KissMeData/222110/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203900	112187060	5080	5080	5080	5080	156
3	20231106	203800	112187060	5080	5080	5080	5080	0
4	20231106	203700	112187060	5080	5080	5080	5080	0
5	20231106	203600	112187060	5080	5080	5080	5080	0
6	20231106	203500	112187060	5080	5080	5080	5080	0
7	20231106	203400	112187060	5080	5080	5080	5080	0
8	20231106	203300	112187060	5080	5080	5080	5080	0
9	20231106	203200	112187060	5080	5080	5080	5080	0
10	20231106	203100	112187060	5080	5080	5080	5080	0
11	20231106	203000	112187060	5080	5080	5080	5080	0
12	20231106	202900	112187060	5080	5080	5080	5080	0
13	20231106	202800	112187060	5080	5080	5080	5080	0
14	20231106	202700	112187060	5080	5080	5080	5080	0
15	20231106	202600	112187060	5080	5080	5080	5080	0
16	20231106	202500	112187060	5080	5080	5080	5080	0
17	20231106	202400	112187060	5080	5080	5080	5080	0
18	20231106	202300	112187060	5080	5080	5080	5080	0
19	20231106	202200	112187060	5080	5080	5080	5080	0
20	20231106	202100	112187060	5080	5080	5080	5080	0
21	20231106	202000	112187060	5080	5080	5080	5080	0
22	20231106	201900	112187060	5080	5080	5080	5080	0
23	20231106	201800	112187060	5080	5080	5080	5080	0
24	20231106	201700	112187060	5080	5080	5080	5080	0
25	20231106	201600	112187060	5080	5080	5080	5080	0
26	20231106	201500	112187060	5080	5080	5080	5080	0
27	20231106	201400	112187060	5080	5080	5080	5080	0
28	20231106	201300	112187060	5080	5080	5080	5080	0
29	20231106	201200	112187060	5080	5080	5080	5080	0
30	20231106	201100	112187060	5080	5080	5080	5080	0
31	20231106	201000	112187060	5080	5080	5080	5080	0
32	20231106	200900	112187060	5080	5080	5080	5080	156
33	20231106	200800	112187060	5080	5080	5080	5080	0
34	20231106	200700	112187060	5080	5080	5080	5080	0
35	20231106	200600	112187060	5080	5080	5080	5080	0
36	20231106	200500	112187060	5080	5080	5080	5080	0
37	20231106	200400	112187060	5080	5080	5080	5080	0
38	20231106	200300	112187060	5080	5080	5080	5080	0
39	20231106	200200	112187060	5080	5080	5080	5080	0
40	20231106	200100	112187060	5080	5080	5080	5080	0
41	20231106	200000	112187060	5080	5080	5080	5080	0
42	20231106	195900	112187060	5080	5080	5080	5080	0
43	20231106	195800	112187060	5080	5080	5080	5080	0
44	20231106	195700	112187060	5080	5080	5080	5080	0
45	20231106	195600	112187060	5080	5080	5080	5080	0
46	20231106	195500	112187060	5080	5080	5080	5080	0
47	20231106	195400	112187060	5080	5080	5080	5080	0
48	20231106	195300	112187060	5080	5080	5080	5080	0
49	20231106	195200	112187060	5080	5080	5080	5080	0
50	20231106	195100	112187060	5080	5080	5080	5080	0
51	20231106	195000	112187060	5080	5080	5080	5080	0
52	20231106	194900	112187060	5080	5080	5080	5080	0
53	20231106	194800	112187060	5080	5080	5080	5080	0
54	20231106	194700	112187060	5080	5080	5080	5080	0
55	20231106	194600	112187060	5080	5080	5080	5080	0
56	20231106	194500	112187060	5080	5080	5080	5080	0
57	20231106	194400	112187060	5080	5080	5080	5080	0
58	20231106	194300	112187060	5080	5080	5080	5080	0
59	20231106	194200	112187060	5080	5080	5080	5080	0
60	20231106	194100	112187060	5080	5080	5080	5080	0
61	20231106	194000	112187060	5080	5080	5080	5080	0
62	20231106	193900	112187060	5080	5080	5080	5080	156
63	20231106	193800	112187060	5080	5080	5080	5080	0
64	20231106	193700	112187060	5080	5080	5080	5080	0
65	20231106	193600	112187060	5080	5080	5080	5080	0
66	20231106	193500	112187060	5080	5080	5080	5080	0
67	20231106	193400	112187060	5080	5080	5080	5080	0
68	20231106	193300	112187060	5080	5080	5080	5080	0
69	20231106	193200	112187060	5080	5080	5080	5080	0
70	20231106	193100	112187060	5080	5080	5080	5080	0
71	20231106	193000	112187060	5080	5080	5080	5080	0
72	20231106	192900	112187060	5080	5080	5080	5080	0
73	20231106	192800	112187060	5080	5080	5080	5080	0
74	20231106	192700	112187060	5080	5080	5080	5080	0
75	20231106	192600	112187060	5080	5080	5080	5080	0
76	20231106	192500	112187060	5080	5080	5080	5080	0
77	20231106	192400	112187060	5080	5080	5080	5080	0
78	20231106	192300	112187060	5080	5080	5080	5080	0
79	20231106	192200	112187060	5080	5080	5080	5080	0
80	20231106	192100	112187060	5080	5080	5080	5080	0
81	20231106	192000	112187060	5080	5080	5080	5080	0
82	20231106	191900	112187060	5080	5080	5080	5080	0
83	20231106	191800	112187060	5080	5080	5080	5080	0
84	20231106	191700	112187060	5080	5080	5080	5080	0
85	20231106	191600	112187060	5080	5080	5080	5080	0
86	20231106	191500	112187060	5080	5080	5080	5080	0
87	20231106	191400	112187060	5080	5080	5080	5080	0
88	20231106	191300	112187060	5080	5080	5080	5080	0
89	20231106	191200	112187060	5080	5080	5080	5080	0
