KissMeData/053980/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193300	91623640	5080	5080	5080	5080	13
3	20231110	193200	91623640	5080	5080	5080	5080	0
4	20231110	193100	91623640	5080	5080	5080	5080	0
5	20231110	193000	91623640	5080	5080	5080	5080	0
6	20231110	192900	91623640	5080	5080	5080	5080	0
7	20231110	192800	91623640	5080	5080	5080	5080	0
8	20231110	192700	91623640	5080	5080	5080	5080	0
9	20231110	192600	91623640	5080	5080	5080	5080	0
10	20231110	192500	91623640	5080	5080	5080	5080	0
11	20231110	192400	91623640	5080	5080	5080	5080	0
12	20231110	192300	91623640	5080	5080	5080	5080	0
13	20231110	192200	91623640	5080	5080	5080	5080	0
14	20231110	192100	91623640	5080	5080	5080	5080	0
15	20231110	192000	91623640	5080	5080	5080	5080	0
16	20231110	191900	91623640	5080	5080	5080	5080	0
17	20231110	191800	91623640	5080	5080	5080	5080	0
18	20231110	191700	91623640	5080	5080	5080	5080	0
19	20231110	191600	91623640	5080	5080	5080	5080	0
20	20231110	191500	91623640	5080	5080	5080	5080	0
21	20231110	191400	91623640	5080	5080	5080	5080	0
22	20231110	191300	91623640	5080	5080	5080	5080	0
23	20231110	191200	91623640	5080	5080	5080	5080	0
24	20231110	191100	91623640	5080	5080	5080	5080	0
25	20231110	191000	91623640	5080	5080	5080	5080	0
26	20231110	190900	91623640	5080	5080	5080	5080	0
27	20231110	190800	91623640	5080	5080	5080	5080	0
28	20231110	190700	91623640	5080	5080	5080	5080	0
29	20231110	190600	91623640	5080	5080	5080	5080	0
30	20231110	190500	91623640	5080	5080	5080	5080	0
31	20231110	190400	91623640	5080	5080	5080	5080	0
32	20231110	190300	91623640	5080	5080	5080	5080	13
33	20231110	190200	91623640	5080	5080	5080	5080	0
34	20231110	190100	91623640	5080	5080	5080	5080	0
35	20231110	190000	91623640	5080	5080	5080	5080	0
36	20231110	185900	91623640	5080	5080	5080	5080	0
37	20231110	185800	91623640	5080	5080	5080	5080	0
38	20231110	185700	91623640	5080	5080	5080	5080	0
39	20231110	185600	91623640	5080	5080	5080	5080	0
40	20231110	185500	91623640	5080	5080	5080	5080	0
41	20231110	185400	91623640	5080	5080	5080	5080	0
42	20231110	185300	91623640	5080	5080	5080	5080	0
43	20231110	185200	91623640	5080	5080	5080	5080	0
44	20231110	185100	91623640	5080	5080	5080	5080	0
45	20231110	185000	91623640	5080	5080	5080	5080	0
46	20231110	184900	91623640	5080	5080	5080	5080	0
47	20231110	184800	91623640	5080	5080	5080	5080	0
48	20231110	184700	91623640	5080	5080	5080	5080	0
49	20231110	184600	91623640	5080	5080	5080	5080	0
50	20231110	184500	91623640	5080	5080	5080	5080	0
51	20231110	184400	91623640	5080	5080	5080	5080	0
52	20231110	184300	91623640	5080	5080	5080	5080	0
53	20231110	184200	91623640	5080	5080	5080	5080	0
54	20231110	184100	91623640	5080	5080	5080	5080	0
55	20231110	184000	91623640	5080	5080	5080	5080	0
56	20231110	183900	91623640	5080	5080	5080	5080	0
57	20231110	183800	91623640	5080	5080	5080	5080	0
58	20231110	183700	91623640	5080	5080	5080	5080	0
59	20231110	183600	91623640	5080	5080	5080	5080	0
60	20231110	183500	91623640	5080	5080	5080	5080	0
61	20231110	183400	91623640	5080	5080	5080	5080	0
62	20231110	183300	91623640	5080	5080	5080	5080	13
63	20231110	183200	91623640	5080	5080	5080	5080	0
64	20231110	183100	91623640	5080	5080	5080	5080	0
65	20231110	183000	91623640	5080	5080	5080	5080	0
66	20231110	182900	91623640	5080	5080	5080	5080	0
67	20231110	182800	91623640	5080	5080	5080	5080	0
68	20231110	182700	91623640	5080	5080	5080	5080	0
69	20231110	182600	91623640	5080	5080	5080	5080	0
70	20231110	182500	91623640	5080	5080	5080	5080	0
71	20231110	182400	91623640	5080	5080	5080	5080	0
72	20231110	182300	91623640	5080	5080	5080	5080	0
73	20231110	182200	91623640	5080	5080	5080	5080	0
74	20231110	182100	91623640	5080	5080	5080	5080	0
75	20231110	182000	91623640	5080	5080	5080	5080	0
76	20231110	181900	91623640	5080	5080	5080	5080	0
77	20231110	181800	91623640	5080	5080	5080	5080	0
78	20231110	181700	91623640	5080	5080	5080	5080	0
79	20231110	181600	91623640	5080	5080	5080	5080	0
80	20231110	181500	91623640	5080	5080	5080	5080	0
81	20231110	181400	91623640	5080	5080	5080	5080	0
