KissMeData/039610/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192100	75962210	5310	5310	5310	5310	1360
3	20231110	192000	75962210	5310	5310	5310	5310	0
4	20231110	191900	75962210	5310	5310	5310	5310	0
5	20231110	191800	75962210	5310	5310	5310	5310	0
6	20231110	191700	75962210	5310	5310	5310	5310	0
7	20231110	191600	75962210	5310	5310	5310	5310	0
8	20231110	191500	75962210	5310	5310	5310	5310	0
9	20231110	191400	75962210	5310	5310	5310	5310	0
10	20231110	191300	75962210	5310	5310	5310	5310	0
11	20231110	191200	75962210	5310	5310	5310	5310	0
12	20231110	191100	75962210	5310	5310	5310	5310	0
13	20231110	191000	75962210	5310	5310	5310	5310	0
14	20231110	190900	75962210	5310	5310	5310	5310	0
15	20231110	190800	75962210	5310	5310	5310	5310	0
16	20231110	190700	75962210	5310	5310	5310	5310	0
17	20231110	190600	75962210	5310	5310	5310	5310	0
18	20231110	190500	75962210	5310	5310	5310	5310	0
19	20231110	190400	75962210	5310	5310	5310	5310	0
20	20231110	190300	75962210	5310	5310	5310	5310	0
21	20231110	190200	75962210	5310	5310	5310	5310	0
22	20231110	190100	75962210	5310	5310	5310	5310	0
23	20231110	190000	75962210	5310	5310	5310	5310	0
24	20231110	185900	75962210	5310	5310	5310	5310	0
25	20231110	185800	75962210	5310	5310	5310	5310	0
26	20231110	185700	75962210	5310	5310	5310	5310	0
27	20231110	185600	75962210	5310	5310	5310	5310	0
28	20231110	185500	75962210	5310	5310	5310	5310	0
29	20231110	185400	75962210	5310	5310	5310	5310	0
30	20231110	185300	75962210	5310	5310	5310	5310	0
31	20231110	185200	75962210	5310	5310	5310	5310	0
32	20231110	185100	75962210	5310	5310	5310	5310	1360
33	20231110	185000	75962210	5310	5310	5310	5310	0
34	20231110	184900	75962210	5310	5310	5310	5310	0
35	20231110	184800	75962210	5310	5310	5310	5310	0
36	20231110	184700	75962210	5310	5310	5310	5310	0
37	20231110	184600	75962210	5310	5310	5310	5310	0
38	20231110	184500	75962210	5310	5310	5310	5310	0
39	20231110	184400	75962210	5310	5310	5310	5310	0
40	20231110	184300	75962210	5310	5310	5310	5310	0
41	20231110	184200	75962210	5310	5310	5310	5310	0
42	20231110	184100	75962210	5310	5310	5310	5310	0
43	20231110	184000	75962210	5310	5310	5310	5310	0
44	20231110	183900	75962210	5310	5310	5310	5310	0
45	20231110	183800	75962210	5310	5310	5310	5310	0
46	20231110	183700	75962210	5310	5310	5310	5310	0
47	20231110	183600	75962210	5310	5310	5310	5310	0
48	20231110	183500	75962210	5310	5310	5310	5310	0
49	20231110	183400	75962210	5310	5310	5310	5310	0
50	20231110	183300	75962210	5310	5310	5310	5310	0
51	20231110	183200	75962210	5310	5310	5310	5310	0
52	20231110	183100	75962210	5310	5310	5310	5310	0
53	20231110	183000	75962210	5310	5310	5310	5310	0
54	20231110	182900	75962210	5310	5310	5310	5310	0
55	20231110	182800	75962210	5310	5310	5310	5310	0
56	20231110	182700	75962210	5310	5310	5310	5310	0
57	20231110	182600	75962210	5310	5310	5310	5310	0
58	20231110	182500	75962210	5310	5310	5310	5310	0
59	20231110	182400	75962210	5310	5310	5310	5310	0
60	20231110	182300	75962210	5310	5310	5310	5310	0
61	20231110	182200	75962210	5310	5310	5310	5310	0
62	20231110	182100	75962210	5310	5310	5310	5310	1360
63	20231110	182000	75962210	5310	5310	5310	5310	0
64	20231110	181900	75962210	5310	5310	5310	5310	0
65	20231110	181800	75962210	5310	5310	5310	5310	0
66	20231110	181700	75962210	5310	5310	5310	5310	0
67	20231110	181600	75962210	5310	5310	5310	5310	0
68	20231110	181500	75962210	5310	5310	5310	5310	0
69	20231110	181400	75962210	5310	5310	5310	5310	0
70	20231110	181300	75962210	5310	5310	5310	5310	0
71	20231110	181200	75962210	5310	5310	5310	5310	0
72	20231110	181100	75962210	5310	5310	5310	5310	0
73	20231110	181000	75962210	5310	5310	5310	5310	0
74	20231110	180900	75962210	5310	5310	5310	5310	0
75	20231110	180800	75962210	5310	5310	5310	5310	0
76	20231110	180700	75962210	5310	5310	5310	5310	0
77	20231110	180600	75962210	5310	5310	5310	5310	0
78	20231110	180500	75962210	5310	5310	5310	5310	0
79	20231110	180400	75962210	5310	5310	5310	5310	0