90	20231106	191100	112187060	5080	5080	5080	5080	0
91	20231106	191000	112187060	5080	5080	5080	5080	0
92	20231106	190900	112187060	5080	5080	5080	5080	156
93	20231106	190800	112187060	5080	5080	5080	5080	0
94	20231106	190700	112187060	5080	5080	5080	5080	0
95	20231106	190600	112187060	5080	5080	5080	5080	0
96	20231106	190500	112187060	5080	5080	5080	5080	0
97	20231106	190400	112187060	5080	5080	5080	5080	0
98	20231106	190300	112187060	5080	5080	5080	5080	0
99	20231106	190200	112187060	5080	5080	5080	5080	0
100	20231106	190100	112187060	5080	5080	5080	5080	0
101	20231106	190000	112187060	5080	5080	5080	5080	0
102	20231106	185900	112187060	5080	5080	5080	5080	0
103	20231106	185800	112187060	5080	5080	5080	5080	0
104	20231106	185700	112187060	5080	5080	5080	5080	0
105	20231106	185600	112187060	5080	5080	5080	5080	0
106	20231106	185500	112187060	5080	5080	5080	5080	0
107	20231106	185400	112187060	5080	5080	5080	5080	0
108	20231106	185300	112187060	5080	5080	5080	5080	0
109	20231106	185200	112187060	5080	5080	5080	5080	0
110	20231106	185100	112187060	5080	5080	5080	5080	0
111	20231106	185000	112187060	5080	5080	5080	5080	0
112	20231106	184900	112187060	5080	5080	5080	5080	0
113	20231106	184800	112187060	5080	5080	5080	5080	0
114	20231106	184700	112187060	5080	5080	5080	5080	0
115	20231106	184600	112187060	5080	5080	5080	5080	0
116	20231106	184500	112187060	5080	5080	5080	5080	0
117	20231106	184400	112187060	5080	5080	5080	5080	0
118	20231106	184300	112187060	5080	5080	5080	5080	0
119	20231106	184200	112187060	5080	5080	5080	5080	0
120	20231106	184100	112187060	5080	5080	5080	5080	0
121	20231106	184000	112187060	5080	5080	5080	5080	0
122	20231106	183900	112187060	5080	5080	5080	5080	156
123	20231106	183800	112187060	5080	5080	5080	5080	0
124	20231106	183700	112187060	5080	5080	5080	5080	0
125	20231106	183600	112187060	5080	5080	5080	5080	0
126	20231106	183500	112187060	5080	5080	5080	5080	0
127	20231106	183400	112187060	5080	5080	5080	5080	0
128	20231106	183300	112187060	5080	5080	5080	5080	0
129	20231106	183200	112187060	5080	5080	5080	5080	0
130	20231106	183100	112187060	5080	5080	5080	5080	0
131	20231106	183000	112187060	5080	5080	5080	5080	0
132	20231106	182900	112187060	5080	5080	5080	5080	0
133	20231106	182800	112187060	5080	5080	5080	5080	0
134	20231106	182700	112187060	5080	5080	5080	5080	0
135	20231106	182600	112187060	5080	5080	5080	5080	0
136	20231106	182500	112187060	5080	5080	5080	5080	0
137	20231106	182400	112187060	5080	5080	5080	5080	0
138	20231106	182300	112187060	5080	5080	5080	5080	0
139	20231106	182200	112187060	5080	5080	5080	5080	0
140	20231106	182100	112187060	5080	5080	5080	5080	0
141	20231106	182000	112187060	5080	5080	5080	5080	0
142	20231106	181900	112187060	5080	5080	5080	5080	0
143	20231106	181800	112187060	5080	5080	5080	5080	0
144	20231106	181700	112187060	5080	5080	5080	5080	0
145	20231106	181600	112187060	5080	5080	5080	5080	0
146	20231106	181500	112187060	5080	5080	5080	5080	0
147	20231106	181400	112187060	5080	5080	5080	5080	0
148	20231106	181300	112187060	5080	5080	5080	5080	0
149	20231106	181200	112187060	5080	5080	5080	5080	0
150	20231106	181100	112187060	5080	5080	5080	5080	0
151	20231106	181000	112187060	5080	5080	5080	5080	0
152	20231106	180900	112187060	5080	5080	5080	5080	156
153	20231106	180800	112187060	5080	5080	5080	5080	0
154	20231106	180700	112187060	5080	5080	5080	5080	0
155	20231106	180600	112187060	5080	5080	5080	5080	0
156	20231106	180500	112187060	5080	5080	5080	5080	0
157	20231106	180400	112187060	5080	5080	5080	5080	0
158	20231106	180300	112187060	5080	5080	5080	5080	0
159	20231106	180200	112187060	5080	5080	5080	5080	0
160	20231106	180100	112187060	5080	5080	5080	5080	0
161	20231106	180000	112187060	5080	5080	5080	5080	0
162	20231106	175900	112187060	5080	5080	5080	5080	0
163	20231106	175800	112187060	5080	5080	5080	5080	0
164	20231106	175700	112187060	5080	5080	5080	5080	0
165	20231106	175600	112187060	5080	5080	5080	5080	0
166	20231106	175500	112187060	5080	5080	5080	5080	0
167	20231106	175400	112187060	5080	5080	5080	5080	0
168	20231106	175300	112187060	5080	5080	5080	5080	0
169	20231106	175200	112187060	5080	5080	5080	5080	0
170	20231106	175100	112187060	5080	5080	5080	5080	0
171	20231106	175000	112187060	5080	5080	5080	5080	0
172	20231106	174900	112187060	5080	5080	5080	5080	0
173	20231106	174800	112187060	5080	5080	5080	5080	0
174	20231106	174700	112187060	5080	5080	5080	5080	0
175	20231106	174600	112187060	5080	5080	5080	5080	0
176	20231106	174500	112187060	5080	5080	5080	5080	0
