KissMeData/067990/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194300	169437460	5050	5050	5050	5050	19
3	20231110	194200	169437460	5050	5050	5050	5050	0
4	20231110	194100	169437460	5050	5050	5050	5050	0
5	20231110	194000	169437460	5050	5050	5050	5050	0
6	20231110	193900	169437460	5050	5050	5050	5050	0
7	20231110	193800	169437460	5050	5050	5050	5050	0
8	20231110	193700	169437460	5050	5050	5050	5050	0
9	20231110	193600	169437460	5050	5050	5050	5050	0
10	20231110	193500	169437460	5050	5050	5050	5050	0
11	20231110	193400	169437460	5050	5050	5050	5050	0
12	20231110	193300	169437460	5050	5050	5050	5050	0
13	20231110	193200	169437460	5050	5050	5050	5050	0
14	20231110	193100	169437460	5050	5050	5050	5050	0
15	20231110	193000	169437460	5050	5050	5050	5050	0
16	20231110	192900	169437460	5050	5050	5050	5050	0
17	20231110	192800	169437460	5050	5050	5050	5050	0
18	20231110	192700	169437460	5050	5050	5050	5050	0
19	20231110	192600	169437460	5050	5050	5050	5050	0
20	20231110	192500	169437460	5050	5050	5050	5050	0
21	20231110	192400	169437460	5050	5050	5050	5050	0
22	20231110	192300	169437460	5050	5050	5050	5050	0
23	20231110	192200	169437460	5050	5050	5050	5050	0
24	20231110	192100	169437460	5050	5050	5050	5050	0
25	20231110	192000	169437460	5050	5050	5050	5050	0
26	20231110	191900	169437460	5050	5050	5050	5050	0
27	20231110	191800	169437460	5050	5050	5050	5050	0
28	20231110	191700	169437460	5050	5050	5050	5050	0
29	20231110	191600	169437460	5050	5050	5050	5050	0
30	20231110	191500	169437460	5050	5050	5050	5050	0
31	20231110	191400	169437460	5050	5050	5050	5050	0
32	20231110	191300	169437460	5050	5050	5050	5050	19
33	20231110	191200	169437460	5050	5050	5050	5050	0
34	20231110	191100	169437460	5050	5050	5050	5050	0
35	20231110	191000	169437460	5050	5050	5050	5050	0
36	20231110	190900	169437460	5050	5050	5050	5050	0
37	20231110	190800	169437460	5050	5050	5050	5050	0
38	20231110	190700	169437460	5050	5050	5050	5050	0
39	20231110	190600	169437460	5050	5050	5050	5050	0
40	20231110	190500	169437460	5050	5050	5050	5050	0
41	20231110	190400	169437460	5050	5050	5050	5050	0
42	20231110	190300	169437460	5050	5050	5050	5050	0
43	20231110	190200	169437460	5050	5050	5050	5050	0
44	20231110	190100	169437460	5050	5050	5050	5050	0
45	20231110	190000	169437460	5050	5050	5050	5050	0
46	20231110	185900	169437460	5050	5050	5050	5050	0
47	20231110	185800	169437460	5050	5050	5050	5050	0
48	20231110	185700	169437460	5050	5050	5050	5050	0
49	20231110	185600	169437460	5050	5050	5050	5050	0
50	20231110	185500	169437460	5050	5050	5050	5050	0
51	20231110	185400	169437460	5050	5050	5050	5050	0
52	20231110	185300	169437460	5050	5050	5050	5050	0
53	20231110	185200	169437460	5050	5050	5050	5050	0
54	20231110	185100	169437460	5050	5050	5050	5050	0
55	20231110	185000	169437460	5050	5050	5050	5050	0
56	20231110	184900	169437460	5050	5050	5050	5050	0
57	20231110	184800	169437460	5050	5050	5050	5050	0
58	20231110	184700	169437460	5050	5050	5050	5050	0
59	20231110	184600	169437460	5050	5050	5050	5050	0
60	20231110	184500	169437460	5050	5050	5050	5050	0
61	20231110	184400	169437460	5050	5050	5050	5050	0
62	20231110	184300	169437460	5050	5050	5050	5050	19
63	20231110	184200	169437460	5050	5050	5050	5050	0
64	20231110	184100	169437460	5050	5050	5050	5050	0
65	20231110	184000	169437460	5050	5050	5050	5050	0
66	20231110	183900	169437460	5050	5050	5050	5050	0
67	20231110	183800	169437460	5050	5050	5050	5050	0
68	20231110	183700	169437460	5050	5050	5050	5050	0
69	20231110	183600	169437460	5050	5050	5050	5050	0
70	20231110	183500	169437460	5050	5050	5050	5050	0
71	20231110	183400	169437460	5050	5050	5050	5050	0
72	20231110	183300	169437460	5050	5050	5050	5050	0
73	20231110	183200	169437460	5050	5050	5050	5050	0
74	20231110	183100	169437460	5050	5050	5050	5050	0
75	20231110	183000	169437460	5050	5050	5050	5050	0
76	20231110	182900	169437460	5050	5050	5050	5050	0
77	20231110	182800	169437460	5050	5050	5050	5050	0
78	20231110	182700	169437460	5050	5050	5050	5050	0
79	20231110	182600	169437460	5050	5050	5050	5050	0
80	20231110	182500	169437460	5050	5050	5050	5050	0
81	20231110	182400	169437460	5050	5050	5050	5050	0
82	20231110	182300	169437460	5050	5050	5050	5050	0