80	20231110	180300	75962210	5310	5310	5310	5310	0
81	20231110	180200	75962210	5310	5310	5310	5310	0
82	20231110	180100	75962210	5310	5310	5310	5310	0
83	20231110	180000	75962210	5310	5310	5310	5310	0
84	20231110	175900	75962210	5310	5310	5310	5310	0
85	20231110	175800	75962210	5310	5310	5310	5310	0
86	20231110	175700	75962210	5310	5310	5310	5310	0
87	20231110	175600	75962210	5310	5310	5310	5310	0
88	20231110	175500	75962210	5310	5310	5310	5310	0
89	20231110	175400	75962210	5310	5310	5310	5310	0
90	20231110	175300	75962210	5310	5310	5310	5310	0
91	20231110	175200	75962210	5310	5310	5310	5310	0
92	20231110	175100	75962210	5310	5310	5310	5310	1360
93	20231110	175000	75962210	5310	5310	5310	5310	0
94	20231110	174900	75962210	5310	5310	5310	5310	0
95	20231110	174800	75962210	5310	5310	5310	5310	0
96	20231110	174700	75962210	5310	5310	5310	5310	0
97	20231110	174600	75962210	5310	5310	5310	5310	0
98	20231110	174500	75962210	5310	5310	5310	5310	0
99	20231110	174400	75962210	5310	5310	5310	5310	0
100	20231110	174300	75962210	5310	5310	5310	5310	0
101	20231110	174200	75962210	5310	5310	5310	5310	0
102	20231110	174100	75962210	5310	5310	5310	5310	0
103	20231110	174000	75962210	5310	5310	5310	5310	0
104	20231110	173900	75962210	5310	5310	5310	5310	0
105	20231110	173800	75962210	5310	5310	5310	5310	0
106	20231110	173700	75962210	5310	5310	5310	5310	0
107	20231110	173600	75962210	5310	5310	5310	5310	0
108	20231110	173500	75962210	5310	5310	5310	5310	0
109	20231110	173400	75962210	5310	5310	5310	5310	0
110	20231110	173300	75962210	5310	5310	5310	5310	0
111	20231110	173200	75962210	5310	5310	5310	5310	0
112	20231110	173100	75962210	5310	5310	5310	5310	0
113	20231110	173000	75962210	5310	5310	5310	5310	0
114	20231110	172900	75962210	5310	5310	5310	5310	0
115	20231110	172800	75962210	5310	5310	5310	5310	0
116	20231110	172700	75962210	5310	5310	5310	5310	0
117	20231110	172600	75962210	5310	5310	5310	5310	0
118	20231110	172500	75962210	5310	5310	5310	5310	0
119	20231110	172400	75962210	5310	5310	5310	5310	0
120	20231110	172300	75962210	5310	5310	5310	5310	0
121	20231110	172200	75962210	5310	5310	5310	5310	0
122	20231110	172100	75962210	5310	5310	5310	5310	1360
123	20231110	172000	75962210	5310	5310	5310	5310	0
124	20231110	171900	75962210	5310	5310	5310	5310	0
125	20231110	171800	75962210	5310	5310	5310	5310	0
126	20231110	171700	75962210	5310	5310	5310	5310	0
127	20231110	171600	75962210	5310	5310	5310	5310	0
128	20231110	171500	75962210	5310	5310	5310	5310	0
129	20231110	171400	75962210	5310	5310	5310	5310	0
130	20231110	171300	75962210	5310	5310	5310	5310	0
131	20231110	171200	75962210	5310	5310	5310	5310	0
132	20231110	171100	75962210	5310	5310	5310	5310	0
133	20231110	171000	75962210	5310	5310	5310	5310	0
134	20231110	170900	75962210	5310	5310	5310	5310	0
135	20231110	170800	75962210	5310	5310	5310	5310	0
136	20231110	170700	75962210	5310	5310	5310	5310	0
137	20231110	170600	75962210	5310	5310	5310	5310	0
138	20231110	170500	75962210	5310	5310	5310	5310	0
139	20231110	170400	75962210	5310	5310	5310	5310	0
140	20231110	170300	75962210	5310	5310	5310	5310	0
141	20231110	170200	75962210	5310	5310	5310	5310	0
142	20231110	170100	75962210	5310	5310	5310	5310	0
143	20231110	170000	75962210	5310	5310	5310	5310	0
144	20231110	165900	75962210	5310	5310	5310	5310	0
145	20231110	165800	75962210	5310	5310	5310	5310	0
146	20231110	165700	75962210	5310	5310	5310	5310	0
147	20231110	165600	75962210	5310	5310	5310	5310	0
148	20231110	165500	75962210	5310	5310	5310	5310	0
149	20231110	165400	75962210	5310	5310	5310	5310	0
150	20231110	165300	75962210	5310	5310	5310	5310	0
151	20231110	165200	75962210	5310	5310	5310	5310	0
152	20231110	165100	75962210	5310	5310	5310	5310	1360
153	20231110	165000	75962210	5310	5310	5310	5310	0
154	20231110	164900	75962210	5310	5310	5310	5310	0
155	20231110	164800	75962210	5310	5310	5310	5310	0
156	20231110	164700	75962210	5310	5310	5310	5310	0
157	20231110	164600	75962210	5310	5310	5310	5310	0