177	20231106	174400	112187060	5080	5080	5080	5080	0
178	20231106	174300	112187060	5080	5080	5080	5080	0
179	20231106	174200	112187060	5080	5080	5080	5080	0
180	20231106	174100	112187060	5080	5080	5080	5080	0
181	20231106	174000	112187060	5080	5080	5080	5080	0
182	20231106	173900	112187060	5080	5080	5080	5080	156
183	20231106	173800	112187060	5080	5080	5080	5080	0
184	20231106	173700	112187060	5080	5080	5080	5080	0
185	20231106	173600	112187060	5080	5080	5080	5080	0
186	20231106	173500	112187060	5080	5080	5080	5080	0
187	20231106	173400	112187060	5080	5080	5080	5080	0
188	20231106	173300	112187060	5080	5080	5080	5080	0
189	20231106	173200	112187060	5080	5080	5080	5080	0
190	20231106	173100	112187060	5080	5080	5080	5080	0
191	20231106	173000	112187060	5080	5080	5080	5080	0
192	20231106	172900	112187060	5080	5080	5080	5080	0
193	20231106	172800	112187060	5080	5080	5080	5080	0
194	20231106	172700	112187060	5080	5080	5080	5080	0
195	20231106	172600	112187060	5080	5080	5080	5080	0
196	20231106	172500	112187060	5080	5080	5080	5080	0
197	20231106	172400	112187060	5080	5080	5080	5080	0
198	20231106	172300	112187060	5080	5080	5080	5080	0
199	20231106	172200	112187060	5080	5080	5080	5080	0
200	20231106	172100	112187060	5080	5080	5080	5080	0
201	20231106	172000	112187060	5080	5080	5080	5080	0
202	20231106	171900	112187060	5080	5080	5080	5080	0
203	20231106	171800	112187060	5080	5080	5080	5080	0
204	20231106	171700	112187060	5080	5080	5080	5080	0
205	20231106	171600	112187060	5080	5080	5080	5080	0
206	20231106	171500	112187060	5080	5080	5080	5080	0
207	20231106	171400	112187060	5080	5080	5080	5080	0
208	20231106	171300	112187060	5080	5080	5080	5080	0
209	20231106	171200	112187060	5080	5080	5080	5080	0
210	20231106	171100	112187060	5080	5080	5080	5080	0
211	20231106	171000	112187060	5080	5080	5080	5080	0
212	20231106	170900	112187060	5080	5080	5080	5080	156
213	20231106	170800	112187060	5080	5080	5080	5080	0
214	20231106	170700	112187060	5080	5080	5080	5080	0
215	20231106	170600	112187060	5080	5080	5080	5080	0
216	20231106	170500	112187060	5080	5080	5080	5080	0
217	20231106	170400	112187060	5080	5080	5080	5080	0
218	20231106	170300	112187060	5080	5080	5080	5080	0
219	20231106	170200	112187060	5080	5080	5080	5080	0
220	20231106	170100	112187060	5080	5080	5080	5080	0
221	20231106	170000	112187060	5080	5080	5080	5080	0
222	20231106	165900	112187060	5080	5080	5080	5080	0
223	20231106	165800	112187060	5080	5080	5080	5080	0
224	20231106	165700	112187060	5080	5080	5080	5080	0
225	20231106	165600	112187060	5080	5080	5080	5080	0
226	20231106	165500	112187060	5080	5080	5080	5080	0
227	20231106	165400	112187060	5080	5080	5080	5080	0
228	20231106	165300	112187060	5080	5080	5080	5080	0
229	20231106	165200	112187060	5080	5080	5080	5080	0
230	20231106	165100	112187060	5080	5080	5080	5080	0
231	20231106	165000	112187060	5080	5080	5080	5080	0
232	20231106	164900	112187060	5080	5080	5080	5080	0
233	20231106	164800	112187060	5080	5080	5080	5080	0
234	20231106	164700	112187060	5080	5080	5080	5080	0
235	20231106	164600	112187060	5080	5080	5080	5080	0
236	20231106	164500	112187060	5080	5080	5080	5080	0
237	20231106	164400	112187060	5080	5080	5080	5080	0
238	20231106	164300	112187060	5080	5080	5080	5080	0
239	20231106	164200	112187060	5080	5080	5080	5080	0
240	20231106	164100	112187060	5080	5080	5080	5080	0
241	20231106	164000	112187060	5080	5080	5080	5080	0
242	20231106	163900	112187060	5080	5080	5080	5080	156
243	20231106	163800	112187060	5080	5080	5080	5080	0
244	20231106	163700	112187060	5080	5080	5080	5080	0
245	20231106	163600	112187060	5080	5080	5080	5080	0
246	20231106	163500	112187060	5080	5080	5080	5080	0
247	20231106	163400	112187060	5080	5080	5080	5080	0
248	20231106	163300	112187060	5080	5080	5080	5080	0
249	20231106	163200	112187060	5080	5080	5080	5080	0
250	20231106	163100	112187060	5080	5080	5080	5080	0
251	20231106	163000	112187060	5080	5080	5080	5080	0
252	20231106	162900	112187060	5080	5080	5080	5080	0
253	20231106	162800	112187060	5080	5080	5080	5080	0
254	20231106	162700	112187060	5080	5080	5080	5080	0
255	20231106	162600	112187060	5080	5080	5080	5080	0
256	20231106	162500	112187060	5080	5080	5080	5080	0
257	20231106	162400	112187060	5080	5080	5080	5080	0
258	20231106	162300	112187060	5080	5080	5080	5080	0
259	20231106	162200	112187060	5080	5080	5080	5080	0
260	20231106	162100	112187060	5080	5080	5080	5080	0
261	20231106	162000	112187060	5080	5080	5080	5080	0
262	20231106	161900	112187060	5080	5080	5080	5080	0
263	20231106	161800	112187060	5080	5080	5080	5080	0