82	20231110	181300	91623640	5080	5080	5080	5080	0
83	20231110	181200	91623640	5080	5080	5080	5080	0
84	20231110	181100	91623640	5080	5080	5080	5080	0
85	20231110	181000	91623640	5080	5080	5080	5080	0
86	20231110	180900	91623640	5080	5080	5080	5080	0
87	20231110	180800	91623640	5080	5080	5080	5080	0
88	20231110	180700	91623640	5080	5080	5080	5080	0
89	20231110	180600	91623640	5080	5080	5080	5080	0
90	20231110	180500	91623640	5080	5080	5080	5080	0
91	20231110	180400	91623640	5080	5080	5080	5080	0
92	20231110	180300	91623640	5080	5080	5080	5080	13
93	20231110	180200	91623640	5080	5080	5080	5080	0
94	20231110	180100	91623640	5080	5080	5080	5080	0
95	20231110	180000	91623640	5080	5080	5080	5080	0
96	20231110	175900	91623640	5080	5080	5080	5080	0
97	20231110	175800	91623640	5080	5080	5080	5080	0
98	20231110	175700	91623640	5080	5080	5080	5080	0
99	20231110	175600	91623640	5080	5080	5080	5080	0
100	20231110	175500	91623640	5080	5080	5080	5080	0
101	20231110	175400	91623640	5080	5080	5080	5080	0
102	20231110	175300	91623640	5080	5080	5080	5080	0
103	20231110	175200	91623640	5080	5080	5080	5080	0
104	20231110	175100	91623640	5080	5080	5080	5080	0
105	20231110	175000	91623640	5080	5080	5080	5080	0
106	20231110	174900	91623640	5080	5080	5080	5080	0
107	20231110	174800	91623640	5080	5080	5080	5080	0
108	20231110	174700	91623640	5080	5080	5080	5080	0
109	20231110	174600	91623640	5080	5080	5080	5080	0
110	20231110	174500	91623640	5080	5080	5080	5080	0
111	20231110	174400	91623640	5080	5080	5080	5080	0
112	20231110	174300	91623640	5080	5080	5080	5080	0
113	20231110	174200	91623640	5080	5080	5080	5080	0
114	20231110	174100	91623640	5080	5080	5080	5080	0
115	20231110	174000	91623640	5080	5080	5080	5080	0
116	20231110	173900	91623640	5080	5080	5080	5080	0
117	20231110	173800	91623640	5080	5080	5080	5080	0
118	20231110	173700	91623640	5080	5080	5080	5080	0
119	20231110	173600	91623640	5080	5080	5080	5080	0
120	20231110	173500	91623640	5080	5080	5080	5080	0
121	20231110	173400	91623640	5080	5080	5080	5080	0
122	20231110	173300	91623640	5080	5080	5080	5080	13
123	20231110	173200	91623640	5080	5080	5080	5080	0
124	20231110	173100	91623640	5080	5080	5080	5080	0
125	20231110	173000	91623640	5080	5080	5080	5080	0
126	20231110	172900	91623640	5080	5080	5080	5080	0
127	20231110	172800	91623640	5080	5080	5080	5080	0
128	20231110	172700	91623640	5080	5080	5080	5080	0
129	20231110	172600	91623640	5080	5080	5080	5080	0
130	20231110	172500	91623640	5080	5080	5080	5080	0
131	20231110	172400	91623640	5080	5080	5080	5080	0
132	20231110	172300	91623640	5080	5080	5080	5080	0
133	20231110	172200	91623640	5080	5080	5080	5080	0
134	20231110	172100	91623640	5080	5080	5080	5080	0
135	20231110	172000	91623640	5080	5080	5080	5080	0
136	20231110	171900	91623640	5080	5080	5080	5080	0
137	20231110	171800	91623640	5080	5080	5080	5080	0
138	20231110	171700	91623640	5080	5080	5080	5080	0
139	20231110	171600	91623640	5080	5080	5080	5080	0
140	20231110	171500	91623640	5080	5080	5080	5080	0
141	20231110	171400	91623640	5080	5080	5080	5080	0
142	20231110	171300	91623640	5080	5080	5080	5080	0
143	20231110	171200	91623640	5080	5080	5080	5080	0
144	20231110	171100	91623640	5080	5080	5080	5080	0
145	20231110	171000	91623640	5080	5080	5080	5080	0
146	20231110	170900	91623640	5080	5080	5080	5080	0
147	20231110	170800	91623640	5080	5080	5080	5080	0
148	20231110	170700	91623640	5080	5080	5080	5080	0
149	20231110	170600	91623640	5080	5080	5080	5080	0
150	20231110	170500	91623640	5080	5080	5080	5080	0
151	20231110	170400	91623640	5080	5080	5080	5080	0
152	20231110	170300	91623640	5080	5080	5080	5080	13
153	20231110	170200	91623640	5080	5080	5080	5080	0
154	20231110	170100	91623640	5080	5080	5080	5080	0
155	20231110	170000	91623640	5080	5080	5080	5080	0
156	20231110	165900	91623640	5080	5080	5080	5080	0
157	20231110	165800	91623640	5080	5080	5080	5080	0
158	20231110	165700	91623640	5080	5080	5080	5080	0
159	20231110	165600	91623640	5080	5080	5080	5080	0
160	20231110	165500	91623640	5080	5080	5080	5080	0