158	20231110	164500	75962210	5310	5310	5310	5310	0
159	20231110	164400	75962210	5310	5310	5310	5310	0
160	20231110	164300	75962210	5310	5310	5310	5310	0
161	20231110	164200	75962210	5310	5310	5310	5310	0
162	20231110	164100	75962210	5310	5310	5310	5310	0
163	20231110	164000	75962210	5310	5310	5310	5310	0
164	20231110	163900	75962210	5310	5310	5310	5310	0
165	20231110	163800	75962210	5310	5310	5310	5310	0
166	20231110	163700	75962210	5310	5310	5310	5310	0
167	20231110	163600	75962210	5310	5310	5310	5310	0
168	20231110	163500	75962210	5310	5310	5310	5310	0
169	20231110	163400	75962210	5310	5310	5310	5310	0
170	20231110	163300	75962210	5310	5310	5310	5310	0
171	20231110	163200	75962210	5310	5310	5310	5310	0
172	20231110	163100	75962210	5310	5310	5310	5310	0
173	20231110	163000	75962210	5310	5310	5310	5310	0
174	20231110	162900	75962210	5310	5310	5310	5310	0
175	20231110	162800	75962210	5310	5310	5310	5310	0
176	20231110	162700	75962210	5310	5310	5310	5310	0
177	20231110	162600	75962210	5310	5310	5310	5310	0
178	20231110	162500	75962210	5310	5310	5310	5310	0
179	20231110	162400	75962210	5310	5310	5310	5310	0
180	20231110	162300	75962210	5310	5310	5310	5310	0
181	20231110	162200	75962210	5310	5310	5310	5310	0
182	20231110	162100	75962210	5310	5310	5310	5310	1360
183	20231110	162000	75962210	5310	5310	5310	5310	0
184	20231110	161900	75962210	5310	5310	5310	5310	0
185	20231110	161800	75962210	5310	5310	5310	5310	0
186	20231110	161700	75962210	5310	5310	5310	5310	0
187	20231110	161600	75962210	5310	5310	5310	5310	0
188	20231110	161500	75962210	5310	5310	5310	5310	0
189	20231110	161400	75962210	5310	5310	5310	5310	0
190	20231110	161300	75962210	5310	5310	5310	5310	0
191	20231110	161200	75962210	5310	5310	5310	5310	0
192	20231110	161100	75962210	5310	5310	5310	5310	0
193	20231110	161000	75962210	5310	5310	5310	5310	0
194	20231110	160900	75962210	5310	5310	5310	5310	0
195	20231110	160800	75962210	5310	5310	5310	5310	0
196	20231110	160700	75962210	5310	5310	5310	5310	0
197	20231110	160600	75962210	5310	5310	5310	5310	0
198	20231110	160500	75962210	5310	5310	5310	5310	0
199	20231110	160400	75962210	5310	5310	5310	5310	0
200	20231110	160300	75962210	5310	5310	5310	5310	0
201	20231110	160200	75962210	5310	5310	5310	5310	0
202	20231110	160100	75962210	5310	5310	5310	5310	0
203	20231110	160000	75962210	5310	5310	5310	5310	0
204	20231110	155900	75962210	5310	5310	5310	5310	0
205	20231110	155800	75962210	5310	5310	5310	5310	0
206	20231110	155700	75962210	5310	5310	5310	5310	0
207	20231110	155600	75962210	5310	5310	5310	5310	0
208	20231110	155500	75962210	5310	5310	5310	5310	0
209	20231110	155400	75962210	5310	5310	5310	5310	0
210	20231110	155300	75962210	5310	5310	5310	5310	0
211	20231110	155200	75962210	5310	5310	5310	5310	0
212	20231110	155100	75962210	5310	5310	5310	5310	1360
213	20231110	155000	75962210	5310	5310	5310	5310	0
214	20231110	154900	75962210	5310	5310	5310	5310	0
215	20231110	154800	75962210	5310	5310	5310	5310	0
216	20231110	154700	75962210	5310	5310	5310	5310	0
217	20231110	154600	75962210	5310	5310	5310	5310	0
218	20231110	154500	75962210	5310	5310	5310	5310	0
219	20231110	154400	75962210	5310	5310	5310	5310	0
220	20231110	154300	75962210	5310	5310	5310	5310	0
221	20231110	154200	75962210	5310	5310	5310	5310	0
222	20231110	154100	75962210	5310	5310	5310	5310	0
223	20231110	154000	75962210	5310	5310	5310	5310	0
224	20231110	153900	75962210	5310	5310	5310	5310	0
225	20231110	153800	75962210	5310	5310	5310	5310	0
226	20231110	153700	75962210	5310	5310	5310	5310	0
227	20231110	153600	75962210	5310	5310	5310	5310	0
228	20231110	153500	75962210	5310	5310	5310	5310	0
229	20231110	153400	75962210	5310	5310	5310	5310	0
230	20231110	153300	75962210	5310	5310	5310	5310	0
231	20231110	153200	75962210	5310	5310	5310	5310	0
232	20231110	153100	75962210	5310	5310	5310	5310	0
233	20231110	153000	75962210	5310	5310	5310	5310	1360
234	20231110	152900	68740610	5270	5270	5270	5270	0
235	20231110	152800	68740610	5270	5270	5270	5270	0
