KissMeData/095270/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200200	86363790	5060	5060	5060	5060	630
3	20231101	200100	86363790	5060	5060	5060	5060	0
4	20231101	200000	86363790	5060	5060	5060	5060	0
5	20231101	195900	86363790	5060	5060	5060	5060	0
6	20231101	195800	86363790	5060	5060	5060	5060	0
7	20231101	195700	86363790	5060	5060	5060	5060	0
8	20231101	195600	86363790	5060	5060	5060	5060	0
9	20231101	195500	86363790	5060	5060	5060	5060	0
10	20231101	195400	86363790	5060	5060	5060	5060	0
11	20231101	195300	86363790	5060	5060	5060	5060	0
12	20231101	195200	86363790	5060	5060	5060	5060	0
13	20231101	195100	86363790	5060	5060	5060	5060	0
14	20231101	195000	86363790	5060	5060	5060	5060	0
15	20231101	194900	86363790	5060	5060	5060	5060	0
16	20231101	194800	86363790	5060	5060	5060	5060	0
17	20231101	194700	86363790	5060	5060	5060	5060	0
18	20231101	194600	86363790	5060	5060	5060	5060	0
19	20231101	194500	86363790	5060	5060	5060	5060	0
20	20231101	194400	86363790	5060	5060	5060	5060	0
21	20231101	194300	86363790	5060	5060	5060	5060	0
22	20231101	194200	86363790	5060	5060	5060	5060	0
23	20231101	194100	86363790	5060	5060	5060	5060	0
24	20231101	194000	86363790	5060	5060	5060	5060	0
25	20231101	193900	86363790	5060	5060	5060	5060	0
26	20231101	193800	86363790	5060	5060	5060	5060	0
27	20231101	193700	86363790	5060	5060	5060	5060	0
28	20231101	193600	86363790	5060	5060	5060	5060	0
29	20231101	193500	86363790	5060	5060	5060	5060	0
30	20231101	193400	86363790	5060	5060	5060	5060	0
31	20231101	193300	86363790	5060	5060	5060	5060	0
32	20231101	193200	86363790	5060	5060	5060	5060	630
33	20231101	193100	86363790	5060	5060	5060	5060	0
34	20231101	193000	86363790	5060	5060	5060	5060	0
35	20231101	192900	86363790	5060	5060	5060	5060	0
36	20231101	192800	86363790	5060	5060	5060	5060	0
37	20231101	192700	86363790	5060	5060	5060	5060	0
38	20231101	192600	86363790	5060	5060	5060	5060	0
39	20231101	192500	86363790	5060	5060	5060	5060	0
40	20231101	192400	86363790	5060	5060	5060	5060	0
41	20231101	192300	86363790	5060	5060	5060	5060	0
42	20231101	192200	86363790	5060	5060	5060	5060	0
43	20231101	192100	86363790	5060	5060	5060	5060	0
44	20231101	192000	86363790	5060	5060	5060	5060	0
45	20231101	191900	86363790	5060	5060	5060	5060	0
46	20231101	191800	86363790	5060	5060	5060	5060	0
47	20231101	191700	86363790	5060	5060	5060	5060	0
48	20231101	191600	86363790	5060	5060	5060	5060	0
49	20231101	191500	86363790	5060	5060	5060	5060	0
50	20231101	191400	86363790	5060	5060	5060	5060	0
51	20231101	191300	86363790	5060	5060	5060	5060	0
52	20231101	191200	86363790	5060	5060	5060	5060	0
53	20231101	191100	86363790	5060	5060	5060	5060	0
54	20231101	191000	86363790	5060	5060	5060	5060	0
55	20231101	190900	86363790	5060	5060	5060	5060	0
56	20231101	190800	86363790	5060	5060	5060	5060	0
57	20231101	190700	86363790	5060	5060	5060	5060	0
58	20231101	190600	86363790	5060	5060	5060	5060	0
59	20231101	190500	86363790	5060	5060	5060	5060	0
60	20231101	190400	86363790	5060	5060	5060	5060	0
61	20231101	190300	86363790	5060	5060	5060	5060	0
62	20231101	190200	86363790	5060	5060	5060	5060	630
63	20231101	190100	86363790	5060	5060	5060	5060	0
64	20231101	190000	86363790	5060	5060	5060	5060	0
65	20231101	185900	86363790	5060	5060	5060	5060	0
66	20231101	185800	86363790	5060	5060	5060	5060	0
67	20231101	185700	86363790	5060	5060	5060	5060	0
68	20231101	185600	86363790	5060	5060	5060	5060	0
69	20231101	185500	86363790	5060	5060	5060	5060	0
70	20231101	185400	86363790	5060	5060	5060	5060	0
71	20231101	185300	86363790	5060	5060	5060	5060	0
72	20231101	185200	86363790	5060	5060	5060	5060	0
73	20231101	185100	86363790	5060	5060	5060	5060	0
74	20231101	185000	86363790	5060	5060	5060	5060	0
75	20231101	184900	86363790	5060	5060	5060	5060	0
76	20231101	184800	86363790	5060	5060	5060	5060	0
77	20231101	184700	86363790	5060	5060	5060	5060	0
78	20231101	184600	86363790	5060	5060	5060	5060	0
79	20231101	184500	86363790	5060	5060	5060	5060	0
80	20231101	184400	86363790	5060	5060	5060	5060	0
81	20231101	184300	86363790	5060	5060	5060	5060	0
82	20231101	184200	86363790	5060	5060	5060	5060	0
83	20231101	184100	86363790	5060	5060	5060	5060	0
84	20231101	184000	86363790	5060	5060	5060	5060	0
