KissMeData/131030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201500	100520450	4990	4990	4990	4990	661
3	20231110	201400	100520450	4990	4990	4990	4990	0
4	20231110	201300	100520450	4990	4990	4990	4990	0
5	20231110	201200	100520450	4990	4990	4990	4990	0
6	20231110	201100	100520450	4990	4990	4990	4990	0
7	20231110	201000	100520450	4990	4990	4990	4990	0
8	20231110	200900	100520450	4990	4990	4990	4990	0
9	20231110	200800	100520450	4990	4990	4990	4990	0
10	20231110	200700	100520450	4990	4990	4990	4990	0
11	20231110	200600	100520450	4990	4990	4990	4990	0
12	20231110	200500	100520450	4990	4990	4990	4990	0
13	20231110	200400	100520450	4990	4990	4990	4990	0
14	20231110	200300	100520450	4990	4990	4990	4990	0
15	20231110	200200	100520450	4990	4990	4990	4990	0
16	20231110	200100	100520450	4990	4990	4990	4990	0
17	20231110	200000	100520450	4990	4990	4990	4990	0
18	20231110	195900	100520450	4990	4990	4990	4990	0
19	20231110	195800	100520450	4990	4990	4990	4990	0
20	20231110	195700	100520450	4990	4990	4990	4990	0
21	20231110	195600	100520450	4990	4990	4990	4990	0
22	20231110	195500	100520450	4990	4990	4990	4990	0
23	20231110	195400	100520450	4990	4990	4990	4990	0
24	20231110	195300	100520450	4990	4990	4990	4990	0
25	20231110	195200	100520450	4990	4990	4990	4990	0
26	20231110	195100	100520450	4990	4990	4990	4990	0
27	20231110	195000	100520450	4990	4990	4990	4990	0
28	20231110	194900	100520450	4990	4990	4990	4990	0
29	20231110	194800	100520450	4990	4990	4990	4990	0
30	20231110	194700	100520450	4990	4990	4990	4990	0
31	20231110	194600	100520450	4990	4990	4990	4990	0
32	20231110	194500	100520450	4990	4990	4990	4990	661
33	20231110	194400	100520450	4990	4990	4990	4990	0
34	20231110	194300	100520450	4990	4990	4990	4990	0
35	20231110	194200	100520450	4990	4990	4990	4990	0
36	20231110	194100	100520450	4990	4990	4990	4990	0
37	20231110	194000	100520450	4990	4990	4990	4990	0
38	20231110	193900	100520450	4990	4990	4990	4990	0
39	20231110	193800	100520450	4990	4990	4990	4990	0
40	20231110	193700	100520450	4990	4990	4990	4990	0
41	20231110	193600	100520450	4990	4990	4990	4990	0
42	20231110	193500	100520450	4990	4990	4990	4990	0
43	20231110	193400	100520450	4990	4990	4990	4990	0
44	20231110	193300	100520450	4990	4990	4990	4990	0
45	20231110	193200	100520450	4990	4990	4990	4990	0
46	20231110	193100	100520450	4990	4990	4990	4990	0
47	20231110	193000	100520450	4990	4990	4990	4990	0
48	20231110	192900	100520450	4990	4990	4990	4990	0
49	20231110	192800	100520450	4990	4990	4990	4990	0
50	20231110	192700	100520450	4990	4990	4990	4990	0
51	20231110	192600	100520450	4990	4990	4990	4990	0
52	20231110	192500	100520450	4990	4990	4990	4990	0
53	20231110	192400	100520450	4990	4990	4990	4990	0
54	20231110	192300	100520450	4990	4990	4990	4990	0
55	20231110	192200	100520450	4990	4990	4990	4990	0
56	20231110	192100	100520450	4990	4990	4990	4990	0
57	20231110	192000	100520450	4990	4990	4990	4990	0
58	20231110	191900	100520450	4990	4990	4990	4990	0
59	20231110	191800	100520450	4990	4990	4990	4990	0
60	20231110	191700	100520450	4990	4990	4990	4990	0
61	20231110	191600	100520450	4990	4990	4990	4990	0
62	20231110	191500	100520450	4990	4990	4990	4990	661
63	20231110	191400	100520450	4990	4990	4990	4990	0
64	20231110	191300	100520450	4990	4990	4990	4990	0
65	20231110	191200	100520450	4990	4990	4990	4990	0
66	20231110	191100	100520450	4990	4990	4990	4990	0
67	20231110	191000	100520450	4990	4990	4990	4990	0
68	20231110	190900	100520450	4990	4990	4990	4990	0
69	20231110	190800	100520450	4990	4990	4990	4990	0
70	20231110	190700	100520450	4990	4990	4990	4990	0
71	20231110	190600	100520450	4990	4990	4990	4990	0
72	20231110	190500	100520450	4990	4990	4990	4990	0
73	20231110	190400	100520450	4990	4990	4990	4990	0
74	20231110	190300	100520450	4990	4990	4990	4990	0
75	20231110	190200	100520450	4990	4990	4990	4990	0
76	20231110	190100	100520450	4990	4990	4990	4990	0
77	20231110	190000	100520450	4990	4990	4990	4990	0
78	20231110	185900	100520450	4990	4990	4990	4990	0
79	20231110	185800	100520450	4990	4990	4990	4990	0
80	20231110	185700	100520450	4990	4990	4990	4990	0
81	20231110	185600	100520450	4990	4990	4990	4990	0
82	20231110	185500	100520450	4990	4990	4990	4990	0
83	20231110	185400	100520450	4990	4990	4990	4990	0
84	20231110	185300	100520450	4990	4990	4990	4990	0
85	20231110	185200	100520450	4990	4990	4990	4990	0