83	20231110	182200	169437460	5050	5050	5050	5050	0
84	20231110	182100	169437460	5050	5050	5050	5050	0
85	20231110	182000	169437460	5050	5050	5050	5050	0
86	20231110	181900	169437460	5050	5050	5050	5050	0
87	20231110	181800	169437460	5050	5050	5050	5050	0
88	20231110	181700	169437460	5050	5050	5050	5050	0
89	20231110	181600	169437460	5050	5050	5050	5050	0
90	20231110	181500	169437460	5050	5050	5050	5050	0
91	20231110	181400	169437460	5050	5050	5050	5050	0
92	20231110	181300	169437460	5050	5050	5050	5050	19
93	20231110	181200	169437460	5050	5050	5050	5050	0
94	20231110	181100	169437460	5050	5050	5050	5050	0
95	20231110	181000	169437460	5050	5050	5050	5050	0
96	20231110	180900	169437460	5050	5050	5050	5050	0
97	20231110	180800	169437460	5050	5050	5050	5050	0
98	20231110	180700	169437460	5050	5050	5050	5050	0
99	20231110	180600	169437460	5050	5050	5050	5050	0
100	20231110	180500	169437460	5050	5050	5050	5050	0
101	20231110	180400	169437460	5050	5050	5050	5050	0
102	20231110	180300	169437460	5050	5050	5050	5050	0
103	20231110	180200	169437460	5050	5050	5050	5050	0
104	20231110	180100	169437460	5050	5050	5050	5050	0
105	20231110	180000	169437460	5050	5050	5050	5050	0
106	20231110	175900	169437460	5050	5050	5050	5050	0
107	20231110	175800	169437460	5050	5050	5050	5050	0
108	20231110	175700	169437460	5050	5050	5050	5050	0
109	20231110	175600	169437460	5050	5050	5050	5050	0
110	20231110	175500	169437460	5050	5050	5050	5050	0
111	20231110	175400	169437460	5050	5050	5050	5050	0
112	20231110	175300	169437460	5050	5050	5050	5050	0
113	20231110	175200	169437460	5050	5050	5050	5050	0
114	20231110	175100	169437460	5050	5050	5050	5050	0
115	20231110	175000	169437460	5050	5050	5050	5050	0
116	20231110	174900	169437460	5050	5050	5050	5050	0
117	20231110	174800	169437460	5050	5050	5050	5050	0
118	20231110	174700	169437460	5050	5050	5050	5050	0
119	20231110	174600	169437460	5050	5050	5050	5050	0
120	20231110	174500	169437460	5050	5050	5050	5050	0
121	20231110	174400	169437460	5050	5050	5050	5050	0
122	20231110	174300	169437460	5050	5050	5050	5050	19
123	20231110	174200	169437460	5050	5050	5050	5050	0
124	20231110	174100	169437460	5050	5050	5050	5050	0
125	20231110	174000	169437460	5050	5050	5050	5050	0
126	20231110	173900	169437460	5050	5050	5050	5050	0
127	20231110	173800	169437460	5050	5050	5050	5050	0
128	20231110	173700	169437460	5050	5050	5050	5050	0
129	20231110	173600	169437460	5050	5050	5050	5050	0
130	20231110	173500	169437460	5050	5050	5050	5050	0
131	20231110	173400	169437460	5050	5050	5050	5050	0
132	20231110	173300	169437460	5050	5050	5050	5050	0
133	20231110	173200	169437460	5050	5050	5050	5050	0
134	20231110	173100	169437460	5050	5050	5050	5050	0
135	20231110	173000	169437460	5050	5050	5050	5050	0
136	20231110	172900	169437460	5050	5050	5050	5050	0
137	20231110	172800	169437460	5050	5050	5050	5050	0
138	20231110	172700	169437460	5050	5050	5050	5050	0
139	20231110	172600	169437460	5050	5050	5050	5050	0
140	20231110	172500	169437460	5050	5050	5050	5050	0
141	20231110	172400	169437460	5050	5050	5050	5050	0
142	20231110	172300	169437460	5050	5050	5050	5050	0
143	20231110	172200	169437460	5050	5050	5050	5050	0
144	20231110	172100	169437460	5050	5050	5050	5050	0
145	20231110	172000	169437460	5050	5050	5050	5050	0
146	20231110	171900	169437460	5050	5050	5050	5050	0
147	20231110	171800	169437460	5050	5050	5050	5050	0
148	20231110	171700	169437460	5050	5050	5050	5050	0
149	20231110	171600	169437460	5050	5050	5050	5050	0
150	20231110	171500	169437460	5050	5050	5050	5050	0
151	20231110	171400	169437460	5050	5050	5050	5050	0
152	20231110	171300	169437460	5050	5050	5050	5050	19
153	20231110	171200	169437460	5050	5050	5050	5050	0
154	20231110	171100	169437460	5050	5050	5050	5050	0
155	20231110	171000	169437460	5050	5050	5050	5050	0
156	20231110	170900	169437460	5050	5050	5050	5050	0
157	20231110	170800	169437460	5050	5050	5050	5050	0
158	20231110	170700	169437460	5050	5050	5050	5050	0
159	20231110	170600	169437460	5050	5050	5050	5050	0
160	20231110	170500	169437460	5050	5050	5050	5050	0
161	20231110	170400	169437460	5050	5050	5050	5050	0
162	20231110	170300	169437460	5050	5050	5050	5050	0
