24	20231110	185000	120833780	5340	5340	5340	5340	0
25	20231110	184900	120833780	5340	5340	5340	5340	0
26	20231110	184800	120833780	5340	5340	5340	5340	0
27	20231110	184700	120833780	5340	5340	5340	5340	0
28	20231110	184600	120833780	5340	5340	5340	5340	0
29	20231110	184500	120833780	5340	5340	5340	5340	0
30	20231110	184400	120833780	5340	5340	5340	5340	0
31	20231110	184300	120833780	5340	5340	5340	5340	0
32	20231110	184200	120833780	5340	5340	5340	5340	161
33	20231110	184100	120833780	5340	5340	5340	5340	0
34	20231110	184000	120833780	5340	5340	5340	5340	0
35	20231110	183900	120833780	5340	5340	5340	5340	0
36	20231110	183800	120833780	5340	5340	5340	5340	0
37	20231110	183700	120833780	5340	5340	5340	5340	0
38	20231110	183600	120833780	5340	5340	5340	5340	0
39	20231110	183500	120833780	5340	5340	5340	5340	0
40	20231110	183400	120833780	5340	5340	5340	5340	0
41	20231110	183300	120833780	5340	5340	5340	5340	0
42	20231110	183200	120833780	5340	5340	5340	5340	0
43	20231110	183100	120833780	5340	5340	5340	5340	0
44	20231110	183000	120833780	5340	5340	5340	5340	0
45	20231110	182900	120833780	5340	5340	5340	5340	0
46	20231110	182800	120833780	5340	5340	5340	5340	0
47	20231110	182700	120833780	5340	5340	5340	5340	0
48	20231110	182600	120833780	5340	5340	5340	5340	0
49	20231110	182500	120833780	5340	5340	5340	5340	0
50	20231110	182400	120833780	5340	5340	5340	5340	0
51	20231110	182300	120833780	5340	5340	5340	5340	0
52	20231110	182200	120833780	5340	5340	5340	5340	0
53	20231110	182100	120833780	5340	5340	5340	5340	0
54	20231110	182000	120833780	5340	5340	5340	5340	0
55	20231110	181900	120833780	5340	5340	5340	5340	0
56	20231110	181800	120833780	5340	5340	5340	5340	0
57	20231110	181700	120833780	5340	5340	5340	5340	0
58	20231110	181600	120833780	5340	5340	5340	5340	0
59	20231110	181500	120833780	5340	5340	5340	5340	0
60	20231110	181400	120833780	5340	5340	5340	5340	0
61	20231110	181300	120833780	5340	5340	5340	5340	0
62	20231110	181200	120833780	5340	5340	5340	5340	161
63	20231110	181100	120833780	5340	5340	5340	5340	0
64	20231110	181000	120833780	5340	5340	5340	5340	0
65	20231110	180900	120833780	5340	5340	5340	5340	0
66	20231110	180800	120833780	5340	5340	5340	5340	0
67	20231110	180700	120833780	5340	5340	5340	5340	0
68	20231110	180600	120833780	5340	5340	5340	5340	0
69	20231110	180500	120833780	5340	5340	5340	5340	0
70	20231110	180400	120833780	5340	5340	5340	5340	0
71	20231110	180300	120833780	5340	5340	5340	5340	0
72	20231110	180200	120833780	5340	5340	5340	5340	0
73	20231110	180100	120833780	5340	5340	5340	5340	0
74	20231110	180000	120833780	5340	5340	5340	5340	0
75	20231110	175900	120833780	5340	5340	5340	5340	0
76	20231110	175800	120833780	5340	5340	5340	5340	0
77	20231110	175700	120833780	5340	5340	5340	5340	0
78	20231110	175600	120833780	5340	5340	5340	5340	0
79	20231110	175500	120833780	5340	5340	5340	5340	0
80	20231110	175400	120833780	5340	5340	5340	5340	0
81	20231110	175300	120833780	5340	5340	5340	5340	0
82	20231110	175200	120833780	5340	5340	5340	5340	0
83	20231110	175100	120833780	5340	5340	5340	5340	0
84	20231110	175000	120833780	5340	5340	5340	5340	0
85	20231110	174900	120833780	5340	5340	5340	5340	0
86	20231110	174800	120833780	5340	5340	5340	5340	0
87	20231110	174700	120833780	5340	5340	5340	5340	0
88	20231110	174600	120833780	5340	5340	5340	5340	0
89	20231110	174500	120833780	5340	5340	5340	5340	0
90	20231110	174400	120833780	5340	5340	5340	5340	0
91	20231110	174300	120833780	5340	5340	5340	5340	0
92	20231110	174200	120833780	5340	5340	5340	5340	161
93	20231110	174100	120833780	5340	5340	5340	5340	0
94	20231110	174000	120833780	5340	5340	5340	5340	0
95	20231110	173900	120833780	5340	5340	5340	5340	0
96	20231110	173800	120833780	5340	5340	5340	5340	0
97	20231110	173700	120833780	5340	5340	5340	5340	0
