KissMeData/087600/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195500	34921910	5990	5990	5990	5990	53
3	20231110	195400	34921910	5990	5990	5990	5990	0
4	20231110	195300	34921910	5990	5990	5990	5990	0
5	20231110	195200	34921910	5990	5990	5990	5990	0
6	20231110	195100	34921910	5990	5990	5990	5990	0
7	20231110	195000	34921910	5990	5990	5990	5990	0
8	20231110	194900	34921910	5990	5990	5990	5990	0
9	20231110	194800	34921910	5990	5990	5990	5990	0
10	20231110	194700	34921910	5990	5990	5990	5990	0
11	20231110	194600	34921910	5990	5990	5990	5990	0
12	20231110	194500	34921910	5990	5990	5990	5990	0
13	20231110	194400	34921910	5990	5990	5990	5990	0
14	20231110	194300	34921910	5990	5990	5990	5990	0
15	20231110	194200	34921910	5990	5990	5990	5990	0
16	20231110	194100	34921910	5990	5990	5990	5990	0
17	20231110	194000	34921910	5990	5990	5990	5990	0
18	20231110	193900	34921910	5990	5990	5990	5990	0
19	20231110	193800	34921910	5990	5990	5990	5990	0
20	20231110	193700	34921910	5990	5990	5990	5990	0
21	20231110	193600	34921910	5990	5990	5990	5990	0
22	20231110	193500	34921910	5990	5990	5990	5990	0
23	20231110	193400	34921910	5990	5990	5990	5990	0
24	20231110	193300	34921910	5990	5990	5990	5990	0
25	20231110	193200	34921910	5990	5990	5990	5990	0
26	20231110	193100	34921910	5990	5990	5990	5990	0
27	20231110	193000	34921910	5990	5990	5990	5990	0
28	20231110	192900	34921910	5990	5990	5990	5990	0
29	20231110	192800	34921910	5990	5990	5990	5990	0
30	20231110	192700	34921910	5990	5990	5990	5990	0
31	20231110	192600	34921910	5990	5990	5990	5990	0
32	20231110	192500	34921910	5990	5990	5990	5990	53
33	20231110	192400	34921910	5990	5990	5990	5990	0
34	20231110	192300	34921910	5990	5990	5990	5990	0
35	20231110	192200	34921910	5990	5990	5990	5990	0
36	20231110	192100	34921910	5990	5990	5990	5990	0
37	20231110	192000	34921910	5990	5990	5990	5990	0
38	20231110	191900	34921910	5990	5990	5990	5990	0
39	20231110	191800	34921910	5990	5990	5990	5990	0
40	20231110	191700	34921910	5990	5990	5990	5990	0
41	20231110	191600	34921910	5990	5990	5990	5990	0
42	20231110	191500	34921910	5990	5990	5990	5990	0
43	20231110	191400	34921910	5990	5990	5990	5990	0
44	20231110	191300	34921910	5990	5990	5990	5990	0
45	20231110	191200	34921910	5990	5990	5990	5990	0
46	20231110	191100	34921910	5990	5990	5990	5990	0
47	20231110	191000	34921910	5990	5990	5990	5990	0
48	20231110	190900	34921910	5990	5990	5990	5990	0
49	20231110	190800	34921910	5990	5990	5990	5990	0
50	20231110	190700	34921910	5990	5990	5990	5990	0
51	20231110	190600	34921910	5990	5990	5990	5990	0
52	20231110	190500	34921910	5990	5990	5990	5990	0
53	20231110	190400	34921910	5990	5990	5990	5990	0
54	20231110	190300	34921910	5990	5990	5990	5990	0
55	20231110	190200	34921910	5990	5990	5990	5990	0
56	20231110	190100	34921910	5990	5990	5990	5990	0
57	20231110	190000	34921910	5990	5990	5990	5990	0
58	20231110	185900	34921910	5990	5990	5990	5990	0
59	20231110	185800	34921910	5990	5990	5990	5990	0
