KissMeData/115310/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201000	72691180	19770	19770	19770	19770	34
3	20231110	200900	72691180	19770	19770	19770	19770	0
4	20231110	200800	72691180	19770	19770	19770	19770	0
5	20231110	200700	72691180	19770	19770	19770	19770	0
6	20231110	200600	72691180	19770	19770	19770	19770	0
7	20231110	200500	72691180	19770	19770	19770	19770	0
8	20231110	200400	72691180	19770	19770	19770	19770	0
9	20231110	200300	72691180	19770	19770	19770	19770	0
10	20231110	200200	72691180	19770	19770	19770	19770	0
11	20231110	200100	72691180	19770	19770	19770	19770	0
12	20231110	200000	72691180	19770	19770	19770	19770	0
13	20231110	195900	72691180	19770	19770	19770	19770	0
14	20231110	195800	72691180	19770	19770	19770	19770	0
15	20231110	195700	72691180	19770	19770	19770	19770	0
16	20231110	195600	72691180	19770	19770	19770	19770	0
17	20231110	195500	72691180	19770	19770	19770	19770	0
18	20231110	195400	72691180	19770	19770	19770	19770	0
19	20231110	195300	72691180	19770	19770	19770	19770	0
20	20231110	195200	72691180	19770	19770	19770	19770	0
21	20231110	195100	72691180	19770	19770	19770	19770	0
22	20231110	195000	72691180	19770	19770	19770	19770	0
23	20231110	194900	72691180	19770	19770	19770	19770	0
24	20231110	194800	72691180	19770	19770	19770	19770	0
25	20231110	194700	72691180	19770	19770	19770	19770	0
26	20231110	194600	72691180	19770	19770	19770	19770	0
27	20231110	194500	72691180	19770	19770	19770	19770	0
28	20231110	194400	72691180	19770	19770	19770	19770	0
29	20231110	194300	72691180	19770	19770	19770	19770	0
30	20231110	194200	72691180	19770	19770	19770	19770	0
31	20231110	194100	72691180	19770	19770	19770	19770	0
32	20231110	194000	72691180	19770	19770	19770	19770	34
33	20231110	193900	72691180	19770	19770	19770	19770	0
34	20231110	193800	72691180	19770	19770	19770	19770	0
35	20231110	193700	72691180	19770	19770	19770	19770	0
36	20231110	193600	72691180	19770	19770	19770	19770	0
37	20231110	193500	72691180	19770	19770	19770	19770	0
38	20231110	193400	72691180	19770	19770	19770	19770	0
39	20231110	193300	72691180	19770	19770	19770	19770	0
40	20231110	193200	72691180	19770	19770	19770	19770	0
41	20231110	193100	72691180	19770	19770	19770	19770	0
42	20231110	193000	72691180	19770	19770	19770	19770	0
43	20231110	192900	72691180	19770	19770	19770	19770	0
44	20231110	192800	72691180	19770	19770	19770	19770	0
45	20231110	192700	72691180	19770	19770	19770	19770	0
46	20231110	192600	72691180	19770	19770	19770	19770	0
47	20231110	192500	72691180	19770	19770	19770	19770	0
48	20231110	192400	72691180	19770	19770	19770	19770	0
49	20231110	192300	72691180	19770	19770	19770	19770	0
50	20231110	192200	72691180	19770	19770	19770	19770	0
51	20231110	192100	72691180	19770	19770	19770	19770	0
52	20231110	192000	72691180	19770	19770	19770	19770	0
53	20231110	191900	72691180	19770	19770	19770	19770	0
54	20231110	191800	72691180	19770	19770	19770	19770	0
55	20231110	191700	72691180	19770	19770	19770	19770	0
56	20231110	191600	72691180	19770	19770	19770	19770	0
57	20231110	191500	72691180	19770	19770	19770	19770	0
58	20231110	191400	72691180	19770	19770	19770	19770	0
59	20231110	191300	72691180	19770	19770	19770	19770	0
60	20231110	191200	72691180	19770	19770	19770	19770	0
61	20231110	191100	72691180	19770	19770	19770	19770	0
62	20231110	191000	72691180	19770	19770	19770	19770	34
63	20231110	190900	72691180	19770	19770	19770	19770	0
64	20231110	190800	72691180	19770	19770	19770	19770	0
65	20231110	190700	72691180	19770	19770	19770	19770	0
66	20231110	190600	72691180	19770	19770	19770	19770	0
67	20231110	190500	72691180	19770	19770	19770	19770	0
68	20231110	190400	72691180	19770	19770	19770	19770	0
69	20231110	190300	72691180	19770	19770	19770	19770	0
70	20231110	190200	72691180	19770	19770	19770	19770	0
71	20231110	190100	72691180	19770	19770	19770	19770	0
72	20231110	190000	72691180	19770	19770	19770	19770	0
73	20231110	185900	72691180	19770	19770	19770	19770	0
74	20231110	185800	72691180	19770	19770	19770	19770	0
75	20231110	185700	72691180	19770	19770	19770	19770	0
76	20231110	185600	72691180	19770	19770	19770	19770	0
77	20231110	185500	72691180	19770	19770	19770	19770	0
78	20231110	185400	72691180	19770	19770	19770	19770	0
79	20231110	185300	72691180	19770	19770	19770	19770	0
80	20231110	185200	72691180	19770	19770	19770	19770	0
81	20231110	185100	72691180	19770	19770	19770	19770	0
82	20231110	185000	72691180	19770	19770	19770	19770	0
83	20231110	184900	72691180	19770	19770	19770	19770	0
84	20231110	184800	72691180	19770	19770	19770	19770	0
85	20231110	184700	72691180	19770	19770	19770	19770	0