98	20231110	173600	120833780	5340	5340	5340	5340	0
99	20231110	173500	120833780	5340	5340	5340	5340	0
100	20231110	173400	120833780	5340	5340	5340	5340	0
101	20231110	173300	120833780	5340	5340	5340	5340	0
102	20231110	173200	120833780	5340	5340	5340	5340	0
103	20231110	173100	120833780	5340	5340	5340	5340	0
104	20231110	173000	120833780	5340	5340	5340	5340	0
105	20231110	172900	120833780	5340	5340	5340	5340	0
106	20231110	172800	120833780	5340	5340	5340	5340	0
107	20231110	172700	120833780	5340	5340	5340	5340	0
108	20231110	172600	120833780	5340	5340	5340	5340	0
109	20231110	172500	120833780	5340	5340	5340	5340	0
110	20231110	172400	120833780	5340	5340	5340	5340	0
111	20231110	172300	120833780	5340	5340	5340	5340	0
112	20231110	172200	120833780	5340	5340	5340	5340	0
113	20231110	172100	120833780	5340	5340	5340	5340	0
114	20231110	172000	120833780	5340	5340	5340	5340	0
115	20231110	171900	120833780	5340	5340	5340	5340	0
116	20231110	171800	120833780	5340	5340	5340	5340	0
117	20231110	171700	120833780	5340	5340	5340	5340	0
118	20231110	171600	120833780	5340	5340	5340	5340	0
119	20231110	171500	120833780	5340	5340	5340	5340	0
120	20231110	171400	120833780	5340	5340	5340	5340	0
121	20231110	171300	120833780	5340	5340	5340	5340	0
122	20231110	171200	120833780	5340	5340	5340	5340	161
123	20231110	171100	120833780	5340	5340	5340	5340	0
124	20231110	171000	120833780	5340	5340	5340	5340	0
125	20231110	170900	120833780	5340	5340	5340	5340	0
126	20231110	170800	120833780	5340	5340	5340	5340	0
127	20231110	170700	120833780	5340	5340	5340	5340	0
128	20231110	170600	120833780	5340	5340	5340	5340	0
129	20231110	170500	120833780	5340	5340	5340	5340	0
130	20231110	170400	120833780	5340	5340	5340	5340	0
131	20231110	170300	120833780	5340	5340	5340	5340	0
132	20231110	170200	120833780	5340	5340	5340	5340	0
133	20231110	170100	120833780	5340	5340	5340	5340	0
134	20231110	170000	120833780	5340	5340	5340	5340	0
135	20231110	165900	120833780	5340	5340	5340	5340	0
136	20231110	165800	120833780	5340	5340	5340	5340	0
137	20231110	165700	120833780	5340	5340	5340	5340	0
138	20231110	165600	120833780	5340	5340	5340	5340	0
139	20231110	165500	120833780	5340	5340	5340	5340	0
140	20231110	165400	120833780	5340	5340	5340	5340	0
141	20231110	165300	120833780	5340	5340	5340	5340	0
142	20231110	165200	120833780	5340	5340	5340	5340	0
143	20231110	165100	120833780	5340	5340	5340	5340	0
144	20231110	165000	120833780	5340	5340	5340	5340	0
145	20231110	164900	120833780	5340	5340	5340	5340	0
146	20231110	164800	120833780	5340	5340	5340	5340	0
147	20231110	164700	120833780	5340	5340	5340	5340	0
148	20231110	164600	120833780	5340	5340	5340	5340	0
149	20231110	164500	120833780	5340	5340	5340	5340	0
150	20231110	164400	120833780	5340	5340	5340	5340	0
151	20231110	164300	120833780	5340	5340	5340	5340	0
152	20231110	164200	120833780	5340	5340	5340	5340	161
153	20231110	164100	120833780	5340	5340	5340	5340	0
154	20231110	164000	120833780	5340	5340	5340	5340	0
155	20231110	163900	120833780	5340	5340	5340	5340	0
156	20231110	163800	120833780	5340	5340	5340	5340	0
157	20231110	163700	120833780	5340	5340	5340	5340	0
158	20231110	163600	120833780	5340	5340	5340	5340	0
159	20231110	163500	120833780	5340	5340	5340	5340	0
160	20231110	163400	120833780	5340	5340	5340	5340	0
161	20231110	163300	120833780	5340	5340	5340	5340	0
162	20231110	163200	120833780	5340	5340	5340	5340	0
163	20231110	163100	120833780	5340	5340	5340	5340	0
164	20231110	163000	120833780	5340	5340	5340	5340	0
165	20231110	162900	120833780	5340	5340	5340	5340	0
166	20231110	162800	120833780	5340	5340	5340	5340	0
167	20231110	162700	120833780	5340	5340	5340	5340	0
168	20231110	162600	120833780	5340	5340	5340	5340	0
169	20231110	162500	120833780	5340	5340	5340	5340	0
170	20231110	162400	120833780	5340	5340	5340	5340	0
171	20231110	162300	120833780	5340	5340	5340	5340	0