161	20231110	165400	91623640	5080	5080	5080	5080	0
162	20231110	165300	91623640	5080	5080	5080	5080	0
163	20231110	165200	91623640	5080	5080	5080	5080	0
164	20231110	165100	91623640	5080	5080	5080	5080	0
165	20231110	165000	91623640	5080	5080	5080	5080	0
166	20231110	164900	91623640	5080	5080	5080	5080	0
167	20231110	164800	91623640	5080	5080	5080	5080	0
168	20231110	164700	91623640	5080	5080	5080	5080	0
169	20231110	164600	91623640	5080	5080	5080	5080	0
170	20231110	164500	91623640	5080	5080	5080	5080	0
171	20231110	164400	91623640	5080	5080	5080	5080	0
172	20231110	164300	91623640	5080	5080	5080	5080	0
173	20231110	164200	91623640	5080	5080	5080	5080	0
174	20231110	164100	91623640	5080	5080	5080	5080	0
175	20231110	164000	91623640	5080	5080	5080	5080	0
176	20231110	163900	91623640	5080	5080	5080	5080	0
177	20231110	163800	91623640	5080	5080	5080	5080	0
178	20231110	163700	91623640	5080	5080	5080	5080	0
179	20231110	163600	91623640	5080	5080	5080	5080	0
180	20231110	163500	91623640	5080	5080	5080	5080	0
181	20231110	163400	91623640	5080	5080	5080	5080	0
182	20231110	163300	91623640	5080	5080	5080	5080	13
183	20231110	163200	91623640	5080	5080	5080	5080	0
184	20231110	163100	91623640	5080	5080	5080	5080	0
185	20231110	163000	91623640	5080	5080	5080	5080	0
186	20231110	162900	91623640	5080	5080	5080	5080	0
187	20231110	162800	91623640	5080	5080	5080	5080	0
188	20231110	162700	91623640	5080	5080	5080	5080	0
189	20231110	162600	91623640	5080	5080	5080	5080	0
190	20231110	162500	91623640	5080	5080	5080	5080	0
191	20231110	162400	91623640	5080	5080	5080	5080	0
192	20231110	162300	91623640	5080	5080	5080	5080	0
193	20231110	162200	91623640	5080	5080	5080	5080	0
194	20231110	162100	91623640	5080	5080	5080	5080	0
195	20231110	162000	91623640	5080	5080	5080	5080	0
196	20231110	161900	91623640	5080	5080	5080	5080	0
197	20231110	161800	91623640	5080	5080	5080	5080	0
198	20231110	161700	91623640	5080	5080	5080	5080	0
199	20231110	161600	91623640	5080	5080	5080	5080	0
200	20231110	161500	91623640	5080	5080	5080	5080	0
201	20231110	161400	91623640	5080	5080	5080	5080	0
202	20231110	161300	91623640	5080	5080	5080	5080	0
203	20231110	161200	91623640	5080	5080	5080	5080	0
204	20231110	161100	91623640	5080	5080	5080	5080	0
205	20231110	161000	91623640	5080	5080	5080	5080	0
206	20231110	160900	91623640	5080	5080	5080	5080	0
207	20231110	160800	91623640	5080	5080	5080	5080	0
208	20231110	160700	91623640	5080	5080	5080	5080	0
209	20231110	160600	91623640	5080	5080	5080	5080	0
210	20231110	160500	91623640	5080	5080	5080	5080	0
211	20231110	160400	91623640	5080	5080	5080	5080	0
212	20231110	160300	91623640	5080	5080	5080	5080	13
213	20231110	160200	91623640	5080	5080	5080	5080	0
214	20231110	160100	91623640	5080	5080	5080	5080	0
215	20231110	160000	91623640	5080	5080	5080	5080	0
216	20231110	155900	91623640	5080	5080	5080	5080	0
217	20231110	155800	91623640	5080	5080	5080	5080	0
218	20231110	155700	91623640	5080	5080	5080	5080	0
219	20231110	155600	91623640	5080	5080	5080	5080	0
220	20231110	155500	91623640	5080	5080	5080	5080	0
221	20231110	155400	91623640	5080	5080	5080	5080	0
222	20231110	155300	91623640	5080	5080	5080	5080	0
223	20231110	155200	91623640	5080	5080	5080	5080	0
224	20231110	155100	91623640	5080	5080	5080	5080	0
225	20231110	155000	91623640	5080	5080	5080	5080	0
226	20231110	154900	91623640	5080	5080	5080	5080	0
227	20231110	154800	91623640	5080	5080	5080	5080	0
228	20231110	154700	91623640	5080	5080	5080	5080	0
229	20231110	154600	91623640	5080	5080	5080	5080	0
230	20231110	154500	91623640	5080	5080	5080	5080	0
231	20231110	154400	91623640	5080	5080	5080	5080	0
232	20231110	154300	91623640	5080	5080	5080	5080	0
233	20231110	154200	91623640	5080	5080	5080	5080	0
234	20231110	154100	91623640	5080	5080	5080	5080	0
235	20231110	154000	91623640	5080	5080	5080	5080	0
236	20231110	153900	91623640	5080	5080	5080	5080	0
237	20231110	153800	91623640	5080	5080	5080	5080	0
238	20231110	153700	91623640	5080	5080	5080	5080	0
239	20231110	153600	91623640	5080	5080	5080	5080	0
240	20231110	153500	91623640	5080	5080	5080	5080	0