60	20231110	185700	34921910	5990	5990	5990	5990	0
61	20231110	185600	34921910	5990	5990	5990	5990	0
62	20231110	185500	34921910	5990	5990	5990	5990	53
63	20231110	185400	34921910	5990	5990	5990	5990	0
64	20231110	185300	34921910	5990	5990	5990	5990	0
65	20231110	185200	34921910	5990	5990	5990	5990	0
66	20231110	185100	34921910	5990	5990	5990	5990	0
67	20231110	185000	34921910	5990	5990	5990	5990	0
68	20231110	184900	34921910	5990	5990	5990	5990	0
69	20231110	184800	34921910	5990	5990	5990	5990	0
70	20231110	184700	34921910	5990	5990	5990	5990	0
71	20231110	184600	34921910	5990	5990	5990	5990	0
72	20231110	184500	34921910	5990	5990	5990	5990	0
73	20231110	184400	34921910	5990	5990	5990	5990	0
74	20231110	184300	34921910	5990	5990	5990	5990	0
75	20231110	184200	34921910	5990	5990	5990	5990	0
76	20231110	184100	34921910	5990	5990	5990	5990	0
77	20231110	184000	34921910	5990	5990	5990	5990	0
78	20231110	183900	34921910	5990	5990	5990	5990	0
79	20231110	183800	34921910	5990	5990	5990	5990	0
80	20231110	183700	34921910	5990	5990	5990	5990	0
81	20231110	183600	34921910	5990	5990	5990	5990	0
82	20231110	183500	34921910	5990	5990	5990	5990	0
83	20231110	183400	34921910	5990	5990	5990	5990	0
84	20231110	183300	34921910	5990	5990	5990	5990	0
85	20231110	183200	34921910	5990	5990	5990	5990	0
86	20231110	183100	34921910	5990	5990	5990	5990	0
87	20231110	183000	34921910	5990	5990	5990	5990	0
88	20231110	182900	34921910	5990	5990	5990	5990	0
89	20231110	182800	34921910	5990	5990	5990	5990	0
90	20231110	182700	34921910	5990	5990	5990	5990	0
91	20231110	182600	34921910	5990	5990	5990	5990	0
92	20231110	182500	34921910	5990	5990	5990	5990	53
93	20231110	182400	34921910	5990	5990	5990	5990	0
94	20231110	182300	34921910	5990	5990	5990	5990	0
95	20231110	182200	34921910	5990	5990	5990	5990	0
96	20231110	182100	34921910	5990	5990	5990	5990	0
97	20231110	182000	34921910	5990	5990	5990	5990	0
98	20231110	181900	34921910	5990	5990	5990	5990	0
99	20231110	181800	34921910	5990	5990	5990	5990	0
100	20231110	181700	34921910	5990	5990	5990	5990	0
101	20231110	181600	34921910	5990	5990	5990	5990	0
102	20231110	181500	34921910	5990	5990	5990	5990	0
103	20231110	181400	34921910	5990	5990	5990	5990	0
104	20231110	181300	34921910	5990	5990	5990	5990	0
105	20231110	181200	34921910	5990	5990	5990	5990	0
106	20231110	181100	34921910	5990	5990	5990	5990	0
107	20231110	181000	34921910	5990	5990	5990	5990	0
108	20231110	180900	34921910	5990	5990	5990	5990	0
109	20231110	180800	34921910	5990	5990	5990	5990	0
110	20231110	180700	34921910	5990	5990	5990	5990	0
111	20231110	180600	34921910	5990	5990	5990	5990	0
112	20231110	180500	34921910	5990	5990	5990	5990	0
113	20231110	180400	34921910	5990	5990	5990	5990	0
114	20231110	180300	34921910	5990	5990	5990	5990	0
115	20231110	180200	34921910	5990	5990	5990	5990	0
116	20231110	180100	34921910	5990	5990	5990	5990	0
117	20231110	180000	34921910	5990	5990	5990	5990	0
118	20231110	175900	34921910	5990	5990	5990	5990	0