172	20231110	162200	120833780	5340	5340	5340	5340	0
173	20231110	162100	120833780	5340	5340	5340	5340	0
174	20231110	162000	120833780	5340	5340	5340	5340	0
175	20231110	161900	120833780	5340	5340	5340	5340	0
176	20231110	161800	120833780	5340	5340	5340	5340	0
177	20231110	161700	120833780	5340	5340	5340	5340	0
178	20231110	161600	120833780	5340	5340	5340	5340	0
179	20231110	161500	120833780	5340	5340	5340	5340	0
180	20231110	161400	120833780	5340	5340	5340	5340	0
181	20231110	161300	120833780	5340	5340	5340	5340	0
182	20231110	161200	120833780	5340	5340	5340	5340	161
183	20231110	161100	120833780	5340	5340	5340	5340	0
184	20231110	161000	120833780	5340	5340	5340	5340	0
185	20231110	160900	120833780	5340	5340	5340	5340	0
186	20231110	160800	120833780	5340	5340	5340	5340	0
187	20231110	160700	120833780	5340	5340	5340	5340	0
188	20231110	160600	120833780	5340	5340	5340	5340	0
189	20231110	160500	120833780	5340	5340	5340	5340	0
190	20231110	160400	120833780	5340	5340	5340	5340	0
191	20231110	160300	120833780	5340	5340	5340	5340	0
192	20231110	160200	120833780	5340	5340	5340	5340	0
193	20231110	160100	120833780	5340	5340	5340	5340	0
194	20231110	160000	120833780	5340	5340	5340	5340	0
195	20231110	155900	120833780	5340	5340	5340	5340	0
196	20231110	155800	120833780	5340	5340	5340	5340	0
197	20231110	155700	120833780	5340	5340	5340	5340	0
198	20231110	155600	120833780	5340	5340	5340	5340	0
199	20231110	155500	120833780	5340	5340	5340	5340	0
200	20231110	155400	120833780	5340	5340	5340	5340	0
201	20231110	155300	120833780	5340	5340	5340	5340	0
202	20231110	155200	120833780	5340	5340	5340	5340	0
203	20231110	155100	120833780	5340	5340	5340	5340	0
204	20231110	155000	120833780	5340	5340	5340	5340	0
205	20231110	154900	120833780	5340	5340	5340	5340	0
206	20231110	154800	120833780	5340	5340	5340	5340	0
207	20231110	154700	120833780	5340	5340	5340	5340	0
208	20231110	154600	120833780	5340	5340	5340	5340	0
209	20231110	154500	120833780	5340	5340	5340	5340	0
210	20231110	154400	120833780	5340	5340	5340	5340	0
211	20231110	154300	120833780	5340	5340	5340	5340	0
212	20231110	154200	120833780	5340	5340	5340	5340	161
213	20231110	154100	120833780	5340	5340	5340	5340	0
214	20231110	154000	120833780	5340	5340	5340	5340	0
215	20231110	153900	120833780	5340	5340	5340	5340	0
216	20231110	153800	120833780	5340	5340	5340	5340	0
217	20231110	153700	120833780	5340	5340	5340	5340	0
218	20231110	153600	120833780	5340	5340	5340	5340	0
219	20231110	153500	120833780	5340	5340	5340	5340	0
220	20231110	153400	120833780	5340	5340	5340	5340	0
221	20231110	153300	120833780	5340	5340	5340	5340	0
222	20231110	153200	120833780	5340	5340	5340	5340	0
223	20231110	153100	120833780	5340	5340	5340	5340	0
224	20231110	153000	120833780	5340	5340	5340	5340	161
225	20231110	152900	119974040	5320	5320	5320	5320	0
226	20231110	152800	119974040	5320	5320	5320	5320	0
227	20231110	152700	119974040	5320	5320	5320	5320	0
228	20231110	152600	119974040	5320	5320	5320	5320	0
229	20231110	152500	119974040	5320	5320	5320	5320	0
230	20231110	152400	119974040	5320	5320	5320	5320	0
231	20231110	152300	119974040	5320	5320	5320	5320	0
232	20231110	152200	119974040	5320	5320	5320	5320	0
233	20231110	152100	119974040	5320	5320	5320	5320	0
234	20231110	152000	119974040	5320	5320	5320	5320	0
235	20231110	151900	119974040	5320	5330	5330	5320	72
236	20231110	151800	119590990	5330	5330	5330	5330	1
237	20231110	151700	119585660	5320	5320	5320	5320	0
238	20231110	151600	119585660	5320	5320	5320	5320	0
239	20231110	151500	119585660	5320	5330	5330	5320	29
240	20231110	151400	119431360	5330	5330	5330	5330	0
241	20231110	151300	119431360	5330	5330	5330	5330	0
242	20231110	151200	119431360	5330	5330	5330	5330	0
243	20231110	151100	119431360	5330	5330	5330	5330	44