236	20231110	152700	68740610	5270	5270	5270	5270	0
237	20231110	152600	68740610	5270	5270	5270	5270	0
238	20231110	152500	68740610	5270	5270	5270	5270	0
239	20231110	152400	68740610	5270	5270	5270	5270	0
240	20231110	152300	68740610	5270	5270	5270	5270	0
241	20231110	152200	68740610	5270	5270	5270	5270	0
242	20231110	152100	68740610	5270	5270	5270	5270	0
243	20231110	152000	68740610	5270	5270	5270	5270	0
244	20231110	151900	68740610	5270	5300	5300	5260	142
245	20231110	151800	67988520	5290	5270	5290	5260	231
246	20231110	151700	66770950	5280	5280	5280	5280	0
247	20231110	151600	66770950	5280	5280	5280	5280	0
248	20231110	151500	66770950	5280	5280	5280	5280	0
249	20231110	151400	66770950	5280	5280	5280	5280	0
250	20231110	151300	66770950	5280	5280	5280	5280	0
251	20231110	151200	66770950	5280	5280	5280	5280	0
252	20231110	151100	66770950	5280	5280	5280	5280	0
253	20231110	151000	66770950	5280	5280	5280	5280	0
254	20231110	150900	66770950	5280	5280	5280	5280	0
255	20231110	150800	66770950	5280	5280	5280	5280	0
256	20231110	150700	66770950	5280	5280	5280	5280	1
257	20231110	150600	66765670	5280	5280	5280	5280	0
258	20231110	150500	66765670	5280	5280	5280	5280	0
259	20231110	150400	66765670	5280	5280	5280	5280	100
260	20231110	150300	66237670	5280	5280	5280	5280	0
261	20231110	150200	66237670	5280	5280	5280	5280	0
262	20231110	150100	66237670	5280	5280	5280	5280	0
263	20231110	150000	66237670	5280	5270	5280	5270	19
264	20231110	145900	66137360	5270	5270	5270	5270	0
265	20231110	145800	66137360	5270	5270	5270	5270	300
266	20231110	145700	64556360	5270	5270	5270	5270	0
267	20231110	145600	64556360	5270	5270	5270	5270	0
268	20231110	145500	64556360	5270	5270	5270	5270	81
269	20231110	145400	64129490	5270	5270	5270	5270	0
270	20231110	145300	64129490	5270	5270	5270	5270	0
271	20231110	145200	64129490	5270	5270	5270	5270	0
272	20231110	145100	64129490	5270	5270	5270	5270	0
273	20231110	145000	64129490	5270	5270	5270	5270	0
274	20231110	144900	64129490	5270	5270	5270	5270	98
275	20231110	144800	63613030	5270	5270	5270	5270	2
276	20231110	144700	63602490	5270	5270	5270	5270	0
277	20231110	144600	63602490	5270	5270	5270	5270	67
278	20231110	144500	63249400	5280	5280	5280	5280	0
279	20231110	144400	63249400	5280	5280	5280	5280	0
280	20231110	144300	63249400	5280	5280	5280	5280	0
281	20231110	144200	63249400	5280	5280	5280	5280	0
282	20231110	144100	63249400	5280	5280	5280	5280	0
283	20231110	144000	63249400	5280	5280	5280	5280	0
284	20231110	143900	63249400	5280	5280	5280	5280	0
285	20231110	143800	63249400	5280	5270	5290	5270	285
286	20231110	143700	61743850	5260	5260	5260	5260	0
287	20231110	143600	61743850	5260	5260	5260	5260	0
288	20231110	143500	61743850	5260	5260	5260	5260	0
289	20231110	143400	61743850	5260	5260	5260	5260	0
290	20231110	143300	61743850	5260	5260	5260	5260	0
291	20231110	143200	61743850	5260	5260	5260	5260	0
292	20231110	143100	61743850	5260	5260	5260	5260	0
293	20231110	143000	61743850	5260	5260	5260	5260	0
294	20231110	142900	61743850	5260	5260	5260	5260	0
295	20231110	142800	61743850	5260	5260	5260	5260	0
296	20231110	142700	61743850	5260	5260	5260	5260	0
297	20231110	142600	61743850	5260	5260	5260	5260	0
298	20231110	142500	61743850	5260	5260	5260	5260	0
299	20231110	142400	61743850	5260	5260	5260	5260	0
300	20231110	142300	61743850	5260	5260	5260	5260	0
301	20231110	142200	61743850	5260	5260	5260	5260	0
302	20231110	142100	61743850	5260	5260	5260	5260	0
303	20231110	142000	61743850	5260	5260	5260	5260	0
304	20231110	141900	61743850	5260	5260	5260	5260	0
305	20231110	141800	61743850	5260	5260	5260	5260	0
306	20231110	141700	61743850	5260	5260	5260	5260	0
307	20231110	141600	61743850	5260	5260	5260	5260	0
308	20231110	141500	61743850	5260	5260	5260	5260	0
309	20231110	141400	61743850	5260	5260	5260	5260	0
310	20231110	141300	61743850	5260	5260	5260	5260	160
311	20231110	141200	60902250	5260	5260	5260	5260	0
312	20231110	141100	60902250	5260	5260	5260	5260	0
