KissMeData/003680/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184000	118400660	5000	5000	5000	5000	219
3	20231110	183900	118400660	5000	5000	5000	5000	0
4	20231110	183800	118400660	5000	5000	5000	5000	0
5	20231110	183700	118400660	5000	5000	5000	5000	0
6	20231110	183600	118400660	5000	5000	5000	5000	0
7	20231110	183500	118400660	5000	5000	5000	5000	0
8	20231110	183400	118400660	5000	5000	5000	5000	0
9	20231110	183300	118400660	5000	5000	5000	5000	0
10	20231110	183200	118400660	5000	5000	5000	5000	0
11	20231110	183100	118400660	5000	5000	5000	5000	0
12	20231110	183000	118400660	5000	5000	5000	5000	0
13	20231110	182900	118400660	5000	5000	5000	5000	0
14	20231110	182800	118400660	5000	5000	5000	5000	0
15	20231110	182700	118400660	5000	5000	5000	5000	0
16	20231110	182600	118400660	5000	5000	5000	5000	0
17	20231110	182500	118400660	5000	5000	5000	5000	0
18	20231110	182400	118400660	5000	5000	5000	5000	0
19	20231110	182300	118400660	5000	5000	5000	5000	0
20	20231110	182200	118400660	5000	5000	5000	5000	0
21	20231110	182100	118400660	5000	5000	5000	5000	0
22	20231110	182000	118400660	5000	5000	5000	5000	0
23	20231110	181900	118400660	5000	5000	5000	5000	0
24	20231110	181800	118400660	5000	5000	5000	5000	0
25	20231110	181700	118400660	5000	5000	5000	5000	0
26	20231110	181600	118400660	5000	5000	5000	5000	0
27	20231110	181500	118400660	5000	5000	5000	5000	0
28	20231110	181400	118400660	5000	5000	5000	5000	0
29	20231110	181300	118400660	5000	5000	5000	5000	0
30	20231110	181200	118400660	5000	5000	5000	5000	0
31	20231110	181100	118400660	5000	5000	5000	5000	0
32	20231110	181000	118400660	5000	5000	5000	5000	219
33	20231110	180900	118400660	5000	5000	5000	5000	0
34	20231110	180800	118400660	5000	5000	5000	5000	0
35	20231110	180700	118400660	5000	5000	5000	5000	0
36	20231110	180600	118400660	5000	5000	5000	5000	0
37	20231110	180500	118400660	5000	5000	5000	5000	0
38	20231110	180400	118400660	5000	5000	5000	5000	0
39	20231110	180300	118400660	5000	5000	5000	5000	0
40	20231110	180200	118400660	5000	5000	5000	5000	0
41	20231110	180100	118400660	5000	5000	5000	5000	0
42	20231110	180000	118400660	5000	5000	5000	5000	0
43	20231110	175900	118400660	5000	5000	5000	5000	0
44	20231110	175800	118400660	5000	5000	5000	5000	0
45	20231110	175700	118400660	5000	5000	5000	5000	0
46	20231110	175600	118400660	5000	5000	5000	5000	0
47	20231110	175500	118400660	5000	5000	5000	5000	0
48	20231110	175400	118400660	5000	5000	5000	5000	0
49	20231110	175300	118400660	5000	5000	5000	5000	0
50	20231110	175200	118400660	5000	5000	5000	5000	0
51	20231110	175100	118400660	5000	5000	5000	5000	0
52	20231110	175000	118400660	5000	5000	5000	5000	0
53	20231110	174900	118400660	5000	5000	5000	5000	0
54	20231110	174800	118400660	5000	5000	5000	5000	0
55	20231110	174700	118400660	5000	5000	5000	5000	0
56	20231110	174600	118400660	5000	5000	5000	5000	0
57	20231110	174500	118400660	5000	5000	5000	5000	0
58	20231110	174400	118400660	5000	5000	5000	5000	0
59	20231110	174300	118400660	5000	5000	5000	5000	0
60	20231110	174200	118400660	5000	5000	5000	5000	0
61	20231110	174100	118400660	5000	5000	5000	5000	0
62	20231110	174000	118400660	5000	5000	5000	5000	219
63	20231110	173900	118400660	5000	5000	5000	5000	0
64	20231110	173800	118400660	5000	5000	5000	5000	0
65	20231110	173700	118400660	5000	5000	5000	5000	0
66	20231110	173600	118400660	5000	5000	5000	5000	0
67	20231110	173500	118400660	5000	5000	5000	5000	0
68	20231110	173400	118400660	5000	5000	5000	5000	0
69	20231110	173300	118400660	5000	5000	5000	5000	0
70	20231110	173200	118400660	5000	5000	5000	5000	0
71	20231110	173100	118400660	5000	5000	5000	5000	0
72	20231110	173000	118400660	5000	5000	5000	5000	0
73	20231110	172900	118400660	5000	5000	5000	5000	0