119	20231110	175800	34921910	5990	5990	5990	5990	0
120	20231110	175700	34921910	5990	5990	5990	5990	0
121	20231110	175600	34921910	5990	5990	5990	5990	0
122	20231110	175500	34921910	5990	5990	5990	5990	53
123	20231110	175400	34921910	5990	5990	5990	5990	0
124	20231110	175300	34921910	5990	5990	5990	5990	0
125	20231110	175200	34921910	5990	5990	5990	5990	0
126	20231110	175100	34921910	5990	5990	5990	5990	0
127	20231110	175000	34921910	5990	5990	5990	5990	0
128	20231110	174900	34921910	5990	5990	5990	5990	0
129	20231110	174800	34921910	5990	5990	5990	5990	0
130	20231110	174700	34921910	5990	5990	5990	5990	0
131	20231110	174600	34921910	5990	5990	5990	5990	0
132	20231110	174500	34921910	5990	5990	5990	5990	0
133	20231110	174400	34921910	5990	5990	5990	5990	0
134	20231110	174300	34921910	5990	5990	5990	5990	0
135	20231110	174200	34921910	5990	5990	5990	5990	0
136	20231110	174100	34921910	5990	5990	5990	5990	0
137	20231110	174000	34921910	5990	5990	5990	5990	0
138	20231110	173900	34921910	5990	5990	5990	5990	0
139	20231110	173800	34921910	5990	5990	5990	5990	0
140	20231110	173700	34921910	5990	5990	5990	5990	0
141	20231110	173600	34921910	5990	5990	5990	5990	0
142	20231110	173500	34921910	5990	5990	5990	5990	0
143	20231110	173400	34921910	5990	5990	5990	5990	0
144	20231110	173300	34921910	5990	5990	5990	5990	0
145	20231110	173200	34921910	5990	5990	5990	5990	0
146	20231110	173100	34921910	5990	5990	5990	5990	0
147	20231110	173000	34921910	5990	5990	5990	5990	0
148	20231110	172900	34921910	5990	5990	5990	5990	0
149	20231110	172800	34921910	5990	5990	5990	5990	0
150	20231110	172700	34921910	5990	5990	5990	5990	0
151	20231110	172600	34921910	5990	5990	5990	5990	0
152	20231110	172500	34921910	5990	5990	5990	5990	53
153	20231110	172400	34921910	5990	5990	5990	5990	0
154	20231110	172300	34921910	5990	5990	5990	5990	0
155	20231110	172200	34921910	5990	5990	5990	5990	0
156	20231110	172100	34921910	5990	5990	5990	5990	0
157	20231110	172000	34921910	5990	5990	5990	5990	0
158	20231110	171900	34921910	5990	5990	5990	5990	0
159	20231110	171800	34921910	5990	5990	5990	5990	0
160	20231110	171700	34921910	5990	5990	5990	5990	0
161	20231110	171600	34921910	5990	5990	5990	5990	0
162	20231110	171500	34921910	5990	5990	5990	5990	0
163	20231110	171400	34921910	5990	5990	5990	5990	0
164	20231110	171300	34921910	5990	5990	5990	5990	0
165	20231110	171200	34921910	5990	5990	5990	5990	0
166	20231110	171100	34921910	5990	5990	5990	5990	0
167	20231110	171000	34921910	5990	5990	5990	5990	0
168	20231110	170900	34921910	5990	5990	5990	5990	0
169	20231110	170800	34921910	5990	5990	5990	5990	0
170	20231110	170700	34921910	5990	5990	5990	5990	0
171	20231110	170600	34921910	5990	5990	5990	5990	0
172	20231110	170500	34921910	5990	5990	5990	5990	0
173	20231110	170400	34921910	5990	5990	5990	5990	0
174	20231110	170300	34921910	5990	5990	5990	5990	0
175	20231110	170200	34921910	5990	5990	5990	5990	0
176	20231110	170100	34921910	5990	5990	5990	5990	0
177	20231110	170000	34921910	5990	5990	5990	5990	0