85	20231101	183900	86363790	5060	5060	5060	5060	0
86	20231101	183800	86363790	5060	5060	5060	5060	0
87	20231101	183700	86363790	5060	5060	5060	5060	0
88	20231101	183600	86363790	5060	5060	5060	5060	0
89	20231101	183500	86363790	5060	5060	5060	5060	0
90	20231101	183400	86363790	5060	5060	5060	5060	0
91	20231101	183300	86363790	5060	5060	5060	5060	0
92	20231101	183200	86363790	5060	5060	5060	5060	630
93	20231101	183100	86363790	5060	5060	5060	5060	0
94	20231101	183000	86363790	5060	5060	5060	5060	0
95	20231101	182900	86363790	5060	5060	5060	5060	0
96	20231101	182800	86363790	5060	5060	5060	5060	0
97	20231101	182700	86363790	5060	5060	5060	5060	0
98	20231101	182600	86363790	5060	5060	5060	5060	0
99	20231101	182500	86363790	5060	5060	5060	5060	0
100	20231101	182400	86363790	5060	5060	5060	5060	0
101	20231101	182300	86363790	5060	5060	5060	5060	0
102	20231101	182200	86363790	5060	5060	5060	5060	0
103	20231101	182100	86363790	5060	5060	5060	5060	0
104	20231101	182000	86363790	5060	5060	5060	5060	0
105	20231101	181900	86363790	5060	5060	5060	5060	0
106	20231101	181800	86363790	5060	5060	5060	5060	0
107	20231101	181700	86363790	5060	5060	5060	5060	0
108	20231101	181600	86363790	5060	5060	5060	5060	0
109	20231101	181500	86363790	5060	5060	5060	5060	0
110	20231101	181400	86363790	5060	5060	5060	5060	0
111	20231101	181300	86363790	5060	5060	5060	5060	0
112	20231101	181200	86363790	5060	5060	5060	5060	0
113	20231101	181100	86363790	5060	5060	5060	5060	0
114	20231101	181000	86363790	5060	5060	5060	5060	0
115	20231101	180900	86363790	5060	5060	5060	5060	0
116	20231101	180800	86363790	5060	5060	5060	5060	0
117	20231101	180700	86363790	5060	5060	5060	5060	0
118	20231101	180600	86363790	5060	5060	5060	5060	0
119	20231101	180500	86363790	5060	5060	5060	5060	0
120	20231101	180400	86363790	5060	5060	5060	5060	0
121	20231101	180300	86363790	5060	5060	5060	5060	0
122	20231101	180200	86363790	5060	5060	5060	5060	630
123	20231101	180100	86363790	5060	5060	5060	5060	0
124	20231101	180000	86363790	5060	5060	5060	5060	0
125	20231101	175900	86363790	5060	5060	5060	5060	0
126	20231101	175800	86363790	5060	5060	5060	5060	0
127	20231101	175700	86363790	5060	5060	5060	5060	0
128	20231101	175600	86363790	5060	5060	5060	5060	0
129	20231101	175500	86363790	5060	5060	5060	5060	0
130	20231101	175400	86363790	5060	5060	5060	5060	0
131	20231101	175300	86363790	5060	5060	5060	5060	0
132	20231101	175200	86363790	5060	5060	5060	5060	0
133	20231101	175100	86363790	5060	5060	5060	5060	0
134	20231101	175000	86363790	5060	5060	5060	5060	0
135	20231101	174900	86363790	5060	5060	5060	5060	0
136	20231101	174800	86363790	5060	5060	5060	5060	0
137	20231101	174700	86363790	5060	5060	5060	5060	0
138	20231101	174600	86363790	5060	5060	5060	5060	0
139	20231101	174500	86363790	5060	5060	5060	5060	0
140	20231101	174400	86363790	5060	5060	5060	5060	0
141	20231101	174300	86363790	5060	5060	5060	5060	0
142	20231101	174200	86363790	5060	5060	5060	5060	0
143	20231101	174100	86363790	5060	5060	5060	5060	0
144	20231101	174000	86363790	5060	5060	5060	5060	0
145	20231101	173900	86363790	5060	5060	5060	5060	0
146	20231101	173800	86363790	5060	5060	5060	5060	0
147	20231101	173700	86363790	5060	5060	5060	5060	0
148	20231101	173600	86363790	5060	5060	5060	5060	0
149	20231101	173500	86363790	5060	5060	5060	5060	0
150	20231101	173400	86363790	5060	5060	5060	5060	0
151	20231101	173300	86363790	5060	5060	5060	5060	0
152	20231101	173200	86363790	5060	5060	5060	5060	630
153	20231101	173100	86363790	5060	5060	5060	5060	0
154	20231101	173000	86363790	5060	5060	5060	5060	0
155	20231101	172900	86363790	5060	5060	5060	5060	0
156	20231101	172800	86363790	5060	5060	5060	5060	0
157	20231101	172700	86363790	5060	5060	5060	5060	0
158	20231101	172600	86363790	5060	5060	5060	5060	0
159	20231101	172500	86363790	5060	5060	5060	5060	0
160	20231101	172400	86363790	5060	5060	5060	5060	0
161	20231101	172300	86363790	5060	5060	5060	5060	0
162	20231101	172200	86363790	5060	5060	5060	5060	0
163	20231101	172100	86363790	5060	5060	5060	5060	0
164	20231101	172000	86363790	5060	5060	5060	5060	0
165	20231101	171900	86363790	5060	5060	5060	5060	0
166	20231101	171800	86363790	5060	5060	5060	5060	0
167	20231101	171700	86363790	5060	5060	5060	5060	0
168	20231101	171600	86363790	5060	5060	5060	5060	0