74	20231110	172800	118400660	5000	5000	5000	5000	0
75	20231110	172700	118400660	5000	5000	5000	5000	0
76	20231110	172600	118400660	5000	5000	5000	5000	0
77	20231110	172500	118400660	5000	5000	5000	5000	0
78	20231110	172400	118400660	5000	5000	5000	5000	0
79	20231110	172300	118400660	5000	5000	5000	5000	0
80	20231110	172200	118400660	5000	5000	5000	5000	0
81	20231110	172100	118400660	5000	5000	5000	5000	0
82	20231110	172000	118400660	5000	5000	5000	5000	0
83	20231110	171900	118400660	5000	5000	5000	5000	0
84	20231110	171800	118400660	5000	5000	5000	5000	0
85	20231110	171700	118400660	5000	5000	5000	5000	0
86	20231110	171600	118400660	5000	5000	5000	5000	0
87	20231110	171500	118400660	5000	5000	5000	5000	0
88	20231110	171400	118400660	5000	5000	5000	5000	0
89	20231110	171300	118400660	5000	5000	5000	5000	0
90	20231110	171200	118400660	5000	5000	5000	5000	0
91	20231110	171100	118400660	5000	5000	5000	5000	0
92	20231110	171000	118400660	5000	5000	5000	5000	219
93	20231110	170900	118400660	5000	5000	5000	5000	0
94	20231110	170800	118400660	5000	5000	5000	5000	0
95	20231110	170700	118400660	5000	5000	5000	5000	0
96	20231110	170600	118400660	5000	5000	5000	5000	0
97	20231110	170500	118400660	5000	5000	5000	5000	0
98	20231110	170400	118400660	5000	5000	5000	5000	0
99	20231110	170300	118400660	5000	5000	5000	5000	0
100	20231110	170200	118400660	5000	5000	5000	5000	0
101	20231110	170100	118400660	5000	5000	5000	5000	0
102	20231110	170000	118400660	5000	5000	5000	5000	0
103	20231110	165900	118400660	5000	5000	5000	5000	0
104	20231110	165800	118400660	5000	5000	5000	5000	0
105	20231110	165700	118400660	5000	5000	5000	5000	0
106	20231110	165600	118400660	5000	5000	5000	5000	0
107	20231110	165500	118400660	5000	5000	5000	5000	0
108	20231110	165400	118400660	5000	5000	5000	5000	0
109	20231110	165300	118400660	5000	5000	5000	5000	0
110	20231110	165200	118400660	5000	5000	5000	5000	0
111	20231110	165100	118400660	5000	5000	5000	5000	0
112	20231110	165000	118400660	5000	5000	5000	5000	0
113	20231110	164900	118400660	5000	5000	5000	5000	0
114	20231110	164800	118400660	5000	5000	5000	5000	0
115	20231110	164700	118400660	5000	5000	5000	5000	0
116	20231110	164600	118400660	5000	5000	5000	5000	0
117	20231110	164500	118400660	5000	5000	5000	5000	0
118	20231110	164400	118400660	5000	5000	5000	5000	0
119	20231110	164300	118400660	5000	5000	5000	5000	0
120	20231110	164200	118400660	5000	5000	5000	5000	0
121	20231110	164100	118400660	5000	5000	5000	5000	0
122	20231110	164000	118400660	5000	5000	5000	5000	219
123	20231110	163900	118400660	5000	5000	5000	5000	0
124	20231110	163800	118400660	5000	5000	5000	5000	0
125	20231110	163700	118400660	5000	5000	5000	5000	0
126	20231110	163600	118400660	5000	5000	5000	5000	0
127	20231110	163500	118400660	5000	5000	5000	5000	0
128	20231110	163400	118400660	5000	5000	5000	5000	0
129	20231110	163300	118400660	5000	5000	5000	5000	0
130	20231110	163200	118400660	5000	5000	5000	5000	0
131	20231110	163100	118400660	5000	5000	5000	5000	0
132	20231110	163000	118400660	5000	5000	5000	5000	0
133	20231110	162900	118400660	5000	5000	5000	5000	0
134	20231110	162800	118400660	5000	5000	5000	5000	0
135	20231110	162700	118400660	5000	5000	5000	5000	0
136	20231110	162600	118400660	5000	5000	5000	5000	0
137	20231110	162500	118400660	5000	5000	5000	5000	0
138	20231110	162400	118400660	5000	5000	5000	5000	0
139	20231110	162300	118400660	5000	5000	5000	5000	0
140	20231110	162200	118400660	5000	5000	5000	5000	0
141	20231110	162100	118400660	5000	5000	5000	5000	0
142	20231110	162000	118400660	5000	5000	5000	5000	0
143	20231110	161900	118400660	5000	5000	5000	5000	0
144	20231110	161800	118400660	5000	5000	5000	5000	0
145	20231110	161700	118400660	5000	5000	5000	5000	0
146	20231110	161600	118400660	5000	5000	5000	5000	0