86	20231110	184600	72691180	19770	19770	19770	19770	0
87	20231110	184500	72691180	19770	19770	19770	19770	0
88	20231110	184400	72691180	19770	19770	19770	19770	0
89	20231110	184300	72691180	19770	19770	19770	19770	0
90	20231110	184200	72691180	19770	19770	19770	19770	0
91	20231110	184100	72691180	19770	19770	19770	19770	0
92	20231110	184000	72691180	19770	19770	19770	19770	34
93	20231110	183900	72691180	19770	19770	19770	19770	0
94	20231110	183800	72691180	19770	19770	19770	19770	0
95	20231110	183700	72691180	19770	19770	19770	19770	0
96	20231110	183600	72691180	19770	19770	19770	19770	0
97	20231110	183500	72691180	19770	19770	19770	19770	0
98	20231110	183400	72691180	19770	19770	19770	19770	0
99	20231110	183300	72691180	19770	19770	19770	19770	0
100	20231110	183200	72691180	19770	19770	19770	19770	0
101	20231110	183100	72691180	19770	19770	19770	19770	0
102	20231110	183000	72691180	19770	19770	19770	19770	0
103	20231110	182900	72691180	19770	19770	19770	19770	0
104	20231110	182800	72691180	19770	19770	19770	19770	0
105	20231110	182700	72691180	19770	19770	19770	19770	0
106	20231110	182600	72691180	19770	19770	19770	19770	0
107	20231110	182500	72691180	19770	19770	19770	19770	0
108	20231110	182400	72691180	19770	19770	19770	19770	0
109	20231110	182300	72691180	19770	19770	19770	19770	0
110	20231110	182200	72691180	19770	19770	19770	19770	0
111	20231110	182100	72691180	19770	19770	19770	19770	0
112	20231110	182000	72691180	19770	19770	19770	19770	0
113	20231110	181900	72691180	19770	19770	19770	19770	0
114	20231110	181800	72691180	19770	19770	19770	19770	0
115	20231110	181700	72691180	19770	19770	19770	19770	0
116	20231110	181600	72691180	19770	19770	19770	19770	0
117	20231110	181500	72691180	19770	19770	19770	19770	0
118	20231110	181400	72691180	19770	19770	19770	19770	0
119	20231110	181300	72691180	19770	19770	19770	19770	0
120	20231110	181200	72691180	19770	19770	19770	19770	0
121	20231110	181100	72691180	19770	19770	19770	19770	0
122	20231110	181000	72691180	19770	19770	19770	19770	34
123	20231110	180900	72691180	19770	19770	19770	19770	0
124	20231110	180800	72691180	19770	19770	19770	19770	0
125	20231110	180700	72691180	19770	19770	19770	19770	0
126	20231110	180600	72691180	19770	19770	19770	19770	0
127	20231110	180500	72691180	19770	19770	19770	19770	0
128	20231110	180400	72691180	19770	19770	19770	19770	0
129	20231110	180300	72691180	19770	19770	19770	19770	0
130	20231110	180200	72691180	19770	19770	19770	19770	0
131	20231110	180100	72691180	19770	19770	19770	19770	0
132	20231110	180000	72691180	19770	19770	19770	19770	0
133	20231110	175900	72691180	19770	19770	19770	19770	0
134	20231110	175800	72691180	19770	19770	19770	19770	0
135	20231110	175700	72691180	19770	19770	19770	19770	0
136	20231110	175600	72691180	19770	19770	19770	19770	0
137	20231110	175500	72691180	19770	19770	19770	19770	0
138	20231110	175400	72691180	19770	19770	19770	19770	0
139	20231110	175300	72691180	19770	19770	19770	19770	0
140	20231110	175200	72691180	19770	19770	19770	19770	0
141	20231110	175100	72691180	19770	19770	19770	19770	0
142	20231110	175000	72691180	19770	19770	19770	19770	0
143	20231110	174900	72691180	19770	19770	19770	19770	0
144	20231110	174800	72691180	19770	19770	19770	19770	0
145	20231110	174700	72691180	19770	19770	19770	19770	0
146	20231110	174600	72691180	19770	19770	19770	19770	0
147	20231110	174500	72691180	19770	19770	19770	19770	0
148	20231110	174400	72691180	19770	19770	19770	19770	0
149	20231110	174300	72691180	19770	19770	19770	19770	0
150	20231110	174200	72691180	19770	19770	19770	19770	0
151	20231110	174100	72691180	19770	19770	19770	19770	0
152	20231110	174000	72691180	19770	19770	19770	19770	34
153	20231110	173900	72691180	19770	19770	19770	19770	0
154	20231110	173800	72691180	19770	19770	19770	19770	0
155	20231110	173700	72691180	19770	19770	19770	19770	0
156	20231110	173600	72691180	19770	19770	19770	19770	0
157	20231110	173500	72691180	19770	19770	19770	19770	0
158	20231110	173400	72691180	19770	19770	19770	19770	0
159	20231110	173300	72691180	19770	19770	19770	19770	0
160	20231110	173200	72691180	19770	19770	19770	19770	0
161	20231110	173100	72691180	19770	19770	19770	19770	0
162	20231110	173000	72691180	19770	19770	19770	19770	0
163	20231110	172900	72691180	19770	19770	19770	19770	0
164	20231110	172800	72691180	19770	19770	19770	19770	0
165	20231110	172700	72691180	19770	19770	19770	19770	0
166	20231110	172600	72691180	19770	19770	19770	19770	0
167	20231110	172500	72691180	19770	19770	19770	19770	0
168	20231110	172400	72691180	19770	19770	19770	19770	0
169	20231110	172300	72691180	19770	19770	19770	19770	0