169	20231101	171500	86363790	5060	5060	5060	5060	0
170	20231101	171400	86363790	5060	5060	5060	5060	0
171	20231101	171300	86363790	5060	5060	5060	5060	0
172	20231101	171200	86363790	5060	5060	5060	5060	0
173	20231101	171100	86363790	5060	5060	5060	5060	0
174	20231101	171000	86363790	5060	5060	5060	5060	0
175	20231101	170900	86363790	5060	5060	5060	5060	0
176	20231101	170800	86363790	5060	5060	5060	5060	0
177	20231101	170700	86363790	5060	5060	5060	5060	0
178	20231101	170600	86363790	5060	5060	5060	5060	0
179	20231101	170500	86363790	5060	5060	5060	5060	0
180	20231101	170400	86363790	5060	5060	5060	5060	0
181	20231101	170300	86363790	5060	5060	5060	5060	0
182	20231101	170200	86363790	5060	5060	5060	5060	630
183	20231101	170100	86363790	5060	5060	5060	5060	0
184	20231101	170000	86363790	5060	5060	5060	5060	0
185	20231101	165900	86363790	5060	5060	5060	5060	0
186	20231101	165800	86363790	5060	5060	5060	5060	0
187	20231101	165700	86363790	5060	5060	5060	5060	0
188	20231101	165600	86363790	5060	5060	5060	5060	0
189	20231101	165500	86363790	5060	5060	5060	5060	0
190	20231101	165400	86363790	5060	5060	5060	5060	0
191	20231101	165300	86363790	5060	5060	5060	5060	0
192	20231101	165200	86363790	5060	5060	5060	5060	0
193	20231101	165100	86363790	5060	5060	5060	5060	0
194	20231101	165000	86363790	5060	5060	5060	5060	0
195	20231101	164900	86363790	5060	5060	5060	5060	0
196	20231101	164800	86363790	5060	5060	5060	5060	0
197	20231101	164700	86363790	5060	5060	5060	5060	0
198	20231101	164600	86363790	5060	5060	5060	5060	0
199	20231101	164500	86363790	5060	5060	5060	5060	0
200	20231101	164400	86363790	5060	5060	5060	5060	0
201	20231101	164300	86363790	5060	5060	5060	5060	0
202	20231101	164200	86363790	5060	5060	5060	5060	0
203	20231101	164100	86363790	5060	5060	5060	5060	0
204	20231101	164000	86363790	5060	5060	5060	5060	0
205	20231101	163900	86363790	5060	5060	5060	5060	0
206	20231101	163800	86363790	5060	5060	5060	5060	0
207	20231101	163700	86363790	5060	5060	5060	5060	0
208	20231101	163600	86363790	5060	5060	5060	5060	0
209	20231101	163500	86363790	5060	5060	5060	5060	0
210	20231101	163400	86363790	5060	5060	5060	5060	0
211	20231101	163300	86363790	5060	5060	5060	5060	0
212	20231101	163200	86363790	5060	5060	5060	5060	630
213	20231101	163100	86363790	5060	5060	5060	5060	0
214	20231101	163000	86363790	5060	5060	5060	5060	0
215	20231101	162900	86363790	5060	5060	5060	5060	0
216	20231101	162800	86363790	5060	5060	5060	5060	0
217	20231101	162700	86363790	5060	5060	5060	5060	0
218	20231101	162600	86363790	5060	5060	5060	5060	0
219	20231101	162500	86363790	5060	5060	5060	5060	0
220	20231101	162400	86363790	5060	5060	5060	5060	0
221	20231101	162300	86363790	5060	5060	5060	5060	0
222	20231101	162200	86363790	5060	5060	5060	5060	0
223	20231101	162100	86363790	5060	5060	5060	5060	0
224	20231101	162000	86363790	5060	5060	5060	5060	0
225	20231101	161900	86363790	5060	5060	5060	5060	0
226	20231101	161800	86363790	5060	5060	5060	5060	0
227	20231101	161700	86363790	5060	5060	5060	5060	0
228	20231101	161600	86363790	5060	5060	5060	5060	0
229	20231101	161500	86363790	5060	5060	5060	5060	0
230	20231101	161400	86363790	5060	5060	5060	5060	0
231	20231101	161300	86363790	5060	5060	5060	5060	0
232	20231101	161200	86363790	5060	5060	5060	5060	0
233	20231101	161100	86363790	5060	5060	5060	5060	0
234	20231101	161000	86363790	5060	5060	5060	5060	0
235	20231101	160900	86363790	5060	5060	5060	5060	0
236	20231101	160800	86363790	5060	5060	5060	5060	0
237	20231101	160700	86363790	5060	5060	5060	5060	0
238	20231101	160600	86363790	5060	5060	5060	5060	0
239	20231101	160500	86363790	5060	5060	5060	5060	0
240	20231101	160400	86363790	5060	5060	5060	5060	0
241	20231101	160300	86363790	5060	5060	5060	5060	0
242	20231101	160200	86363790	5060	5060	5060	5060	630
243	20231101	160100	86363790	5060	5060	5060	5060	0
244	20231101	160000	86363790	5060	5060	5060	5060	0
245	20231101	155900	86363790	5060	5060	5060	5060	0
246	20231101	155800	86363790	5060	5060	5060	5060	0
247	20231101	155700	86363790	5060	5060	5060	5060	0
248	20231101	155600	86363790	5060	5060	5060	5060	0
249	20231101	155500	86363790	5060	5060	5060	5060	0
250	20231101	155400	86363790	5060	5060	5060	5060	0