163	20231110	170200	169437460	5050	5050	5050	5050	0
164	20231110	170100	169437460	5050	5050	5050	5050	0
165	20231110	170000	169437460	5050	5050	5050	5050	0
166	20231110	165900	169437460	5050	5050	5050	5050	0
167	20231110	165800	169437460	5050	5050	5050	5050	0
168	20231110	165700	169437460	5050	5050	5050	5050	0
169	20231110	165600	169437460	5050	5050	5050	5050	0
170	20231110	165500	169437460	5050	5050	5050	5050	0
171	20231110	165400	169437460	5050	5050	5050	5050	0
172	20231110	165300	169437460	5050	5050	5050	5050	0
173	20231110	165200	169437460	5050	5050	5050	5050	0
174	20231110	165100	169437460	5050	5050	5050	5050	0
175	20231110	165000	169437460	5050	5050	5050	5050	0
176	20231110	164900	169437460	5050	5050	5050	5050	0
177	20231110	164800	169437460	5050	5050	5050	5050	0
178	20231110	164700	169437460	5050	5050	5050	5050	0
179	20231110	164600	169437460	5050	5050	5050	5050	0
180	20231110	164500	169437460	5050	5050	5050	5050	0
181	20231110	164400	169437460	5050	5050	5050	5050	0
182	20231110	164300	169437460	5050	5050	5050	5050	19
183	20231110	164200	169437460	5050	5050	5050	5050	0
184	20231110	164100	169437460	5050	5050	5050	5050	0
185	20231110	164000	169437460	5050	5050	5050	5050	0
186	20231110	163900	169437460	5050	5050	5050	5050	0
187	20231110	163800	169437460	5050	5050	5050	5050	0
188	20231110	163700	169437460	5050	5050	5050	5050	0
189	20231110	163600	169437460	5050	5050	5050	5050	0
190	20231110	163500	169437460	5050	5050	5050	5050	0
191	20231110	163400	169437460	5050	5050	5050	5050	0
192	20231110	163300	169437460	5050	5050	5050	5050	0
193	20231110	163200	169437460	5050	5050	5050	5050	0
194	20231110	163100	169437460	5050	5050	5050	5050	0
195	20231110	163000	169437460	5050	5050	5050	5050	0
196	20231110	162900	169437460	5050	5050	5050	5050	0
197	20231110	162800	169437460	5050	5050	5050	5050	0
198	20231110	162700	169437460	5050	5050	5050	5050	0
199	20231110	162600	169437460	5050	5050	5050	5050	0
200	20231110	162500	169437460	5050	5050	5050	5050	0
201	20231110	162400	169437460	5050	5050	5050	5050	0
202	20231110	162300	169437460	5050	5050	5050	5050	0
203	20231110	162200	169437460	5050	5050	5050	5050	0
204	20231110	162100	169437460	5050	5050	5050	5050	0
205	20231110	162000	169437460	5050	5050	5050	5050	0
206	20231110	161900	169437460	5050	5050	5050	5050	0
207	20231110	161800	169437460	5050	5050	5050	5050	0
208	20231110	161700	169437460	5050	5050	5050	5050	0
209	20231110	161600	169437460	5050	5050	5050	5050	0
210	20231110	161500	169437460	5050	5050	5050	5050	0
211	20231110	161400	169437460	5050	5050	5050	5050	0
212	20231110	161300	169437460	5050	5050	5050	5050	19
213	20231110	161200	169437460	5050	5050	5050	5050	0
214	20231110	161100	169437460	5050	5050	5050	5050	0
215	20231110	161000	169437460	5050	5050	5050	5050	0
216	20231110	160900	169437460	5050	5050	5050	5050	0
217	20231110	160800	169437460	5050	5050	5050	5050	0
218	20231110	160700	169437460	5050	5050	5050	5050	0
219	20231110	160600	169437460	5050	5050	5050	5050	0
220	20231110	160500	169437460	5050	5050	5050	5050	0
221	20231110	160400	169437460	5050	5050	5050	5050	0
222	20231110	160300	169437460	5050	5050	5050	5050	0
223	20231110	160200	169437460	5050	5050	5050	5050	0
224	20231110	160100	169437460	5050	5050	5050	5050	0
225	20231110	160000	169437460	5050	5050	5050	5050	0
226	20231110	155900	169437460	5050	5050	5050	5050	0
227	20231110	155800	169437460	5050	5050	5050	5050	0
228	20231110	155700	169437460	5050	5050	5050	5050	0
229	20231110	155600	169437460	5050	5050	5050	5050	0
230	20231110	155500	169437460	5050	5050	5050	5050	0
231	20231110	155400	169437460	5050	5050	5050	5050	0
232	20231110	155300	169437460	5050	5050	5050	5050	0
233	20231110	155200	169437460	5050	5050	5050	5050	0
234	20231110	155100	169437460	5050	5050	5050	5050	0
235	20231110	155000	169437460	5050	5050	5050	5050	0
236	20231110	154900	169437460	5050	5050	5050	5050	0
237	20231110	154800	169437460	5050	5050	5050	5050	0
238	20231110	154700	169437460	5050	5050	5050	5050	0
239	20231110	154600	169437460	5050	5050	5050	5050	0
240	20231110	154500	169437460	5050	5050	5050	5050	0
241	20231110	154400	169437460	5050	5050	5050	5050	0
242	20231110	154300	169437460	5050	5050	5050	5050	19