170	20231110	172200	72691180	19770	19770	19770	19770	0
171	20231110	172100	72691180	19770	19770	19770	19770	0
172	20231110	172000	72691180	19770	19770	19770	19770	0
173	20231110	171900	72691180	19770	19770	19770	19770	0
174	20231110	171800	72691180	19770	19770	19770	19770	0
175	20231110	171700	72691180	19770	19770	19770	19770	0
176	20231110	171600	72691180	19770	19770	19770	19770	0
177	20231110	171500	72691180	19770	19770	19770	19770	0
178	20231110	171400	72691180	19770	19770	19770	19770	0
179	20231110	171300	72691180	19770	19770	19770	19770	0
180	20231110	171200	72691180	19770	19770	19770	19770	0
181	20231110	171100	72691180	19770	19770	19770	19770	0
182	20231110	171000	72691180	19770	19770	19770	19770	34
183	20231110	170900	72691180	19770	19770	19770	19770	0
184	20231110	170800	72691180	19770	19770	19770	19770	0
185	20231110	170700	72691180	19770	19770	19770	19770	0
186	20231110	170600	72691180	19770	19770	19770	19770	0
187	20231110	170500	72691180	19770	19770	19770	19770	0
188	20231110	170400	72691180	19770	19770	19770	19770	0
189	20231110	170300	72691180	19770	19770	19770	19770	0
190	20231110	170200	72691180	19770	19770	19770	19770	0
191	20231110	170100	72691180	19770	19770	19770	19770	0
192	20231110	170000	72691180	19770	19770	19770	19770	0
193	20231110	165900	72691180	19770	19770	19770	19770	0
194	20231110	165800	72691180	19770	19770	19770	19770	0
195	20231110	165700	72691180	19770	19770	19770	19770	0
196	20231110	165600	72691180	19770	19770	19770	19770	0
197	20231110	165500	72691180	19770	19770	19770	19770	0
198	20231110	165400	72691180	19770	19770	19770	19770	0
199	20231110	165300	72691180	19770	19770	19770	19770	0
200	20231110	165200	72691180	19770	19770	19770	19770	0
201	20231110	165100	72691180	19770	19770	19770	19770	0
202	20231110	165000	72691180	19770	19770	19770	19770	0
203	20231110	164900	72691180	19770	19770	19770	19770	0
204	20231110	164800	72691180	19770	19770	19770	19770	0
205	20231110	164700	72691180	19770	19770	19770	19770	0
206	20231110	164600	72691180	19770	19770	19770	19770	0
207	20231110	164500	72691180	19770	19770	19770	19770	0
208	20231110	164400	72691180	19770	19770	19770	19770	0
209	20231110	164300	72691180	19770	19770	19770	19770	0
210	20231110	164200	72691180	19770	19770	19770	19770	0
211	20231110	164100	72691180	19770	19770	19770	19770	0
212	20231110	164000	72691180	19770	19770	19770	19770	34
213	20231110	163900	72691180	19770	19770	19770	19770	0
214	20231110	163800	72691180	19770	19770	19770	19770	0
215	20231110	163700	72691180	19770	19770	19770	19770	0
216	20231110	163600	72691180	19770	19770	19770	19770	0
217	20231110	163500	72691180	19770	19770	19770	19770	0
218	20231110	163400	72691180	19770	19770	19770	19770	0
219	20231110	163300	72691180	19770	19770	19770	19770	0
220	20231110	163200	72691180	19770	19770	19770	19770	0
221	20231110	163100	72691180	19770	19770	19770	19770	0
222	20231110	163000	72691180	19770	19770	19770	19770	0
223	20231110	162900	72691180	19770	19770	19770	19770	0
224	20231110	162800	72691180	19770	19770	19770	19770	0
225	20231110	162700	72691180	19770	19770	19770	19770	0
226	20231110	162600	72691180	19770	19770	19770	19770	0
227	20231110	162500	72691180	19770	19770	19770	19770	0
228	20231110	162400	72691180	19770	19770	19770	19770	0
229	20231110	162300	72691180	19770	19770	19770	19770	0
230	20231110	162200	72691180	19770	19770	19770	19770	0
231	20231110	162100	72691180	19770	19770	19770	19770	0
232	20231110	162000	72691180	19770	19770	19770	19770	0
233	20231110	161900	72691180	19770	19770	19770	19770	0
234	20231110	161800	72691180	19770	19770	19770	19770	0
235	20231110	161700	72691180	19770	19770	19770	19770	0
236	20231110	161600	72691180	19770	19770	19770	19770	0
237	20231110	161500	72691180	19770	19770	19770	19770	0
238	20231110	161400	72691180	19770	19770	19770	19770	0
239	20231110	161300	72691180	19770	19770	19770	19770	0
240	20231110	161200	72691180	19770	19770	19770	19770	0
241	20231110	161100	72691180	19770	19770	19770	19770	0
242	20231110	161000	72691180	19770	19770	19770	19770	34
243	20231110	160900	72691180	19770	19770	19770	19770	0
244	20231110	160800	72691180	19770	19770	19770	19770	0
245	20231110	160700	72691180	19770	19770	19770	19770	0
246	20231110	160600	72691180	19770	19770	19770	19770	0
247	20231110	160500	72691180	19770	19770	19770	19770	0
248	20231110	160400	72691180	19770	19770	19770	19770	0
249	20231110	160300	72691180	19770	19770	19770	19770	0
250	20231110	160200	72691180	19770	19770	19770	19770	0
251	20231110	160100	72691180	19770	19770	19770	19770	0
252	20231110	160000	72691180	19770	19770	19770	19770	0
253	20231110	155900	72691180	19770	19770	19770	19770	0