178	20231110	165900	34921910	5990	5990	5990	5990	0
179	20231110	165800	34921910	5990	5990	5990	5990	0
180	20231110	165700	34921910	5990	5990	5990	5990	0
181	20231110	165600	34921910	5990	5990	5990	5990	0
182	20231110	165500	34921910	5990	5990	5990	5990	53
183	20231110	165400	34921910	5990	5990	5990	5990	0
184	20231110	165300	34921910	5990	5990	5990	5990	0
185	20231110	165200	34921910	5990	5990	5990	5990	0
186	20231110	165100	34921910	5990	5990	5990	5990	0
187	20231110	165000	34921910	5990	5990	5990	5990	0
188	20231110	164900	34921910	5990	5990	5990	5990	0
189	20231110	164800	34921910	5990	5990	5990	5990	0
190	20231110	164700	34921910	5990	5990	5990	5990	0
191	20231110	164600	34921910	5990	5990	5990	5990	0
192	20231110	164500	34921910	5990	5990	5990	5990	0
193	20231110	164400	34921910	5990	5990	5990	5990	0
194	20231110	164300	34921910	5990	5990	5990	5990	0
195	20231110	164200	34921910	5990	5990	5990	5990	0
196	20231110	164100	34921910	5990	5990	5990	5990	0
197	20231110	164000	34921910	5990	5990	5990	5990	0
198	20231110	163900	34921910	5990	5990	5990	5990	0
199	20231110	163800	34921910	5990	5990	5990	5990	0
200	20231110	163700	34921910	5990	5990	5990	5990	0
201	20231110	163600	34921910	5990	5990	5990	5990	0
202	20231110	163500	34921910	5990	5990	5990	5990	0
203	20231110	163400	34921910	5990	5990	5990	5990	0
204	20231110	163300	34921910	5990	5990	5990	5990	0
205	20231110	163200	34921910	5990	5990	5990	5990	0
206	20231110	163100	34921910	5990	5990	5990	5990	0
207	20231110	163000	34921910	5990	5990	5990	5990	0
208	20231110	162900	34921910	5990	5990	5990	5990	0
209	20231110	162800	34921910	5990	5990	5990	5990	0
210	20231110	162700	34921910	5990	5990	5990	5990	0
211	20231110	162600	34921910	5990	5990	5990	5990	0
212	20231110	162500	34921910	5990	5990	5990	5990	53
213	20231110	162400	34921910	5990	5990	5990	5990	0
214	20231110	162300	34921910	5990	5990	5990	5990	0
215	20231110	162200	34921910	5990	5990	5990	5990	0
216	20231110	162100	34921910	5990	5990	5990	5990	0
217	20231110	162000	34921910	5990	5990	5990	5990	0
218	20231110	161900	34921910	5990	5990	5990	5990	0
219	20231110	161800	34921910	5990	5990	5990	5990	0
220	20231110	161700	34921910	5990	5990	5990	5990	0
221	20231110	161600	34921910	5990	5990	5990	5990	0
222	20231110	161500	34921910	5990	5990	5990	5990	0
223	20231110	161400	34921910	5990	5990	5990	5990	0
224	20231110	161300	34921910	5990	5990	5990	5990	0
225	20231110	161200	34921910	5990	5990	5990	5990	0
226	20231110	161100	34921910	5990	5990	5990	5990	0
227	20231110	161000	34921910	5990	5990	5990	5990	0
228	20231110	160900	34921910	5990	5990	5990	5990	0
229	20231110	160800	34921910	5990	5990	5990	5990	0
230	20231110	160700	34921910	5990	5990	5990	5990	0
231	20231110	160600	34921910	5990	5990	5990	5990	0
232	20231110	160500	34921910	5990	5990	5990	5990	0
233	20231110	160400	34921910	5990	5990	5990	5990	0
234	20231110	160300	34921910	5990	5990	5990	5990	0
235	20231110	160200	34921910	5990	5990	5990	5990	0