243	20231110	154200	169437460	5050	5050	5050	5050	0
244	20231110	154100	169437460	5050	5050	5050	5050	0
245	20231110	154000	169437460	5050	5050	5050	5050	0
246	20231110	153900	169437460	5050	5050	5050	5050	0
247	20231110	153800	169437460	5050	5050	5050	5050	0
248	20231110	153700	169437460	5050	5050	5050	5050	0
249	20231110	153600	169437460	5050	5050	5050	5050	0
250	20231110	153500	169437460	5050	5050	5050	5050	0
251	20231110	153400	169437460	5050	5050	5050	5050	0
252	20231110	153300	169437460	5050	5050	5050	5050	0
253	20231110	153200	169437460	5050	5050	5050	5050	0
254	20231110	153100	169437460	5050	5050	5050	5050	0
255	20231110	153000	169437460	5050	5050	5050	5050	19
256	20231110	152900	169341510	5040	5040	5040	5040	0
257	20231110	152800	169341510	5040	5040	5040	5040	0
258	20231110	152700	169341510	5040	5040	5040	5040	0
259	20231110	152600	169341510	5040	5040	5040	5040	0
260	20231110	152500	169341510	5040	5040	5040	5040	0
261	20231110	152400	169341510	5040	5040	5040	5040	0
262	20231110	152300	169341510	5040	5040	5040	5040	0
263	20231110	152200	169341510	5040	5040	5040	5040	0
264	20231110	152100	169341510	5040	5040	5040	5040	0
265	20231110	152000	169341510	5040	5040	5040	5040	0
266	20231110	151900	169341510	5040	5040	5040	5040	1
267	20231110	151800	169336470	5020	5040	5040	5020	50
268	20231110	151700	169085450	5020	5020	5020	5020	0
269	20231110	151600	169085450	5020	5020	5020	5020	0
270	20231110	151500	169085450	5020	5020	5020	5020	0
271	20231110	151400	169085450	5020	5020	5020	5020	0
272	20231110	151300	169085450	5020	5020	5020	5020	2
273	20231110	151200	169075410	5020	5020	5020	5020	0
274	20231110	151100	169075410	5020	5020	5020	5020	0
275	20231110	151000	169075410	5020	5020	5020	5020	240
276	20231110	150900	167870610	5020	5020	5020	5020	60
277	20231110	150800	167569410	5020	5020	5020	5020	14
278	20231110	150700	167499130	5030	5030	5030	5030	0
279	20231110	150600	167499130	5030	5030	5030	5030	0
280	20231110	150500	167499130	5030	5030	5030	5030	0
281	20231110	150400	167499130	5030	5030	5030	5030	0
282	20231110	150300	167499130	5030	5030	5030	5030	0
283	20231110	150200	167499130	5030	5030	5030	5030	0
284	20231110	150100	167499130	5030	5030	5030	5030	0
285	20231110	150000	167499130	5030	5030	5030	5030	0
286	20231110	145900	167499130	5030	5030	5030	5020	247
287	20231110	145800	166258720	5010	5020	5020	5010	43
288	20231110	145700	166043280	5040	5020	5040	5020	604
289	20231110	145600	163011120	5030	5030	5030	5030	72
290	20231110	145500	162648960	5040	5040	5040	5040	0
291	20231110	145400	162648960	5040	5040	5040	5040	16
292	20231110	145300	162568320	5040	5040	5040	5040	0
293	20231110	145200	162568320	5040	5040	5040	5040	0
294	20231110	145100	162568320	5040	5040	5040	5040	0
295	20231110	145000	162568320	5040	5040	5040	5040	12
296	20231110	144900	162507840	5040	5040	5040	5040	0
297	20231110	144800	162507840	5040	5020	5040	5010	68
298	20231110	144700	162165760	5040	5030	5040	5020	628
299	20231110	144600	159010930	5040	5020	5040	5020	834
300	20231110	144500	154824230	5050	5050	5050	5050	0
301	20231110	144400	154824230	5050	5050	5050	5050	0
302	20231110	144300	154824230	5050	5030	5050	5030	977
303	20231110	144200	149908100	5050	5040	5050	5040	23
304	20231110	144100	149792170	5050	5050	5050	5050	0
305	20231110	144000	149792170	5050	5050	5050	5050	0
306	20231110	143900	149792170	5050	5050	5050	5050	0
307	20231110	143800	149792170	5050	5050	5050	5050	0
308	20231110	143700	149792170	5050	5040	5050	5040	83
309	20231110	143600	149373840	5050	5050	5050	5050	0
310	20231110	143500	149373840	5050	5050	5050	5050	0
311	20231110	143400	149373840	5050	5050	5050	5050	0
312	20231110	143300	149373840	5050	5050	5050	5050	0
313	20231110	143200	149373840	5050	5050	5050	5050	0
314	20231110	143100	149373840	5050	5050	5050	5050	0
315	20231110	143000	149373840	5050	5050	5050	5050	0
316	20231110	142900	149373840	5050	5050	5050	5050	0
317	20231110	142800	149373840	5050	5050	5050	5050	0
318	20231110	142700	149373840	5050	5050	5050	5040	27
319	20231110	142600	149237600	5040	5040	5040	5040	5
320	20231110	142500	149212400	5050	5040	5050	5040	301
321	20231110	142400	147695350	5050	5050	5050	5050	0
322	20231110	142300	147695350	5050	5040	5050	5040	748