147	20231110	161500	118400660	5000	5000	5000	5000	0
148	20231110	161400	118400660	5000	5000	5000	5000	0
149	20231110	161300	118400660	5000	5000	5000	5000	0
150	20231110	161200	118400660	5000	5000	5000	5000	0
151	20231110	161100	118400660	5000	5000	5000	5000	0
152	20231110	161000	118400660	5000	5000	5000	5000	219
153	20231110	160900	118400660	5000	5000	5000	5000	0
154	20231110	160800	118400660	5000	5000	5000	5000	0
155	20231110	160700	118400660	5000	5000	5000	5000	0
156	20231110	160600	118400660	5000	5000	5000	5000	0
157	20231110	160500	118400660	5000	5000	5000	5000	0
158	20231110	160400	118400660	5000	5000	5000	5000	0
159	20231110	160300	118400660	5000	5000	5000	5000	0
160	20231110	160200	118400660	5000	5000	5000	5000	0
161	20231110	160100	118400660	5000	5000	5000	5000	0
162	20231110	160000	118400660	5000	5000	5000	5000	0
163	20231110	155900	118400660	5000	5000	5000	5000	0
164	20231110	155800	118400660	5000	5000	5000	5000	0
165	20231110	155700	118400660	5000	5000	5000	5000	0
166	20231110	155600	118400660	5000	5000	5000	5000	0
167	20231110	155500	118400660	5000	5000	5000	5000	0
168	20231110	155400	118400660	5000	5000	5000	5000	0
169	20231110	155300	118400660	5000	5000	5000	5000	0
170	20231110	155200	118400660	5000	5000	5000	5000	0
171	20231110	155100	118400660	5000	5000	5000	5000	0
172	20231110	155000	118400660	5000	5000	5000	5000	0
173	20231110	154900	118400660	5000	5000	5000	5000	0
174	20231110	154800	118400660	5000	5000	5000	5000	0
175	20231110	154700	118400660	5000	5000	5000	5000	0
176	20231110	154600	118400660	5000	5000	5000	5000	0
177	20231110	154500	118400660	5000	5000	5000	5000	0
178	20231110	154400	118400660	5000	5000	5000	5000	0
179	20231110	154300	118400660	5000	5000	5000	5000	0
180	20231110	154200	118400660	5000	5000	5000	5000	0
181	20231110	154100	118400660	5000	5000	5000	5000	0
182	20231110	154000	118400660	5000	5000	5000	5000	219
183	20231110	153900	118400660	5000	5000	5000	5000	0
184	20231110	153800	118400660	5000	5000	5000	5000	0
185	20231110	153700	118400660	5000	5000	5000	5000	0
186	20231110	153600	118400660	5000	5000	5000	5000	0
187	20231110	153500	118400660	5000	5000	5000	5000	0
188	20231110	153400	118400660	5000	5000	5000	5000	0
189	20231110	153300	118400660	5000	5000	5000	5000	0
190	20231110	153200	118400660	5000	5000	5000	5000	0
191	20231110	153100	118400660	5000	5000	5000	5000	0
192	20231110	153000	118400660	5000	5000	5000	5000	219
193	20231110	152900	117305660	5030	5030	5030	5030	0
194	20231110	152800	117305660	5030	5030	5030	5030	0
195	20231110	152700	117305660	5030	5030	5030	5030	0
196	20231110	152600	117305660	5030	5030	5030	5030	0
197	20231110	152500	117305660	5030	5030	5030	5030	0
198	20231110	152400	117305660	5030	5030	5030	5030	0
199	20231110	152300	117305660	5030	5030	5030	5030	0
200	20231110	152200	117305660	5030	5030	5030	5030	0
201	20231110	152100	117305660	5030	5030	5030	5030	0
202	20231110	152000	117305660	5030	5030	5030	5030	0
203	20231110	151900	117305660	5030	5030	5030	5000	105
204	20231110	151800	116780480	4995	4995	4995	4995	16
205	20231110	151700	116700560	4990	4990	4990	4990	1
206	20231110	151600	116695570	4995	4995	4995	4995	3
207	20231110	151500	116680585	4990	4990	4990	4990	102
208	20231110	151400	116171605	4990	4990	4990	4990	1454
209	20231110	151300	108916145	4990	4990	4990	4990	12
210	20231110	151200	108856265	4990	4990	4990	4990	1
211	20231110	151100	108851275	4990	4990	4990	4990	0
212	20231110	151000	108851275	4990	4995	4995	4990	210
213	20231110	150900	107802870	4995	4995	4995	4995	6
214	20231110	150800	107772900	4990	4995	4995	4990	34
215	20231110	150700	107603210	4990	4995	4995	4990	170
216	20231110	150600	106754065	4995	4995	4995	4995	7
217	20231110	150500	106719100	4990	4995	4995	4990	108
218	20231110	150400	106180150	4995	4995	4995	4995	6