251	20231101	155300	86363790	5060	5060	5060	5060	0
252	20231101	155200	86363790	5060	5060	5060	5060	0
253	20231101	155100	86363790	5060	5060	5060	5060	0
254	20231101	155000	86363790	5060	5060	5060	5060	0
255	20231101	154900	86363790	5060	5060	5060	5060	0
256	20231101	154800	86363790	5060	5060	5060	5060	0
257	20231101	154700	86363790	5060	5060	5060	5060	0
258	20231101	154600	86363790	5060	5060	5060	5060	0
259	20231101	154500	86363790	5060	5060	5060	5060	0
260	20231101	154400	86363790	5060	5060	5060	5060	0
261	20231101	154300	86363790	5060	5060	5060	5060	0
262	20231101	154200	86363790	5060	5060	5060	5060	0
263	20231101	154100	86363790	5060	5060	5060	5060	0
264	20231101	154000	86363790	5060	5060	5060	5060	0
265	20231101	153900	86363790	5060	5060	5060	5060	0
266	20231101	153800	86363790	5060	5060	5060	5060	0
267	20231101	153700	86363790	5060	5060	5060	5060	0
268	20231101	153600	86363790	5060	5060	5060	5060	0
269	20231101	153500	86363790	5060	5060	5060	5060	0
270	20231101	153400	86363790	5060	5060	5060	5060	0
271	20231101	153300	86363790	5060	5060	5060	5060	0
272	20231101	153200	86363790	5060	5060	5060	5060	630
273	20231101	153100	86363790	5060	5060	5060	5060	0
274	20231101	153000	86363790	5060	5060	5060	5060	630
275	20231101	152900	83175990	5060	5060	5060	5060	0
276	20231101	152800	83175990	5060	5060	5060	5060	0
277	20231101	152700	83175990	5060	5060	5060	5060	0
278	20231101	152600	83175990	5060	5060	5060	5060	0
279	20231101	152500	83175990	5060	5060	5060	5060	0
280	20231101	152400	83175990	5060	5060	5060	5060	0
281	20231101	152300	83175990	5060	5060	5060	5060	0
282	20231101	152200	83175990	5060	5060	5060	5060	0
283	20231101	152100	83175990	5060	5060	5060	5060	0
284	20231101	152000	83175990	5060	5060	5060	5060	0
285	20231101	151900	83175990	5060	5070	5110	5060	363
286	20231101	151800	81336020	5070	5070	5070	5070	0
287	20231101	151700	81336020	5070	5070	5070	5070	1
288	20231101	151600	81330950	5060	5060	5060	5060	0
289	20231101	151500	81330950	5060	5060	5060	5060	21
290	20231101	151400	81224690	5070	5070	5070	5070	0
291	20231101	151300	81224690	5070	5070	5070	5070	0
292	20231101	151200	81224690	5070	5070	5070	5070	0
293	20231101	151100	81224690	5070	5070	5070	5070	0
294	20231101	151000	81224690	5070	5070	5070	5070	1
295	20231101	150900	81219620	5060	5060	5060	5060	0
296	20231101	150800	81219620	5060	5060	5060	5060	17
297	20231101	150700	81133600	5050	5050	5050	5050	0
298	20231101	150600	81133600	5050	5050	5050	5050	0
299	20231101	150500	81133600	5050	5050	5050	5050	0
300	20231101	150400	81133600	5050	5050	5050	5050	0
301	20231101	150300	81133600	5050	5060	5060	5050	20
302	20231101	150200	81032590	5060	5060	5060	5060	0
303	20231101	150100	81032590	5060	5060	5060	5060	0
304	20231101	150000	81032590	5060	5060	5060	5060	0
305	20231101	145900	81032590	5060	5060	5060	5060	0
306	20231101	145800	81032590	5060	5060	5060	5060	0
307	20231101	145700	81032590	5060	5060	5060	5060	0
308	20231101	145600	81032590	5060	5060	5060	5060	0
309	20231101	145500	81032590	5060	5060	5060	5060	704
310	20231101	145400	77470350	5060	5060	5060	5060	196
311	20231101	145300	76478590	5050	5050	5050	5050	0
312	20231101	145200	76478590	5050	5050	5050	5050	24
313	20231101	145100	76357390	5050	5050	5050	5050	0
314	20231101	145000	76357390	5050	5050	5050	5050	0
315	20231101	144900	76357390	5050	5050	5050	5050	0
316	20231101	144800	76357390	5050	5050	5050	5050	1
317	20231101	144700	76352340	5060	5070	5070	5060	5
318	20231101	144600	76327030	5070	5070	5070	5070	0
319	20231101	144500	76327030	5070	5070	5070	5070	0
320	20231101	144400	76327030	5070	5070	5070	5070	0
321	20231101	144300	76327030	5070	5070	5070	5070	0
322	20231101	144200	76327030	5070	5070	5070	5070	0
323	20231101	144100	76327030	5070	5070	5070	5070	1
324	20231101	144000	76321960	5060	5060	5060	5060	0
325	20231101	143900	76321960	5060	5060	5060	5060	0
326	20231101	143800	76321960	5060	5060	5060	5060	0
327	20231101	143700	76321960	5060	5060	5060	5060	0
328	20231101	143600	76321960	5060	5060	5060	5060	1
329	20231101	143500	76316900	5070	5070	5070	5070	0
330	20231101	143400	76316900	5070	5070	5070	5070	1
331	20231101	143300	76311830	5040	5040	5040	5040	0
332	20231101	143200	76311830	5040	5040	5040	5040	0
333	20231101	143100	76311830	5040	5040	5040	5040	0