323	20231110	142200	143920020	5050	5040	5050	5040	301
324	20231110	142100	142402970	5050	5050	5050	5050	4
325	20231110	142000	142382770	5050	5040	5050	5040	601
326	20231110	141900	139353720	5050	5040	5050	5040	580
327	20231110	141800	136430510	5040	5040	5040	5040	0
328	20231110	141700	136430510	5040	5040	5040	5040	0
329	20231110	141600	136430510	5040	5040	5040	5040	0
330	20231110	141500	136430510	5040	5040	5040	5040	0
331	20231110	141400	136430510	5040	5040	5040	5040	0
332	20231110	141300	136430510	5040	5040	5040	5040	0
333	20231110	141200	136430510	5040	5040	5040	5040	0
334	20231110	141100	136430510	5040	5040	5040	5040	0
335	20231110	141000	136430510	5040	5040	5040	5040	0
336	20231110	140900	136430510	5040	5040	5040	5040	0
337	20231110	140800	136430510	5040	5040	5040	5040	0
338	20231110	140700	136430510	5040	5040	5040	5040	0
339	20231110	140600	136430510	5040	5040	5040	5040	0
340	20231110	140500	136430510	5040	5040	5040	5040	0
341	20231110	140400	136430510	5040	5040	5040	5040	0
342	20231110	140300	136430510	5040	5040	5040	5040	0
343	20231110	140200	136430510	5040	5040	5040	5040	0
344	20231110	140100	136430510	5040	5040	5040	5040	1
345	20231110	140000	136425470	5030	5030	5030	5030	1001
346	20231110	135900	131390440	5010	5020	5020	5010	959
347	20231110	135800	126582790	5030	5030	5030	5030	0
348	20231110	135700	126582790	5030	5030	5030	5030	0
349	20231110	135600	126582790	5030	5030	5030	5030	0
350	20231110	135500	126582790	5030	5030	5030	5030	0
351	20231110	135400	126582790	5030	5030	5030	5030	0
352	20231110	135300	126582790	5030	5030	5030	5030	0
353	20231110	135200	126582790	5030	5030	5030	5030	1
354	20231110	135100	126577760	5020	5020	5020	5020	482
355	20231110	135000	124158120	5020	5020	5020	5020	0
356	20231110	134900	124158120	5020	5020	5020	5020	0
357	20231110	134800	124158120	5020	5020	5020	5020	0
358	20231110	134700	124158120	5020	5020	5020	5020	0
359	20231110	134600	124158120	5020	5020	5020	5020	10
360	20231110	134500	124107920	5020	5020	5020	5020	50
361	20231110	134400	123856920	5020	5020	5020	5020	0
362	20231110	134300	123856920	5020	5020	5020	5020	0
363	20231110	134200	123856920	5020	5020	5020	5020	0
364	20231110	134100	123856920	5020	5020	5020	5020	20
365	20231110	134000	123756520	5020	5020	5020	5020	0
366	20231110	133900	123756520	5020	5020	5020	5020	248
367	20231110	133800	122511560	5020	5020	5020	5020	0
368	20231110	133700	122511560	5020	5020	5020	5020	0
369	20231110	133600	122511560	5020	5020	5020	5020	0
370	20231110	133500	122511560	5020	5020	5020	5020	0
371	20231110	133400	122511560	5020	5020	5020	5020	0
372	20231110	133300	122511560	5020	5020	5020	5020	0
373	20231110	133200	122511560	5020	5020	5020	5020	0
374	20231110	133100	122511560	5020	5020	5020	5020	0
375	20231110	133000	122511560	5020	5020	5020	5020	0
376	20231110	132900	122511560	5020	5010	5020	5010	27
377	20231110	132800	122376080	5020	5020	5020	5020	0
378	20231110	132700	122376080	5020	5010	5020	5010	178
379	20231110	132600	121483410	5020	5020	5020	5020	0
380	20231110	132500	121483410	5020	5020	5020	5020	0
381	20231110	132400	121483410	5020	5020	5020	5020	0
382	20231110	132300	121483410	5020	5020	5020	5020	0
383	20231110	132200	121483410	5020	5020	5020	5020	0
384	20231110	132100	121483410	5020	5020	5020	5020	0
385	20231110	132000	121483410	5020	5020	5020	5020	0
386	20231110	131900	121483410	5020	5020	5020	5020	0
387	20231110	131800	121483410	5020	5020	5020	5020	0
388	20231110	131700	121483410	5020	5020	5020	5020	0
389	20231110	131600	121483410	5020	5020	5020	5020	1
390	20231110	131500	121478390	5000	5000	5000	5000	0
391	20231110	131400	121478390	5000	5000	5000	5000	0
392	20231110	131300	121478390	5000	5000	5000	5000	0
393	20231110	131200	121478390	5000	5000	5000	5000	1105
394	20231110	131100	115953390	5000	5000	5000	5000	0
395	20231110	131000	115953390	5000	5000	5000	5000	0
396	20231110	130900	115953390	5000	5000	5000	5000	0
397	20231110	130800	115953390	5000	5000	5000	5000	0
398	20231110	130700	115953390	5000	5000	5000	5000	0
399	20231110	130600	115953390	5000	5000	5000	5000	0
400	20231110	130500	115953390	5000	5000	5000	5000	0
401	20231110	130400	115953390	5000	5000	5000	5000	1
402	20231110	130300	115948390	5000	5000	5000	5000	0