236	20231110	160100	34921910	5990	5990	5990	5990	0
237	20231110	160000	34921910	5990	5990	5990	5990	0
238	20231110	155900	34921910	5990	5990	5990	5990	0
239	20231110	155800	34921910	5990	5990	5990	5990	0
240	20231110	155700	34921910	5990	5990	5990	5990	0
241	20231110	155600	34921910	5990	5990	5990	5990	0
242	20231110	155500	34921910	5990	5990	5990	5990	53
243	20231110	155400	34921910	5990	5990	5990	5990	0
244	20231110	155300	34921910	5990	5990	5990	5990	0
245	20231110	155200	34921910	5990	5990	5990	5990	0
246	20231110	155100	34921910	5990	5990	5990	5990	0
247	20231110	155000	34921910	5990	5990	5990	5990	0
248	20231110	154900	34921910	5990	5990	5990	5990	0
249	20231110	154800	34921910	5990	5990	5990	5990	0
250	20231110	154700	34921910	5990	5990	5990	5990	0
251	20231110	154600	34921910	5990	5990	5990	5990	0
252	20231110	154500	34921910	5990	5990	5990	5990	0
253	20231110	154400	34921910	5990	5990	5990	5990	0
254	20231110	154300	34921910	5990	5990	5990	5990	0
255	20231110	154200	34921910	5990	5990	5990	5990	0
256	20231110	154100	34921910	5990	5990	5990	5990	0
257	20231110	154000	34921910	5990	5990	5990	5990	0
258	20231110	153900	34921910	5990	5990	5990	5990	0
259	20231110	153800	34921910	5990	5990	5990	5990	0
260	20231110	153700	34921910	5990	5990	5990	5990	0
261	20231110	153600	34921910	5990	5990	5990	5990	0
262	20231110	153500	34921910	5990	5990	5990	5990	0
263	20231110	153400	34921910	5990	5990	5990	5990	0
264	20231110	153300	34921910	5990	5990	5990	5990	0
265	20231110	153200	34921910	5990	5990	5990	5990	0
266	20231110	153100	34921910	5990	5990	5990	5990	0
267	20231110	153000	34921910	5990	5990	5990	5990	53
268	20231110	152900	34604440	5990	5990	5990	5990	0
269	20231110	152800	34604440	5990	5990	5990	5990	0
270	20231110	152700	34604440	5990	5990	5990	5990	0
271	20231110	152600	34604440	5990	5990	5990	5990	0
272	20231110	152500	34604440	5990	5990	5990	5990	0
273	20231110	152400	34604440	5990	5990	5990	5990	0
274	20231110	152300	34604440	5990	5990	5990	5990	0
275	20231110	152200	34604440	5990	5990	5990	5990	0
276	20231110	152100	34604440	5990	5990	5990	5990	0
277	20231110	152000	34604440	5990	5990	5990	5990	0
278	20231110	151900	34604440	5990	5990	5990	5990	2
279	20231110	151800	34592460	5940	5930	5940	5930	33
280	20231110	151700	34396760	5930	5930	5930	5930	0
281	20231110	151600	34396760	5930	5880	5930	5880	168
282	20231110	151500	33408810	5880	5880	5880	5880	1
283	20231110	151400	33402930	5880	5880	5880	5870	143
284	20231110	151300	32563470	5880	5880	5880	5880	0
285	20231110	151200	32563470	5880	5900	5910	5880	200
286	20231110	151100	31386350	5890	5890	5890	5890	12
287	20231110	151000	31315670	5880	5880	5880	5880	0
288	20231110	150900	31315670	5880	5880	5880	5880	0
289	20231110	150800	31315670	5880	5880	5880	5880	0
290	20231110	150700	31315670	5880	5880	5880	5880	0
291	20231110	150600	31315670	5880	5880	5880	5880	1
292	20231110	150500	31309790	5880	5880	5880	5880	0
293	20231110	150400	31309790	5880	5880	5880	5880	0