86	20231110	185100	100520450	4990	4990	4990	4990	0
87	20231110	185000	100520450	4990	4990	4990	4990	0
88	20231110	184900	100520450	4990	4990	4990	4990	0
89	20231110	184800	100520450	4990	4990	4990	4990	0
90	20231110	184700	100520450	4990	4990	4990	4990	0
91	20231110	184600	100520450	4990	4990	4990	4990	0
92	20231110	184500	100520450	4990	4990	4990	4990	661
93	20231110	184400	100520450	4990	4990	4990	4990	0
94	20231110	184300	100520450	4990	4990	4990	4990	0
95	20231110	184200	100520450	4990	4990	4990	4990	0
96	20231110	184100	100520450	4990	4990	4990	4990	0
97	20231110	184000	100520450	4990	4990	4990	4990	0
98	20231110	183900	100520450	4990	4990	4990	4990	0
99	20231110	183800	100520450	4990	4990	4990	4990	0
100	20231110	183700	100520450	4990	4990	4990	4990	0
101	20231110	183600	100520450	4990	4990	4990	4990	0
102	20231110	183500	100520450	4990	4990	4990	4990	0
103	20231110	183400	100520450	4990	4990	4990	4990	0
104	20231110	183300	100520450	4990	4990	4990	4990	0
105	20231110	183200	100520450	4990	4990	4990	4990	0
106	20231110	183100	100520450	4990	4990	4990	4990	0
107	20231110	183000	100520450	4990	4990	4990	4990	0
108	20231110	182900	100520450	4990	4990	4990	4990	0
109	20231110	182800	100520450	4990	4990	4990	4990	0
110	20231110	182700	100520450	4990	4990	4990	4990	0
111	20231110	182600	100520450	4990	4990	4990	4990	0
112	20231110	182500	100520450	4990	4990	4990	4990	0
113	20231110	182400	100520450	4990	4990	4990	4990	0
114	20231110	182300	100520450	4990	4990	4990	4990	0
115	20231110	182200	100520450	4990	4990	4990	4990	0
116	20231110	182100	100520450	4990	4990	4990	4990	0
117	20231110	182000	100520450	4990	4990	4990	4990	0
118	20231110	181900	100520450	4990	4990	4990	4990	0
119	20231110	181800	100520450	4990	4990	4990	4990	0
120	20231110	181700	100520450	4990	4990	4990	4990	0
121	20231110	181600	100520450	4990	4990	4990	4990	0
122	20231110	181500	100520450	4990	4990	4990	4990	661
123	20231110	181400	100520450	4990	4990	4990	4990	0
124	20231110	181300	100520450	4990	4990	4990	4990	0
125	20231110	181200	100520450	4990	4990	4990	4990	0
126	20231110	181100	100520450	4990	4990	4990	4990	0
127	20231110	181000	100520450	4990	4990	4990	4990	0
128	20231110	180900	100520450	4990	4990	4990	4990	0
129	20231110	180800	100520450	4990	4990	4990	4990	0
130	20231110	180700	100520450	4990	4990	4990	4990	0
131	20231110	180600	100520450	4990	4990	4990	4990	0
132	20231110	180500	100520450	4990	4990	4990	4990	0
133	20231110	180400	100520450	4990	4990	4990	4990	0
134	20231110	180300	100520450	4990	4990	4990	4990	0
135	20231110	180200	100520450	4990	4990	4990	4990	0
136	20231110	180100	100520450	4990	4990	4990	4990	0
137	20231110	180000	100520450	4990	4990	4990	4990	0
138	20231110	175900	100520450	4990	4990	4990	4990	0
139	20231110	175800	100520450	4990	4990	4990	4990	0
140	20231110	175700	100520450	4990	4990	4990	4990	0
141	20231110	175600	100520450	4990	4990	4990	4990	0
142	20231110	175500	100520450	4990	4990	4990	4990	0
143	20231110	175400	100520450	4990	4990	4990	4990	0
144	20231110	175300	100520450	4990	4990	4990	4990	0
145	20231110	175200	100520450	4990	4990	4990	4990	0
146	20231110	175100	100520450	4990	4990	4990	4990	0
147	20231110	175000	100520450	4990	4990	4990	4990	0
148	20231110	174900	100520450	4990	4990	4990	4990	0
149	20231110	174800	100520450	4990	4990	4990	4990	0
150	20231110	174700	100520450	4990	4990	4990	4990	0
151	20231110	174600	100520450	4990	4990	4990	4990	0
152	20231110	174500	100520450	4990	4990	4990	4990	661
153	20231110	174400	100520450	4990	4990	4990	4990	0
154	20231110	174300	100520450	4990	4990	4990	4990	0
155	20231110	174200	100520450	4990	4990	4990	4990	0
156	20231110	174100	100520450	4990	4990	4990	4990	0
157	20231110	174000	100520450	4990	4990	4990	4990	0
158	20231110	173900	100520450	4990	4990	4990	4990	0
159	20231110	173800	100520450	4990	4990	4990	4990	0
160	20231110	173700	100520450	4990	4990	4990	4990	0
161	20231110	173600	100520450	4990	4990	4990	4990	0
162	20231110	173500	100520450	4990	4990	4990	4990	0
163	20231110	173400	100520450	4990	4990	4990	4990	0
164	20231110	173300	100520450	4990	4990	4990	4990	0
165	20231110	173200	100520450	4990	4990	4990	4990	0
166	20231110	173100	100520450	4990	4990	4990	4990	0
167	20231110	173000	100520450	4990	4990	4990	4990	0
168	20231110	172900	100520450	4990	4990	4990	4990	0
169	20231110	172800	100520450	4990	4990	4990	4990	0