241	20231110	153400	91623640	5080	5080	5080	5080	0
242	20231110	153300	91623640	5080	5080	5080	5080	13
243	20231110	153200	91623640	5080	5080	5080	5080	0
244	20231110	153100	91623640	5080	5080	5080	5080	0
245	20231110	153000	91623640	5080	5080	5080	5080	13
246	20231110	152900	91557600	5080	5080	5080	5080	0
247	20231110	152800	91557600	5080	5080	5080	5080	0
248	20231110	152700	91557600	5080	5080	5080	5080	0
249	20231110	152600	91557600	5080	5080	5080	5080	0
250	20231110	152500	91557600	5080	5080	5080	5080	0
251	20231110	152400	91557600	5080	5080	5080	5080	0
252	20231110	152300	91557600	5080	5080	5080	5080	0
253	20231110	152200	91557600	5080	5080	5080	5080	0
254	20231110	152100	91557600	5080	5080	5080	5080	0
255	20231110	152000	91557600	5080	5080	5080	5080	0
256	20231110	151900	91557600	5080	5080	5080	5080	0
257	20231110	151800	91557600	5080	5070	5080	5070	522
258	20231110	151700	88908190	5030	5030	5030	5030	0
259	20231110	151600	88908190	5030	5050	5050	5030	389
260	20231110	151500	86949520	5050	5050	5050	5050	50
261	20231110	151400	86697020	5070	5070	5070	5070	0
262	20231110	151300	86697020	5070	5070	5070	5070	0
263	20231110	151200	86697020	5070	5070	5070	5070	0
264	20231110	151100	86697020	5070	5070	5070	5070	0
265	20231110	151000	86697020	5070	5030	5070	5030	2
266	20231110	150900	86686920	5070	5070	5070	5070	0
267	20231110	150800	86686920	5070	5070	5070	5070	0
268	20231110	150700	86686920	5070	5070	5070	5070	0
269	20231110	150600	86686920	5070	5070	5070	5070	0
270	20231110	150500	86686920	5070	5070	5070	5070	0
271	20231110	150400	86686920	5070	5070	5070	5070	0
272	20231110	150300	86686920	5070	5070	5070	5070	0
273	20231110	150200	86686920	5070	5070	5070	5070	0
274	20231110	150100	86686920	5070	5070	5070	5070	0
275	20231110	150000	86686920	5070	5070	5070	5070	1
276	20231110	145900	86681850	5030	5030	5030	5030	0
277	20231110	145800	86681850	5030	5030	5030	5030	32
278	20231110	145700	86520890	5030	5030	5030	5030	0
279	20231110	145600	86520890	5030	5040	5040	5030	484
280	20231110	145500	84083790	5040	5040	5040	5040	533
281	20231110	145400	81397470	5040	5080	5080	5040	3118
282	20231110	145300	65675980	5090	5090	5090	5090	0
283	20231110	145200	65675980	5090	5090	5090	5090	0
284	20231110	145100	65675980	5090	5090	5090	5090	0
285	20231110	145000	65675980	5090	5090	5090	5090	0
286	20231110	144900	65675980	5090	5090	5090	5090	0
287	20231110	144800	65675980	5090	5090	5090	5090	0
288	20231110	144700	65675980	5090	5090	5090	5090	0
289	20231110	144600	65675980	5090	5090	5090	5090	0
290	20231110	144500	65675980	5090	5090	5090	5090	0
291	20231110	144400	65675980	5090	5090	5090	5090	0
292	20231110	144300	65675980	5090	5090	5090	5090	0
293	20231110	144200	65675980	5090	5090	5090	5090	0
294	20231110	144100	65675980	5090	5090	5090	5090	0
295	20231110	144000	65675980	5090	5090	5090	5090	0
296	20231110	143900	65675980	5090	5090	5090	5090	0
297	20231110	143800	65675980	5090	5090	5090	5090	0
298	20231110	143700	65675980	5090	5090	5090	5090	0
299	20231110	143600	65675980	5090	5090	5090	5090	0
300	20231110	143500	65675980	5090	5090	5090	5090	0
301	20231110	143400	65675980	5090	5090	5090	5090	0
302	20231110	143300	65675980	5090	5090	5090	5090	0
303	20231110	143200	65675980	5090	5090	5090	5090	0
304	20231110	143100	65675980	5090	5090	5090	5090	0
305	20231110	143000	65675980	5090	5090	5090	5090	0
306	20231110	142900	65675980	5090	5090	5090	5090	0
307	20231110	142800	65675980	5090	5090	5090	5090	0
308	20231110	142700	65675980	5090	5090	5090	5090	0
309	20231110	142600	65675980	5090	5090	5090	5090	0
310	20231110	142500	65675980	5090	5090	5090	5090	0
311	20231110	142400	65675980	5090	5090	5090	5090	0
312	20231110	142300	65675980	5090	5090	5090	5090	0
313	20231110	142200	65675980	5090	5090	5090	5090	0
314	20231110	142100	65675980	5090	5090	5090	5090	0
315	20231110	142000	65675980	5090	5090	5090	5090	0
316	20231110	141900	65675980	5090	5090	5090	5090	0
317	20231110	141800	65675980	5090	5090	5090	5090	0
318	20231110	141700	65675980	5090	5090	5090	5090	0
319	20231110	141600	65675980	5090	5090	5090	5090	0