264	20231106	161700	112187060	5080	5080	5080	5080	0
265	20231106	161600	112187060	5080	5080	5080	5080	0
266	20231106	161500	112187060	5080	5080	5080	5080	0
267	20231106	161400	112187060	5080	5080	5080	5080	0
268	20231106	161300	112187060	5080	5080	5080	5080	0
269	20231106	161200	112187060	5080	5080	5080	5080	0
270	20231106	161100	112187060	5080	5080	5080	5080	0
271	20231106	161000	112187060	5080	5080	5080	5080	0
272	20231106	160900	112187060	5080	5080	5080	5080	156
273	20231106	160800	112187060	5080	5080	5080	5080	0
274	20231106	160700	112187060	5080	5080	5080	5080	0
275	20231106	160600	112187060	5080	5080	5080	5080	0
276	20231106	160500	112187060	5080	5080	5080	5080	0
277	20231106	160400	112187060	5080	5080	5080	5080	0
278	20231106	160300	112187060	5080	5080	5080	5080	0
279	20231106	160200	112187060	5080	5080	5080	5080	0
280	20231106	160100	112187060	5080	5080	5080	5080	0
281	20231106	160000	112187060	5080	5080	5080	5080	0
282	20231106	155900	112187060	5080	5080	5080	5080	0
283	20231106	155800	112187060	5080	5080	5080	5080	0
284	20231106	155700	112187060	5080	5080	5080	5080	0
285	20231106	155600	112187060	5080	5080	5080	5080	0
286	20231106	155500	112187060	5080	5080	5080	5080	0
287	20231106	155400	112187060	5080	5080	5080	5080	0
288	20231106	155300	112187060	5080	5080	5080	5080	0
289	20231106	155200	112187060	5080	5080	5080	5080	0
290	20231106	155100	112187060	5080	5080	5080	5080	0
291	20231106	155000	112187060	5080	5080	5080	5080	0
292	20231106	154900	112187060	5080	5080	5080	5080	0
293	20231106	154800	112187060	5080	5080	5080	5080	0
294	20231106	154700	112187060	5080	5080	5080	5080	0
295	20231106	154600	112187060	5080	5080	5080	5080	0
296	20231106	154500	112187060	5080	5080	5080	5080	0
297	20231106	154400	112187060	5080	5080	5080	5080	0
298	20231106	154300	112187060	5080	5080	5080	5080	0
299	20231106	154200	112187060	5080	5080	5080	5080	0
300	20231106	154100	112187060	5080	5080	5080	5080	0
301	20231106	154000	112187060	5080	5080	5080	5080	0
302	20231106	153900	112187060	5080	5080	5080	5080	156
303	20231106	153800	112187060	5080	5080	5080	5080	0
304	20231106	153700	112187060	5080	5080	5080	5080	0
305	20231106	153600	112187060	5080	5080	5080	5080	0
306	20231106	153500	112187060	5080	5080	5080	5080	0
307	20231106	153400	112187060	5080	5080	5080	5080	0
308	20231106	153300	112187060	5080	5080	5080	5080	0
309	20231106	153200	112187060	5080	5080	5080	5080	0
310	20231106	153100	112187060	5080	5080	5080	5080	0
311	20231106	153000	112187060	5080	5080	5080	5080	156
312	20231106	152900	111394580	5070	5070	5070	5070	0
313	20231106	152800	111394580	5070	5070	5070	5070	0
314	20231106	152700	111394580	5070	5070	5070	5070	0
315	20231106	152600	111394580	5070	5070	5070	5070	0
316	20231106	152500	111394580	5070	5070	5070	5070	0
317	20231106	152400	111394580	5070	5070	5070	5070	0
318	20231106	152300	111394580	5070	5070	5070	5070	0
319	20231106	152200	111394580	5070	5070	5070	5070	0
320	20231106	152100	111394580	5070	5070	5070	5070	0
321	20231106	152000	111394580	5070	5070	5070	5070	0
322	20231106	151900	111394580	5070	5070	5070	5070	0
323	20231106	151800	111394580	5070	5070	5070	5070	0
324	20231106	151700	111394580	5070	5070	5070	5070	0
325	20231106	151600	111394580	5070	5070	5070	5070	6
326	20231106	151500	111364160	5070	5070	5070	5070	0
327	20231106	151400	111364160	5070	5070	5070	5070	0
328	20231106	151300	111364160	5070	5070	5070	5070	0
329	20231106	151200	111364160	5070	5070	5070	5070	10
330	20231106	151100	111313460	5060	5060	5060	5060	48
331	20231106	151000	111070580	5040	5040	5040	5040	75
332	20231106	150900	110692580	5040	5040	5040	5040	24
333	20231106	150800	110571620	5040	5010	5040	5010	101
334	20231106	150700	110065580	5040	5040	5040	5040	0
335	20231106	150600	110065580	5040	5040	5040	5040	4
336	20231106	150500	110045420	5040	5040	5040	5040	0
337	20231106	150400	110045420	5040	5020	5040	5020	24
338	20231106	150300	109924920	5020	5020	5020	5020	6
339	20231106	150200	109894800	5020	5020	5020	5020	4
340	20231106	150100	109874720	5020	5030	5040	5020	1226
341	20231106	150000	103711540	5030	5030	5030	5030	0
342	20231106	145900	103711540	5030	5030	5030	5030	0
343	20231106	145800	103711540	5030	5030	5030	5030	0
344	20231106	145700	103711540	5030	5030	5030	5030	0
345	20231106	145600	103711540	5030	5030	5030	5030	0
346	20231106	145500	103711540	5030	5030	5030	5030	98
347	20231106	145400	103218600	5040	5040	5040	5040	0
348	20231106	145300	103218600	5040	5040	5040	5040	50
349	20231106	145200	102966600	5040	5040	5040	5040	0