170	20231110	172700	100520450	4990	4990	4990	4990	0
171	20231110	172600	100520450	4990	4990	4990	4990	0
172	20231110	172500	100520450	4990	4990	4990	4990	0
173	20231110	172400	100520450	4990	4990	4990	4990	0
174	20231110	172300	100520450	4990	4990	4990	4990	0
175	20231110	172200	100520450	4990	4990	4990	4990	0
176	20231110	172100	100520450	4990	4990	4990	4990	0
177	20231110	172000	100520450	4990	4990	4990	4990	0
178	20231110	171900	100520450	4990	4990	4990	4990	0
179	20231110	171800	100520450	4990	4990	4990	4990	0
180	20231110	171700	100520450	4990	4990	4990	4990	0
181	20231110	171600	100520450	4990	4990	4990	4990	0
182	20231110	171500	100520450	4990	4990	4990	4990	661
183	20231110	171400	100520450	4990	4990	4990	4990	0
184	20231110	171300	100520450	4990	4990	4990	4990	0
185	20231110	171200	100520450	4990	4990	4990	4990	0
186	20231110	171100	100520450	4990	4990	4990	4990	0
187	20231110	171000	100520450	4990	4990	4990	4990	0
188	20231110	170900	100520450	4990	4990	4990	4990	0
189	20231110	170800	100520450	4990	4990	4990	4990	0
190	20231110	170700	100520450	4990	4990	4990	4990	0
191	20231110	170600	100520450	4990	4990	4990	4990	0
192	20231110	170500	100520450	4990	4990	4990	4990	0
193	20231110	170400	100520450	4990	4990	4990	4990	0
194	20231110	170300	100520450	4990	4990	4990	4990	0
195	20231110	170200	100520450	4990	4990	4990	4990	0
196	20231110	170100	100520450	4990	4990	4990	4990	0
197	20231110	170000	100520450	4990	4990	4990	4990	0
198	20231110	165900	100520450	4990	4990	4990	4990	0
199	20231110	165800	100520450	4990	4990	4990	4990	0
200	20231110	165700	100520450	4990	4990	4990	4990	0
201	20231110	165600	100520450	4990	4990	4990	4990	0
202	20231110	165500	100520450	4990	4990	4990	4990	0
203	20231110	165400	100520450	4990	4990	4990	4990	0
204	20231110	165300	100520450	4990	4990	4990	4990	0
205	20231110	165200	100520450	4990	4990	4990	4990	0
206	20231110	165100	100520450	4990	4990	4990	4990	0
207	20231110	165000	100520450	4990	4990	4990	4990	0
208	20231110	164900	100520450	4990	4990	4990	4990	0
209	20231110	164800	100520450	4990	4990	4990	4990	0
210	20231110	164700	100520450	4990	4990	4990	4990	0
211	20231110	164600	100520450	4990	4990	4990	4990	0
212	20231110	164500	100520450	4990	4990	4990	4990	661
213	20231110	164400	100520450	4990	4990	4990	4990	0
214	20231110	164300	100520450	4990	4990	4990	4990	0
215	20231110	164200	100520450	4990	4990	4990	4990	0
216	20231110	164100	100520450	4990	4990	4990	4990	0
217	20231110	164000	100520450	4990	4990	4990	4990	0
218	20231110	163900	100520450	4990	4990	4990	4990	0
219	20231110	163800	100520450	4990	4990	4990	4990	0
220	20231110	163700	100520450	4990	4990	4990	4990	0
221	20231110	163600	100520450	4990	4990	4990	4990	0
222	20231110	163500	100520450	4990	4990	4990	4990	0
223	20231110	163400	100520450	4990	4990	4990	4990	0
224	20231110	163300	100520450	4990	4990	4990	4990	0
225	20231110	163200	100520450	4990	4990	4990	4990	0
226	20231110	163100	100520450	4990	4990	4990	4990	0
227	20231110	163000	100520450	4990	4990	4990	4990	0
228	20231110	162900	100520450	4990	4990	4990	4990	0
229	20231110	162800	100520450	4990	4990	4990	4990	0
230	20231110	162700	100520450	4990	4990	4990	4990	0
231	20231110	162600	100520450	4990	4990	4990	4990	0
232	20231110	162500	100520450	4990	4990	4990	4990	0
233	20231110	162400	100520450	4990	4990	4990	4990	0
234	20231110	162300	100520450	4990	4990	4990	4990	0
235	20231110	162200	100520450	4990	4990	4990	4990	0
236	20231110	162100	100520450	4990	4990	4990	4990	0
237	20231110	162000	100520450	4990	4990	4990	4990	0
238	20231110	161900	100520450	4990	4990	4990	4990	0
239	20231110	161800	100520450	4990	4990	4990	4990	0
240	20231110	161700	100520450	4990	4990	4990	4990	0
241	20231110	161600	100520450	4990	4990	4990	4990	0
242	20231110	161500	100520450	4990	4990	4990	4990	661
243	20231110	161400	100520450	4990	4990	4990	4990	0
244	20231110	161300	100520450	4990	4990	4990	4990	0
245	20231110	161200	100520450	4990	4990	4990	4990	0
246	20231110	161100	100520450	4990	4990	4990	4990	0
247	20231110	161000	100520450	4990	4990	4990	4990	0
248	20231110	160900	100520450	4990	4990	4990	4990	0
249	20231110	160800	100520450	4990	4990	4990	4990	0
250	20231110	160700	100520450	4990	4990	4990	4990	0
251	20231110	160600	100520450	4990	4990	4990	4990	0
252	20231110	160500	100520450	4990	4990	4990	4990	0
253	20231110	160400	100520450	4990	4990	4990	4990	0