320	20231110	141500	65675980	5090	5090	5090	5090	0
321	20231110	141400	65675980	5090	5090	5090	5090	0
322	20231110	141300	65675980	5090	5090	5090	5090	0
323	20231110	141200	65675980	5090	5090	5090	5090	0
324	20231110	141100	65675980	5090	5090	5090	5090	0
325	20231110	141000	65675980	5090	5090	5090	5090	0
326	20231110	140900	65675980	5090	5090	5090	5090	0
327	20231110	140800	65675980	5090	5090	5090	5090	0
328	20231110	140700	65675980	5090	5090	5090	5090	0
329	20231110	140600	65675980	5090	5090	5090	5090	0
330	20231110	140500	65675980	5090	5090	5090	5090	0
331	20231110	140400	65675980	5090	5090	5090	5090	0
332	20231110	140300	65675980	5090	5090	5090	5090	0
333	20231110	140200	65675980	5090	5090	5090	5090	0
334	20231110	140100	65675980	5090	5090	5090	5090	0
335	20231110	140000	65675980	5090	5090	5090	5090	0
336	20231110	135900	65675980	5090	5090	5090	5090	0
337	20231110	135800	65675980	5090	5090	5090	5090	0
338	20231110	135700	65675980	5090	5090	5090	5090	0
339	20231110	135600	65675980	5090	5090	5090	5090	0
340	20231110	135500	65675980	5090	5090	5090	5090	0
341	20231110	135400	65675980	5090	5090	5090	5090	0
342	20231110	135300	65675980	5090	5090	5090	5090	0
343	20231110	135200	65675980	5090	5090	5090	5090	1
344	20231110	135100	65670890	5080	5080	5080	5080	0
345	20231110	135000	65670890	5080	5080	5080	5080	1
346	20231110	134900	65665810	5080	5080	5080	5080	0
347	20231110	134800	65665810	5080	5080	5080	5080	0
348	20231110	134700	65665810	5080	5080	5080	5080	0
349	20231110	134600	65665810	5080	5080	5080	5080	0
350	20231110	134500	65665810	5080	5080	5080	5080	0
351	20231110	134400	65665810	5080	5080	5080	5080	0
352	20231110	134300	65665810	5080	5080	5080	5080	0
353	20231110	134200	65665810	5080	5080	5080	5080	0
354	20231110	134100	65665810	5080	5080	5080	5080	0
355	20231110	134000	65665810	5080	5080	5080	5080	0
356	20231110	133900	65665810	5080	5080	5080	5080	0
357	20231110	133800	65665810	5080	5080	5080	5080	0
358	20231110	133700	65665810	5080	5080	5080	5080	0
359	20231110	133600	65665810	5080	5080	5080	5080	0
360	20231110	133500	65665810	5080	5080	5080	5080	0
361	20231110	133400	65665810	5080	5080	5080	5080	0
362	20231110	133300	65665810	5080	5080	5080	5080	0
363	20231110	133200	65665810	5080	5080	5080	5080	0
364	20231110	133100	65665810	5080	5080	5080	5080	0
365	20231110	133000	65665810	5080	5080	5080	5080	0
366	20231110	132900	65665810	5080	5080	5080	5080	0
367	20231110	132800	65665810	5080	5080	5080	5080	0
368	20231110	132700	65665810	5080	5080	5080	5080	0
369	20231110	132600	65665810	5080	5080	5080	5080	0
370	20231110	132500	65665810	5080	5080	5080	5080	20
371	20231110	132400	65564210	5110	5110	5110	5110	0
372	20231110	132300	65564210	5110	5110	5110	5110	0
373	20231110	132200	65564210	5110	5110	5110	5110	0
374	20231110	132100	65564210	5110	5110	5110	5110	0
375	20231110	132000	65564210	5110	5110	5110	5110	0
376	20231110	131900	65564210	5110	5110	5110	5110	0
377	20231110	131800	65564210	5110	5110	5110	5110	0
378	20231110	131700	65564210	5110	5110	5110	5110	0
379	20231110	131600	65564210	5110	5110	5110	5110	0
380	20231110	131500	65564210	5110	5110	5110	5110	0
381	20231110	131400	65564210	5110	5110	5110	5110	1
382	20231110	131300	65559100	5060	5060	5060	5060	0
383	20231110	131200	65559100	5060	5100	5100	5060	202
384	20231110	131100	64535630	5110	5110	5110	5110	0
385	20231110	131000	64535630	5110	5110	5110	5110	0
386	20231110	130900	64535630	5110	5110	5110	5110	0
387	20231110	130800	64535630	5110	5110	5110	5110	0
388	20231110	130700	64535630	5110	5110	5110	5110	0
389	20231110	130600	64535630	5110	5110	5110	5110	0
390	20231110	130500	64535630	5110	5110	5110	5110	0
391	20231110	130400	64535630	5110	5110	5110	5110	0
392	20231110	130300	64535630	5110	5110	5110	5110	17
393	20231110	130200	64448760	5120	5120	5120	5120	21
394	20231110	130100	64341240	5150	5150	5150	5150	0
395	20231110	130000	64341240	5150	5150	5150	5150	0
396	20231110	125900	64341240	5150	5150	5150	5150	0
397	20231110	125800	64341240	5150	5150	5150	5150	0
398	20231110	125700	64341240	5150	5150	5150	5150	0