219	20231110	150300	106150180	4995	5000	5000	4995	1156
220	20231110	150200	100375460	4995	5000	5000	4995	15
221	20231110	150100	100300525	5000	5000	5000	5000	262
222	20231110	150000	98990525	5010	5010	5010	5010	300
223	20231110	145900	97487525	5010	5010	5010	5010	0
224	20231110	145800	97487525	5010	5010	5010	5010	18
225	20231110	145700	97397345	5010	5010	5010	5010	1
226	20231110	145600	97392335	5010	5010	5010	5010	0
227	20231110	145500	97392335	5010	5010	5010	5010	102
228	20231110	145400	96881315	5010	5010	5010	5010	0
229	20231110	145300	96881315	5010	5010	5010	5010	0
230	20231110	145200	96881315	5010	5010	5010	5010	13
231	20231110	145100	96816185	5000	5000	5000	5000	0
232	20231110	145000	96816185	5000	5000	5000	5000	102
233	20231110	144900	96306185	5000	5000	5000	5000	0
234	20231110	144800	96306185	5000	5010	5010	5000	2
235	20231110	144700	96296175	5020	5020	5020	5020	1
236	20231110	144600	96291155	5030	5030	5030	5030	1
237	20231110	144500	96286125	4995	4995	4995	4995	102
238	20231110	144400	95776635	5030	5030	5030	5030	0
239	20231110	144300	95776635	5030	5000	5030	5000	2
240	20231110	144200	95766605	4995	4995	4995	4995	0
241	20231110	144100	95766605	4995	4995	4995	4995	0
242	20231110	144000	95766605	4995	4995	4995	4995	102
243	20231110	143900	95257115	4995	5010	5010	4995	599
244	20231110	143800	92260605	5010	5010	5010	5010	25
245	20231110	143700	92135355	5010	5010	5010	5010	1
246	20231110	143600	92130345	5010	5010	5010	5010	0
247	20231110	143500	92130345	5010	5010	5010	5010	225
248	20231110	143400	91003095	5000	5000	5000	5000	0
249	20231110	143300	91003095	5000	5020	5040	5000	27
250	20231110	143200	90867585	5000	5000	5000	5000	1
251	20231110	143100	90862585	5000	5000	5000	5000	30
252	20231110	143000	90712585	5000	5000	5000	5000	649
253	20231110	142900	87467585	5000	5000	5000	5000	0
254	20231110	142800	87467585	5000	5000	5000	5000	12
255	20231110	142700	87407585	5000	5000	5000	5000	1
256	20231110	142600	87402585	5000	5000	5000	5000	102
257	20231110	142500	86892585	5030	5010	5030	5010	20
258	20231110	142400	86792245	5000	5000	5000	5000	12
259	20231110	142300	86732245	5000	5000	5000	5000	274
260	20231110	142200	85362245	5000	5000	5000	5000	0
261	20231110	142100	85362245	5000	5000	5000	5000	0
262	20231110	142000	85362245	5000	5000	5000	5000	103
263	20231110	141900	84847245	5010	5010	5010	5010	228
264	20231110	141800	83704965	5010	5010	5010	5010	12
265	20231110	141700	83644845	5010	5000	5010	5000	2
266	20231110	141600	83634835	5010	5010	5010	5010	109
267	20231110	141500	83088745	5020	5020	5020	5020	11
268	20231110	141400	83033525	5010	5010	5010	5010	0
269	20231110	141300	83033525	5010	5010	5010	5010	12
270	20231110	141200	82973405	5030	5010	5030	5000	504
271	20231110	141100	80440115	5010	5000	5010	5000	104
272	20231110	141000	79920105	5000	5000	5000	5000	0
273	20231110	140900	79920105	5000	5000	5000	5000	12
274	20231110	140800	79860105	5000	5000	5000	5000	1
275	20231110	140700	79855105	5010	5010	5010	5010	0
276	20231110	140600	79855105	5010	5010	5010	5010	81
277	20231110	140500	79449295	5010	5010	5010	5010	0
278	20231110	140400	79449295	5010	5010	5010	5010	0
279	20231110	140300	79449295	5010	5010	5010	5010	12
280	20231110	140200	79389175	5010	5010	5010	5010	1
281	20231110	140100	79384165	5010	5010	5010	5010	103
282	20231110	140000	78868135	5010	5010	5010	5010	0
283	20231110	135900	78868135	5010	5010	5010	5010	0
284	20231110	135800	78868135	5010	5010	5010	5010	12
285	20231110	135700	78808015	5010	5010	5010	5010	1
286	20231110	135600	78803005	5010	5010	5010	5010	151
287	20231110	135500	78046495	5020	5020	5020	5020	0
288	20231110	135400	78046495	5020	5020	5020	5020	32
289	20231110	135300	77885855	5010	5010	5010	5010	12
290	20231110	135200	77825735	5010	5010	5010	5010	1