313	20231110	141000	60902250	5260	5260	5260	5260	0
314	20231110	140900	60902250	5260	5260	5260	5260	0
315	20231110	140800	60902250	5260	5260	5260	5260	0
316	20231110	140700	60902250	5260	5260	5260	5260	0
317	20231110	140600	60902250	5260	5260	5260	5260	0
318	20231110	140500	60902250	5260	5260	5260	5260	0
319	20231110	140400	60902250	5260	5260	5260	5260	0
320	20231110	140300	60902250	5260	5260	5260	5260	0
321	20231110	140200	60902250	5260	5260	5260	5260	0
322	20231110	140100	60902250	5260	5260	5260	5260	0
323	20231110	140000	60902250	5260	5260	5260	5260	42
324	20231110	135900	60681330	5270	5270	5270	5270	0
325	20231110	135800	60681330	5270	5270	5270	5270	1
326	20231110	135700	60676060	5270	5270	5270	5270	0
327	20231110	135600	60676060	5270	5270	5270	5270	0
328	20231110	135500	60676060	5270	5270	5270	5270	0
329	20231110	135400	60676060	5270	5270	5270	5270	0
330	20231110	135300	60676060	5270	5270	5270	5270	0
331	20231110	135200	60676060	5270	5270	5270	5270	0
332	20231110	135100	60676060	5270	5270	5270	5270	0
333	20231110	135000	60676060	5270	5270	5270	5270	0
334	20231110	134900	60676060	5270	5270	5270	5270	0
335	20231110	134800	60676060	5270	5270	5270	5270	0
336	20231110	134700	60676060	5270	5270	5270	5270	0
337	20231110	134600	60676060	5270	5270	5270	5270	0
338	20231110	134500	60676060	5270	5270	5270	5270	0
339	20231110	134400	60676060	5270	5270	5270	5270	0
340	20231110	134300	60676060	5270	5270	5270	5270	0
341	20231110	134200	60676060	5270	5270	5270	5270	0
342	20231110	134100	60676060	5270	5270	5270	5270	20
343	20231110	134000	60570660	5250	5250	5250	5250	0
344	20231110	133900	60570660	5250	5250	5250	5250	0
345	20231110	133800	60570660	5250	5250	5250	5250	0
346	20231110	133700	60570660	5250	5250	5250	5250	0
347	20231110	133600	60570660	5250	5250	5250	5250	0
348	20231110	133500	60570660	5250	5250	5250	5250	0
349	20231110	133400	60570660	5250	5250	5250	5250	0
350	20231110	133300	60570660	5250	5250	5250	5250	608
351	20231110	133200	57378660	5250	5250	5250	5250	0
352	20231110	133100	57378660	5250	5250	5250	5250	0
353	20231110	133000	57378660	5250	5250	5250	5250	0
354	20231110	132900	57378660	5250	5250	5250	5250	0
355	20231110	132800	57378660	5250	5250	5250	5250	0
356	20231110	132700	57378660	5250	5250	5250	5250	0
357	20231110	132600	57378660	5250	5250	5250	5250	0
358	20231110	132500	57378660	5250	5250	5250	5250	0
359	20231110	132400	57378660	5250	5250	5250	5250	0
360	20231110	132300	57378660	5250	5250	5250	5250	0
361	20231110	132200	57378660	5250	5250	5250	5250	0
362	20231110	132100	57378660	5250	5250	5250	5250	0
363	20231110	132000	57378660	5250	5260	5260	5250	67
364	20231110	131900	57026610	5260	5260	5260	5260	0
365	20231110	131800	57026610	5260	5260	5260	5260	0
366	20231110	131700	57026610	5260	5260	5260	5260	0
367	20231110	131600	57026610	5260	5260	5260	5260	0
368	20231110	131500	57026610	5260	5260	5260	5260	0
369	20231110	131400	57026610	5260	5260	5260	5260	0
370	20231110	131300	57026610	5260	5260	5260	5260	0
371	20231110	131200	57026610	5260	5260	5260	5260	0
372	20231110	131100	57026610	5260	5260	5260	5260	0
373	20231110	131000	57026610	5260	5260	5260	5260	0
374	20231110	130900	57026610	5260	5260	5260	5260	0
375	20231110	130800	57026610	5260	5260	5260	5260	0
376	20231110	130700	57026610	5260	5260	5260	5260	0
377	20231110	130600	57026610	5260	5260	5260	5260	0
378	20231110	130500	57026610	5260	5260	5260	5260	0
379	20231110	130400	57026610	5260	5260	5260	5260	0
380	20231110	130300	57026610	5260	5260	5260	5260	0
381	20231110	130200	57026610	5260	5260	5260	5260	0
382	20231110	130100	57026610	5260	5260	5260	5260	246
383	20231110	130000	55732650	5260	5260	5260	5260	0
384	20231110	125900	55732650	5260	5260	5260	5260	0
385	20231110	125800	55732650	5260	5260	5260	5260	0
386	20231110	125700	55732650	5260	5260	5260	5260	0
387	20231110	125600	55732650	5260	5260	5260	5260	0
388	20231110	125500	55732650	5260	5260	5260	5260	0
389	20231110	125400	55732650	5260	5260	5260	5260	0
390	20231110	125300	55732650	5260	5260	5260	5260	0