254	20231110	160300	100520450	4990	4990	4990	4990	0
255	20231110	160200	100520450	4990	4990	4990	4990	0
256	20231110	160100	100520450	4990	4990	4990	4990	0
257	20231110	160000	100520450	4990	4990	4990	4990	0
258	20231110	155900	100520450	4990	4990	4990	4990	0
259	20231110	155800	100520450	4990	4990	4990	4990	0
260	20231110	155700	100520450	4990	4990	4990	4990	0
261	20231110	155600	100520450	4990	4990	4990	4990	0
262	20231110	155500	100520450	4990	4990	4990	4990	0
263	20231110	155400	100520450	4990	4990	4990	4990	0
264	20231110	155300	100520450	4990	4990	4990	4990	0
265	20231110	155200	100520450	4990	4990	4990	4990	0
266	20231110	155100	100520450	4990	4990	4990	4990	0
267	20231110	155000	100520450	4990	4990	4990	4990	0
268	20231110	154900	100520450	4990	4990	4990	4990	0
269	20231110	154800	100520450	4990	4990	4990	4990	0
270	20231110	154700	100520450	4990	4990	4990	4990	0
271	20231110	154600	100520450	4990	4990	4990	4990	0
272	20231110	154500	100520450	4990	4990	4990	4990	661
273	20231110	154400	100520450	4990	4990	4990	4990	0
274	20231110	154300	100520450	4990	4990	4990	4990	0
275	20231110	154200	100520450	4990	4990	4990	4990	0
276	20231110	154100	100520450	4990	4990	4990	4990	0
277	20231110	154000	100520450	4990	4990	4990	4990	0
278	20231110	153900	100520450	4990	4990	4990	4990	0
279	20231110	153800	100520450	4990	4990	4990	4990	0
280	20231110	153700	100520450	4990	4990	4990	4990	0
281	20231110	153600	100520450	4990	4990	4990	4990	0
282	20231110	153500	100520450	4990	4990	4990	4990	0
283	20231110	153400	100520450	4990	4990	4990	4990	0
284	20231110	153300	100520450	4990	4990	4990	4990	0
285	20231110	153200	100520450	4990	4990	4990	4990	0
286	20231110	153100	100520450	4990	4990	4990	4990	0
287	20231110	153000	100520450	4990	4990	4990	4990	661
288	20231110	152900	97222060	5000	5000	5000	5000	0
289	20231110	152800	97222060	5000	5000	5000	5000	0
290	20231110	152700	97222060	5000	5000	5000	5000	0
291	20231110	152600	97222060	5000	5000	5000	5000	0
292	20231110	152500	97222060	5000	5000	5000	5000	0
293	20231110	152400	97222060	5000	5000	5000	5000	0
294	20231110	152300	97222060	5000	5000	5000	5000	0
295	20231110	152200	97222060	5000	5000	5000	5000	0
296	20231110	152100	97222060	5000	5000	5000	5000	0
297	20231110	152000	97222060	5000	5000	5000	5000	0
298	20231110	151900	97222060	5000	5000	5000	5000	4
299	20231110	151800	97202060	5020	5020	5020	5020	0
300	20231110	151700	97202060	5020	5020	5020	5020	0
301	20231110	151600	97202060	5020	5020	5020	5020	10
302	20231110	151500	97151860	5020	4990	5020	4990	97
303	20231110	151400	96666050	4990	4990	4990	4990	46
304	20231110	151300	96436510	4990	4980	4990	4980	25
305	20231110	151200	96311810	4980	4980	4980	4980	0
306	20231110	151100	96311810	4980	4980	4980	4980	0
307	20231110	151000	96311810	4980	4970	4980	4970	189
308	20231110	150900	95371670	4970	4970	4970	4970	208
309	20231110	150800	94337910	4975	4975	4975	4975	0
310	20231110	150700	94337910	4975	4975	4975	4975	1000
311	20231110	150600	89362910	4975	4975	4975	4975	0
312	20231110	150500	89362910	4975	4975	4975	4975	0
313	20231110	150400	89362910	4975	4975	4975	4975	0
314	20231110	150300	89362910	4975	4980	4980	4975	300
315	20231110	150200	87869160	4975	4975	4975	4975	220
316	20231110	150100	86774660	4975	4975	4975	4975	0
317	20231110	150000	86774660	4975	4975	4975	4975	111
318	20231110	145900	86222435	4980	4980	4980	4980	129
319	20231110	145800	85580015	4980	4980	4980	4980	171
320	20231110	145700	84728435	4980	4980	4980	4980	0
321	20231110	145600	84728435	4980	4980	4980	4980	50
322	20231110	145500	84479435	4980	4980	4980	4980	0
323	20231110	145400	84479435	4980	4980	4980	4980	0
324	20231110	145300	84479435	4980	4980	4980	4980	5
325	20231110	145200	84454535	4980	4980	4980	4980	0
326	20231110	145100	84454535	4980	4980	4980	4980	1
327	20231110	145000	84449555	4980	4980	4980	4980	0
328	20231110	144900	84449555	4980	4980	4980	4980	0
329	20231110	144800	84449555	4980	4980	4980	4980	0
330	20231110	144700	84449555	4980	4980	4980	4980	672
331	20231110	144600	81102995	4990	4990	4990	4990	0
332	20231110	144500	81102995	4990	4990	4990	4990	0
333	20231110	144400	81102995	4990	4990	4990	4990	0
334	20231110	144300	81102995	4990	4990	4990	4990	0
335	20231110	144200	81102995	4990	4990	4990	4990	0
336	20231110	144100	81102995	4990	4990	4990	4990	0
337	20231110	144000	81102995	4990	4990	4990	4990	0