254	20231110	155800	72691180	19770	19770	19770	19770	0
255	20231110	155700	72691180	19770	19770	19770	19770	0
256	20231110	155600	72691180	19770	19770	19770	19770	0
257	20231110	155500	72691180	19770	19770	19770	19770	0
258	20231110	155400	72691180	19770	19770	19770	19770	0
259	20231110	155300	72691180	19770	19770	19770	19770	0
260	20231110	155200	72691180	19770	19770	19770	19770	0
261	20231110	155100	72691180	19770	19770	19770	19770	0
262	20231110	155000	72691180	19770	19770	19770	19770	0
263	20231110	154900	72691180	19770	19770	19770	19770	0
264	20231110	154800	72691180	19770	19770	19770	19770	0
265	20231110	154700	72691180	19770	19770	19770	19770	0
266	20231110	154600	72691180	19770	19770	19770	19770	0
267	20231110	154500	72691180	19770	19770	19770	19770	0
268	20231110	154400	72691180	19770	19770	19770	19770	0
269	20231110	154300	72691180	19770	19770	19770	19770	0
270	20231110	154200	72691180	19770	19770	19770	19770	0
271	20231110	154100	72691180	19770	19770	19770	19770	0
272	20231110	154000	72691180	19770	19770	19770	19770	34
273	20231110	153900	72691180	19770	19770	19770	19770	0
274	20231110	153800	72691180	19770	19770	19770	19770	0
275	20231110	153700	72691180	19770	19770	19770	19770	0
276	20231110	153600	72691180	19770	19770	19770	19770	0
277	20231110	153500	72691180	19770	19770	19770	19770	0
278	20231110	153400	72691180	19770	19770	19770	19770	0
279	20231110	153300	72691180	19770	19770	19770	19770	0
280	20231110	153200	72691180	19770	19770	19770	19770	0
281	20231110	153100	72691180	19770	19770	19770	19770	0
282	20231110	153000	72691180	19770	19770	19770	19770	34
283	20231110	152900	72019000	19770	19770	19770	19770	0
284	20231110	152800	72019000	19770	19770	19770	19770	0
285	20231110	152700	72019000	19770	19770	19770	19770	0
286	20231110	152600	72019000	19770	19770	19770	19770	0
287	20231110	152500	72019000	19770	19770	19770	19770	0
288	20231110	152400	72019000	19770	19770	19770	19770	0
289	20231110	152300	72019000	19770	19770	19770	19770	0
290	20231110	152200	72019000	19770	19770	19770	19770	0
291	20231110	152100	72019000	19770	19770	19770	19770	0
292	20231110	152000	72019000	19770	19770	19770	19770	0
293	20231110	151900	72019000	19770	19740	19770	19740	75
294	20231110	151800	70537770	19740	19740	19740	19740	0
295	20231110	151700	70537770	19740	19740	19740	19740	0
296	20231110	151600	70537770	19740	19740	19740	19740	4
297	20231110	151500	70458810	19620	19740	19740	19620	21
298	20231110	151400	70046670	19620	19630	19630	19620	96
299	20231110	151300	68162760	19630	19630	19630	19630	1
300	20231110	151200	68143130	19620	19620	19620	19620	32
301	20231110	151100	67515290	19740	19670	19750	19620	353
302	20231110	151000	60582760	19750	19750	19750	19750	0
303	20231110	150900	60582760	19750	19750	19750	19750	0
304	20231110	150800	60582760	19750	19750	19750	19750	0
305	20231110	150700	60582760	19750	19750	19750	19750	0
306	20231110	150600	60582760	19750	19750	19750	19750	0
307	20231110	150500	60582760	19750	19750	19750	19750	0
308	20231110	150400	60582760	19750	19750	19750	19750	1
309	20231110	150300	60563010	19670	19670	19670	19670	0
310	20231110	150200	60563010	19670	19670	19670	19670	0
311	20231110	150100	60563010	19670	19670	19670	19670	0
312	20231110	150000	60563010	19670	19670	19670	19670	0
313	20231110	145900	60563010	19670	19680	19680	19670	65
314	20231110	145800	59284100	19720	19720	19720	19720	0
315	20231110	145700	59284100	19720	19720	19720	19720	15
316	20231110	145600	58988300	19720	19720	19720	19720	0
317	20231110	145500	58988300	19720	19720	19720	19720	0
318	20231110	145400	58988300	19720	19720	19720	19720	0
319	20231110	145300	58988300	19720	19720	19720	19720	0
320	20231110	145200	58988300	19720	19720	19720	19720	0
321	20231110	145100	58988300	19720	19720	19720	19720	0
322	20231110	145000	58988300	19720	19720	19720	19720	0
323	20231110	144900	58988300	19720	19720	19720	19720	0
324	20231110	144800	58988300	19720	19720	19720	19720	5
325	20231110	144700	58889700	19760	19760	19760	19760	20
326	20231110	144600	58494500	19760	19760	19760	19760	0
327	20231110	144500	58494500	19760	19760	19760	19760	0
328	20231110	144400	58494500	19760	19760	19760	19760	14
329	20231110	144300	58217860	19760	19760	19760	19760	0
330	20231110	144200	58217860	19760	19760	19760	19760	1
331	20231110	144100	58198100	19720	19720	19720	19720	0
332	20231110	144000	58198100	19720	19720	19720	19720	0
333	20231110	143900	58198100	19720	19720	19720	19720	0
334	20231110	143800	58198100	19720	19720	19720	19720	2
335	20231110	143700	58158660	19760	19760	19760	19760	0
336	20231110	143600	58158660	19760	19760	19760	19760	0
337	20231110	143500	58158660	19760	19760	19760	19760	1