244	20231110	151000	119196840	5330	5330	5330	5330	4
245	20231110	150900	119175520	5330	5330	5330	5330	98
246	20231110	150800	118653180	5320	5330	5330	5320	500
247	20231110	150700	115990190	5340	5340	5340	5340	0
248	20231110	150600	115990190	5340	5340	5340	5340	0
249	20231110	150500	115990190	5340	5340	5340	5340	0
250	20231110	150400	115990190	5340	5340	5340	5340	0
251	20231110	150300	115990190	5340	5340	5340	5340	1
252	20231110	150200	115984850	5340	5340	5340	5340	427
253	20231110	150100	113704670	5340	5340	5340	5340	1211
254	20231110	150000	107237930	5350	5340	5350	5340	86
255	20231110	145900	106777990	5340	5360	5360	5340	504
256	20231110	145800	104082570	5370	5370	5370	5370	0
257	20231110	145700	104082570	5370	5370	5370	5370	0
258	20231110	145600	104082570	5370	5370	5370	5370	101
259	20231110	145500	103540200	5370	5370	5370	5370	540
260	20231110	145400	100640400	5370	5380	5520	5370	2278
261	20231110	145300	88284640	5380	5340	5380	5340	375
262	20231110	145200	86271500	5360	5340	5360	5340	402
263	20231110	145100	84120440	5350	5350	5350	5350	0
264	20231110	145000	84120440	5350	5340	5350	5340	293
265	20231110	144900	82555090	5340	5340	5340	5340	29
266	20231110	144800	82400230	5320	5320	5320	5320	0
267	20231110	144700	82400230	5320	5320	5320	5320	370
268	20231110	144600	80431830	5320	5320	5320	5320	0
269	20231110	144500	80431830	5320	5320	5320	5320	0
270	20231110	144400	80431830	5320	5320	5320	5320	100
271	20231110	144300	79899830	5330	5330	5330	5330	0
272	20231110	144200	79899830	5330	5330	5330	5330	0
273	20231110	144100	79899830	5330	5330	5330	5330	0
274	20231110	144000	79899830	5330	5330	5330	5330	380
275	20231110	143900	77874430	5320	5320	5320	5320	0
276	20231110	143800	77874430	5320	5320	5320	5320	0
277	20231110	143700	77874430	5320	5320	5320	5320	0
278	20231110	143600	77874430	5320	5320	5320	5320	0
279	20231110	143500	77874430	5320	5320	5320	5320	0
280	20231110	143400	77874430	5320	5320	5320	5320	100
281	20231110	143300	77342430	5320	5320	5320	5320	0
282	20231110	143200	77342430	5320	5320	5320	5320	0
283	20231110	143100	77342430	5320	5320	5320	5320	0
284	20231110	143000	77342430	5320	5320	5320	5320	0
285	20231110	142900	77342430	5320	5320	5320	5320	0
286	20231110	142800	77342430	5320	5320	5320	5320	0
287	20231110	142700	77342430	5320	5320	5320	5320	0
288	20231110	142600	77342430	5320	5320	5320	5320	0
289	20231110	142500	77342430	5320	5320	5320	5320	0
290	20231110	142400	77342430	5320	5320	5320	5320	0
291	20231110	142300	77342430	5320	5320	5320	5320	0
292	20231110	142200	77342430	5320	5320	5320	5320	299
293	20231110	142100	75751750	5320	5320	5320	5320	0
294	20231110	142000	75751750	5320	5320	5320	5320	0
295	20231110	141900	75751750	5320	5320	5320	5320	0
296	20231110	141800	75751750	5320	5320	5320	5320	0
297	20231110	141700	75751750	5320	5320	5320	5320	41
298	20231110	141600	75533630	5320	5330	5330	5320	103
299	20231110	141500	74985490	5340	5340	5340	5340	0
300	20231110	141400	74985490	5340	5340	5340	5340	0
301	20231110	141300	74985490	5340	5340	5340	5340	2
302	20231110	141200	74974810	5340	5340	5340	5340	0
303	20231110	141100	74974810	5340	5340	5340	5340	0
304	20231110	141000	74974810	5340	5340	5340	5340	0
305	20231110	140900	74974810	5340	5340	5340	5340	0
306	20231110	140800	74974810	5340	5340	5340	5340	0
307	20231110	140700	74974810	5340	5340	5340	5340	0
308	20231110	140600	74974810	5340	5340	5340	5340	0
309	20231110	140500	74974810	5340	5340	5340	5340	0
310	20231110	140400	74974810	5340	5340	5340	5340	2
311	20231110	140300	74964130	5340	5340	5340	5340	0
312	20231110	140200	74964130	5340	5340	5340	5340	0
313	20231110	140100	74964130	5340	5340	5340	5340	0
314	20231110	140000	74964130	5340	5340	5340	5340	0
315	20231110	135900	74964130	5340	5340	5340	5340	0
316	20231110	135800	74964130	5340	5340	5340	5340	0
317	20231110	135700	74964130	5340	5340	5340	5340	20