291	20231110	135100	77820725	5010	5010	5010	5010	0
292	20231110	135000	77820725	5010	5010	5010	5010	104
293	20231110	134900	77299685	5010	5010	5010	5010	0
294	20231110	134800	77299685	5010	5000	5010	5000	86
295	20231110	134700	76868945	5000	5000	5000	5000	1
296	20231110	134600	76863945	5000	5000	5000	5000	0
297	20231110	134500	76863945	5000	5000	5000	5000	303
298	20231110	134400	75348945	5000	5000	5000	5000	1
299	20231110	134300	75343945	5000	5000	5000	5000	12
300	20231110	134200	75283945	5000	5000	5000	5000	1
301	20231110	134100	75278945	5000	5000	5000	5000	103
302	20231110	134000	74763945	5000	5000	5000	5000	0
303	20231110	133900	74763945	5000	5000	5000	5000	0
304	20231110	133800	74763945	5000	5000	5000	5000	0
305	20231110	133700	74763945	5000	5000	5000	5000	13
306	20231110	133600	74698945	5000	5000	5000	5000	0
307	20231110	133500	74698945	5000	5000	5000	5000	103
308	20231110	133400	74183945	5000	5000	5000	5000	0
309	20231110	133300	74183945	5000	5000	5000	5000	0
310	20231110	133200	74183945	5000	5000	5000	5000	13
311	20231110	133100	74118945	5000	5000	5000	5000	0
312	20231110	133000	74118945	5000	5000	5000	5000	103
313	20231110	132900	73603945	5000	5000	5000	5000	0
314	20231110	132800	73603945	5000	5000	5000	5000	12
315	20231110	132700	73543945	5000	5000	5000	5000	1
316	20231110	132600	73538945	5000	5000	5000	5000	0
317	20231110	132500	73538945	5000	5000	5000	5000	103
318	20231110	132400	73023945	5000	5000	5000	5000	0
319	20231110	132300	73023945	5000	5000	5000	5000	12
320	20231110	132200	72963945	5000	5000	5000	5000	1
321	20231110	132100	72958945	5000	5010	5010	5000	6
322	20231110	132000	72928935	5000	5000	5000	5000	104
323	20231110	131900	72408935	5000	5000	5000	5000	0
324	20231110	131800	72408935	5000	5000	5000	5000	12
325	20231110	131700	72348935	5000	5000	5000	5000	1
326	20231110	131600	72343935	5010	5010	5010	5010	0
327	20231110	131500	72343935	5010	5010	5010	5010	1
328	20231110	131400	72338925	5020	5020	5020	5020	0
329	20231110	131300	72338925	5020	5020	5020	5020	0
330	20231110	131200	72338925	5020	5020	5020	5020	0
331	20231110	131100	72338925	5020	5020	5020	5020	2
332	20231110	131000	72328885	5000	5000	5000	5000	53
333	20231110	130900	72063885	5010	5010	5010	5010	0
334	20231110	130800	72063885	5010	5010	5010	5010	1
335	20231110	130700	72058875	5000	5000	5000	5000	1
336	20231110	130600	72053875	5010	5000	5010	4995	742
337	20231110	130500	68340885	5000	5000	5000	5000	53
338	20231110	130400	68075885	5010	5010	5010	5010	4
339	20231110	130300	68055845	4995	4995	4995	4995	0
340	20231110	130200	68055845	4995	4995	4995	4995	7
341	20231110	130100	68020880	4995	4995	4995	4995	0
342	20231110	130000	68020880	4995	4995	4995	4995	54
343	20231110	125900	67751150	5000	4995	5000	4995	206
344	20231110	125800	66721990	4990	4990	4990	4990	6
345	20231110	125700	66692050	4990	4990	4990	4990	105
346	20231110	125600	66168100	4990	4990	4990	4990	0
347	20231110	125500	66168100	4990	4990	4990	4990	0
348	20231110	125400	66168100	4990	4990	4990	4990	42
349	20231110	125300	65958520	4990	4995	4995	4990	11
350	20231110	125200	65903605	4990	4990	4990	4990	501
351	20231110	125100	63403615	4995	4995	4995	4995	1
352	20231110	125000	63398620	4990	4990	4990	4990	16
353	20231110	124900	63318780	4995	4995	4995	4995	220
354	20231110	124800	62219880	4995	4995	4995	4995	0
355	20231110	124700	62219880	4995	5010	5020	4995	1705
356	20231110	124600	53689450	5020	5020	5020	5020	46
357	20231110	124500	53458530	5020	5020	5020	5020	0
358	20231110	124400	53458530	5020	5020	5020	5020	0
359	20231110	124300	53458530	5020	5020	5020	5020	6
360	20231110	124200	53428410	5020	5020	5020	5020	1
361	20231110	124100	53423390	5020	5020	5020	5020	0
362	20231110	124000	53423390	5020	5020	5020	5020	0
363	20231110	123900	53423390	5020	5020	5020	5020	0