334	20231101	143000	76311830	5040	5040	5040	5040	0
335	20231101	142900	76311830	5040	5040	5040	5040	0
336	20231101	142800	76311830	5040	5040	5040	5040	0
337	20231101	142700	76311830	5040	5040	5040	5040	0
338	20231101	142600	76311830	5040	5040	5040	5040	0
339	20231101	142500	76311830	5040	5040	5040	5040	0
340	20231101	142400	76311830	5040	5040	5040	5040	0
341	20231101	142300	76311830	5040	5040	5040	5040	0
342	20231101	142200	76311830	5040	5040	5040	5040	417
343	20231101	142100	74210150	5040	5080	5080	5040	401
344	20231101	142000	72185060	5060	5080	5080	5030	320
345	20231101	141900	70572250	5100	5100	5100	5100	0
346	20231101	141800	70572250	5100	5100	5100	5100	0
347	20231101	141700	70572250	5100	5050	5120	5050	874
348	20231101	141600	66151970	5050	5050	5050	5050	0
349	20231101	141500	66151970	5050	5050	5050	5050	0
350	20231101	141400	66151970	5050	5050	5050	5050	0
351	20231101	141300	66151970	5050	5050	5050	5050	0
352	20231101	141200	66151970	5050	5050	5050	5050	0
353	20231101	141100	66151970	5050	5050	5050	5050	0
354	20231101	141000	66151970	5050	5050	5050	5050	0
355	20231101	140900	66151970	5050	5050	5050	5050	0
356	20231101	140800	66151970	5050	5050	5050	5050	0
357	20231101	140700	66151970	5050	5050	5050	5050	0
358	20231101	140600	66151970	5050	5050	5050	5050	1
359	20231101	140500	66146920	5050	5050	5050	5050	0
360	20231101	140400	66146920	5050	5050	5050	5050	0
361	20231101	140300	66146920	5050	5050	5050	5050	0
362	20231101	140200	66146920	5050	5050	5050	5050	0
363	20231101	140100	66146920	5050	5050	5050	5050	0
364	20231101	140000	66146920	5050	5050	5050	5050	0
365	20231101	135900	66146920	5050	5050	5050	5050	0
366	20231101	135800	66146920	5050	5050	5050	5050	0
367	20231101	135700	66146920	5050	5020	5050	5020	186
368	20231101	135600	65213170	5020	5020	5020	5020	0
369	20231101	135500	65213170	5020	5020	5020	5020	475
370	20231101	135400	62828670	5020	5020	5020	5020	0
371	20231101	135300	62828670	5020	5020	5020	5020	0
372	20231101	135200	62828670	5020	5020	5020	5020	2
373	20231101	135100	62818630	5010	5010	5010	5010	0
374	20231101	135000	62818630	5010	5010	5010	5010	0
375	20231101	134900	62818630	5010	5010	5010	5010	0
376	20231101	134800	62818630	5010	5010	5010	5010	0
377	20231101	134700	62818630	5010	5010	5010	5010	0
378	20231101	134600	62818630	5010	5010	5010	5010	0
379	20231101	134500	62818630	5010	5010	5010	5010	0
380	20231101	134400	62818630	5010	5010	5010	5010	0
381	20231101	134300	62818630	5010	5010	5010	5010	0
382	20231101	134200	62818630	5010	5010	5010	5010	0
383	20231101	134100	62818630	5010	5010	5010	5010	0
384	20231101	134000	62818630	5010	5010	5010	5010	0
385	20231101	133900	62818630	5010	5010	5010	5010	800
386	20231101	133800	58810630	5000	5000	5000	5000	0
387	20231101	133700	58810630	5000	5000	5000	5000	0
388	20231101	133600	58810630	5000	5000	5000	5000	0
389	20231101	133500	58810630	5000	5000	5000	5000	0
390	20231101	133400	58810630	5000	5000	5000	5000	0
391	20231101	133300	58810630	5000	5000	5000	5000	0
392	20231101	133200	58810630	5000	5000	5000	5000	0
393	20231101	133100	58810630	5000	5000	5000	5000	0
394	20231101	133000	58810630	5000	5000	5000	5000	0
395	20231101	132900	58810630	5000	5000	5000	5000	0
396	20231101	132800	58810630	5000	5000	5000	5000	0
397	20231101	132700	58810630	5000	5000	5000	5000	0
398	20231101	132600	58810630	5000	5000	5000	5000	0
399	20231101	132500	58810630	5000	5000	5000	5000	0
400	20231101	132400	58810630	5000	5000	5000	5000	1
401	20231101	132300	58805630	5000	5000	5000	5000	0
402	20231101	132200	58805630	5000	5000	5000	5000	0
403	20231101	132100	58805630	5000	5000	5000	5000	0
404	20231101	132000	58805630	5000	5000	5000	5000	0
405	20231101	131900	58805630	5000	5000	5000	5000	195
406	20231101	131800	57830630	5010	5010	5010	5010	0
407	20231101	131700	57830630	5010	5010	5010	5010	0
408	20231101	131600	57830630	5010	5010	5010	5010	0
409	20231101	131500	57830630	5010	5010	5010	5010	0
410	20231101	131400	57830630	5010	5010	5010	5010	0
411	20231101	131300	57830630	5010	5010	5010	5010	0
412	20231101	131200	57830630	5010	5010	5010	5010	0
413	20231101	131100	57830630	5010	5010	5010	5010	0
414	20231101	131000	57830630	5010	5010	5010	5010	0
415	20231101	130900	57830630	5010	5010	5010	5010	0
416	20231101	130800	57830630	5010	5010	5010	5010	0