318	20231110	135600	74857330	5340	5340	5340	5340	0
319	20231110	135500	74857330	5340	5340	5340	5340	0
320	20231110	135400	74857330	5340	5340	5340	5340	0
321	20231110	135300	74857330	5340	5340	5340	5340	1
322	20231110	135200	74851990	5310	5310	5310	5310	0
323	20231110	135100	74851990	5310	5310	5310	5310	0
324	20231110	135000	74851990	5310	5310	5310	5310	0
325	20231110	134900	74851990	5310	5310	5310	5310	0
326	20231110	134800	74851990	5310	5310	5310	5310	0
327	20231110	134700	74851990	5310	5320	5320	5310	100
328	20231110	134600	74320700	5340	5340	5340	5340	0
329	20231110	134500	74320700	5340	5340	5340	5340	0
330	20231110	134400	74320700	5340	5340	5340	5340	0
331	20231110	134300	74320700	5340	5340	5340	5340	0
332	20231110	134200	74320700	5340	5340	5340	5340	0
333	20231110	134100	74320700	5340	5340	5340	5340	0
334	20231110	134000	74320700	5340	5340	5340	5340	0
335	20231110	133900	74320700	5340	5340	5340	5340	0
336	20231110	133800	74320700	5340	5340	5340	5340	0
337	20231110	133700	74320700	5340	5340	5340	5340	0
338	20231110	133600	74320700	5340	5340	5340	5340	0
339	20231110	133500	74320700	5340	5340	5340	5340	0
340	20231110	133400	74320700	5340	5340	5340	5340	0
341	20231110	133300	74320700	5340	5340	5340	5340	0
342	20231110	133200	74320700	5340	5340	5340	5340	1
343	20231110	133100	74315360	5310	5310	5310	5310	0
344	20231110	133000	74315360	5310	5310	5310	5310	0
345	20231110	132900	74315360	5310	5310	5310	5310	0
346	20231110	132800	74315360	5310	5310	5310	5310	0
347	20231110	132700	74315360	5310	5310	5310	5310	0
348	20231110	132600	74315360	5310	5310	5310	5310	1
349	20231110	132500	74310050	5310	5310	5310	5310	0
350	20231110	132400	74310050	5310	5310	5310	5310	98
351	20231110	132300	73789670	5310	5310	5310	5310	0
352	20231110	132200	73789670	5310	5310	5310	5310	0
353	20231110	132100	73789670	5310	5310	5310	5310	0
354	20231110	132000	73789670	5310	5310	5310	5310	0
355	20231110	131900	73789670	5310	5310	5310	5310	0
356	20231110	131800	73789670	5310	5310	5310	5310	0
357	20231110	131700	73789670	5310	5310	5310	5310	0
358	20231110	131600	73789670	5310	5320	5320	5310	1611
359	20231110	131500	65227440	5320	5320	5320	5320	0
360	20231110	131400	65227440	5320	5320	5320	5320	0
361	20231110	131300	65227440	5320	5320	5320	5320	0
362	20231110	131200	65227440	5320	5320	5320	5320	0
363	20231110	131100	65227440	5320	5320	5320	5320	0
364	20231110	131000	65227440	5320	5320	5320	5320	0
365	20231110	130900	65227440	5320	5320	5320	5320	0
366	20231110	130800	65227440	5320	5320	5320	5320	0
367	20231110	130700	65227440	5320	5320	5320	5320	0
368	20231110	130600	65227440	5320	5320	5320	5320	0
369	20231110	130500	65227440	5320	5320	5320	5320	0
370	20231110	130400	65227440	5320	5320	5320	5320	0
371	20231110	130300	65227440	5320	5320	5320	5320	0
372	20231110	130200	65227440	5320	5320	5320	5320	0
373	20231110	130100	65227440	5320	5320	5320	5320	0
374	20231110	130000	65227440	5320	5320	5320	5320	0
375	20231110	125900	65227440	5320	5320	5320	5320	0
376	20231110	125800	65227440	5320	5320	5320	5320	0
377	20231110	125700	65227440	5320	5320	5320	5320	0
378	20231110	125600	65227440	5320	5320	5320	5320	0
379	20231110	125500	65227440	5320	5320	5320	5320	811
380	20231110	125400	60912920	5340	5340	5340	5340	40
381	20231110	125300	60699320	5330	5330	5330	5330	0
382	20231110	125200	60699320	5330	5330	5330	5330	0
383	20231110	125100	60699320	5330	5330	5330	5330	0
384	20231110	125000	60699320	5330	5330	5330	5330	0
385	20231110	124900	60699320	5330	5330	5330	5330	5
386	20231110	124800	60672670	5320	5320	5320	5320	0
387	20231110	124700	60672670	5320	5320	5320	5320	0
388	20231110	124600	60672670	5320	5320	5320	5320	1
389	20231110	124500	60667350	5330	5330	5330	5330	0
390	20231110	124400	60667350	5330	5330	5330	5330	0
391	20231110	124300	60667350	5330	5330	5330	5330	0