338	20231110	143900	81102995	4990	4990	4990	4990	0
339	20231110	143800	81102995	4990	4990	4990	4990	0
340	20231110	143700	81102995	4990	4990	4990	4990	0
341	20231110	143600	81102995	4990	4990	4990	4990	50
342	20231110	143500	80853495	4990	4990	4990	4990	0
343	20231110	143400	80853495	4990	4990	4990	4990	0
344	20231110	143300	80853495	4990	4990	4990	4990	0
345	20231110	143200	80853495	4990	4990	4990	4990	2
346	20231110	143100	80843515	4990	4990	4990	4990	50
347	20231110	143000	80594015	4990	4990	4990	4990	0
348	20231110	142900	80594015	4990	4990	4990	4990	0
349	20231110	142800	80594015	4990	4990	4990	4990	0
350	20231110	142700	80594015	4990	4990	4990	4990	0
351	20231110	142600	80594015	4990	4990	4990	4990	0
352	20231110	142500	80594015	4990	4990	4990	4990	0
353	20231110	142400	80594015	4990	4990	4990	4990	1
354	20231110	142300	80589025	4990	4990	4990	4990	4
355	20231110	142200	80569065	4990	4985	4990	4985	188
356	20231110	142100	79631875	4985	4985	4985	4985	0
357	20231110	142000	79631875	4985	4985	4985	4985	0
358	20231110	141900	79631875	4985	4985	4985	4985	0
359	20231110	141800	79631875	4985	4985	4985	4985	0
360	20231110	141700	79631875	4985	4985	4985	4985	3
361	20231110	141600	79616920	4985	4985	4985	4985	12
362	20231110	141500	79557100	4980	4980	4980	4980	0
363	20231110	141400	79557100	4980	4980	4980	4980	0
364	20231110	141300	79557100	4980	4980	4980	4980	1
365	20231110	141200	79552120	4970	4970	4970	4970	0
366	20231110	141100	79552120	4970	4970	4970	4970	0
367	20231110	141000	79552120	4970	4970	4970	4970	0
368	20231110	140900	79552120	4970	4970	4970	4970	0
369	20231110	140800	79552120	4970	4970	4970	4970	0
370	20231110	140700	79552120	4970	4970	4970	4970	0
371	20231110	140600	79552120	4970	4970	4970	4970	0
372	20231110	140500	79552120	4970	4970	4970	4970	0
373	20231110	140400	79552120	4970	4970	4970	4970	0
374	20231110	140300	79552120	4970	4970	4970	4970	0
375	20231110	140200	79552120	4970	4970	4970	4970	0
376	20231110	140100	79552120	4970	4970	4970	4970	542
377	20231110	140000	76858380	4970	4970	4970	4970	0
378	20231110	135900	76858380	4970	4970	4970	4970	0
379	20231110	135800	76858380	4970	4970	4970	4970	0
380	20231110	135700	76858380	4970	4970	4970	4970	0
381	20231110	135600	76858380	4970	4970	4970	4970	0
382	20231110	135500	76858380	4970	4975	4975	4970	735
383	20231110	135400	73204350	4995	4995	4995	4995	0
384	20231110	135300	73204350	4995	4995	4995	4995	0
385	20231110	135200	73204350	4995	4995	4995	4995	0
386	20231110	135100	73204350	4995	4995	4995	4995	0
387	20231110	135000	73204350	4995	4995	4995	4995	0
388	20231110	134900	73204350	4995	4995	4995	4995	0
389	20231110	134800	73204350	4995	4995	4995	4995	0
390	20231110	134700	73204350	4995	4995	4995	4995	22
391	20231110	134600	73094460	4995	4995	4995	4995	0
392	20231110	134500	73094460	4995	4995	4995	4995	0
393	20231110	134400	73094460	4995	4995	4995	4995	0
394	20231110	134300	73094460	4995	4995	4995	4995	0
395	20231110	134200	73094460	4995	4995	4995	4995	0
396	20231110	134100	73094460	4995	4995	4995	4995	0
397	20231110	134000	73094460	4995	4995	4995	4995	0
398	20231110	133900	73094460	4995	4995	4995	4995	0
399	20231110	133800	73094460	4995	4995	4995	4995	0
400	20231110	133700	73094460	4995	4995	4995	4995	0
401	20231110	133600	73094460	4995	4995	4995	4995	0
402	20231110	133500	73094460	4995	4995	4995	4995	0
403	20231110	133400	73094460	4995	4995	4995	4995	0
404	20231110	133300	73094460	4995	4995	4995	4995	0
405	20231110	133200	73094460	4995	4995	4995	4995	0
406	20231110	133100	73094460	4995	4995	4995	4995	0
407	20231110	133000	73094460	4995	4995	4995	4995	0
408	20231110	132900	73094460	4995	4995	4995	4995	0
409	20231110	132800	73094460	4995	4995	4995	4995	0
410	20231110	132700	73094460	4995	4995	4995	4995	0
411	20231110	132600	73094460	4995	4995	4995	4995	0
412	20231110	132500	73094460	4995	4995	4995	4995	0
413	20231110	132400	73094460	4995	4995	4995	4995	1
414	20231110	132300	73089465	4960	4960	4960	4960	31
415	20231110	132200	72935705	4960	4960	4960	4960	0
416	20231110	132100	72935705	4960	4960	4960	4960	0
417	20231110	132000	72935705	4960	4960	4960	4960	0
418	20231110	131900	72935705	4960	4960	4960	4960	0
419	20231110	131800	72935705	4960	4960	4960	4960	1
420	20231110	131700	72930745	4995	4995	4995	4995	0
421	20231110	131600	72930745	4995	4995	4995	4995	0
422	20231110	131500	72930745	4995	4995	4995	4995	0