338	20231110	143400	58138900	19760	19760	19760	19760	0
339	20231110	143300	58138900	19760	19760	19760	19760	0
340	20231110	143200	58138900	19760	19760	19760	19760	0
341	20231110	143100	58138900	19760	19760	19760	19760	20
342	20231110	143000	57743700	19770	19770	19770	19770	0
343	20231110	142900	57743700	19770	19770	19770	19770	0
344	20231110	142800	57743700	19770	19770	19770	19770	0
345	20231110	142700	57743700	19770	19770	19770	19770	0
346	20231110	142600	57743700	19770	19770	19770	19770	0
347	20231110	142500	57743700	19770	19770	19770	19770	0
348	20231110	142400	57743700	19770	19770	19770	19770	0
349	20231110	142300	57743700	19770	19770	19770	19770	0
350	20231110	142200	57743700	19770	19770	19770	19770	0
351	20231110	142100	57743700	19770	19770	19770	19770	0
352	20231110	142000	57743700	19770	19770	19770	19770	0
353	20231110	141900	57743700	19770	19770	19770	19770	0
354	20231110	141800	57743700	19770	19770	19770	19770	0
355	20231110	141700	57743700	19770	19770	19770	19770	0
356	20231110	141600	57743700	19770	19770	19770	19770	0
357	20231110	141500	57743700	19770	19770	19770	19770	0
358	20231110	141400	57743700	19770	19770	19770	19770	0
359	20231110	141300	57743700	19770	19770	19770	19770	0
360	20231110	141200	57743700	19770	19770	19770	19770	0
361	20231110	141100	57743700	19770	19770	19770	19770	0
362	20231110	141000	57743700	19770	19770	19770	19770	0
363	20231110	140900	57743700	19770	19770	19770	19770	0
364	20231110	140800	57743700	19770	19770	19770	19770	0
365	20231110	140700	57743700	19770	19770	19770	19770	0
366	20231110	140600	57743700	19770	19770	19770	19770	0
367	20231110	140500	57743700	19770	19770	19770	19770	10
368	20231110	140400	57546000	19770	19770	19770	19770	0
369	20231110	140300	57546000	19770	19770	19770	19770	0
370	20231110	140200	57546000	19770	19770	19770	19770	0
371	20231110	140100	57546000	19770	19770	19770	19770	0
372	20231110	140000	57546000	19770	19770	19770	19770	0
373	20231110	135900	57546000	19770	19770	19770	19770	0
374	20231110	135800	57546000	19770	19770	19770	19770	0
375	20231110	135700	57546000	19770	19770	19770	19770	0
376	20231110	135600	57546000	19770	19770	19770	19770	0
377	20231110	135500	57546000	19770	19770	19770	19770	0
378	20231110	135400	57546000	19770	19770	19770	19770	0
379	20231110	135300	57546000	19770	19770	19770	19770	0
380	20231110	135200	57546000	19770	19770	19770	19770	0
381	20231110	135100	57546000	19770	19770	19770	19770	0
382	20231110	135000	57546000	19770	19770	19770	19770	0
383	20231110	134900	57546000	19770	19770	19770	19770	0
384	20231110	134800	57546000	19770	19770	19770	19770	0
385	20231110	134700	57546000	19770	19770	19770	19770	0
386	20231110	134600	57546000	19770	19770	19770	19770	10
387	20231110	134500	57348300	19780	19780	19780	19780	0
388	20231110	134400	57348300	19780	19780	19780	19780	0
389	20231110	134300	57348300	19780	19780	19780	19780	0
390	20231110	134200	57348300	19780	19780	19780	19780	0
391	20231110	134100	57348300	19780	19780	19780	19780	0
392	20231110	134000	57348300	19780	19780	19780	19780	0
393	20231110	133900	57348300	19780	19780	19780	19780	0
394	20231110	133800	57348300	19780	19780	19780	19780	0
395	20231110	133700	57348300	19780	19780	19780	19780	0
396	20231110	133600	57348300	19780	19780	19780	19780	0
397	20231110	133500	57348300	19780	19780	19780	19780	0
398	20231110	133400	57348300	19780	19780	19780	19780	0
399	20231110	133300	57348300	19780	19780	19780	19780	0
400	20231110	133200	57348300	19780	19780	19780	19780	0
401	20231110	133100	57348300	19780	19780	19780	19780	0
402	20231110	133000	57348300	19780	19780	19780	19780	0
403	20231110	132900	57348300	19780	19780	19780	19780	0
404	20231110	132800	57348300	19780	19780	19780	19780	0
405	20231110	132700	57348300	19780	19780	19780	19780	1
406	20231110	132600	57328520	19680	19680	19680	19680	3
407	20231110	132500	57269480	19670	19670	19670	19670	0
408	20231110	132400	57269480	19670	19670	19670	19670	0
409	20231110	132300	57269480	19670	19670	19670	19670	0
410	20231110	132200	57269480	19670	19670	19670	19670	0
411	20231110	132100	57269480	19670	19670	19670	19670	0
412	20231110	132000	57269480	19670	19670	19670	19670	0
413	20231110	131900	57269480	19670	19670	19670	19670	0
414	20231110	131800	57269480	19670	19670	19670	19670	0
415	20231110	131700	57269480	19670	19670	19670	19670	0
416	20231110	131600	57269480	19670	19670	19670	19670	0
417	20231110	131500	57269480	19670	19670	19670	19670	0
418	20231110	131400	57269480	19670	19670	19670	19670	0
419	20231110	131300	57269480	19670	19670	19670	19670	0
420	20231110	131200	57269480	19670	19670	19670	19670	0
421	20231110	131100	57269480	19670	19670	19670	19670	0