364	20231110	123800	53423390	5020	5020	5020	5020	0
365	20231110	123700	53423390	5020	5020	5020	5020	1
366	20231110	123600	53418370	5020	5020	5020	5020	276
367	20231110	123500	52032850	5020	5020	5020	5020	0
368	20231110	123400	52032850	5020	5020	5020	5020	0
369	20231110	123300	52032850	5020	5020	5020	5020	1
370	20231110	123200	52027830	5020	5020	5020	5020	1
371	20231110	123100	52022810	5030	5030	5030	5030	130
372	20231110	123000	51368910	5030	5030	5030	5030	0
373	20231110	122900	51368910	5030	5030	5030	5030	2
374	20231110	122800	51358850	5030	5030	5030	5030	0
375	20231110	122700	51358850	5030	5030	5030	5030	10
376	20231110	122600	51308550	5030	5030	5030	5030	0
377	20231110	122500	51308550	5030	5030	5030	5030	26
378	20231110	122400	51177770	5030	5030	5030	5030	0
379	20231110	122300	51177770	5030	5020	5030	5020	31
380	20231110	122200	51022140	5030	5030	5030	5030	0
381	20231110	122100	51022140	5030	5030	5030	5030	0
382	20231110	122000	51022140	5030	5030	5030	5030	200
383	20231110	121900	50016140	5020	5020	5020	5020	0
384	20231110	121800	50016140	5020	5020	5020	5020	0
385	20231110	121700	50016140	5020	5020	5020	5020	0
386	20231110	121600	50016140	5020	5020	5020	5020	0
387	20231110	121500	50016140	5020	5020	5020	5020	0
388	20231110	121400	50016140	5020	5020	5020	5020	0
389	20231110	121300	50016140	5020	5020	5020	5020	0
390	20231110	121200	50016140	5020	5020	5020	5020	0
391	20231110	121100	50016140	5020	5020	5020	5020	0
392	20231110	121000	50016140	5020	5020	5020	5020	0
393	20231110	120900	50016140	5020	5020	5020	5020	8
394	20231110	120800	49975980	5020	5020	5020	5020	0
395	20231110	120700	49975980	5020	5020	5020	5020	1
396	20231110	120600	49970960	5040	5040	5040	5040	0
397	20231110	120500	49970960	5040	5040	5040	5040	0
398	20231110	120400	49970960	5040	5040	5040	5040	0
399	20231110	120300	49970960	5040	5040	5040	5040	0
400	20231110	120200	49970960	5040	5040	5040	5040	0
401	20231110	120100	49970960	5040	5040	5040	5040	0
402	20231110	120000	49970960	5040	5040	5040	5040	0
403	20231110	115900	49970960	5040	5040	5040	5040	0
404	20231110	115800	49970960	5040	5040	5040	5040	0
405	20231110	115700	49970960	5040	5040	5040	5040	0
406	20231110	115600	49970960	5040	5040	5040	5040	3
407	20231110	115500	49955840	5040	5040	5040	5040	0
408	20231110	115400	49955840	5040	5040	5040	5040	0
409	20231110	115300	49955840	5040	5030	5040	5020	996
410	20231110	115200	44955690	5030	5030	5030	5030	49
411	20231110	115100	44709220	5030	5030	5030	5030	0
412	20231110	115000	44709220	5030	5030	5030	5030	0
413	20231110	114900	44709220	5030	5030	5030	5030	0
414	20231110	114800	44709220	5030	5030	5030	5030	500
415	20231110	114700	42194220	5030	5030	5030	5030	1
416	20231110	114600	42189190	5040	5040	5040	5040	1
417	20231110	114500	42184150	5040	5040	5040	5040	0
418	20231110	114400	42184150	5040	5040	5040	5040	0
419	20231110	114300	42184150	5040	5040	5040	5040	0
420	20231110	114200	42184150	5040	5040	5040	5040	0
421	20231110	114100	42184150	5040	5030	5040	5030	45
422	20231110	114000	41957750	5040	5040	5040	5040	0
423	20231110	113900	41957750	5040	5040	5040	5040	0
424	20231110	113800	41957750	5040	5040	5040	5040	0
425	20231110	113700	41957750	5040	5040	5040	5040	100
426	20231110	113600	41453750	5050	5050	5050	5050	0
427	20231110	113500	41453750	5050	5050	5050	5050	0
428	20231110	113400	41453750	5050	5050	5050	5050	2
429	20231110	113300	41443650	5040	5040	5040	5040	0
430	20231110	113200	41443650	5040	5040	5040	5040	35
431	20231110	113100	41267250	5040	5040	5040	5040	4
432	20231110	113000	41247090	5040	5040	5040	5040	0
433	20231110	112900	41247090	5040	5040	5040	5040	0
434	20231110	112800	41247090	5040	5040	5040	5040	1
435	20231110	112700	41242050	5050	5050	5050	5050	0
436	20231110	112600	41242050	5050	5050	5050	5050	0