392	20231110	124200	60667350	5330	5330	5330	5330	0
393	20231110	124100	60667350	5330	5330	5330	5330	0
394	20231110	124000	60667350	5330	5330	5330	5330	0
395	20231110	123900	60667350	5330	5330	5330	5330	0
396	20231110	123800	60667350	5330	5330	5330	5330	0
397	20231110	123700	60667350	5330	5330	5330	5330	0
398	20231110	123600	60667350	5330	5330	5330	5330	0
399	20231110	123500	60667350	5330	5330	5330	5330	0
400	20231110	123400	60667350	5330	5330	5330	5330	0
401	20231110	123300	60667350	5330	5330	5330	5330	0
402	20231110	123200	60667350	5330	5330	5330	5330	0
403	20231110	123100	60667350	5330	5330	5330	5330	1
404	20231110	123000	60662020	5340	5340	5340	5340	0
405	20231110	122900	60662020	5340	5340	5340	5340	10
406	20231110	122800	60608620	5340	5340	5340	5340	0
407	20231110	122700	60608620	5340	5340	5340	5340	0
408	20231110	122600	60608620	5340	5340	5340	5340	0
409	20231110	122500	60608620	5340	5340	5340	5340	0
410	20231110	122400	60608620	5340	5340	5340	5340	1
411	20231110	122300	60603280	5320	5320	5320	5320	0
412	20231110	122200	60603280	5320	5320	5320	5320	0
413	20231110	122100	60603280	5320	5320	5320	5320	0
414	20231110	122000	60603280	5320	5320	5320	5320	0
415	20231110	121900	60603280	5320	5320	5320	5320	0
416	20231110	121800	60603280	5320	5320	5320	5320	0
417	20231110	121700	60603280	5320	5320	5320	5320	0
418	20231110	121600	60603280	5320	5320	5320	5320	0
419	20231110	121500	60603280	5320	5320	5320	5320	0
420	20231110	121400	60603280	5320	5320	5320	5320	0
421	20231110	121300	60603280	5320	5320	5320	5320	0
422	20231110	121200	60603280	5320	5320	5320	5320	10
423	20231110	121100	60550080	5320	5320	5320	5320	0
424	20231110	121000	60550080	5320	5320	5320	5320	0
425	20231110	120900	60550080	5320	5320	5320	5320	0
426	20231110	120800	60550080	5320	5320	5320	5320	0
427	20231110	120700	60550080	5320	5320	5320	5320	0
428	20231110	120600	60550080	5320	5320	5320	5320	0
429	20231110	120500	60550080	5320	5320	5320	5320	0
430	20231110	120400	60550080	5320	5320	5320	5320	55
431	20231110	120300	60257480	5320	5320	5320	5320	0
432	20231110	120200	60257480	5320	5320	5320	5320	0
433	20231110	120100	60257480	5320	5320	5320	5320	0
434	20231110	120000	60257480	5320	5320	5320	5320	0
435	20231110	115900	60257480	5320	5320	5320	5320	0
436	20231110	115800	60257480	5320	5320	5320	5320	0
437	20231110	115700	60257480	5320	5320	5320	5320	0
438	20231110	115600	60257480	5320	5320	5320	5320	0
439	20231110	115500	60257480	5320	5320	5320	5320	0
440	20231110	115400	60257480	5320	5320	5320	5320	0
441	20231110	115300	60257480	5320	5320	5320	5320	0
442	20231110	115200	60257480	5320	5320	5320	5320	0
443	20231110	115100	60257480	5320	5320	5320	5320	0
444	20231110	115000	60257480	5320	5320	5320	5320	0
445	20231110	114900	60257480	5320	5320	5320	5320	0
446	20231110	114800	60257480	5320	5320	5320	5320	943
447	20231110	114700	55240720	5340	5340	5340	5340	0
448	20231110	114600	55240720	5340	5340	5340	5340	0
449	20231110	114500	55240720	5340	5340	5340	5340	0
450	20231110	114400	55240720	5340	5340	5340	5340	0
451	20231110	114300	55240720	5340	5340	5340	5340	0
452	20231110	114200	55240720	5340	5340	5340	5340	0
453	20231110	114100	55240720	5340	5340	5340	5340	0
454	20231110	114000	55240720	5340	5340	5340	5340	0
455	20231110	113900	55240720	5340	5340	5340	5340	0
456	20231110	113800	55240720	5340	5340	5340	5340	0
457	20231110	113700	55240720	5340	5340	5340	5340	0
458	20231110	113600	55240720	5340	5340	5340	5340	0
459	20231110	113500	55240720	5340	5340	5340	5340	0
460	20231110	113400	55240720	5340	5340	5340	5340	0
461	20231110	113300	55240720	5340	5340	5340	5340	0
462	20231110	113200	55240720	5340	5340	5340	5340	0
463	20231110	113100	55240720	5340	5340	5340	5340	0
464	20231110	113000	55240720	5340	5340	5340	5340	0
465	20231110	112900	55240720	5340	5340	5340	5340	0
466	20231110	112800	55240720	5340	5340	5340	5340	142