417	20231101	130700	57830630	5010	5010	5010	5010	0
418	20231101	130600	57830630	5010	5010	5010	5010	0
419	20231101	130500	57830630	5010	5010	5010	5010	0
420	20231101	130400	57830630	5010	5010	5010	5010	0
421	20231101	130300	57830630	5010	5010	5010	5010	0
422	20231101	130200	57830630	5010	5010	5010	5010	0
423	20231101	130100	57830630	5010	5010	5010	5010	0
424	20231101	130000	57830630	5010	5010	5010	5010	0
425	20231101	125900	57830630	5010	5010	5010	5010	0
426	20231101	125800	57830630	5010	5010	5010	5010	0
427	20231101	125700	57830630	5010	5010	5010	5010	50
428	20231101	125600	57580130	5010	5010	5010	5010	0
429	20231101	125500	57580130	5010	5010	5010	5010	0
430	20231101	125400	57580130	5010	5010	5010	5010	45
431	20231101	125300	57354680	5020	5020	5020	5020	0
432	20231101	125200	57354680	5020	5020	5020	5020	0
433	20231101	125100	57354680	5020	5020	5020	5020	0
434	20231101	125000	57354680	5020	5020	5020	5020	0
435	20231101	124900	57354680	5020	5020	5020	5020	0
436	20231101	124800	57354680	5020	5020	5020	5020	0
437	20231101	124700	57354680	5020	5020	5020	5020	0
438	20231101	124600	57354680	5020	5020	5020	5020	0
439	20231101	124500	57354680	5020	5020	5020	5020	0
440	20231101	124400	57354680	5020	5020	5020	5020	14
441	20231101	124300	57284400	5020	5020	5020	5020	0
442	20231101	124200	57284400	5020	5020	5020	5020	0
443	20231101	124100	57284400	5020	5020	5020	5020	0
444	20231101	124000	57284400	5020	5020	5020	5020	0
445	20231101	123900	57284400	5020	5020	5020	5020	0
446	20231101	123800	57284400	5020	5020	5020	5020	0
447	20231101	123700	57284400	5020	5020	5020	5020	0
448	20231101	123600	57284400	5020	5020	5020	5020	0
449	20231101	123500	57284400	5020	5030	5030	5020	2
450	20231101	123400	57274350	5060	5060	5060	5060	0
451	20231101	123300	57274350	5060	5060	5060	5060	0
452	20231101	123200	57274350	5060	5060	5060	5060	0
453	20231101	123100	57274350	5060	5060	5060	5060	0
454	20231101	123000	57274350	5060	5060	5060	5060	0
455	20231101	122900	57274350	5060	5060	5060	5060	0
456	20231101	122800	57274350	5060	5060	5060	5060	0
457	20231101	122700	57274350	5060	5060	5060	5060	0
458	20231101	122600	57274350	5060	5060	5060	5060	0
459	20231101	122500	57274350	5060	5060	5060	5060	0
460	20231101	122400	57274350	5060	5060	5060	5060	0
461	20231101	122300	57274350	5060	5060	5060	5060	0
462	20231101	122200	57274350	5060	5060	5060	5060	1
463	20231101	122100	57269290	5030	5030	5030	5030	0
464	20231101	122000	57269290	5030	5030	5030	5030	0
465	20231101	121900	57269290	5030	5030	5030	5030	0
466	20231101	121800	57269290	5030	5030	5030	5030	0
467	20231101	121700	57269290	5030	5030	5030	5030	0
468	20231101	121600	57269290	5030	5030	5030	5030	0
469	20231101	121500	57269290	5030	5030	5030	5030	0
470	20231101	121400	57269290	5030	5030	5030	5030	0
471	20231101	121300	57269290	5030	5030	5030	5030	0
472	20231101	121200	57269290	5030	5030	5030	5030	0
473	20231101	121100	57269290	5030	5030	5030	5030	0
474	20231101	121000	57269290	5030	5030	5030	5030	0
475	20231101	120900	57269290	5030	5030	5030	5030	0
476	20231101	120800	57269290	5030	5030	5030	5030	0
477	20231101	120700	57269290	5030	5030	5030	5030	0
478	20231101	120600	57269290	5030	5030	5030	5030	0
479	20231101	120500	57269290	5030	5030	5030	5030	0
480	20231101	120400	57269290	5030	5030	5030	5030	0
481	20231101	120300	57269290	5030	5030	5030	5030	0
482	20231101	120200	57269290	5030	5030	5030	5030	0
483	20231101	120100	57269290	5030	5030	5030	5030	0
484	20231101	120000	57269290	5030	5030	5030	5030	0
485	20231101	115900	57269290	5030	5030	5030	5030	0
486	20231101	115800	57269290	5030	5030	5030	5030	0
487	20231101	115700	57269290	5030	5030	5030	5030	0
488	20231101	115600	57269290	5030	5030	5030	5030	0
489	20231101	115500	57269290	5030	5030	5030	5030	0
490	20231101	115400	57269290	5030	5030	5030	5030	0
491	20231101	115300	57269290	5030	5030	5030	5030	0
492	20231101	115200	57269290	5030	5030	5030	5030	0
493	20231101	115100	57269290	5030	5030	5030	5030	0
494	20231101	115000	57269290	5030	5030	5030	5030	0
495	20231101	114900	57269290	5030	5030	5030	5030	489
496	20231101	114800	54809620	5030	5030	5030	5030	2
497	20231101	114700	54799560	5070	5070	5070	5070	0
498	20231101	114600	54799560	5070	5070	5070	5070	0
499	20231101	114500	54799560	5070	5070	5070	5070	0