403	20231110	130200	115948390	5000	5000	5000	5000	0
404	20231110	130100	115948390	5000	5000	5000	5000	1044
405	20231110	130000	110728390	5000	5000	5000	5000	0
406	20231110	125900	110728390	5000	5000	5000	5000	0
407	20231110	125800	110728390	5000	5000	5000	5000	0
408	20231110	125700	110728390	5000	5000	5000	5000	0
409	20231110	125600	110728390	5000	5000	5000	5000	0
410	20231110	125500	110728390	5000	5000	5000	5000	0
411	20231110	125400	110728390	5000	5000	5000	5000	0
412	20231110	125300	110728390	5000	5000	5000	5000	0
413	20231110	125200	110728390	5000	5000	5000	5000	0
414	20231110	125100	110728390	5000	5000	5000	5000	0
415	20231110	125000	110728390	5000	5000	5000	5000	0
416	20231110	124900	110728390	5000	5000	5000	5000	0
417	20231110	124800	110728390	5000	5000	5000	5000	0
418	20231110	124700	110728390	5000	5000	5000	5000	0
419	20231110	124600	110728390	5000	5000	5000	5000	0
420	20231110	124500	110728390	5000	5000	5000	5000	0
421	20231110	124400	110728390	5000	5000	5000	5000	0
422	20231110	124300	110728390	5000	5000	5000	5000	0
423	20231110	124200	110728390	5000	5000	5000	5000	0
424	20231110	124100	110728390	5000	5000	5000	5000	752
425	20231110	124000	106968390	5000	5000	5000	5000	0
426	20231110	123900	106968390	5000	5000	5000	5000	0
427	20231110	123800	106968390	5000	5000	5000	5000	0
428	20231110	123700	106968390	5000	5000	5000	5000	100
429	20231110	123600	106468390	5000	5000	5000	5000	0
430	20231110	123500	106468390	5000	5000	5000	5000	0
431	20231110	123400	106468390	5000	5000	5000	5000	0
432	20231110	123300	106468390	5000	5000	5000	5000	0
433	20231110	123200	106468390	5000	5000	5000	5000	0
434	20231110	123100	106468390	5000	5000	5000	5000	1300
435	20231110	123000	99968390	5010	5010	5010	5010	0
436	20231110	122900	99968390	5010	5010	5010	5010	0
437	20231110	122800	99968390	5010	5010	5010	5010	0
438	20231110	122700	99968390	5010	5010	5010	5010	0
439	20231110	122600	99968390	5010	5010	5010	5010	255
440	20231110	122500	98690840	5010	5010	5010	5010	185
441	20231110	122400	97763990	5020	5020	5020	5020	0
442	20231110	122300	97763990	5020	5020	5020	5020	0
443	20231110	122200	97763990	5020	5020	5020	5020	0
444	20231110	122100	97763990	5020	5020	5020	5020	0
445	20231110	122000	97763990	5020	5020	5020	5020	0
446	20231110	121900	97763990	5020	5020	5020	5020	0
447	20231110	121800	97763990	5020	5020	5020	5020	0
448	20231110	121700	97763990	5020	5020	5020	5020	0
449	20231110	121600	97763990	5020	5020	5020	5020	0
450	20231110	121500	97763990	5020	5020	5020	5020	0
451	20231110	121400	97763990	5020	5020	5020	5020	0
452	20231110	121300	97763990	5020	5020	5020	5020	0
453	20231110	121200	97763990	5020	5020	5020	5020	0
454	20231110	121100	97763990	5020	5020	5020	5020	0
455	20231110	121000	97763990	5020	5020	5020	5020	0
456	20231110	120900	97763990	5020	5020	5020	5020	0
457	20231110	120800	97763990	5020	5020	5020	5020	22
458	20231110	120700	97653550	5020	5020	5020	5020	0
459	20231110	120600	97653550	5020	5020	5020	5020	0
460	20231110	120500	97653550	5020	5020	5020	5020	0
461	20231110	120400	97653550	5020	5020	5020	5020	0
462	20231110	120300	97653550	5020	5020	5020	5020	202
463	20231110	120200	96639510	5030	5030	5030	5030	0
464	20231110	120100	96639510	5030	5030	5030	5030	0
465	20231110	120000	96639510	5030	5030	5030	5030	0
466	20231110	115900	96639510	5030	5030	5030	5030	0
467	20231110	115800	96639510	5030	5030	5030	5030	0
468	20231110	115700	96639510	5030	5030	5030	5030	0
469	20231110	115600	96639510	5030	5030	5030	5030	0
470	20231110	115500	96639510	5030	5030	5030	5030	0
471	20231110	115400	96639510	5030	5030	5030	5030	79
472	20231110	115300	96242140	5040	5020	5040	5020	333
473	20231110	115200	94567240	5030	5030	5030	5030	0
474	20231110	115100	94567240	5030	5030	5030	5030	0
475	20231110	115000	94567240	5030	5030	5030	5030	0
476	20231110	114900	94567240	5030	5030	5030	5030	0
477	20231110	114800	94567240	5030	5030	5030	5030	0
478	20231110	114700	94567240	5030	5030	5030	5030	0
479	20231110	114600	94567240	5030	5030	5030	5030	0
480	20231110	114500	94567240	5030	5030	5030	5030	0
481	20231110	114400	94567240	5030	5030	5030	5030	0
482	20231110	114300	94567240	5030	5020	5030	5020	62