294	20231110	150300	31309790	5880	5880	5880	5880	0
295	20231110	150200	31309790	5880	5880	5880	5880	0
296	20231110	150100	31309790	5880	5880	5880	5880	0
297	20231110	150000	31309790	5880	5880	5880	5880	1
298	20231110	145900	31303910	5880	5880	5880	5880	1
299	20231110	145800	31298030	5880	5880	5880	5880	0
300	20231110	145700	31298030	5880	5880	5880	5880	0
301	20231110	145600	31298030	5880	5890	5890	5880	240
302	20231110	145500	29884830	5900	5900	5900	5900	0
303	20231110	145400	29884830	5900	5900	5900	5900	0
304	20231110	145300	29884830	5900	5900	5900	5900	0
305	20231110	145200	29884830	5900	5900	5900	5900	0
306	20231110	145100	29884830	5900	5900	5900	5900	0
307	20231110	145000	29884830	5900	5900	5900	5900	0
308	20231110	144900	29884830	5900	5900	5900	5900	0
309	20231110	144800	29884830	5900	5900	5900	5900	0
310	20231110	144700	29884830	5900	5900	5900	5900	0
311	20231110	144600	29884830	5900	5900	5900	5900	0
312	20231110	144500	29884830	5900	5900	5900	5900	0
313	20231110	144400	29884830	5900	5900	5900	5900	0
314	20231110	144300	29884830	5900	5900	5900	5900	20
315	20231110	144200	29766830	5880	5880	5880	5880	0
316	20231110	144100	29766830	5880	5880	5880	5880	0
317	20231110	144000	29766830	5880	5880	5880	5880	0
318	20231110	143900	29766830	5880	5880	5880	5880	0
319	20231110	143800	29766830	5880	5880	5880	5880	0
320	20231110	143700	29766830	5880	5880	5880	5880	0
321	20231110	143600	29766830	5880	5880	5880	5880	0
322	20231110	143500	29766830	5880	5880	5880	5880	0
323	20231110	143400	29766830	5880	5880	5880	5880	0
324	20231110	143300	29766830	5880	5880	5880	5880	0
325	20231110	143200	29766830	5880	5880	5880	5880	0
326	20231110	143100	29766830	5880	5880	5880	5880	0
327	20231110	143000	29766830	5880	5880	5880	5880	0
328	20231110	142900	29766830	5880	5880	5880	5880	0
329	20231110	142800	29766830	5880	5880	5880	5880	0
330	20231110	142700	29766830	5880	5880	5880	5880	0
331	20231110	142600	29766830	5880	5880	5880	5880	0
332	20231110	142500	29766830	5880	5880	5880	5880	0
333	20231110	142400	29766830	5880	5880	5880	5880	0
334	20231110	142300	29766830	5880	5880	5880	5880	0
335	20231110	142200	29766830	5880	5880	5880	5880	0
336	20231110	142100	29766830	5880	5880	5880	5880	0
337	20231110	142000	29766830	5880	5880	5880	5880	0
338	20231110	141900	29766830	5880	5880	5880	5880	0
339	20231110	141800	29766830	5880	5880	5880	5880	0
340	20231110	141700	29766830	5880	5880	5880	5880	0
341	20231110	141600	29766830	5880	5880	5880	5880	0
342	20231110	141500	29766830	5880	5880	5880	5880	0
343	20231110	141400	29766830	5880	5880	5880	5880	0
344	20231110	141300	29766830	5880	5880	5880	5880	0
345	20231110	141200	29766830	5880	5890	5890	5880	50
346	20231110	141100	29472770	5870	5870	5870	5870	0
347	20231110	141000	29472770	5870	5870	5870	5870	0
348	20231110	140900	29472770	5870	5870	5870	5870	0
349	20231110	140800	29472770	5870	5870	5870	5870	0
350	20231110	140700	29472770	5870	5870	5870	5870	0
351	20231110	140600	29472770	5870	5870	5870	5870	0