500	20231101	114400	54799560	5070	5070	5070	5070	0
501	20231101	114300	54799560	5070	5070	5070	5070	0
502	20231101	114200	54799560	5070	5070	5070	5070	0
503	20231101	114100	54799560	5070	5070	5070	5070	0
504	20231101	114000	54799560	5070	5070	5070	5070	0
505	20231101	113900	54799560	5070	5070	5070	5070	0
506	20231101	113800	54799560	5070	5070	5070	5070	0
507	20231101	113700	54799560	5070	5070	5070	5070	0
508	20231101	113600	54799560	5070	5070	5070	5070	0
509	20231101	113500	54799560	5070	5070	5070	5070	0
510	20231101	113400	54799560	5070	5070	5070	5070	0
511	20231101	113300	54799560	5070	5070	5070	5070	0
512	20231101	113200	54799560	5070	5070	5070	5070	0
513	20231101	113100	54799560	5070	5070	5070	5070	0
514	20231101	113000	54799560	5070	5070	5070	5070	0
515	20231101	112900	54799560	5070	5070	5070	5070	0
516	20231101	112800	54799560	5070	5070	5070	5070	0
517	20231101	112700	54799560	5070	5070	5070	5070	0
518	20231101	112600	54799560	5070	5070	5070	5070	0
519	20231101	112500	54799560	5070	5070	5070	5070	0
520	20231101	112400	54799560	5070	5070	5070	5070	0
521	20231101	112300	54799560	5070	5070	5070	5070	0
522	20231101	112200	54799560	5070	5070	5070	5070	0
523	20231101	112100	54799560	5070	5070	5070	5070	0
524	20231101	112000	54799560	5070	5070	5070	5070	0
525	20231101	111900	54799560	5070	5070	5070	5070	0
526	20231101	111800	54799560	5070	5070	5070	5070	0
527	20231101	111700	54799560	5070	5070	5070	5070	0
528	20231101	111600	54799560	5070	5070	5070	5070	0
529	20231101	111500	54799560	5070	5070	5070	5070	0
530	20231101	111400	54799560	5070	5070	5070	5070	1
531	20231101	111300	54794490	5050	5050	5050	5050	0
532	20231101	111200	54794490	5050	5050	5050	5050	0
533	20231101	111100	54794490	5050	5050	5050	5050	0
534	20231101	111000	54794490	5050	5050	5050	5050	0
535	20231101	110900	54794490	5050	5050	5050	5050	0
536	20231101	110800	54794490	5050	5050	5050	5050	0
537	20231101	110700	54794490	5050	5050	5050	5050	0
538	20231101	110600	54794490	5050	5050	5050	5050	0
539	20231101	110500	54794490	5050	5050	5050	5050	0
540	20231101	110400	54794490	5050	5050	5050	5050	0
541	20231101	110300	54794490	5050	5050	5050	5050	0
542	20231101	110200	54794490	5050	5050	5050	5050	0
543	20231101	110100	54794490	5050	5050	5050	5050	0
544	20231101	110000	54794490	5050	5050	5050	5050	0
545	20231101	105900	54794490	5050	5050	5050	5050	0
546	20231101	105800	54794490	5050	5050	5050	5050	0
547	20231101	105700	54794490	5050	5050	5050	5050	0
548	20231101	105600	54794490	5050	5050	5050	5050	0
549	20231101	105500	54794490	5050	5050	5050	5050	0
550	20231101	105400	54794490	5050	5050	5050	5050	0
551	20231101	105300	54794490	5050	5050	5050	5050	0
552	20231101	105200	54794490	5050	5050	5050	5050	0
553	20231101	105100	54794490	5050	5050	5050	5050	0
554	20231101	105000	54794490	5050	5050	5050	5050	0
555	20231101	104900	54794490	5050	5050	5050	5050	0
556	20231101	104800	54794490	5050	5050	5050	5050	0
557	20231101	104700	54794490	5050	5050	5050	5050	0
558	20231101	104600	54794490	5050	5050	5050	5050	0
559	20231101	104500	54794490	5050	5050	5050	5050	0
560	20231101	104400	54794490	5050	5050	5050	5050	0
561	20231101	104300	54794490	5050	5050	5050	5050	0
562	20231101	104200	54794490	5050	5050	5050	5050	0
563	20231101	104100	54794490	5050	5050	5050	5050	0
564	20231101	104000	54794490	5050	5050	5050	5050	0
565	20231101	103900	54794490	5050	5050	5050	5050	0
566	20231101	103800	54794490	5050	5050	5050	5050	0
567	20231101	103700	54794490	5050	5050	5050	5050	0
568	20231101	103600	54794490	5050	5050	5050	5050	0
569	20231101	103500	54794490	5050	5050	5050	5050	0
570	20231101	103400	54794490	5050	5050	5050	5050	0
571	20231101	103300	54794490	5050	5050	5050	5050	0
572	20231101	103200	54794490	5050	5050	5050	5050	0
573	20231101	103100	54794490	5050	5050	5050	5050	0
574	20231101	103000	54794490	5050	5050	5050	5050	0
575	20231101	102900	54794490	5050	5070	5070	5050	3001
576	20231101	102800	39639420	5060	5060	5060	5060	712
577	20231101	102700	36036700	5070	5070	5070	5070	0
578	20231101	102600	36036700	5070	5070	5070	5070	0
579	20231101	102500	36036700	5070	5070	5070	5070	0
580	20231101	102400	36036700	5070	5070	5070	5070	0
581	20231101	102300	36036700	5070	5070	5070	5070	0