423	20231110	131400	72930745	4995	4995	4995	4995	0
424	20231110	131300	72930745	4995	4995	4995	4995	0
425	20231110	131200	72930745	4995	4995	4995	4995	80
426	20231110	131100	72531145	4995	4995	4995	4995	0
427	20231110	131000	72531145	4995	4995	4995	4995	0
428	20231110	130900	72531145	4995	4995	4995	4995	50
429	20231110	130800	72281395	4995	4990	4995	4955	1782
430	20231110	130700	63424110	4995	4995	4995	4995	437
431	20231110	130600	61241295	5000	5000	5000	5000	0
432	20231110	130500	61241295	5000	5000	5000	5000	0
433	20231110	130400	61241295	5000	5000	5000	5000	0
434	20231110	130300	61241295	5000	5000	5000	5000	0
435	20231110	130200	61241295	5000	5000	5000	5000	239
436	20231110	130100	60046295	5000	5000	5000	5000	314
437	20231110	130000	58476295	5010	5010	5010	5010	0
438	20231110	125900	58476295	5010	5010	5010	5010	0
439	20231110	125800	58476295	5010	5010	5010	5010	439
440	20231110	125700	56276905	5000	5000	5000	5000	0
441	20231110	125600	56276905	5000	5000	5000	5000	0
442	20231110	125500	56276905	5000	5000	5000	5000	0
443	20231110	125400	56276905	5000	5000	5000	5000	2
444	20231110	125300	56266905	4995	4995	4995	4995	0
445	20231110	125200	56266905	4995	4995	4995	4995	0
446	20231110	125100	56266905	4995	4995	4995	4995	0
447	20231110	125000	56266905	4995	4995	4995	4995	53
448	20231110	124900	56002170	4995	4995	4995	4995	0
449	20231110	124800	56002170	4995	5010	5010	4995	590
450	20231110	124700	53052790	5010	5010	5010	5010	0
451	20231110	124600	53052790	5010	5010	5010	5010	0
452	20231110	124500	53052790	5010	5010	5010	5010	0
453	20231110	124400	53052790	5010	5010	5010	5010	0
454	20231110	124300	53052790	5010	5010	5010	5010	0
455	20231110	124200	53052790	5010	5010	5010	5010	0
456	20231110	124100	53052790	5010	5010	5010	5010	0
457	20231110	124000	53052790	5010	5010	5010	5010	0
458	20231110	123900	53052790	5010	5010	5010	5010	0
459	20231110	123800	53052790	5010	5010	5010	5010	0
460	20231110	123700	53052790	5010	5010	5010	5010	0
461	20231110	123600	53052790	5010	5010	5010	5010	0
462	20231110	123500	53052790	5010	5010	5010	5010	0
463	20231110	123400	53052790	5010	5010	5010	5010	0
464	20231110	123300	53052790	5010	5010	5010	5010	0
465	20231110	123200	53052790	5010	5010	5010	5010	0
466	20231110	123100	53052790	5010	5010	5010	5010	0
467	20231110	123000	53052790	5010	5010	5010	5010	0
468	20231110	122900	53052790	5010	5010	5010	5010	0
469	20231110	122800	53052790	5010	5010	5010	5010	0
470	20231110	122700	53052790	5010	5010	5010	5010	0
471	20231110	122600	53052790	5010	5010	5010	5010	0
472	20231110	122500	53052790	5010	5010	5010	5010	0
473	20231110	122400	53052790	5010	5010	5010	5010	0
474	20231110	122300	53052790	5010	5010	5010	5010	14
475	20231110	122200	52982650	5010	5010	5010	5010	0
476	20231110	122100	52982650	5010	5010	5010	5010	0
477	20231110	122000	52982650	5010	5010	5010	5010	0
478	20231110	121900	52982650	5010	5010	5010	5010	230
479	20231110	121800	51830350	5000	5000	5000	5000	0
480	20231110	121700	51830350	5000	5000	5000	5000	1
481	20231110	121600	51825350	5010	5010	5010	5010	0
482	20231110	121500	51825350	5010	5010	5010	5010	0
483	20231110	121400	51825350	5010	5010	5010	5010	0
484	20231110	121300	51825350	5010	5010	5010	5010	6
485	20231110	121200	51795290	5000	5000	5000	5000	3
486	20231110	121100	51780290	5010	5010	5010	5010	0
487	20231110	121000	51780290	5010	5010	5010	5010	0
488	20231110	120900	51780290	5010	5010	5010	5010	0
489	20231110	120800	51780290	5010	5010	5010	5010	0
490	20231110	120700	51780290	5010	5010	5010	5010	50
491	20231110	120600	51529790	5020	5020	5020	5020	0
492	20231110	120500	51529790	5020	5020	5020	5020	0
493	20231110	120400	51529790	5020	5020	5020	5020	0
494	20231110	120300	51529790	5020	5020	5020	5020	0
495	20231110	120200	51529790	5020	5020	5020	5020	0
496	20231110	120100	51529790	5020	5020	5020	5020	0
497	20231110	120000	51529790	5020	5020	5020	5020	0
498	20231110	115900	51529790	5020	5020	5020	5020	0
499	20231110	115800	51529790	5020	5020	5020	5020	0
500	20231110	115700	51529790	5020	5020	5020	5020	60
501	20231110	115600	51228590	5040	5040	5040	5040	0
502	20231110	115500	51228590	5040	5040	5040	5040	0
503	20231110	115400	51228590	5040	5040	5040	5040	0
504	20231110	115300	51228590	5040	5040	5040	5040	0
505	20231110	115200	51228590	5040	5040	5040	5040	0
506	20231110	115100	51228590	5040	5040	5040	5040	0
507	20231110	115000	51228590	5040	5040	5040	5040	0