391	20231110	125200	55732650	5260	5260	5260	5260	0
392	20231110	125100	55732650	5260	5260	5260	5260	0
393	20231110	125000	55732650	5260	5260	5260	5260	0
394	20231110	124900	55732650	5260	5280	5280	5260	299
395	20231110	124800	54159850	5270	5270	5270	5270	0
396	20231110	124700	54159850	5270	5270	5270	5270	0
397	20231110	124600	54159850	5270	5270	5270	5270	0
398	20231110	124500	54159850	5270	5270	5270	5270	0
399	20231110	124400	54159850	5270	5270	5270	5270	0
400	20231110	124300	54159850	5270	5270	5270	5270	0
401	20231110	124200	54159850	5270	5270	5270	5270	0
402	20231110	124100	54159850	5270	5270	5270	5270	0
403	20231110	124000	54159850	5270	5270	5270	5270	0
404	20231110	123900	54159850	5270	5270	5270	5270	0
405	20231110	123800	54159850	5270	5270	5270	5270	0
406	20231110	123700	54159850	5270	5270	5270	5270	0
407	20231110	123600	54159850	5270	5270	5270	5270	0
408	20231110	123500	54159850	5270	5270	5270	5270	0
409	20231110	123400	54159850	5270	5300	5300	5270	67
410	20231110	123300	53805650	5270	5270	5270	5270	0
411	20231110	123200	53805650	5270	5270	5270	5270	0
412	20231110	123100	53805650	5270	5270	5270	5270	0
413	20231110	123000	53805650	5270	5270	5270	5270	0
414	20231110	122900	53805650	5270	5270	5270	5270	0
415	20231110	122800	53805650	5270	5270	5270	5270	66
416	20231110	122700	53457830	5290	5290	5290	5290	0
417	20231110	122600	53457830	5290	5290	5290	5290	0
418	20231110	122500	53457830	5290	5280	5290	5280	2
419	20231110	122400	53447260	5270	5270	5270	5270	0
420	20231110	122300	53447260	5270	5270	5270	5270	0
421	20231110	122200	53447260	5270	5270	5270	5270	0
422	20231110	122100	53447260	5270	5270	5270	5270	0
423	20231110	122000	53447260	5270	5270	5270	5270	0
424	20231110	121900	53447260	5270	5270	5270	5270	0
425	20231110	121800	53447260	5270	5270	5270	5270	0
426	20231110	121700	53447260	5270	5270	5270	5270	0
427	20231110	121600	53447260	5270	5270	5270	5270	0
428	20231110	121500	53447260	5270	5270	5270	5270	0
429	20231110	121400	53447260	5270	5280	5280	5270	9
430	20231110	121300	53399820	5280	5280	5280	5280	0
431	20231110	121200	53399820	5280	5280	5280	5280	0
432	20231110	121100	53399820	5280	5280	5280	5280	0
433	20231110	121000	53399820	5280	5280	5280	5280	0
434	20231110	120900	53399820	5280	5280	5280	5280	0
435	20231110	120800	53399820	5280	5280	5280	5280	0
436	20231110	120700	53399820	5280	5280	5280	5280	0
437	20231110	120600	53399820	5280	5280	5280	5280	0
438	20231110	120500	53399820	5280	5280	5280	5280	0
439	20231110	120400	53399820	5280	5280	5280	5280	0
440	20231110	120300	53399820	5280	5280	5280	5280	0
441	20231110	120200	53399820	5280	5280	5280	5280	0
442	20231110	120100	53399820	5280	5280	5280	5280	0
443	20231110	120000	53399820	5280	5280	5280	5280	0
444	20231110	115900	53399820	5280	5280	5280	5280	0
445	20231110	115800	53399820	5280	5280	5280	5280	0
446	20231110	115700	53399820	5280	5280	5280	5280	1
447	20231110	115600	53394540	5260	5260	5260	5260	0
448	20231110	115500	53394540	5260	5260	5260	5260	1
449	20231110	115400	53389280	5310	5310	5310	5310	0
450	20231110	115300	53389280	5310	5310	5310	5310	0
451	20231110	115200	53389280	5310	5310	5310	5310	0
452	20231110	115100	53389280	5310	5310	5310	5310	0
453	20231110	115000	53389280	5310	5310	5310	5310	0
454	20231110	114900	53389280	5310	5310	5310	5310	0
455	20231110	114800	53389280	5310	5310	5310	5310	0
456	20231110	114700	53389280	5310	5310	5310	5310	0
457	20231110	114600	53389280	5310	5310	5310	5310	0
458	20231110	114500	53389280	5310	5310	5310	5310	0
459	20231110	114400	53389280	5310	5310	5310	5310	0
460	20231110	114300	53389280	5310	5310	5310	5310	0
461	20231110	114200	53389280	5310	5310	5310	5310	0
462	20231110	114100	53389280	5310	5270	5310	5270	200
463	20231110	114000	52331310	5260	5260	5260	5260	0
464	20231110	113900	52331310	5260	5260	5260	5260	0
465	20231110	113800	52331310	5260	5260	5260	5260	0
466	20231110	113700	52331310	5260	5260	5260	5260	0
467	20231110	113600	52331310	5260	5260	5260	5260	10
468	20231110	113500	52278710	5260	5260	5260	5260	3