399	20231110	125600	64341240	5150	5150	5150	5150	0
400	20231110	125500	64341240	5150	5150	5150	5150	0
401	20231110	125400	64341240	5150	5150	5150	5150	0
402	20231110	125300	64341240	5150	5150	5150	5150	6
403	20231110	125200	64310340	5130	5130	5130	5130	0
404	20231110	125100	64310340	5130	5130	5130	5130	0
405	20231110	125000	64310340	5130	5130	5130	5130	0
406	20231110	124900	64310340	5130	5130	5130	5130	0
407	20231110	124800	64310340	5130	5130	5130	5130	0
408	20231110	124700	64310340	5130	5130	5130	5130	0
409	20231110	124600	64310340	5130	5130	5130	5130	0
410	20231110	124500	64310340	5130	5130	5130	5130	0
411	20231110	124400	64310340	5130	5130	5130	5130	0
412	20231110	124300	64310340	5130	5130	5130	5130	20
413	20231110	124200	64207740	5150	5150	5150	5150	0
414	20231110	124100	64207740	5150	5150	5150	5150	0
415	20231110	124000	64207740	5150	5150	5150	5150	4
416	20231110	123900	64187140	5150	5150	5150	5150	0
417	20231110	123800	64187140	5150	5150	5150	5150	0
418	20231110	123700	64187140	5150	5150	5150	5150	0
419	20231110	123600	64187140	5150	5150	5150	5150	55
420	20231110	123500	63903890	5150	5150	5150	5150	0
421	20231110	123400	63903890	5150	5150	5150	5150	0
422	20231110	123300	63903890	5150	5150	5150	5150	0
423	20231110	123200	63903890	5150	5150	5150	5150	0
424	20231110	123100	63903890	5150	5150	5150	5150	0
425	20231110	123000	63903890	5150	5150	5150	5150	0
426	20231110	122900	63903890	5150	5150	5150	5150	0
427	20231110	122800	63903890	5150	5150	5150	5150	0
428	20231110	122700	63903890	5150	5150	5150	5150	1
429	20231110	122600	63898740	5120	5120	5120	5120	5
430	20231110	122500	63873140	5150	5150	5150	5150	0
431	20231110	122400	63873140	5150	5150	5150	5150	1
432	20231110	122300	63867990	5130	5130	5130	5130	12
433	20231110	122200	63806430	5160	5160	5160	5160	0
434	20231110	122100	63806430	5160	5160	5160	5160	0
435	20231110	122000	63806430	5160	5160	5160	5160	0
436	20231110	121900	63806430	5160	5160	5160	5160	0
437	20231110	121800	63806430	5160	5160	5160	5160	0
438	20231110	121700	63806430	5160	5160	5160	5160	0
439	20231110	121600	63806430	5160	5150	5160	5150	451
440	20231110	121500	61479280	5160	5160	5160	5160	0
441	20231110	121400	61479280	5160	5150	5160	5150	6
442	20231110	121300	61448360	5110	5110	5110	5110	0
443	20231110	121200	61448360	5110	5110	5110	5110	0
444	20231110	121100	61448360	5110	5110	5110	5110	48
445	20231110	121000	61203080	5160	5160	5160	5160	0
446	20231110	120900	61203080	5160	5160	5160	5160	0
447	20231110	120800	61203080	5160	5160	5160	5160	0
448	20231110	120700	61203080	5160	5160	5160	5160	0
449	20231110	120600	61203080	5160	5160	5160	5160	0
450	20231110	120500	61203080	5160	5150	5160	5150	8
451	20231110	120400	61161860	5120	5120	5120	5120	20
452	20231110	120300	61059460	5160	5160	5160	5160	0
453	20231110	120200	61059460	5160	5130	5160	5130	29
454	20231110	120100	60910530	5170	5160	5170	5160	12
455	20231110	120000	60848590	5160	5160	5160	5160	2
456	20231110	115900	60838270	5130	5130	5130	5130	7
457	20231110	115800	60802360	5170	5170	5170	5170	0
458	20231110	115700	60802360	5170	5170	5170	5170	0
459	20231110	115600	60802360	5170	5170	5170	5170	2
460	20231110	115500	60792020	5170	5170	5170	5170	0
461	20231110	115400	60792020	5170	5170	5170	5170	2
462	20231110	115300	60781680	5170	5170	5170	5170	0
463	20231110	115200	60781680	5170	5170	5170	5170	0
464	20231110	115100	60781680	5170	5170	5170	5170	0
465	20231110	115000	60781680	5170	5170	5170	5170	0
466	20231110	114900	60781680	5170	5170	5170	5170	0
467	20231110	114800	60781680	5170	5170	5170	5170	0
468	20231110	114700	60781680	5170	5170	5170	5170	2
469	20231110	114600	60771340	5170	5170	5170	5160	14
470	20231110	114500	60699060	5160	5160	5160	5160	0
471	20231110	114400	60699060	5160	5160	5160	5160	99
472	20231110	114300	60188220	5160	5160	5160	5160	0
473	20231110	114200	60188220	5160	5160	5160	5160	0
474	20231110	114100	60188220	5160	5150	5160	5150	408
475	20231110	114000	58086980	5150	5140	5150	5140	245
476	20231110	113900	56825270	5140	5140	5140	5140	0
477	20231110	113800	56825270	5140	5140	5140	5140	55