508	20231110	114900	51228590	5040	5040	5040	5040	0
509	20231110	114800	51228590	5040	5040	5040	5040	0
510	20231110	114700	51228590	5040	5040	5040	5040	0
511	20231110	114600	51228590	5040	5040	5040	5040	0
512	20231110	114500	51228590	5040	5040	5040	5040	0
513	20231110	114400	51228590	5040	5040	5040	5040	0
514	20231110	114300	51228590	5040	5040	5040	5040	0
515	20231110	114200	51228590	5040	5040	5040	5040	0
516	20231110	114100	51228590	5040	5040	5040	5040	0
517	20231110	114000	51228590	5040	5040	5040	5040	0
518	20231110	113900	51228590	5040	5040	5040	5040	0
519	20231110	113800	51228590	5040	5040	5040	5040	0
520	20231110	113700	51228590	5040	5040	5040	5040	0
521	20231110	113600	51228590	5040	5040	5040	5040	0
522	20231110	113500	51228590	5040	5040	5040	5040	0
523	20231110	113400	51228590	5040	5040	5040	5040	0
524	20231110	113300	51228590	5040	5040	5040	5040	0
525	20231110	113200	51228590	5040	5040	5040	5040	0
526	20231110	113100	51228590	5040	5040	5040	5040	0
527	20231110	113000	51228590	5040	5040	5040	5040	0
528	20231110	112900	51228590	5040	5040	5040	5040	0
529	20231110	112800	51228590	5040	5040	5040	5040	0
530	20231110	112700	51228590	5040	5040	5040	5040	0
531	20231110	112600	51228590	5040	5040	5040	5040	0
532	20231110	112500	51228590	5040	5040	5040	5040	0
533	20231110	112400	51228590	5040	5040	5040	5040	0
534	20231110	112300	51228590	5040	5040	5040	5040	290
535	20231110	112200	49766990	5040	5040	5040	5040	0
536	20231110	112100	49766990	5040	5040	5040	5040	0
537	20231110	112000	49766990	5040	5040	5040	5040	0
538	20231110	111900	49766990	5040	5040	5040	5040	1
539	20231110	111800	49761950	5040	5040	5040	5040	0
540	20231110	111700	49761950	5040	5040	5040	5040	0
541	20231110	111600	49761950	5040	5040	5040	5040	0
542	20231110	111500	49761950	5040	5040	5040	5040	2
543	20231110	111400	49751870	5030	5030	5030	5030	0
544	20231110	111300	49751870	5030	5030	5030	5030	50
545	20231110	111200	49500370	5030	5030	5030	5030	0
546	20231110	111100	49500370	5030	5030	5030	5030	0
547	20231110	111000	49500370	5030	5030	5030	5030	0
548	20231110	110900	49500370	5030	5030	5030	5030	0
549	20231110	110800	49500370	5030	5030	5030	5030	0
550	20231110	110700	49500370	5030	5030	5030	5030	0
551	20231110	110600	49500370	5030	5030	5030	5030	0
552	20231110	110500	49500370	5030	5030	5030	5030	0
553	20231110	110400	49500370	5030	5030	5030	5030	0
554	20231110	110300	49500370	5030	5030	5030	5030	0
555	20231110	110200	49500370	5030	5030	5030	5030	1
556	20231110	110100	49495340	5030	5030	5030	5030	0
557	20231110	110000	49495340	5030	5030	5030	5030	0
558	20231110	105900	49495340	5030	5030	5030	5030	0
559	20231110	105800	49495340	5030	5030	5030	5030	0
560	20231110	105700	49495340	5030	5030	5030	5030	0
561	20231110	105600	49495340	5030	5030	5030	5030	0
562	20231110	105500	49495340	5030	5030	5030	5030	0
563	20231110	105400	49495340	5030	5030	5030	5030	0
564	20231110	105300	49495340	5030	5030	5030	5030	0
565	20231110	105200	49495340	5030	5030	5030	5030	0
566	20231110	105100	49495340	5030	5030	5030	5030	0
567	20231110	105000	49495340	5030	5030	5030	5030	0
568	20231110	104900	49495340	5030	5030	5030	5030	0
569	20231110	104800	49495340	5030	5030	5030	5030	0
570	20231110	104700	49495340	5030	5030	5030	5030	1
571	20231110	104600	49490310	4995	4995	4995	4995	0
572	20231110	104500	49490310	4995	4995	4995	4995	0
573	20231110	104400	49490310	4995	4995	4995	4995	0
574	20231110	104300	49490310	4995	4995	4995	4995	0
575	20231110	104200	49490310	4995	4995	4995	4995	30
576	20231110	104100	49340460	4995	5020	5020	4995	1311
577	20231110	104000	42791755	5030	5030	5030	5030	0
578	20231110	103900	42791755	5030	5030	5030	5030	0
579	20231110	103800	42791755	5030	5010	5030	4995	3001
580	20231110	103700	27785690	5010	5010	5010	5010	0
581	20231110	103600	27785690	5010	5010	5010	5010	0
582	20231110	103500	27785690	5010	5010	5010	5010	0
583	20231110	103400	27785690	5010	5010	5010	5010	0
584	20231110	103300	27785690	5010	5010	5010	5010	0
585	20231110	103200	27785690	5010	5010	5010	5010	15
586	20231110	103100	27710540	5010	5010	5010	5010	0
587	20231110	103000	27710540	5010	5010	5010	5010	0
588	20231110	102900	27710540	5010	5010	5010	5010	0
589	20231110	102800	27710540	5010	5010	5010	5010	80
590	20231110	102700	27309740	5010	5010	5010	5010	1000
591	20231110	102600	22299740	5040	5040	5040	5040	0
592	20231110	102500	22299740	5040	5040	5040	5040	0