582	20231101	102200	36036700	5070	5070	5070	5070	0
583	20231101	102100	36036700	5070	5070	5070	5070	0
584	20231101	102000	36036700	5070	5070	5070	5070	0
585	20231101	101900	36036700	5070	5070	5070	5070	0
586	20231101	101800	36036700	5070	5070	5070	5070	0
587	20231101	101700	36036700	5070	5070	5070	5070	0
588	20231101	101600	36036700	5070	5070	5070	5070	0
589	20231101	101500	36036700	5070	5070	5070	5070	0
590	20231101	101400	36036700	5070	5070	5070	5070	0
591	20231101	101300	36036700	5070	5070	5070	5070	0
592	20231101	101200	36036700	5070	5070	5070	5070	0
593	20231101	101100	36036700	5070	5070	5070	5070	0
594	20231101	101000	36036700	5070	5070	5070	5070	0
595	20231101	100900	36036700	5070	5070	5070	5070	0
596	20231101	100800	36036700	5070	5070	5070	5070	0
597	20231101	100700	36036700	5070	5070	5070	5070	0
598	20231101	100600	36036700	5070	5070	5070	5070	0
599	20231101	100500	36036700	5070	5070	5070	5070	0
600	20231101	100400	36036700	5070	5080	5080	5070	15
601	20231101	100300	35960590	5090	5090	5090	5090	0
602	20231101	100200	35960590	5090	5090	5090	5090	4
603	20231101	100100	35940230	5090	5070	5090	5070	402
604	20231101	100000	33902050	5080	5080	5080	5080	903
605	20231101	095900	29314810	5080	5080	5080	5080	0
606	20231101	095800	29314810	5080	5080	5080	5080	98
607	20231101	095700	28816970	5130	5130	5130	5130	0
608	20231101	095600	28816970	5130	5120	5130	5120	15
609	20231101	095500	28740150	5120	5110	5120	5110	22
610	20231101	095400	28627720	5120	5120	5120	5120	0
611	20231101	095300	28627720	5120	5090	5120	5090	597
612	20231101	095200	25585080	5080	5080	5080	5080	0
613	20231101	095100	25585080	5080	5080	5080	5080	4
614	20231101	095000	25564760	5080	5080	5080	5080	0
615	20231101	094900	25564760	5080	5080	5080	5080	0
616	20231101	094800	25564760	5080	5080	5080	5080	0
617	20231101	094700	25564760	5080	5080	5080	5080	0
618	20231101	094600	25564760	5080	5070	5080	5070	51
619	20231101	094500	25305740	5070	5070	5070	5070	0
620	20231101	094400	25305740	5070	5070	5070	5070	300
621	20231101	094300	23784740	5080	5080	5080	5080	0
622	20231101	094200	23784740	5080	5080	5080	5080	0
623	20231101	094100	23784740	5080	5080	5080	5080	0
624	20231101	094000	23784740	5080	5080	5080	5080	0
625	20231101	093900	23784740	5080	5080	5080	5080	0
626	20231101	093800	23784740	5080	5080	5080	5080	0
627	20231101	093700	23784740	5080	5080	5080	5080	0
628	20231101	093600	23784740	5080	5080	5080	5080	0
629	20231101	093500	23784740	5080	5080	5080	5080	0
630	20231101	093400	23784740	5080	5080	5080	5080	0
631	20231101	093300	23784740	5080	5080	5080	5080	0
632	20231101	093200	23784740	5080	5080	5080	5080	1
633	20231101	093100	23779660	5100	5070	5100	5070	31
634	20231101	093000	23622460	5100	5030	5100	5030	891
635	20231101	092900	19128890	5030	5030	5030	5030	0
636	20231101	092800	19128890	5030	5030	5030	5030	0
637	20231101	092700	19128890	5030	5030	5030	5030	0
638	20231101	092600	19128890	5030	5030	5030	5030	0
639	20231101	092500	19128890	5030	5030	5030	5030	0
640	20231101	092400	19128890	5030	5030	5030	5030	0
641	20231101	092300	19128890	5030	5030	5030	5030	0
642	20231101	092200	19128890	5030	5030	5030	5030	0
643	20231101	092100	19128890	5030	5030	5030	5030	0
644	20231101	092000	19128890	5030	5030	5030	5030	0
645	20231101	091900	19128890	5030	5030	5030	5030	12
646	20231101	091800	19068530	5040	5040	5040	5040	0
647	20231101	091700	19068530	5040	5040	5040	5040	0
648	20231101	091600	19068530	5040	5040	5040	5040	0
649	20231101	091500	19068530	5040	5050	5050	5040	2
650	20231101	091400	19058440	5050	5050	5050	5050	0
651	20231101	091300	19058440	5050	5050	5050	5050	1
652	20231101	091200	19053390	5030	5030	5030	5030	0
653	20231101	091100	19053390	5030	5030	5030	5030	0
654	20231101	091000	19053390	5030	5030	5030	5030	0
655	20231101	090900	19053390	5030	5030	5030	5030	0
656	20231101	090800	19053390	5030	5030	5030	5030	0
657	20231101	090700	19053390	5030	5030	5030	5030	0
658	20231101	090600	19053390	5030	5030	5030	5030	277
659	20231101	090500	17660080	5030	5030	5030	5030	0
660	20231101	090400	17660080	5030	5030	5030	5030	3000
661	20231101	090300	2570080	5060	5060	5060	5060	0
662	20231101	090200	2570080	5060	5180	5180	5060	299
663	20231101	090100	1054100	5000	5000	5000	5000	0
664	20231101	090000	1054100	5000	5010	5010	5000	160