350	20231106	145100	102966600	5040	5040	5040	5040	0
351	20231106	145000	102966600	5040	5040	5040	5040	0
352	20231106	144900	102966600	5040	5040	5040	5040	0
353	20231106	144800	102966600	5040	5040	5040	5040	0
354	20231106	144700	102966600	5040	5040	5040	5040	0
355	20231106	144600	102966600	5040	5040	5040	5040	0
356	20231106	144500	102966600	5040	5040	5040	5040	0
357	20231106	144400	102966600	5040	5040	5040	5040	0
358	20231106	144300	102966600	5040	5040	5040	5040	0
359	20231106	144200	102966600	5040	5040	5040	5040	0
360	20231106	144100	102966600	5040	5040	5040	5040	0
361	20231106	144000	102966600	5040	5040	5040	5040	0
362	20231106	143900	102966600	5040	5040	5040	5040	51
363	20231106	143800	102709560	5040	5040	5040	5040	0
364	20231106	143700	102709560	5040	5040	5040	5040	0
365	20231106	143600	102709560	5040	5040	5040	5040	0
366	20231106	143500	102709560	5040	5040	5040	5040	0
367	20231106	143400	102709560	5040	5030	5040	5030	7
368	20231106	143300	102674300	5040	5040	5040	5040	0
369	20231106	143200	102674300	5040	5030	5040	5030	2
370	20231106	143100	102664230	5030	5030	5030	5030	111
371	20231106	143000	102105900	5040	5040	5040	5040	20
372	20231106	142900	102005100	5050	5050	5050	5050	0
373	20231106	142800	102005100	5050	5050	5050	5050	0
374	20231106	142700	102005100	5050	5050	5050	5050	0
375	20231106	142600	102005100	5050	5050	5050	5050	0
376	20231106	142500	102005100	5050	5050	5050	5050	0
377	20231106	142400	102005100	5050	5050	5050	5050	0
378	20231106	142300	102005100	5050	5050	5050	5050	0
379	20231106	142200	102005100	5050	5050	5050	5050	0
380	20231106	142100	102005100	5050	5050	5050	5050	0
381	20231106	142000	102005100	5050	5050	5050	5050	0
382	20231106	141900	102005100	5050	5040	5050	5040	2
383	20231106	141800	101995010	5050	5050	5050	5050	0
384	20231106	141700	101995010	5050	5050	5050	5050	0
385	20231106	141600	101995010	5050	5050	5050	5050	0
386	20231106	141500	101995010	5050	5050	5050	5050	0
387	20231106	141400	101995010	5050	5040	5050	5040	2
388	20231106	141300	101984920	5050	5040	5050	5040	2
389	20231106	141200	101974830	5040	5040	5040	5040	0
390	20231106	141100	101974830	5040	5040	5040	5040	0
391	20231106	141000	101974830	5040	5040	5040	5040	0
392	20231106	140900	101974830	5040	5040	5040	5040	21
393	20231106	140800	101868990	5050	5050	5050	5050	0
394	20231106	140700	101868990	5050	5050	5050	5050	0
395	20231106	140600	101868990	5050	5050	5050	5050	0
396	20231106	140500	101868990	5050	5050	5050	5050	0
397	20231106	140400	101868990	5050	5050	5050	5050	0
398	20231106	140300	101868990	5050	5050	5050	5050	0
399	20231106	140200	101868990	5050	5050	5050	5050	3
400	20231106	140100	101853840	5050	5050	5050	5050	0
401	20231106	140000	101853840	5050	5050	5050	5050	0
402	20231106	135900	101853840	5050	5050	5050	5050	0
403	20231106	135800	101853840	5050	5050	5050	5050	0
404	20231106	135700	101853840	5050	5050	5050	5050	0
405	20231106	135600	101853840	5050	5050	5050	5050	0
406	20231106	135500	101853840	5050	5050	5050	5050	0
407	20231106	135400	101853840	5050	5050	5050	5050	0
408	20231106	135300	101853840	5050	5050	5050	5050	0
409	20231106	135200	101853840	5050	5050	5050	5050	0
410	20231106	135100	101853840	5050	5050	5050	5050	0
411	20231106	135000	101853840	5050	5050	5050	5050	2
412	20231106	134900	101843740	5060	5060	5060	5060	0
413	20231106	134800	101843740	5060	5060	5060	5060	0
414	20231106	134700	101843740	5060	5060	5060	5060	0
415	20231106	134600	101843740	5060	5060	5060	5060	0
416	20231106	134500	101843740	5060	5060	5060	5060	0
417	20231106	134400	101843740	5060	5060	5060	5060	1
418	20231106	134300	101838680	5060	5060	5060	5060	0
419	20231106	134200	101838680	5060	5060	5060	5060	0
420	20231106	134100	101838680	5060	5060	5060	5060	0
421	20231106	134000	101838680	5060	5060	5060	5060	0
422	20231106	133900	101838680	5060	5060	5060	5060	0
423	20231106	133800	101838680	5060	5060	5060	5060	0
424	20231106	133700	101838680	5060	5060	5060	5060	0
425	20231106	133600	101838680	5060	5060	5060	5060	0
426	20231106	133500	101838680	5060	5060	5060	5060	0
427	20231106	133400	101838680	5060	5060	5060	5060	0
428	20231106	133300	101838680	5060	5060	5060	5060	0
429	20231106	133200	101838680	5060	5060	5060	5060	0
430	20231106	133100	101838680	5060	5060	5060	5060	0
431	20231106	133000	101838680	5060	5060	5060	5060	0
432	20231106	132900	101838680	5060	5060	5060	5060	0
433	20231106	132800	101838680	5060	5060	5060	5060	0
434	20231106	132700	101838680	5060	5060	5060	5060	0
435	20231106	132600	101838680	5060	5060	5060	5060	0
436	20231106	132500	101838680	5060	5060	5060	5060	0