467	20231110	112700	54482440	5340	5340	5340	5340	0
468	20231110	112600	54482440	5340	5340	5340	5340	0
469	20231110	112500	54482440	5340	5340	5340	5340	0
470	20231110	112400	54482440	5340	5340	5340	5340	0
471	20231110	112300	54482440	5340	5340	5340	5340	0
472	20231110	112200	54482440	5340	5340	5340	5340	184
473	20231110	112100	53499880	5330	5330	5330	5330	0
474	20231110	112000	53499880	5330	5330	5330	5330	0
475	20231110	111900	53499880	5330	5330	5330	5330	1
476	20231110	111800	53494550	5330	5330	5330	5330	0
477	20231110	111700	53494550	5330	5330	5330	5330	0
478	20231110	111600	53494550	5330	5330	5330	5330	0
479	20231110	111500	53494550	5330	5330	5330	5330	0
480	20231110	111400	53494550	5330	5330	5330	5330	1
481	20231110	111300	53489220	5320	5320	5320	5320	0
482	20231110	111200	53489220	5320	5320	5320	5320	0
483	20231110	111100	53489220	5320	5320	5320	5320	42
484	20231110	111000	53265780	5320	5310	5320	5310	11
485	20231110	110900	53207360	5310	5310	5310	5310	0
486	20231110	110800	53207360	5310	5310	5310	5310	0
487	20231110	110700	53207360	5310	5310	5310	5310	0
488	20231110	110600	53207360	5310	5310	5310	5310	0
489	20231110	110500	53207360	5310	5310	5310	5310	112
490	20231110	110400	52612640	5310	5320	5320	5310	340
491	20231110	110300	50807230	5310	5310	5310	5310	0
492	20231110	110200	50807230	5310	5310	5310	5310	0
493	20231110	110100	50807230	5310	5310	5310	5310	0
494	20231110	110000	50807230	5310	5310	5310	5310	0
495	20231110	105900	50807230	5310	5310	5310	5310	0
496	20231110	105800	50807230	5310	5310	5310	5310	0
497	20231110	105700	50807230	5310	5320	5320	5310	600
498	20231110	105600	47618980	5320	5320	5320	5320	0
499	20231110	105500	47618980	5320	5320	5320	5320	0
500	20231110	105400	47618980	5320	5320	5320	5320	0
501	20231110	105300	47618980	5320	5320	5320	5320	0
502	20231110	105200	47618980	5320	5320	5320	5320	0
503	20231110	105100	47618980	5320	5320	5320	5320	0
504	20231110	105000	47618980	5320	5320	5320	5320	0
505	20231110	104900	47618980	5320	5320	5320	5320	260
506	20231110	104800	46235780	5330	5330	5330	5330	0
507	20231110	104700	46235780	5330	5330	5330	5330	0
508	20231110	104600	46235780	5330	5330	5330	5330	0
509	20231110	104500	46235780	5330	5330	5330	5330	50
510	20231110	104400	45969280	5330	5330	5330	5330	0
511	20231110	104300	45969280	5330	5330	5330	5330	0
512	20231110	104200	45969280	5330	5330	5330	5330	0
513	20231110	104100	45969280	5330	5330	5330	5330	2
514	20231110	104000	45958620	5330	5330	5330	5330	1
515	20231110	103900	45953290	5330	5330	5330	5330	0
516	20231110	103800	45953290	5330	5330	5330	5330	0
517	20231110	103700	45953290	5330	5330	5330	5330	2
518	20231110	103600	45942630	5340	5340	5340	5340	0
519	20231110	103500	45942630	5340	5340	5340	5340	1
520	20231110	103400	45937290	5320	5320	5320	5320	0
521	20231110	103300	45937290	5320	5320	5320	5320	0
522	20231110	103200	45937290	5320	5320	5320	5320	0
523	20231110	103100	45937290	5320	5330	5330	5320	82
524	20231110	103000	45500500	5350	5350	5350	5350	0
525	20231110	102900	45500500	5350	5350	5350	5350	2
526	20231110	102800	45489800	5340	5340	5340	5340	0
527	20231110	102700	45489800	5340	5340	5340	5340	0
528	20231110	102600	45489800	5340	5340	5340	5340	4
529	20231110	102500	45468440	5340	5340	5340	5340	4
530	20231110	102400	45447080	5340	5340	5340	5340	1
531	20231110	102300	45441740	5330	5340	5340	5330	113
532	20231110	102200	44838620	5350	5350	5350	5350	0
533	20231110	102100	44838620	5350	5360	5360	5350	54
534	20231110	102000	44549210	5370	5310	5420	5310	821
535	20231110	101900	40170710	5310	5310	5310	5310	0
536	20231110	101800	40170710	5310	5310	5310	5310	17
537	20231110	101700	40080440	5320	5320	5320	5320	0
538	20231110	101600	40080440	5320	5320	5320	5320	0
539	20231110	101500	40080440	5320	5320	5320	5320	0
540	20231110	101400	40080440	5320	5320	5320	5320	0