483	20231110	114200	94255990	5030	5020	5030	5020	240
484	20231110	114100	93051180	5020	5020	5020	5020	0
485	20231110	114000	93051180	5020	5020	5020	5020	0
486	20231110	113900	93051180	5020	5020	5020	5020	0
487	20231110	113800	93051180	5020	5010	5020	5000	1054
488	20231110	113700	87780960	5020	5020	5020	5020	0
489	20231110	113600	87780960	5020	5020	5020	5020	0
490	20231110	113500	87780960	5020	5020	5020	5020	0
491	20231110	113400	87780960	5020	5020	5020	5020	10
492	20231110	113300	87730760	5030	5030	5030	5030	0
493	20231110	113200	87730760	5030	5030	5030	5030	0
494	20231110	113100	87730760	5030	5030	5030	5030	0
495	20231110	113000	87730760	5030	5030	5030	5030	0
496	20231110	112900	87730760	5030	5030	5030	5030	0
497	20231110	112800	87730760	5030	5030	5030	5030	0
498	20231110	112700	87730760	5030	5030	5030	5030	0
499	20231110	112600	87730760	5030	5020	5030	5010	81
500	20231110	112500	87324850	5030	5030	5030	5030	0
501	20231110	112400	87324850	5030	5030	5030	5030	0
502	20231110	112300	87324850	5030	5030	5030	5030	0
503	20231110	112200	87324850	5030	5030	5030	5030	0
504	20231110	112100	87324850	5030	5030	5030	5030	0
505	20231110	112000	87324850	5030	5030	5030	5030	0
506	20231110	111900	87324850	5030	5030	5030	5030	0
507	20231110	111800	87324850	5030	5030	5030	5030	0
508	20231110	111700	87324850	5030	5030	5030	5030	0
509	20231110	111600	87324850	5030	5020	5030	5020	18
510	20231110	111500	87234480	5030	5020	5030	5010	1001
511	20231110	111400	82219360	5030	5030	5030	5030	0
512	20231110	111300	82219360	5030	5030	5030	5030	0
513	20231110	111200	82219360	5030	5030	5030	5030	0
514	20231110	111100	82219360	5030	5030	5030	5030	0
515	20231110	111000	82219360	5030	5030	5030	5030	0
516	20231110	110900	82219360	5030	5030	5030	5030	0
517	20231110	110800	82219360	5030	5030	5030	5030	0
518	20231110	110700	82219360	5030	5020	5030	5020	41
519	20231110	110600	82013530	5030	5030	5030	5030	10
520	20231110	110500	81963230	5030	5030	5030	5030	0
521	20231110	110400	81963230	5030	5030	5030	5030	0
522	20231110	110300	81963230	5030	5030	5030	5030	0
523	20231110	110200	81963230	5030	5030	5030	5030	0
524	20231110	110100	81963230	5030	5030	5030	5030	0
525	20231110	110000	81963230	5030	5030	5030	5030	1
526	20231110	105900	81958200	5020	5020	5020	5020	1
527	20231110	105800	81953180	5030	5030	5030	5030	0
528	20231110	105700	81953180	5030	5030	5030	5030	1
529	20231110	105600	81948150	5030	5030	5030	5030	0
530	20231110	105500	81948150	5030	5020	5030	5020	2
531	20231110	105400	81938100	5030	5030	5030	5030	0
532	20231110	105300	81938100	5030	5030	5030	5030	2
533	20231110	105200	81928040	5030	5030	5030	5030	0
534	20231110	105100	81928040	5030	5030	5030	5030	0
535	20231110	105000	81928040	5030	5030	5030	5030	0
536	20231110	104900	81928040	5030	5030	5030	5030	0
537	20231110	104800	81928040	5030	5030	5030	5030	0
538	20231110	104700	81928040	5030	5030	5030	5030	0
539	20231110	104600	81928040	5030	5030	5030	5030	0
540	20231110	104500	81928040	5030	5030	5030	5030	0
541	20231110	104400	81928040	5030	5030	5030	5030	0
542	20231110	104300	81928040	5030	5030	5030	5030	0
543	20231110	104200	81928040	5030	5030	5030	5030	0
544	20231110	104100	81928040	5030	5030	5030	5030	175
545	20231110	104000	81047790	5030	5030	5030	5030	0
546	20231110	103900	81047790	5030	5020	5030	5020	806
547	20231110	103800	77001660	5030	5030	5030	5030	0
548	20231110	103700	77001660	5030	5030	5030	5030	0
549	20231110	103600	77001660	5030	5030	5030	5030	0
550	20231110	103500	77001660	5030	5030	5030	5030	0
551	20231110	103400	77001660	5030	5030	5030	5030	1
552	20231110	103300	76996630	5000	5030	5030	5000	7055
553	20231110	103200	41698700	5050	5050	5050	5050	0
554	20231110	103100	41698700	5050	5050	5050	5050	0
555	20231110	103000	41698700	5050	5050	5050	5050	0
556	20231110	102900	41698700	5050	5050	5050	5050	0
557	20231110	102800	41698700	5050	5050	5050	5050	0
558	20231110	102700	41698700	5050	5050	5050	5050	0
559	20231110	102600	41698700	5050	5050	5050	5050	0
560	20231110	102500	41698700	5050	5050	5050	5050	0
561	20231110	102400	41698700	5050	5050	5050	5050	0
562	20231110	102300	41698700	5050	5050	5050	5050	0
563	20231110	102200	41698700	5050	5050	5050	5050	0
564	20231110	102100	41698700	5050	5050	5050	5050	0