437	20231106	132400	101838680	5060	5060	5060	5060	0
438	20231106	132300	101838680	5060	5060	5060	5060	0
439	20231106	132200	101838680	5060	5060	5060	5060	0
440	20231106	132100	101838680	5060	5060	5060	5060	0
441	20231106	132000	101838680	5060	5060	5060	5060	0
442	20231106	131900	101838680	5060	5060	5060	5060	0
443	20231106	131800	101838680	5060	5060	5060	5060	0
444	20231106	131700	101838680	5060	5060	5060	5060	0
445	20231106	131600	101838680	5060	5060	5060	5060	0
446	20231106	131500	101838680	5060	5060	5060	5060	0
447	20231106	131400	101838680	5060	5060	5060	5060	0
448	20231106	131300	101838680	5060	5060	5060	5060	0
449	20231106	131200	101838680	5060	5060	5060	5060	0
450	20231106	131100	101838680	5060	5060	5060	5060	0
451	20231106	131000	101838680	5060	5060	5060	5060	1
452	20231106	130900	101833620	5080	5080	5080	5080	0
453	20231106	130800	101833620	5080	5080	5080	5080	0
454	20231106	130700	101833620	5080	5080	5080	5080	0
455	20231106	130600	101833620	5080	5080	5080	5080	0
456	20231106	130500	101833620	5080	5080	5080	5080	0
457	20231106	130400	101833620	5080	5080	5080	5080	0
458	20231106	130300	101833620	5080	5080	5080	5080	0
459	20231106	130200	101833620	5080	5080	5080	5080	0
460	20231106	130100	101833620	5080	5080	5080	5080	0
461	20231106	130000	101833620	5080	5080	5080	5080	0
462	20231106	125900	101833620	5080	5080	5080	5080	0
463	20231106	125800	101833620	5080	5080	5080	5080	0
464	20231106	125700	101833620	5080	5080	5080	5080	0
465	20231106	125600	101833620	5080	5080	5080	5080	0
466	20231106	125500	101833620	5080	5080	5080	5080	0
467	20231106	125400	101833620	5080	5080	5080	5080	0
468	20231106	125300	101833620	5080	5080	5080	5080	0
469	20231106	125200	101833620	5080	5080	5080	5080	0
470	20231106	125100	101833620	5080	5080	5080	5080	0
471	20231106	125000	101833620	5080	5060	5080	5060	6
472	20231106	124900	101803190	5050	5050	5050	5050	0
473	20231106	124800	101803190	5050	5050	5050	5050	0
474	20231106	124700	101803190	5050	5050	5050	5050	0
475	20231106	124600	101803190	5050	5050	5050	5050	1
476	20231106	124500	101798140	5040	5040	5040	5040	0
477	20231106	124400	101798140	5040	5040	5040	5040	0
478	20231106	124300	101798140	5040	5040	5040	5040	0
479	20231106	124200	101798140	5040	5030	5040	5030	3
480	20231106	124100	101783040	5080	5080	5080	5080	0
481	20231106	124000	101783040	5080	5080	5080	5080	0
482	20231106	123900	101783040	5080	5080	5080	5080	0
483	20231106	123800	101783040	5080	5080	5080	5080	0
484	20231106	123700	101783040	5080	5080	5080	5080	0
485	20231106	123600	101783040	5080	5080	5080	5080	0
486	20231106	123500	101783040	5080	5080	5080	5080	0
487	20231106	123400	101783040	5080	5080	5080	5080	0
488	20231106	123300	101783040	5080	5040	5080	5040	6
489	20231106	123200	101752640	5030	5030	5030	5030	0
490	20231106	123100	101752640	5030	5060	5060	5030	7
491	20231106	123000	101717370	5080	5080	5080	5080	0
492	20231106	122900	101717370	5080	5080	5080	5080	0
493	20231106	122800	101717370	5080	5080	5080	5080	0
494	20231106	122700	101717370	5080	5080	5080	5080	0
495	20231106	122600	101717370	5080	5080	5080	5080	0
496	20231106	122500	101717370	5080	5080	5080	5080	0
497	20231106	122400	101717370	5080	5080	5080	5080	0
498	20231106	122300	101717370	5080	5080	5080	5080	0
499	20231106	122200	101717370	5080	5080	5080	5080	0
500	20231106	122100	101717370	5080	5080	5080	5080	0
501	20231106	122000	101717370	5080	5080	5080	5080	0
502	20231106	121900	101717370	5080	5040	5080	5040	6
503	20231106	121800	101686980	5080	5080	5080	5080	0
504	20231106	121700	101686980	5080	5080	5080	5080	0
505	20231106	121600	101686980	5080	5080	5080	5080	0
506	20231106	121500	101686980	5080	5080	5080	5080	0
507	20231106	121400	101686980	5080	5030	5080	5030	668
508	20231106	121300	98326590	5050	5050	5050	5050	1
509	20231106	121200	98321540	5030	5070	5070	5030	1000
510	20231106	121100	93286330	5080	5080	5080	5080	1
511	20231106	121000	93281250	5070	5070	5070	5070	0
512	20231106	120900	93281250	5070	5070	5070	5070	0
513	20231106	120800	93281250	5070	5070	5070	5070	0
514	20231106	120700	93281250	5070	5070	5070	5070	0
515	20231106	120600	93281250	5070	5070	5070	5070	0
516	20231106	120500	93281250	5070	5070	5070	5070	0
517	20231106	120400	93281250	5070	5070	5070	5070	0
518	20231106	120300	93281250	5070	5070	5070	5070	0
519	20231106	120200	93281250	5070	5070	5070	5070	1
520	20231106	120100	93276180	5080	5080	5080	5080	0
521	20231106	120000	93276180	5080	5080	5080	5080	0
522	20231106	115900	93276180	5080	5080	5080	5080	0
523	20231106	115800	93276180	5080	5080	5080	5080	0