541	20231110	101300	40080440	5320	5320	5320	5320	0
542	20231110	101200	40080440	5320	5320	5320	5320	0
543	20231110	101100	40080440	5320	5320	5320	5320	0
544	20231110	101000	40080440	5320	5320	5320	5320	0
545	20231110	100900	40080440	5320	5320	5320	5320	0
546	20231110	100800	40080440	5320	5320	5320	5320	0
547	20231110	100700	40080440	5320	5320	5320	5320	0
548	20231110	100600	40080440	5320	5320	5320	5320	1
549	20231110	100500	40075120	5320	5320	5320	5300	1463
550	20231110	100400	32309530	5320	5320	5320	5320	0
551	20231110	100300	32309530	5320	5320	5320	5320	0
552	20231110	100200	32309530	5320	5320	5320	5320	69
553	20231110	100100	31942450	5300	5300	5300	5300	0
554	20231110	100000	31942450	5300	5300	5300	5300	0
555	20231110	095900	31942450	5300	5320	5320	5300	500
556	20231110	095800	29291550	5320	5320	5320	5320	46
557	20231110	095700	29046830	5320	5320	5320	5320	23
558	20231110	095600	28924470	5340	5320	5340	5300	873
559	20231110	095500	24289930	5340	5340	5340	5340	0
560	20231110	095400	24289930	5340	5340	5340	5340	0
561	20231110	095300	24289930	5340	5340	5340	5340	20
562	20231110	095200	24183130	5330	5330	5330	5330	1039
563	20231110	095100	18645260	5330	5330	5330	5330	1
564	20231110	095000	18639930	5340	5340	5340	5340	13
565	20231110	094900	18570510	5350	5350	5350	5350	125
566	20231110	094800	17901760	5350	5350	5350	5350	0
567	20231110	094700	17901760	5350	5340	5350	5340	30
568	20231110	094600	17741550	5340	5340	5340	5340	0
569	20231110	094500	17741550	5340	5340	5340	5340	0
570	20231110	094400	17741550	5340	5340	5340	5340	0
571	20231110	094300	17741550	5340	5340	5340	5340	0
572	20231110	094200	17741550	5340	5340	5340	5340	0
573	20231110	094100	17741550	5340	5340	5340	5340	72
574	20231110	094000	17357070	5320	5320	5320	5320	5
575	20231110	093900	17330470	5320	5320	5320	5320	0
576	20231110	093800	17330470	5320	5320	5320	5320	0
577	20231110	093700	17330470	5320	5320	5320	5320	0
578	20231110	093600	17330470	5320	5320	5320	5320	0
579	20231110	093500	17330470	5320	5330	5330	5320	100
580	20231110	093400	16798410	5340	5340	5340	5340	1
581	20231110	093300	16793070	5330	5330	5330	5330	13
582	20231110	093200	16723780	5330	5330	5330	5330	0
583	20231110	093100	16723780	5330	5330	5330	5330	0
584	20231110	093000	16723780	5330	5330	5330	5330	0
585	20231110	092900	16723780	5330	5330	5330	5330	540
586	20231110	092800	13845580	5330	5330	5330	5330	10
587	20231110	092700	13792280	5360	5320	5360	5320	156
588	20231110	092600	12958530	5320	5320	5320	5320	9
589	20231110	092500	12910650	5340	5320	5340	5320	19
590	20231110	092400	12809320	5360	5360	5360	5360	0
591	20231110	092300	12809320	5360	5360	5360	5360	0
592	20231110	092200	12809320	5360	5320	5360	5320	24
593	20231110	092100	12681250	5360	5360	5360	5360	0
594	20231110	092000	12681250	5360	5350	5370	5310	1056
595	20231110	091900	7050480	5370	5370	5370	5360	79
596	20231110	091800	6626830	5380	5370	5380	5370	13
597	20231110	091700	6556910	5380	5380	5380	5380	26
598	20231110	091600	6417030	5410	5400	5420	5380	228
599	20231110	091500	5189080	5410	5410	5410	5410	7
600	20231110	091400	5151210	5410	5410	5410	5410	7
601	20231110	091300	5113340	5420	5420	5420	5420	0
602	20231110	091200	5113340	5420	5430	5430	5420	12
603	20231110	091100	5048280	5430	5430	5430	5430	4
604	20231110	091000	5026560	5440	5440	5440	5440	103
605	20231110	090900	4466240	5440	5440	5440	5440	0
606	20231110	090800	4466240	5440	5440	5440	5440	0
607	20231110	090700	4466240	5440	5440	5440	5440	205
608	20231110	090600	3351040	5440	5440	5440	5440	0
609	20231110	090500	3351040	5440	5440	5440	5440	0
610	20231110	090400	3351040	5440	5440	5440	5440	0
611	20231110	090300	3351040	5440	5440	5440	5440	0
612	20231110	090200	3351040	5440	5440	5440	5440	0
613	20231110	090100	3351040	5440	5440	5440	5440	600
614	20231110	090000	87040	5440	5440	5440	5440	16