565	20231110	102000	41698700	5050	5050	5050	5050	0
566	20231110	101900	41698700	5050	5050	5050	5050	0
567	20231110	101800	41698700	5050	5050	5050	5050	0
568	20231110	101700	41698700	5050	5050	5050	5050	0
569	20231110	101600	41698700	5050	5050	5050	5050	1
570	20231110	101500	41693650	5050	5050	5050	5050	2
571	20231110	101400	41683550	5050	5050	5050	5050	0
572	20231110	101300	41683550	5050	5050	5050	5050	0
573	20231110	101200	41683550	5050	5050	5050	5050	0
574	20231110	101100	41683550	5050	5050	5050	5050	0
575	20231110	101000	41683550	5050	5050	5050	5050	0
576	20231110	100900	41683550	5050	5050	5050	5050	0
577	20231110	100800	41683550	5050	5050	5050	5050	0
578	20231110	100700	41683550	5050	5050	5050	5050	0
579	20231110	100600	41683550	5050	5050	5050	5050	0
580	20231110	100500	41683550	5050	5050	5050	5050	0
581	20231110	100400	41683550	5050	5050	5050	5050	0
582	20231110	100300	41683550	5050	5050	5050	5050	0
583	20231110	100200	41683550	5050	5040	5050	5040	14
584	20231110	100100	41612980	5050	5010	5050	5010	102
585	20231110	100000	41101890	5050	5050	5050	5050	0
586	20231110	095900	41101890	5050	5050	5050	5050	0
587	20231110	095800	41101890	5050	5030	5050	5030	212
588	20231110	095700	40034400	5020	5040	5050	5020	21
589	20231110	095600	39928910	5040	5030	5050	5030	60
590	20231110	095500	39626860	5050	5050	5050	5050	0
591	20231110	095400	39626860	5050	5030	5050	5010	108
592	20231110	095300	39082670	5020	5020	5020	5020	34
593	20231110	095200	38911990	5050	5050	5050	5050	0
594	20231110	095100	38911990	5050	5050	5050	5050	0
595	20231110	095000	38911990	5050	5050	5050	5050	0
596	20231110	094900	38911990	5050	5050	5050	5050	0
597	20231110	094800	38911990	5050	5050	5050	5050	0
598	20231110	094700	38911990	5050	5050	5050	5050	0
599	20231110	094600	38911990	5050	5050	5050	5050	0
600	20231110	094500	38911990	5050	5050	5050	5050	0
601	20231110	094400	38911990	5050	5050	5050	5050	0
602	20231110	094300	38911990	5050	5050	5050	5050	0
603	20231110	094200	38911990	5050	5050	5050	5050	0
604	20231110	094100	38911990	5050	5050	5050	5050	0
605	20231110	094000	38911990	5050	5050	5050	5050	0
606	20231110	093900	38911990	5050	5050	5050	5050	0
607	20231110	093800	38911990	5050	5050	5050	5050	0
608	20231110	093700	38911990	5050	5030	5050	5030	47
609	20231110	093600	38675560	5050	5050	5050	5050	1
610	20231110	093500	38670510	5050	5030	5050	5030	78
611	20231110	093400	38277910	5020	5020	5020	5020	176
612	20231110	093300	37394390	5020	5020	5020	5020	0
613	20231110	093200	37394390	5020	5020	5020	5020	0
614	20231110	093100	37394390	5020	5020	5020	5020	0
615	20231110	093000	37394390	5020	5020	5020	5020	0
616	20231110	092900	37394390	5020	5020	5020	5020	60
617	20231110	092800	37093190	5020	5020	5020	5020	0
618	20231110	092700	37093190	5020	5020	5020	5020	0
619	20231110	092600	37093190	5020	5020	5020	5020	11
620	20231110	092500	37037970	5010	5010	5010	5010	913
621	20231110	092400	32463840	5020	5010	5020	5010	87
622	20231110	092300	32027940	5020	5020	5020	5020	0
623	20231110	092200	32027940	5020	5010	5020	5000	3321
624	20231110	092100	15411700	5020	5020	5020	5020	1551
625	20231110	092000	7625680	5030	5040	5040	5030	530
626	20231110	091900	4959680	5050	5050	5050	5050	0
627	20231110	091800	4959680	5050	5050	5050	5050	0
628	20231110	091700	4959680	5050	5050	5050	5050	0
629	20231110	091600	4959680	5050	5050	5050	5050	132
630	20231110	091500	4293080	5070	5070	5070	5070	0
631	20231110	091400	4293080	5070	5070	5070	5070	0
632	20231110	091300	4293080	5070	5070	5070	5070	0
633	20231110	091200	4293080	5070	5070	5070	5070	0
634	20231110	091100	4293080	5070	5070	5070	5070	0
635	20231110	091000	4293080	5070	5070	5070	5070	0
636	20231110	090900	4293080	5070	5070	5070	5070	0
637	20231110	090800	4293080	5070	5070	5070	5060	297
638	20231110	090700	2788500	5070	5070	5070	5070	0
639	20231110	090600	2788500	5070	5070	5070	5070	88
640	20231110	090500	2342340	5070	5070	5070	5070	0
641	20231110	090400	2342340	5070	5070	5070	5070	0
642	20231110	090300	2342340	5070	5070	5070	5070	10
643	20231110	090200	2291640	5070	5070	5070	5070	100
644	20231110	090100	1784640	5070	5070	5070	5070	100
645	20231110	090000	1277640	5070	5070	5070	5070	252