469	20231110	113400	52262930	5270	5270	5270	5270	0
470	20231110	113300	52262930	5270	5270	5270	5270	0
471	20231110	113200	52262930	5270	5270	5270	5270	0
472	20231110	113100	52262930	5270	5270	5270	5270	0
473	20231110	113000	52262930	5270	5270	5270	5270	0
474	20231110	112900	52262930	5270	5270	5270	5270	0
475	20231110	112800	52262930	5270	5270	5270	5270	37
476	20231110	112700	52067940	5270	5270	5270	5270	0
477	20231110	112600	52067940	5270	5270	5270	5270	3
478	20231110	112500	52052130	5270	5270	5270	5270	0
479	20231110	112400	52052130	5270	5270	5270	5270	0
480	20231110	112300	52052130	5270	5270	5270	5270	0
481	20231110	112200	52052130	5270	5270	5270	5270	1
482	20231110	112100	52046860	5260	5260	5260	5260	0
483	20231110	112000	52046860	5260	5260	5260	5260	0
484	20231110	111900	52046860	5260	5260	5260	5260	0
485	20231110	111800	52046860	5260	5260	5260	5260	0
486	20231110	111700	52046860	5260	5260	5260	5260	0
487	20231110	111600	52046860	5260	5260	5260	5260	2
488	20231110	111500	52036340	5250	5250	5250	5250	0
489	20231110	111400	52036340	5250	5250	5250	5250	0
490	20231110	111300	52036340	5250	5250	5250	5250	0
491	20231110	111200	52036340	5250	5250	5250	5250	477
492	20231110	111100	49532090	5260	5260	5260	5260	0
493	20231110	111000	49532090	5260	5260	5260	5260	0
494	20231110	110900	49532090	5260	5260	5260	5260	2
495	20231110	110800	49521570	5260	5260	5260	5260	0
496	20231110	110700	49521570	5260	5260	5260	5260	3
497	20231110	110600	49505790	5260	5260	5260	5260	3
498	20231110	110500	49490010	5260	5260	5260	5260	0
499	20231110	110400	49490010	5260	5260	5260	5260	0
500	20231110	110300	49490010	5260	5260	5260	5260	0
501	20231110	110200	49490010	5260	5260	5260	5260	0
502	20231110	110100	49490010	5260	5260	5260	5260	0
503	20231110	110000	49490010	5260	5260	5260	5260	0
504	20231110	105900	49490010	5260	5260	5260	5260	76
505	20231110	105800	49090250	5260	5260	5260	5260	24
506	20231110	105700	48964010	5260	5260	5260	5260	0
507	20231110	105600	48964010	5260	5260	5260	5260	0
508	20231110	105500	48964010	5260	5260	5260	5260	1
509	20231110	105400	48958750	5280	5280	5280	5280	0
510	20231110	105300	48958750	5280	5280	5280	5280	0
511	20231110	105200	48958750	5280	5280	5280	5280	0
512	20231110	105100	48958750	5280	5280	5280	5280	0
513	20231110	105000	48958750	5280	5280	5280	5280	0
514	20231110	104900	48958750	5280	5280	5280	5280	2
515	20231110	104800	48948190	5250	5250	5250	5250	0
516	20231110	104700	48948190	5250	5250	5250	5250	99
517	20231110	104600	48428440	5250	5250	5250	5250	0
518	20231110	104500	48428440	5250	5250	5250	5250	0
519	20231110	104400	48428440	5250	5250	5250	5250	0
520	20231110	104300	48428440	5250	5250	5250	5250	0
521	20231110	104200	48428440	5250	5250	5250	5250	0
522	20231110	104100	48428440	5250	5250	5250	5250	0
523	20231110	104000	48428440	5250	5260	5260	5250	200
524	20231110	103900	47378270	5250	5250	5250	5250	0
525	20231110	103800	47378270	5250	5250	5250	5250	0
526	20231110	103700	47378270	5250	5270	5270	5250	1200
527	20231110	103600	41075150	5260	5260	5260	5260	782
528	20231110	103500	36961830	5260	5260	5260	5260	0
529	20231110	103400	36961830	5260	5260	5260	5260	103
530	20231110	103300	36420050	5260	5260	5260	5260	2
531	20231110	103200	36409530	5260	5260	5260	5260	20
532	20231110	103100	36304330	5250	5250	5250	5250	0
533	20231110	103000	36304330	5250	5250	5250	5250	88
534	20231110	102900	35842330	5290	5290	5290	5290	23
535	20231110	102800	35720660	5250	5260	5260	5250	702
536	20231110	102700	32033420	5310	5270	5310	5260	2720
537	20231110	102600	17688830	5280	5280	5280	5280	0
538	20231110	102500	17688830	5280	5280	5280	5280	0
539	20231110	102400	17688830	5280	5280	5280	5280	0
540	20231110	102300	17688830	5280	5280	5280	5280	0
541	20231110	102200	17688830	5280	5280	5280	5280	0
542	20231110	102100	17688830	5280	5280	5280	5280	5
543	20231110	102000	17662430	5290	5290	5290	5290	0
544	20231110	101900	17662430	5290	5290	5290	5290	2
545	20231110	101800	17651850	5290	5290	5290	5290	5