437	20231110	112500	41242050	5050	5050	5050	5050	114
438	20231110	112400	40666350	5050	5050	5050	5050	0
439	20231110	112300	40666350	5050	5050	5050	5050	0
440	20231110	112200	40666350	5050	5050	5050	5050	0
441	20231110	112100	40666350	5050	5050	5050	5050	0
442	20231110	112000	40666350	5050	5050	5050	5050	7
443	20231110	111900	40631000	5070	5060	5070	5060	59
444	20231110	111800	40332180	5040	5040	5040	5040	4
445	20231110	111700	40312020	5060	5060	5060	5060	0
446	20231110	111600	40312020	5060	5060	5060	5060	0
447	20231110	111500	40312020	5060	5060	5060	5060	0
448	20231110	111400	40312020	5060	5060	5060	5060	0
449	20231110	111300	40312020	5060	5040	5060	5040	3
450	20231110	111200	40296880	5040	5030	5040	5030	93
451	20231110	111100	39829070	5040	5040	5040	5040	106
452	20231110	111000	39294830	5030	5030	5030	5030	0
453	20231110	110900	39294830	5030	5030	5030	5030	0
454	20231110	110800	39294830	5030	5030	5030	5030	0
455	20231110	110700	39294830	5030	5030	5030	5030	0
456	20231110	110600	39294830	5030	5030	5030	5030	0
457	20231110	110500	39294830	5030	5030	5030	5030	0
458	20231110	110400	39294830	5030	5030	5030	5030	0
459	20231110	110300	39294830	5030	5030	5030	5030	0
460	20231110	110200	39294830	5030	5030	5030	5030	10
461	20231110	110100	39244530	5030	5040	5040	5030	600
462	20231110	110000	36224640	5030	5030	5030	5030	0
463	20231110	105900	36224640	5030	5030	5030	5030	0
464	20231110	105800	36224640	5030	5030	5030	5030	0
465	20231110	105700	36224640	5030	5060	5070	5030	55
466	20231110	105600	35947820	5060	5060	5060	5060	11
467	20231110	105500	35892160	5030	5030	5030	5030	0
468	20231110	105400	35892160	5030	5030	5030	5030	0
469	20231110	105300	35892160	5030	5030	5030	5030	0
470	20231110	105200	35892160	5030	5030	5030	5030	6
471	20231110	105100	35861980	5030	5030	5030	5030	0
472	20231110	105000	35861980	5030	5030	5030	5030	0
473	20231110	104900	35861980	5030	5030	5030	5030	0
474	20231110	104800	35861980	5030	5030	5030	5030	0
475	20231110	104700	35861980	5030	5040	5040	5030	60
476	20231110	104600	35559870	5020	5020	5020	5020	0
477	20231110	104500	35559870	5020	5020	5020	5020	0
478	20231110	104400	35559870	5020	5060	5060	5020	1091
479	20231110	104300	30068690	5070	5070	5070	5070	0
480	20231110	104200	30068690	5070	5070	5070	5070	99
481	20231110	104100	29566760	5070	5070	5070	5070	20
482	20231110	104000	29465360	5070	5070	5070	5070	0
483	20231110	103900	29465360	5070	5070	5070	5070	0
484	20231110	103800	29465360	5070	5070	5070	5070	0
485	20231110	103700	29465360	5070	5070	5070	5070	0
486	20231110	103600	29465360	5070	5070	5070	5070	0
487	20231110	103500	29465360	5070	5070	5070	5070	0
488	20231110	103400	29465360	5070	5070	5070	5070	20
489	20231110	103300	29363960	5070	5070	5070	5070	13
490	20231110	103200	29298050	5070	5070	5070	5070	0
491	20231110	103100	29298050	5070	5070	5070	5070	0
492	20231110	103000	29298050	5070	5070	5070	5070	0
493	20231110	102900	29298050	5070	5070	5070	5070	0
494	20231110	102800	29298050	5070	5070	5070	5070	2
495	20231110	102700	29287910	5070	5070	5070	5070	0
496	20231110	102600	29287910	5070	5070	5070	5070	0
497	20231110	102500	29287910	5070	5070	5070	5070	80
498	20231110	102400	28882310	5060	5060	5060	5060	0
499	20231110	102300	28882310	5060	5060	5060	5060	108
500	20231110	102200	28335830	5020	5020	5020	5020	0
501	20231110	102100	28335830	5020	5020	5020	5020	0
502	20231110	102000	28335830	5020	5020	5020	5020	0
503	20231110	101900	28335830	5020	5050	5050	5020	1000
504	20231110	101800	23309050	5070	5070	5070	5070	10
505	20231110	101700	23258350	5070	5070	5070	5070	0
506	20231110	101600	23258350	5070	5070	5070	5070	2
507	20231110	101500	23248210	5070	5060	5070	5060	2
508	20231110	101400	23238080	5050	5050	5050	5050	58
509	20231110	101300	22945180	5050	5050	5050	5050	0