593	20231110	102400	22299740	5040	5040	5040	5040	0
594	20231110	102300	22299740	5040	5040	5040	5040	0
595	20231110	102200	22299740	5040	5040	5040	5040	0
596	20231110	102100	22299740	5040	5040	5040	5040	0
597	20231110	102000	22299740	5040	5040	5040	5040	0
598	20231110	101900	22299740	5040	5040	5040	5040	0
599	20231110	101800	22299740	5040	5040	5040	5040	0
600	20231110	101700	22299740	5040	5040	5040	5040	0
601	20231110	101600	22299740	5040	5040	5040	5040	0
602	20231110	101500	22299740	5040	5040	5040	5040	0
603	20231110	101400	22299740	5040	5040	5040	5040	0
604	20231110	101300	22299740	5040	5040	5040	5040	0
605	20231110	101200	22299740	5040	5040	5040	5040	0
606	20231110	101100	22299740	5040	5040	5040	5040	0
607	20231110	101000	22299740	5040	5040	5040	5040	0
608	20231110	100900	22299740	5040	5040	5040	5040	1
609	20231110	100800	22294700	5040	5040	5040	5040	0
610	20231110	100700	22294700	5040	5040	5040	5040	2
611	20231110	100600	22284620	5020	5020	5020	5020	120
612	20231110	100500	21682220	5010	5010	5010	5010	0
613	20231110	100400	21682220	5010	5010	5010	5010	0
614	20231110	100300	21682220	5010	5010	5010	5010	0
615	20231110	100200	21682220	5010	5010	5010	5010	0
616	20231110	100100	21682220	5010	5010	5010	5010	0
617	20231110	100000	21682220	5010	5010	5010	5010	0
618	20231110	095900	21682220	5010	5010	5010	5010	0
619	20231110	095800	21682220	5010	5010	5010	5010	0
620	20231110	095700	21682220	5010	5010	5010	5010	0
621	20231110	095600	21682220	5010	5010	5010	5010	0
622	20231110	095500	21682220	5010	5020	5020	5010	101
623	20231110	095400	21176180	5010	5010	5010	5010	0
624	20231110	095300	21176180	5010	5010	5010	5010	0
625	20231110	095200	21176180	5010	5010	5010	5010	0
626	20231110	095100	21176180	5010	5010	5010	5010	0
627	20231110	095000	21176180	5010	5010	5010	5010	0
628	20231110	094900	21176180	5010	5010	5010	5010	0
629	20231110	094800	21176180	5010	5010	5010	5010	0
630	20231110	094700	21176180	5010	5010	5010	5010	0
631	20231110	094600	21176180	5010	5010	5010	5010	0
632	20231110	094500	21176180	5010	5010	5010	5010	0
633	20231110	094400	21176180	5010	5010	5010	5010	0
634	20231110	094300	21176180	5010	5010	5010	5010	0
635	20231110	094200	21176180	5010	5010	5010	5010	0
636	20231110	094100	21176180	5010	5010	5010	5010	0
637	20231110	094000	21176180	5010	5010	5010	5010	0
638	20231110	093900	21176180	5010	5010	5010	5010	0
639	20231110	093800	21176180	5010	5010	5010	5010	0
640	20231110	093700	21176180	5010	5010	5010	5010	0
641	20231110	093600	21176180	5010	5030	5030	5010	52
642	20231110	093500	20915620	5030	5030	5030	5030	1
643	20231110	093400	20910590	5000	5030	5030	5000	412
644	20231110	093300	18850220	5010	5010	5010	5010	742
645	20231110	093200	15132800	5040	5040	5040	5040	0
646	20231110	093100	15132800	5040	5040	5040	5040	0
647	20231110	093000	15132800	5040	5040	5040	5040	1
648	20231110	092900	15127760	5040	5040	5040	5040	0
649	20231110	092800	15127760	5040	5040	5040	5040	0
650	20231110	092700	15127760	5040	5040	5040	5040	0
651	20231110	092600	15127760	5040	5040	5040	5040	0
652	20231110	092500	15127760	5040	5040	5040	5040	0
653	20231110	092400	15127760	5040	5040	5040	5040	0
654	20231110	092300	15127760	5040	5040	5040	5040	0
655	20231110	092200	15127760	5040	5040	5040	5040	1
656	20231110	092100	15122720	5000	5000	5000	5000	59
657	20231110	092000	14827720	5010	5020	5020	5010	33
658	20231110	091900	14662350	5050	5050	5050	5050	31
659	20231110	091800	14505800	5060	5060	5060	5060	0
660	20231110	091700	14505800	5060	5060	5060	5060	0
661	20231110	091600	14505800	5060	5040	5060	5040	247
662	20231110	091500	13257040	5000	5000	5000	5000	900
663	20231110	091400	8757040	5000	5000	5000	5000	0
664	20231110	091300	8757040	5000	5000	5000	5000	30
665	20231110	091200	8607040	5010	5030	5030	5000	536
666	20231110	091100	5921710	5040	5050	5050	5040	7
667	20231110	091000	5886410	5050	5050	5050	5050	0
668	20231110	090900	5886410	5050	5050	5050	5050	0
669	20231110	090800	5886410	5050	5050	5050	5050	0
670	20231110	090700	5886410	5050	5050	5050	5050	0
671	20231110	090600	5886410	5050	5050	5050	5050	0
672	20231110	090500	5886410	5050	5050	5050	5050	0
673	20231110	090400	5886410	5050	5050	5050	5050	13
674	20231110	090300	5820760	5010	5010	5010	5010	11
675	20231110	090200	5765650	5010	5030	5050	5010	46
676	20231110	090100	5533690	5000	5030	5030	5000	1074
677	20231110	090000	157170	5070	5070	5070	5070	31