478	20231110	113700	56542570	5140	5140	5140	5140	0
479	20231110	113600	56542570	5140	5140	5140	5140	0
480	20231110	113500	56542570	5140	5130	5140	5130	77
481	20231110	113400	56147500	5130	5130	5130	5130	402
482	20231110	113300	54085240	5130	5130	5130	5130	0
483	20231110	113200	54085240	5130	5130	5130	5130	0
484	20231110	113100	54085240	5130	5130	5130	5130	0
485	20231110	113000	54085240	5130	5130	5130	5130	0
486	20231110	112900	54085240	5130	5130	5130	5130	0
487	20231110	112800	54085240	5130	5130	5130	5130	0
488	20231110	112700	54085240	5130	5130	5130	5130	0
489	20231110	112600	54085240	5130	5130	5130	5130	0
490	20231110	112500	54085240	5130	5120	5130	5120	17
491	20231110	112400	53998160	5120	5110	5120	5110	104
492	20231110	112300	53466700	5100	5100	5100	5100	0
493	20231110	112200	53466700	5100	5100	5100	5100	1067
494	20231110	112100	48025000	5100	5100	5100	5100	0
495	20231110	112000	48025000	5100	5100	5100	5100	0
496	20231110	111900	48025000	5100	5100	5100	5100	270
497	20231110	111800	46648000	5100	5100	5100	5100	0
498	20231110	111700	46648000	5100	5100	5100	5100	0
499	20231110	111600	46648000	5100	5100	5100	5100	2
500	20231110	111500	46637800	5100	5100	5100	5100	2
501	20231110	111400	46627600	5090	5090	5090	5090	383
502	20231110	111300	44678130	5090	5090	5090	5090	0
503	20231110	111200	44678130	5090	5090	5090	5090	2
504	20231110	111100	44667950	5090	5090	5090	5090	0
505	20231110	111000	44667950	5090	5090	5090	5090	0
506	20231110	110900	44667950	5090	5090	5090	5090	0
507	20231110	110800	44667950	5090	5090	5090	5090	0
508	20231110	110700	44667950	5090	5090	5090	5090	0
509	20231110	110600	44667950	5090	5090	5090	5090	1
510	20231110	110500	44662860	5090	5090	5090	5090	2
511	20231110	110400	44652680	5080	5080	5080	5080	0
512	20231110	110300	44652680	5080	5080	5080	5080	0
513	20231110	110200	44652680	5080	5080	5080	5080	0
514	20231110	110100	44652680	5080	5080	5080	5080	12
515	20231110	110000	44591720	5090	5090	5090	5090	0
516	20231110	105900	44591720	5090	5090	5090	5090	0
517	20231110	105800	44591720	5090	5090	5090	5090	0
518	20231110	105700	44591720	5090	5090	5090	5090	0
519	20231110	105600	44591720	5090	5090	5090	5090	0
520	20231110	105500	44591720	5090	5090	5090	5090	0
521	20231110	105400	44591720	5090	5090	5090	5090	0
522	20231110	105300	44591720	5090	5090	5090	5090	2
523	20231110	105200	44581540	5090	5090	5090	5090	3
524	20231110	105100	44566270	5090	5090	5090	5090	4
525	20231110	105000	44545910	5090	5080	5090	5080	23
526	20231110	104900	44428950	5080	5080	5090	5080	22
527	20231110	104800	44317170	5100	5100	5100	5100	0
528	20231110	104700	44317170	5100	5100	5100	5100	2
529	20231110	104600	44306970	5100	5050	5100	5050	1421
530	20231110	104500	37130720	5090	5070	5090	5050	1657
531	20231110	104400	28748200	5090	5090	5090	5090	0
532	20231110	104300	28748200	5090	5090	5090	5090	0
533	20231110	104200	28748200	5090	5090	5090	5090	12
534	20231110	104100	28687120	5090	5090	5090	5090	2
535	20231110	104000	28676940	5090	5080	5090	5080	36
536	20231110	103900	28494020	5090	5090	5090	5090	32
537	20231110	103800	28331140	5100	5100	5100	5100	6
538	20231110	103700	28300540	5090	5090	5090	5090	0
539	20231110	103600	28300540	5090	5100	5100	5090	22
540	20231110	103500	28188540	5100	5100	5100	5100	2
541	20231110	103400	28178340	5090	5100	5100	5090	35
542	20231110	103300	28000170	5100	5090	5100	5090	159
543	20231110	103200	27190760	5070	5080	5080	5070	27
544	20231110	103100	27053770	5090	5090	5090	5090	4
545	20231110	103000	27033410	5090	5070	5090	5070	14
546	20231110	102900	26962230	5090	5090	5090	5090	0
547	20231110	102800	26962230	5090	5090	5090	5090	4
548	20231110	102700	26941870	5070	5090	5090	5070	3
549	20231110	102600	26926620	5090	5090	5090	5090	0
550	20231110	102500	26926620	5090	5090	5090	5090	13
551	20231110	102400	26860450	5090	5080	5090	5070	28
552	20231110	102300	26718180	5080	5080	5080	5080	0
553	20231110	102200	26718180	5080	5080	5080	5080	2
554	20231110	102100	26708020	5080	5080	5080	5080	0
555	20231110	102000	26708020	5080	5080	5080	5080	10
556	20231110	101900	26657220	5080	5080	5080	5080	1