524	20231106	115700	93276180	5080	5080	5080	5080	0
525	20231106	115600	93276180	5080	5080	5080	5080	0
526	20231106	115500	93276180	5080	5060	5080	5060	3
527	20231106	115400	93260970	5080	5080	5080	5080	0
528	20231106	115300	93260970	5080	5080	5080	5080	0
529	20231106	115200	93260970	5080	5080	5080	5080	0
530	20231106	115100	93260970	5080	5080	5080	5080	0
531	20231106	115000	93260970	5080	5080	5080	5080	0
532	20231106	114900	93260970	5080	5080	5080	5080	0
533	20231106	114800	93260970	5080	5080	5080	5080	0
534	20231106	114700	93260970	5080	5080	5080	5080	0
535	20231106	114600	93260970	5080	5080	5080	5080	0
536	20231106	114500	93260970	5080	5080	5080	5080	0
537	20231106	114400	93260970	5080	5080	5080	5080	0
538	20231106	114300	93260970	5080	5080	5080	5080	0
539	20231106	114200	93260970	5080	5080	5080	5080	0
540	20231106	114100	93260970	5080	5080	5080	5080	0
541	20231106	114000	93260970	5080	5080	5080	5080	0
542	20231106	113900	93260970	5080	5080	5080	5080	0
543	20231106	113800	93260970	5080	5080	5080	5080	0
544	20231106	113700	93260970	5080	5080	5080	5080	0
545	20231106	113600	93260970	5080	5080	5080	5080	0
546	20231106	113500	93260970	5080	5080	5080	5080	0
547	20231106	113400	93260970	5080	5080	5080	5080	0
548	20231106	113300	93260970	5080	5080	5080	5080	0
549	20231106	113200	93260970	5080	5080	5080	5080	0
550	20231106	113100	93260970	5080	5080	5080	5080	0
551	20231106	113000	93260970	5080	5080	5080	5080	0
552	20231106	112900	93260970	5080	5080	5080	5080	0
553	20231106	112800	93260970	5080	5080	5080	5080	0
554	20231106	112700	93260970	5080	5080	5080	5080	0
555	20231106	112600	93260970	5080	5080	5080	5080	0
556	20231106	112500	93260970	5080	5080	5080	5080	0
557	20231106	112400	93260970	5080	5080	5080	5080	0
558	20231106	112300	93260970	5080	5080	5080	5080	0
559	20231106	112200	93260970	5080	5080	5080	5080	0
560	20231106	112100	93260970	5080	5060	5080	5060	2
561	20231106	112000	93250830	5050	5050	5050	5050	1
562	20231106	111900	93245780	5080	5080	5080	5080	0
563	20231106	111800	93245780	5080	5040	5080	5040	2
564	20231106	111700	93235660	5080	5020	5080	5020	3
565	20231106	111600	93220520	5020	5020	5020	5020	1
566	20231106	111500	93215500	5020	5020	5020	5020	2
567	20231106	111400	93205460	5020	5020	5020	5020	3
568	20231106	111300	93190400	5020	5020	5080	5020	4
569	20231106	111200	93170200	5010	5090	5090	5010	988
570	20231106	111100	88218680	5100	5030	5100	5030	2766
571	20231106	111000	74135850	4995	5010	5010	4995	1120
572	20231106	110900	68538830	5010	5010	5010	5010	0
573	20231106	110800	68538830	5010	5010	5010	5010	500
574	20231106	110700	66033830	5010	5030	5030	5010	1000
575	20231106	110600	61023430	5030	5030	5030	5030	10
576	20231106	110500	60973130	5020	5020	5020	5020	0
577	20231106	110400	60973130	5020	5020	5020	5020	0
578	20231106	110300	60973130	5020	5020	5020	5020	0
579	20231106	110200	60973130	5020	5020	5020	5020	0
580	20231106	110100	60973130	5020	5020	5020	5020	0
581	20231106	110000	60973130	5020	5040	5040	5020	297
582	20231106	105900	59481670	5040	5040	5040	5040	79
583	20231106	105800	59083510	5080	5080	5080	5080	0
584	20231106	105700	59083510	5080	5080	5080	5080	0
585	20231106	105600	59083510	5080	5080	5080	5080	0
586	20231106	105500	59083510	5080	5080	5080	5080	0
587	20231106	105400	59083510	5080	5080	5080	5080	0
588	20231106	105300	59083510	5080	5080	5080	5080	0
589	20231106	105200	59083510	5080	5080	5080	5080	0
590	20231106	105100	59083510	5080	5080	5080	5080	0
591	20231106	105000	59083510	5080	5080	5080	5080	0
592	20231106	104900	59083510	5080	5080	5080	5080	0
593	20231106	104800	59083510	5080	5080	5080	5080	0
594	20231106	104700	59083510	5080	5080	5080	5080	0
595	20231106	104600	59083510	5080	5080	5080	5080	0
596	20231106	104500	59083510	5080	5080	5080	5080	0
597	20231106	104400	59083510	5080	5080	5080	5080	0
598	20231106	104300	59083510	5080	5080	5080	5080	0
599	20231106	104200	59083510	5080	5080	5080	5080	0
600	20231106	104100	59083510	5080	5080	5080	5080	0
601	20231106	104000	59083510	5080	5080	5080	5080	0
602	20231106	103900	59083510	5080	5080	5080	5080	0
603	20231106	103800	59083510	5080	5080	5080	5080	0
604	20231106	103700	59083510	5080	5080	5080	5080	0
605	20231106	103600	59083510	5080	5080	5080	5080	0
606	20231106	103500	59083510	5080	5080	5080	5080	1
607	20231106	103400	59078430	5090	5090	5090	5090	0
608	20231106	103300	59078430	5090	5090	5090	5090	0
609	20231106	103200	59078430	5090	5090	5090	5090	0
610	20231106	103100	59078430	5090	5040	5090	5040	614
611	20231106	103000	55976420	5040	5040	5040	5040	83
612	20231106	102900	55558100	5050	5050	5050	5050	0