422	20231110	131000	57269480	19670	19670	19670	19670	0
423	20231110	130900	57269480	19670	19670	19670	19670	0
424	20231110	130800	57269480	19670	19670	19670	19670	0
425	20231110	130700	57269480	19670	19670	19670	19670	0
426	20231110	130600	57269480	19670	19670	19670	19670	0
427	20231110	130500	57269480	19670	19670	19670	19670	0
428	20231110	130400	57269480	19670	19670	19670	19670	0
429	20231110	130300	57269480	19670	19670	19670	19670	0
430	20231110	130200	57269480	19670	19670	19670	19670	0
431	20231110	130100	57269480	19670	19670	19670	19670	0
432	20231110	130000	57269480	19670	19670	19670	19670	0
433	20231110	125900	57269480	19670	19670	19670	19670	0
434	20231110	125800	57269480	19670	19670	19670	19670	0
435	20231110	125700	57269480	19670	19670	19670	19670	0
436	20231110	125600	57269480	19670	19670	19670	19670	0
437	20231110	125500	57269480	19670	19670	19670	19670	0
438	20231110	125400	57269480	19670	19670	19670	19670	0
439	20231110	125300	57269480	19670	19670	19670	19670	0
440	20231110	125200	57269480	19670	19670	19670	19670	0
441	20231110	125100	57269480	19670	19670	19670	19670	0
442	20231110	125000	57269480	19670	19670	19670	19670	0
443	20231110	124900	57269480	19670	19720	19720	19670	424
444	20231110	124800	48919630	19790	19790	19790	19790	0
445	20231110	124700	48919630	19790	19790	19790	19790	0
446	20231110	124600	48919630	19790	19790	19790	19790	20
447	20231110	124500	48523830	19790	19790	19790	19790	0
448	20231110	124400	48523830	19790	19790	19790	19790	0
449	20231110	124300	48523830	19790	19790	19790	19790	0
450	20231110	124200	48523830	19790	19790	19790	19790	0
451	20231110	124100	48523830	19790	19790	19790	19790	0
452	20231110	124000	48523830	19790	19790	19790	19790	0
453	20231110	123900	48523830	19790	19790	19790	19790	0
454	20231110	123800	48523830	19790	19790	19790	19790	0
455	20231110	123700	48523830	19790	19790	19790	19790	0
456	20231110	123600	48523830	19790	19790	19790	19790	0
457	20231110	123500	48523830	19790	19790	19790	19790	0
458	20231110	123400	48523830	19790	19790	19790	19790	0
459	20231110	123300	48523830	19790	19790	19790	19790	0
460	20231110	123200	48523830	19790	19790	19790	19790	0
461	20231110	123100	48523830	19790	19790	19790	19790	0
462	20231110	123000	48523830	19790	19790	19790	19790	0
463	20231110	122900	48523830	19790	19790	19790	19790	0
464	20231110	122800	48523830	19790	19790	19790	19790	0
465	20231110	122700	48523830	19790	19790	19790	19790	0
466	20231110	122600	48523830	19790	19790	19790	19790	0
467	20231110	122500	48523830	19790	19790	19790	19790	0
468	20231110	122400	48523830	19790	19790	19790	19790	14
469	20231110	122300	48246770	19710	19710	19710	19710	0
470	20231110	122200	48246770	19710	19710	19710	19710	0
471	20231110	122100	48246770	19710	19710	19710	19710	0
472	20231110	122000	48246770	19710	19710	19710	19710	0
473	20231110	121900	48246770	19710	19750	19750	19710	97
474	20231110	121800	46332380	19750	19750	19750	19750	0
475	20231110	121700	46332380	19750	19750	19750	19750	0
476	20231110	121600	46332380	19750	19750	19750	19750	0
477	20231110	121500	46332380	19750	19750	19750	19750	0
478	20231110	121400	46332380	19750	19750	19750	19750	0
479	20231110	121300	46332380	19750	19750	19750	19750	0
480	20231110	121200	46332380	19750	19750	19750	19750	13
481	20231110	121100	46075630	19770	19770	19770	19770	0
482	20231110	121000	46075630	19770	19770	19770	19770	0
483	20231110	120900	46075630	19770	19770	19770	19770	0
484	20231110	120800	46075630	19770	19770	19770	19770	0
485	20231110	120700	46075630	19770	19770	19770	19770	0
486	20231110	120600	46075630	19770	19770	19770	19770	0
487	20231110	120500	46075630	19770	19770	19770	19770	0
488	20231110	120400	46075630	19770	19770	19770	19770	0
489	20231110	120300	46075630	19770	19770	19770	19770	0
490	20231110	120200	46075630	19770	19770	19770	19770	0
491	20231110	120100	46075630	19770	19770	19770	19770	0
492	20231110	120000	46075630	19770	19770	19770	19770	0
493	20231110	115900	46075630	19770	19770	19770	19770	0
494	20231110	115800	46075630	19770	19770	19770	19770	0
495	20231110	115700	46075630	19770	19770	19770	19770	0
496	20231110	115600	46075630	19770	19770	19770	19770	0
497	20231110	115500	46075630	19770	19770	19770	19770	1
498	20231110	115400	46055860	19750	19750	19750	19750	0
499	20231110	115300	46055860	19750	19750	19750	19750	0
500	20231110	115200	46055860	19750	19750	19750	19750	0
501	20231110	115100	46055860	19750	19750	19750	19750	0
502	20231110	115000	46055860	19750	19750	19750	19750	0
503	20231110	114900	46055860	19750	19750	19750	19750	0
504	20231110	114800	46055860	19750	19750	19750	19750	0