557	20231110	101800	26652140	5060	5060	5060	5060	0
558	20231110	101700	26652140	5060	5060	5060	5060	0
559	20231110	101600	26652140	5060	5060	5060	5060	0
560	20231110	101500	26652140	5060	5060	5060	5060	0
561	20231110	101400	26652140	5060	5060	5060	5060	0
562	20231110	101300	26652140	5060	5060	5060	5060	0
563	20231110	101200	26652140	5060	5060	5060	5060	0
564	20231110	101100	26652140	5060	5060	5060	5060	0
565	20231110	101000	26652140	5060	5060	5060	5060	0
566	20231110	100900	26652140	5060	5060	5060	5060	0
567	20231110	100800	26652140	5060	5060	5060	5060	0
568	20231110	100700	26652140	5060	5060	5060	5060	0
569	20231110	100600	26652140	5060	5060	5060	5060	0
570	20231110	100500	26652140	5060	5060	5060	5060	0
571	20231110	100400	26652140	5060	5060	5060	5060	0
572	20231110	100300	26652140	5060	5060	5060	5060	1
573	20231110	100200	26647080	5090	5090	5090	5090	0
574	20231110	100100	26647080	5090	5090	5090	5090	0
575	20231110	100000	26647080	5090	5090	5090	5090	0
576	20231110	095900	26647080	5090	5090	5090	5090	0
577	20231110	095800	26647080	5090	5090	5090	5090	32
578	20231110	095700	26484200	5060	5060	5060	5060	0
579	20231110	095600	26484200	5060	5060	5060	5060	0
580	20231110	095500	26484200	5060	5060	5060	5060	0
581	20231110	095400	26484200	5060	5060	5060	5060	0
582	20231110	095300	26484200	5060	5060	5060	5060	0
583	20231110	095200	26484200	5060	5060	5060	5060	0
584	20231110	095100	26484200	5060	5060	5060	5060	0
585	20231110	095000	26484200	5060	5060	5060	5060	0
586	20231110	094900	26484200	5060	5060	5060	5060	60
587	20231110	094800	26180600	5100	5100	5100	5100	0
588	20231110	094700	26180600	5100	5100	5100	5100	0
589	20231110	094600	26180600	5100	5100	5100	5100	0
590	20231110	094500	26180600	5100	5100	5100	5100	1
591	20231110	094400	26175500	5100	5100	5100	5100	0
592	20231110	094300	26175500	5100	5100	5100	5100	0
593	20231110	094200	26175500	5100	5100	5100	5100	0
594	20231110	094100	26175500	5100	5100	5100	5100	0
595	20231110	094000	26175500	5100	5100	5100	5100	0
596	20231110	093900	26175500	5100	5100	5100	5100	0
597	20231110	093800	26175500	5100	5100	5100	5100	2
598	20231110	093700	26165300	5100	5100	5100	5100	0
599	20231110	093600	26165300	5100	5100	5100	5100	0
600	20231110	093500	26165300	5100	5100	5100	5100	2
601	20231110	093400	26155100	5090	5090	5090	5090	0
602	20231110	093300	26155100	5090	5090	5090	5090	824
603	20231110	093200	21960940	5050	5050	5050	5050	125
604	20231110	093100	21329690	5050	5060	5060	5050	2490
605	20231110	093000	8731540	5090	5090	5090	5090	0
606	20231110	092900	8731540	5090	5090	5090	5090	0
607	20231110	092800	8731540	5090	5090	5090	5090	0
608	20231110	092700	8731540	5090	5090	5090	5090	0
609	20231110	092600	8731540	5090	5090	5090	5090	0
610	20231110	092500	8731540	5090	5090	5090	5090	0
611	20231110	092400	8731540	5090	5070	5090	5070	12
612	20231110	092300	8670620	5090	5090	5090	5090	2
613	20231110	092200	8660440	5060	5060	5060	5060	100
614	20231110	092100	8154440	5090	5090	5090	5090	0
615	20231110	092000	8154440	5090	5090	5090	5090	0
616	20231110	091900	8154440	5090	5090	5090	5090	3
617	20231110	091800	8139170	5090	5070	5090	5070	77
618	20231110	091700	7748740	5100	5100	5100	5080	28
619	20231110	091600	7606260	5080	5090	5100	5080	24
620	20231110	091500	7484160	5090	5090	5110	5080	32
621	20231110	091400	7321340	5110	5070	5110	5060	775
622	20231110	091300	3397020	5070	5070	5070	5070	0
623	20231110	091200	3397020	5070	5070	5070	5070	0
624	20231110	091100	3397020	5070	5070	5070	5070	0
625	20231110	091000	3397020	5070	5070	5070	5070	0
626	20231110	090900	3397020	5070	5070	5070	5070	0
627	20231110	090800	3397020	5070	5070	5070	5070	0
628	20231110	090700	3397020	5070	5100	5100	5070	309
629	20231110	090600	1827740	5140	5140	5140	5140	10
630	20231110	090500	1776340	5140	5140	5140	5140	0
631	20231110	090400	1776340	5140	5140	5140	5140	100
632	20231110	090300	1262340	5140	5120	5140	5120	7
633	20231110	090200	1226440	5080	5080	5080	5080	0
634	20231110	090100	1226440	5080	5080	5080	5080	0
635	20231110	090000	1226440	5080	5150	5150	5080	241