546	20231110	101700	17625400	5290	5290	5290	5290	0
547	20231110	101600	17625400	5290	5290	5290	5290	1
548	20231110	101500	17620110	5280	5280	5280	5280	1
549	20231110	101400	17614830	5270	5270	5270	5270	10
550	20231110	101300	17562130	5270	5270	5270	5270	0
551	20231110	101200	17562130	5270	5270	5270	5270	0
552	20231110	101100	17562130	5270	5270	5270	5270	0
553	20231110	101000	17562130	5270	5270	5270	5270	1
554	20231110	100900	17556860	5260	5260	5260	5260	1
555	20231110	100800	17551600	5300	5300	5300	5300	0
556	20231110	100700	17551600	5300	5300	5300	5300	0
557	20231110	100600	17551600	5300	5300	5300	5300	0
558	20231110	100500	17551600	5300	5260	5300	5260	195
559	20231110	100400	16525860	5270	5270	5270	5270	0
560	20231110	100300	16525860	5270	5280	5280	5270	900
561	20231110	100200	11782800	5280	5280	5280	5280	0
562	20231110	100100	11782800	5280	5280	5280	5280	0
563	20231110	100000	11782800	5280	5280	5280	5280	0
564	20231110	095900	11782800	5280	5280	5280	5280	0
565	20231110	095800	11782800	5280	5280	5280	5280	0
566	20231110	095700	11782800	5280	5280	5280	5280	0
567	20231110	095600	11782800	5280	5280	5280	5280	0
568	20231110	095500	11782800	5280	5280	5280	5280	0
569	20231110	095400	11782800	5280	5280	5280	5280	0
570	20231110	095300	11782800	5280	5280	5280	5280	0
571	20231110	095200	11782800	5280	5280	5280	5280	0
572	20231110	095100	11782800	5280	5280	5280	5280	0
573	20231110	095000	11782800	5280	5280	5280	5280	0
574	20231110	094900	11782800	5280	5280	5280	5280	0
575	20231110	094800	11782800	5280	5280	5280	5280	1
576	20231110	094700	11777520	5270	5270	5270	5270	0
577	20231110	094600	11777520	5270	5270	5270	5270	0
578	20231110	094500	11777520	5270	5270	5270	5270	0
579	20231110	094400	11777520	5270	5270	5270	5270	0
580	20231110	094300	11777520	5270	5270	5270	5270	0
581	20231110	094200	11777520	5270	5270	5270	5270	0
582	20231110	094100	11777520	5270	5270	5270	5270	0
583	20231110	094000	11777520	5270	5280	5280	5270	50
584	20231110	093900	11513870	5290	5290	5290	5290	40
585	20231110	093800	11302270	5290	5290	5290	5290	27
586	20231110	093700	11159440	5330	5330	5330	5330	1
587	20231110	093600	11154110	5330	5330	5330	5330	1
588	20231110	093500	11148780	5330	5330	5330	5330	2
589	20231110	093400	11138120	5300	5300	5300	5300	0
590	20231110	093300	11138120	5300	5300	5300	5300	94
591	20231110	093200	10639920	5300	5300	5300	5300	35
592	20231110	093100	10454420	5290	5290	5290	5290	16
593	20231110	093000	10369780	5290	5290	5290	5290	0
594	20231110	092900	10369780	5290	5290	5290	5290	20
595	20231110	092800	10263980	5300	5300	5300	5300	0
596	20231110	092700	10263980	5300	5300	5300	5300	0
597	20231110	092600	10263980	5300	5300	5300	5300	0
598	20231110	092500	10263980	5300	5300	5300	5300	0
599	20231110	092400	10263980	5300	5300	5300	5300	0
600	20231110	092300	10263980	5300	5300	5300	5300	0
601	20231110	092200	10263980	5300	5280	5340	5280	56
602	20231110	092100	9965760	5280	5280	5280	5270	38
603	20231110	092000	9765370	5280	5280	5280	5280	285
604	20231110	091900	8260570	5280	5290	5290	5280	103
605	20231110	091800	7715710	5320	5320	5320	5320	0
606	20231110	091700	7715710	5320	5320	5320	5320	19
607	20231110	091600	7614630	5290	5290	5290	5290	0
608	20231110	091500	7614630	5290	5290	5290	5290	0
609	20231110	091400	7614630	5290	5290	5290	5290	0
610	20231110	091300	7614630	5290	5290	5290	5290	0
611	20231110	091200	7614630	5290	5290	5290	5290	0
612	20231110	091100	7614630	5290	5290	5290	5290	89
613	20231110	091000	7143820	5290	5290	5290	5290	5
614	20231110	090900	7117370	5290	5300	5300	5280	298
615	20231110	090800	5541200	5340	5340	5340	5340	2
616	20231110	090700	5530520	5300	5300	5300	5300	76
617	20231110	090600	5127720	5300	5310	5310	5300	76
618	20231110	090500	4724700	5300	5300	5300	5300	0
619	20231110	090400	4724700	5300	5300	5300	5300	0
620	20231110	090300	4724700	5300	5300	5300	5300	0
621	20231110	090200	4724700	5300	5300	5300	5300	0
622	20231110	090100	4724700	5300	5310	5310	5300	606
623	20231110	090000	1512380	5320	5340	5340	5320	284