510	20231110	101200	22945180	5050	5070	5070	5050	4
511	20231110	101100	22924920	5070	5070	5070	5070	23
512	20231110	101000	22808310	5070	5070	5070	5070	3
513	20231110	100900	22793100	5050	5050	5050	5050	1
514	20231110	100800	22788050	5050	5050	5050	5050	0
515	20231110	100700	22788050	5050	5050	5050	5050	250
516	20231110	100600	21525550	5050	5050	5050	5050	3
517	20231110	100500	21510400	5050	5050	5050	5050	0
518	20231110	100400	21510400	5050	5050	5050	5050	0
519	20231110	100300	21510400	5050	5050	5050	5050	50
520	20231110	100200	21257900	5030	5030	5030	5030	0
521	20231110	100100	21257900	5030	5030	5030	5030	0
522	20231110	100000	21257900	5030	5030	5030	5030	1
523	20231110	095900	21252870	5040	5030	5040	5030	3
524	20231110	095800	21237770	5030	5030	5030	5030	31
525	20231110	095700	21081840	5030	5030	5030	5030	11
526	20231110	095600	21026510	5050	5050	5050	5050	13
527	20231110	095500	20960860	5050	5050	5050	5040	186
528	20231110	095400	20022760	5050	5050	5050	5050	1
529	20231110	095300	20017710	5040	5040	5040	5040	181
530	20231110	095200	19105470	5040	5030	5040	5020	165
531	20231110	095100	18275450	5020	5020	5020	5020	56
532	20231110	095000	17994330	5020	5020	5020	5020	1
533	20231110	094900	17989310	5020	5020	5020	5020	18
534	20231110	094800	17898950	5020	5020	5020	5020	56
535	20231110	094700	17617830	5020	5050	5050	5020	516
536	20231110	094600	15020860	5040	5040	5040	5040	0
537	20231110	094500	15020860	5040	5070	5070	5040	59
538	20231110	094400	14722900	5050	5050	5050	5050	0
539	20231110	094300	14722900	5050	5050	5050	5050	0
540	20231110	094200	14722900	5050	5050	5050	5050	0
541	20231110	094100	14722900	5050	5050	5050	5050	10
542	20231110	094000	14672400	5050	5050	5050	5050	55
543	20231110	093900	14394650	5050	5050	5050	5050	2
544	20231110	093800	14384550	5050	5050	5050	5050	2
545	20231110	093700	14374450	5070	5070	5070	5070	1
546	20231110	093600	14369380	5070	5070	5070	5070	1
547	20231110	093500	14364310	5040	5040	5040	5040	0
548	20231110	093400	14364310	5040	5050	5050	5040	99
549	20231110	093300	13864780	5060	5050	5060	5050	2
550	20231110	093200	13854670	5050	5060	5060	5050	2
551	20231110	093100	13844560	5060	5060	5060	5060	0
552	20231110	093000	13844560	5060	5060	5060	5060	0
553	20231110	092900	13844560	5060	5070	5070	5050	794
554	20231110	092800	9827560	5070	5070	5070	5070	0
555	20231110	092700	9827560	5070	5070	5070	5060	197
556	20231110	092600	8829020	5070	5080	5080	5070	3
557	20231110	092500	8813790	5100	5100	5100	5100	0
558	20231110	092400	8813790	5100	5100	5100	5100	0
559	20231110	092300	8813790	5100	5100	5100	5100	10
560	20231110	092200	8762790	5100	5100	5100	5100	40
561	20231110	092100	8558790	5070	5070	5070	5070	0
562	20231110	092000	8558790	5070	5070	5070	5070	39
563	20231110	091900	8361060	5070	5070	5070	5070	16
564	20231110	091800	8279940	5080	5080	5080	5080	1
565	20231110	091700	8274860	5080	5100	5100	5080	620
566	20231110	091600	5120510	5110	5110	5110	5110	0
567	20231110	091500	5120510	5110	5110	5110	5110	0
568	20231110	091400	5120510	5110	5110	5110	5110	0
569	20231110	091300	5120510	5110	5100	5110	5100	43
570	20231110	091200	4900910	5100	5100	5100	5100	0
571	20231110	091100	4900910	5100	5100	5100	5100	0
572	20231110	091000	4900910	5100	5110	5110	5100	627
573	20231110	090900	1703070	5110	5110	5110	5110	7
574	20231110	090800	1667300	5120	5120	5120	5120	7
575	20231110	090700	1631460	5140	5140	5140	5140	0
576	20231110	090600	1631460	5140	5140	5140	5140	0
577	20231110	090500	1631460	5140	5150	5150	5140	103
578	20231110	090400	1101930	5140	5140	5140	5140	0
579	20231110	090300	1101930	5140	5140	5140	5140	0
580	20231110	090200	1101930	5140	5140	5140	5140	0
581	20231110	090100	1101930	5140	5150	5150	5140	8
582	20231110	090000	1060800	5200	5200	5200	5200	47