505	20231110	114700	46055860	19750	19750	19750	19750	0
506	20231110	114600	46055860	19750	19750	19750	19750	0
507	20231110	114500	46055860	19750	19750	19750	19750	0
508	20231110	114400	46055860	19750	19750	19750	19750	0
509	20231110	114300	46055860	19750	19750	19750	19750	0
510	20231110	114200	46055860	19750	19750	19750	19750	0
511	20231110	114100	46055860	19750	19750	19750	19750	0
512	20231110	114000	46055860	19750	19750	19750	19750	0
513	20231110	113900	46055860	19750	19750	19750	19750	0
514	20231110	113800	46055860	19750	19750	19750	19750	0
515	20231110	113700	46055860	19750	19750	19750	19750	0
516	20231110	113600	46055860	19750	19750	19750	19750	0
517	20231110	113500	46055860	19750	19750	19750	19750	0
518	20231110	113400	46055860	19750	19750	19750	19750	0
519	20231110	113300	46055860	19750	19750	19750	19750	0
520	20231110	113200	46055860	19750	19750	19750	19750	0
521	20231110	113100	46055860	19750	19750	19750	19750	0
522	20231110	113000	46055860	19750	19750	19750	19750	0
523	20231110	112900	46055860	19750	19750	19750	19750	0
524	20231110	112800	46055860	19750	19750	19750	19750	0
525	20231110	112700	46055860	19750	19750	19750	19750	0
526	20231110	112600	46055860	19750	19750	19750	19750	0
527	20231110	112500	46055860	19750	19750	19750	19750	0
528	20231110	112400	46055860	19750	19750	19750	19750	0
529	20231110	112300	46055860	19750	19750	19750	19750	0
530	20231110	112200	46055860	19750	19750	19750	19750	0
531	20231110	112100	46055860	19750	19750	19750	19750	0
532	20231110	112000	46055860	19750	19750	19750	19750	0
533	20231110	111900	46055860	19750	19750	19750	19750	0
534	20231110	111800	46055860	19750	19750	19750	19750	0
535	20231110	111700	46055860	19750	19750	19750	19750	10
536	20231110	111600	45858360	19750	19750	19750	19750	0
537	20231110	111500	45858360	19750	19750	19750	19750	6
538	20231110	111400	45739860	19750	19750	19750	19750	0
539	20231110	111300	45739860	19750	19750	19750	19750	0
540	20231110	111200	45739860	19750	19750	19750	19750	0
541	20231110	111100	45739860	19750	19750	19750	19750	0
542	20231110	111000	45739860	19750	19750	19750	19750	2
543	20231110	110900	45700360	19790	19790	19790	19790	0
544	20231110	110800	45700360	19790	19790	19790	19790	0
545	20231110	110700	45700360	19790	19790	19790	19790	0
546	20231110	110600	45700360	19790	19790	19790	19790	0
547	20231110	110500	45700360	19790	19790	19790	19790	0
548	20231110	110400	45700360	19790	19790	19790	19790	0
549	20231110	110300	45700360	19790	19790	19790	19790	0
550	20231110	110200	45700360	19790	19790	19790	19790	0
551	20231110	110100	45700360	19790	19790	19790	19790	42
552	20231110	110000	44869180	19710	19710	19710	19710	0
553	20231110	105900	44869180	19710	19710	19710	19710	0
554	20231110	105800	44869180	19710	19710	19710	19710	0
555	20231110	105700	44869180	19710	19710	19710	19710	0
556	20231110	105600	44869180	19710	19710	19710	19710	0
557	20231110	105500	44869180	19710	19710	19710	19710	1
558	20231110	105400	44849470	19710	19710	19710	19710	0
559	20231110	105300	44849470	19710	19710	19710	19710	0
560	20231110	105200	44849470	19710	19710	19710	19710	0
561	20231110	105100	44849470	19710	19790	19790	19710	349
562	20231110	105000	37945830	19710	19710	19710	19710	0
563	20231110	104900	37945830	19710	19710	19710	19710	0
564	20231110	104800	37945830	19710	19710	19710	19710	0
565	20231110	104700	37945830	19710	19710	19710	19710	0
566	20231110	104600	37945830	19710	19710	19710	19710	0
567	20231110	104500	37945830	19710	19710	19710	19710	0
568	20231110	104400	37945830	19710	19710	19710	19710	0
569	20231110	104300	37945830	19710	19710	19710	19710	0
570	20231110	104200	37945830	19710	19710	19710	19710	0
571	20231110	104100	37945830	19710	19710	19710	19710	0
572	20231110	104000	37945830	19710	19710	19710	19710	0
573	20231110	103900	37945830	19710	19710	19710	19710	0
574	20231110	103800	37945830	19710	19710	19710	19710	0
575	20231110	103700	37945830	19710	19710	19710	19710	0
576	20231110	103600	37945830	19710	19710	19710	19710	0
577	20231110	103500	37945830	19710	19720	19790	19710	340
578	20231110	103400	31227450	19710	19710	19710	19710	1
579	20231110	103300	31207740	19720	19750	19750	19720	127
580	20231110	103200	28700060	19750	19750	19750	19750	0
581	20231110	103100	28700060	19750	19750	19750	19750	0
582	20231110	103000	28700060	19750	19750	19750	19750	0
583	20231110	102900	28700060	19750	19750	19750	19750	0
584	20231110	102800	28700060	19750	19750	19750	19720	316
585	20231110	102700	22467820	19780	19780	19780	19780	0
586	20231110	102600	22467820	19780	19780	19780	19780	0
587	20231110	102500	22467820	19780	19780	19780	19780	0
588	20231110	102400	22467820	19780	19780	19780	19780	0