613	20231106	102800	55558100	5050	5050	5050	5050	0
614	20231106	102700	55558100	5050	5050	5050	5050	0
615	20231106	102600	55558100	5050	5050	5050	5050	0
616	20231106	102500	55558100	5050	5050	5050	5050	0
617	20231106	102400	55558100	5050	5050	5050	5050	0
618	20231106	102300	55558100	5050	5050	5050	5050	0
619	20231106	102200	55558100	5050	5050	5050	5050	0
620	20231106	102100	55558100	5050	5050	5050	5050	0
621	20231106	102000	55558100	5050	5050	5050	5050	0
622	20231106	101900	55558100	5050	5050	5050	5050	0
623	20231106	101800	55558100	5050	5050	5050	5050	0
624	20231106	101700	55558100	5050	5050	5050	5050	0
625	20231106	101600	55558100	5050	5050	5050	5050	0
626	20231106	101500	55558100	5050	5020	5050	5020	455
627	20231106	101400	53272500	5010	5090	5090	5010	1101
628	20231106	101300	47742650	5100	5090	5100	5070	871
629	20231106	101200	43326630	5100	5100	5100	5100	1
630	20231106	101100	43321530	5080	5050	5080	5050	310
631	20231106	101000	41755710	5060	5060	5060	5060	53
632	20231106	100900	41487530	5060	5060	5060	5060	0
633	20231106	100800	41487530	5060	5060	5060	5060	0
634	20231106	100700	41487530	5060	5070	5070	5060	2
635	20231106	100600	41477400	5070	5070	5070	5070	0
636	20231106	100500	41477400	5070	5060	5090	5060	662
637	20231106	100400	38120750	5060	5060	5060	5060	1
638	20231106	100300	38115690	5010	5090	5100	5010	2531
639	20231106	100200	25354580	5100	5080	5100	5070	918
640	20231106	100100	20699450	5090	5050	5090	5050	150
641	20231106	100000	19939980	5050	5030	5050	5030	789
642	20231106	095900	15967170	5020	5020	5020	5020	0
643	20231106	095800	15967170	5020	5020	5020	5020	0
644	20231106	095700	15967170	5020	5020	5020	5020	0
645	20231106	095600	15967170	5020	5020	5020	5020	0
646	20231106	095500	15967170	5020	5020	5020	5020	0
647	20231106	095400	15967170	5020	5020	5020	5020	0
648	20231106	095300	15967170	5020	5020	5020	5020	0
649	20231106	095200	15967170	5020	5020	5020	5020	0
650	20231106	095100	15967170	5020	5020	5020	5020	0
651	20231106	095000	15967170	5020	5020	5020	5020	0
652	20231106	094900	15967170	5020	5020	5020	5020	0
653	20231106	094800	15967170	5020	5020	5020	5020	480
654	20231106	094700	13557570	5020	5020	5020	5020	20
655	20231106	094600	13457170	5030	5030	5030	5030	0
656	20231106	094500	13457170	5030	5020	5030	5020	2
657	20231106	094400	13447120	5030	5020	5030	5020	4
658	20231106	094300	13427030	5020	5020	5020	5020	1
659	20231106	094200	13422010	5030	5020	5030	5020	2
660	20231106	094100	13411960	5030	5020	5030	5020	321
661	20231106	094000	11800530	5020	5010	5020	5010	202
662	20231106	093900	10786510	4990	4990	4990	4990	0
663	20231106	093800	10786510	4990	4990	4990	4990	0
664	20231106	093700	10786510	4990	4990	4990	4990	0
665	20231106	093600	10786510	4990	4990	4990	4990	0
666	20231106	093500	10786510	4990	4990	4990	4990	0
667	20231106	093400	10786510	4990	4990	4990	4990	500
668	20231106	093300	8291510	5010	5010	5010	5010	1
669	20231106	093200	8286500	4995	4995	4995	4995	201
670	20231106	093100	7282505	5000	5000	5000	5000	0
671	20231106	093000	7282505	5000	5000	5000	5000	0
672	20231106	092900	7282505	5000	5000	5000	5000	10
673	20231106	092800	7232505	4995	4995	4995	4995	0
674	20231106	092700	7232505	4995	4995	4995	4995	0
675	20231106	092600	7232505	4995	4995	4995	4995	0
676	20231106	092500	7232505	4995	4995	4995	4995	0
677	20231106	092400	7232505	4995	4995	4995	4995	0
678	20231106	092300	7232505	4995	4995	4995	4995	500
679	20231106	092200	4735005	5000	5000	5000	5000	197
680	20231106	092100	3750005	4995	4995	4995	4995	1
681	20231106	092000	3745010	5020	5020	5020	5020	0
682	20231106	091900	3745010	5020	5020	5020	5020	0
683	20231106	091800	3745010	5020	4995	5020	4995	2
684	20231106	091700	3734995	4995	4995	4995	4995	1
685	20231106	091600	3730000	5010	5010	5010	5010	0
686	20231106	091500	3730000	5010	5010	5010	5010	179
687	20231106	091400	2833210	5010	5010	5010	5010	0
688	20231106	091300	2833210	5010	5010	5010	5010	310
689	20231106	091200	1280110	5020	5020	5020	5020	254
690	20231106	091100	5030	5030	5030	5030	5030	0
691	20231106	091000	5030	5030	5030	5030	5030	0
692	20231106	090900	5030	5030	5030	5030	5030	0
693	20231106	090800	5030	5030	5030	5030	5030	0
694	20231106	090700	5030	5030	5030	5030	5030	0
695	20231106	090600	5030	5030	5030	5030	5030	0
696	20231106	090500	5030	5030	5030	5030	5030	0
697	20231106	090400	5030	5030	5030	5030	5030	0
698	20231106	090300	5030	5030	5030	5030	5030	1
699	20231106	090200	0	5000	5000	5000	5000	0
700	20231106	090100	0	5000	5000	5000	5000	0
701	20231106	090000	0	5000	5000	5000	5000	0