589	20231110	102300	22467820	19780	19780	19780	19780	0
590	20231110	102200	22467820	19780	19780	19780	19780	0
591	20231110	102100	22467820	19780	19780	19780	19780	0
592	20231110	102000	22467820	19780	19780	19780	19780	0
593	20231110	101900	22467820	19780	19780	19780	19780	0
594	20231110	101800	22467820	19780	19780	19780	19780	0
595	20231110	101700	22467820	19780	19780	19780	19780	0
596	20231110	101600	22467820	19780	19780	19780	19780	1
597	20231110	101500	22448040	19750	19750	19750	19750	0
598	20231110	101400	22448040	19750	19750	19750	19750	0
599	20231110	101300	22448040	19750	19750	19750	19750	0
600	20231110	101200	22448040	19750	19750	19750	19750	0
601	20231110	101100	22448040	19750	19750	19750	19750	0
602	20231110	101000	22448040	19750	19750	19750	19750	0
603	20231110	100900	22448040	19750	19750	19750	19750	0
604	20231110	100800	22448040	19750	19750	19750	19750	0
605	20231110	100700	22448040	19750	19750	19750	19750	0
606	20231110	100600	22448040	19750	19750	19750	19750	0
607	20231110	100500	22448040	19750	19750	19750	19750	0
608	20231110	100400	22448040	19750	19750	19750	19750	0
609	20231110	100300	22448040	19750	19750	19750	19750	0
610	20231110	100200	22448040	19750	19750	19750	19750	0
611	20231110	100100	22448040	19750	19750	19750	19750	0
612	20231110	100000	22448040	19750	19750	19750	19750	0
613	20231110	095900	22448040	19750	19750	19750	19750	0
614	20231110	095800	22448040	19750	19750	19750	19750	0
615	20231110	095700	22448040	19750	19750	19750	19750	0
616	20231110	095600	22448040	19750	19750	19750	19750	0
617	20231110	095500	22448040	19750	19750	19750	19750	0
618	20231110	095400	22448040	19750	19750	19750	19750	15
619	20231110	095300	22151790	19760	19760	19760	19760	0
620	20231110	095200	22151790	19760	19760	19760	19760	1
621	20231110	095100	22132030	19750	19750	19750	19750	0
622	20231110	095000	22132030	19750	19750	19750	19750	0
623	20231110	094900	22132030	19750	19750	19750	19750	0
624	20231110	094800	22132030	19750	19750	19750	19750	0
625	20231110	094700	22132030	19750	19750	19750	19750	0
626	20231110	094600	22132030	19750	19750	19750	19750	5
627	20231110	094500	22033280	19750	19760	19760	19750	29
628	20231110	094400	21460500	19760	19760	19760	19760	1
629	20231110	094300	21440740	19820	19820	19820	19820	0
630	20231110	094200	21440740	19820	19820	19820	19820	0
631	20231110	094100	21440740	19820	19820	19820	19820	0
632	20231110	094000	21440740	19820	19820	19820	19820	0
633	20231110	093900	21440740	19820	19820	19820	19820	0
634	20231110	093800	21440740	19820	19820	19820	19820	0
635	20231110	093700	21440740	19820	19820	19820	19820	0
636	20231110	093600	21440740	19820	19820	19820	19820	0
637	20231110	093500	21440740	19820	19820	19820	19820	0
638	20231110	093400	21440740	19820	19820	19820	19820	0
639	20231110	093300	21440740	19820	19820	19820	19820	0
640	20231110	093200	21440740	19820	19820	19820	19820	0
641	20231110	093100	21440740	19820	19820	19820	19820	36
642	20231110	093000	20727220	19820	19820	19820	19820	0
643	20231110	092900	20727220	19820	19820	19820	19820	0
644	20231110	092800	20727220	19820	19820	19820	19820	0
645	20231110	092700	20727220	19820	19820	19820	19820	1
646	20231110	092600	20707400	19700	19810	19810	19700	618
647	20231110	092500	8489200	19830	19830	19830	19830	53
648	20231110	092400	7438210	19830	19830	19830	19830	14
649	20231110	092300	7160590	19830	19830	19830	19830	0
650	20231110	092200	7160590	19830	19830	19830	19830	6
651	20231110	092100	7041610	19910	19910	19910	19910	0
652	20231110	092000	7041610	19910	19910	19910	19910	0
653	20231110	091900	7041610	19910	19910	19910	19910	0
654	20231110	091800	7041610	19910	19910	19910	19910	0
655	20231110	091700	7041610	19910	19910	19910	19910	0
656	20231110	091600	7041610	19910	19910	19910	19910	0
657	20231110	091500	7041610	19910	19910	19910	19910	0
658	20231110	091400	7041610	19910	19910	19910	19910	0
659	20231110	091300	7041610	19910	19910	19910	19910	0
660	20231110	091200	7041610	19910	19910	19910	19910	0
661	20231110	091100	7041610	19910	19910	19910	19910	0
662	20231110	091000	7041610	19910	19910	19910	19910	0
663	20231110	090900	7041610	19910	19910	19910	19910	0
664	20231110	090800	7041610	19910	19910	19910	19910	0
665	20231110	090700	7041610	19910	19910	19910	19910	0
666	20231110	090600	7041610	19910	19910	19910	19910	0
667	20231110	090500	7041610	19910	19850	19910	19850	3
668	20231110	090400	6981950	19780	19780	19780	19780	93
669	20231110	090300	5142410	19780	19780	19780	19780	0
670	20231110	090200	5142410	19780	19780	19780	19780	0
671	20231110	090100	5142410	19780	19780	19780	19780	6
672	20231110	090000	5023730	19780	19700	19780	19700	255