352	20231110	140500	29472770	5870	5870	5870	5870	0
353	20231110	140400	29472770	5870	5870	5870	5870	0
354	20231110	140300	29472770	5870	5870	5870	5870	0
355	20231110	140200	29472770	5870	5870	5870	5870	0
356	20231110	140100	29472770	5870	5870	5870	5870	0
357	20231110	140000	29472770	5870	5870	5870	5870	0
358	20231110	135900	29472770	5870	5880	5880	5870	50
359	20231110	135800	29178960	5880	5880	5880	5880	0
360	20231110	135700	29178960	5880	5880	5880	5880	0
361	20231110	135600	29178960	5880	5880	5880	5880	0
362	20231110	135500	29178960	5880	5880	5880	5880	0
363	20231110	135400	29178960	5880	5880	5880	5880	0
364	20231110	135300	29178960	5880	5880	5880	5880	1
365	20231110	135200	29173080	5920	5920	5920	5920	0
366	20231110	135100	29173080	5920	5920	5920	5920	0
367	20231110	135000	29173080	5920	5880	5920	5880	151
368	20231110	134900	28285160	5880	5880	5880	5880	0
369	20231110	134800	28285160	5880	5880	5880	5880	0
370	20231110	134700	28285160	5880	5880	5880	5880	0
371	20231110	134600	28285160	5880	5880	5880	5880	0
372	20231110	134500	28285160	5880	5880	5880	5880	0
373	20231110	134400	28285160	5880	5880	5880	5880	0
374	20231110	134300	28285160	5880	5880	5880	5880	0
375	20231110	134200	28285160	5880	5880	5880	5880	0
376	20231110	134100	28285160	5880	5880	5880	5880	1
377	20231110	134000	28279280	5930	5930	5930	5930	0
378	20231110	133900	28279280	5930	5930	5930	5930	0
379	20231110	133800	28279280	5930	5930	5930	5930	0
380	20231110	133700	28279280	5930	5930	5930	5930	0
381	20231110	133600	28279280	5930	5930	5930	5930	0
382	20231110	133500	28279280	5930	5930	5930	5930	0
383	20231110	133400	28279280	5930	5930	5930	5930	0
384	20231110	133300	28279280	5930	5930	5930	5930	0
385	20231110	133200	28279280	5930	5930	5930	5930	0
386	20231110	133100	28279280	5930	5930	5930	5930	0
387	20231110	133000	28279280	5930	5930	5930	5930	0
388	20231110	132900	28279280	5930	5930	5930	5930	0
389	20231110	132800	28279280	5930	5930	5930	5930	0
390	20231110	132700	28279280	5930	5930	5930	5930	0
391	20231110	132600	28279280	5930	5930	5930	5930	0
392	20231110	132500	28279280	5930	5930	5930	5930	0
393	20231110	132400	28279280	5930	5930	5930	5930	0
394	20231110	132300	28279280	5930	5930	5930	5930	0
395	20231110	132200	28279280	5930	5930	5930	5930	1
396	20231110	132100	28273350	5930	5930	5930	5930	0
397	20231110	132000	28273350	5930	5930	5930	5930	0
398	20231110	131900	28273350	5930	5930	5930	5930	0
399	20231110	131800	28273350	5930	5930	5930	5930	0
400	20231110	131700	28273350	5930	5930	5930	5930	0
401	20231110	131600	28273350	5930	5930	5930	5930	0
402	20231110	131500	28273350	5930	5930	5930	5930	0
403	20231110	131400	28273350	5930	5930	5930	5930	0
404	20231110	131300	28273350	5930	5930	5930	5930	0
405	20231110	131200	28273350	5930	5930	5930	5930	0
406	20231110	131100	28273350	5930	5930	5930	5930	0
407	20231110	131000	28273350	5930	5930	5930	5930	0
408	20231110	130900	28273350	5930	5930	5930	5930	0
409	20231110	130800	28273350	5930	5930	5930	5930	0
410	20231110	130700	28273350	5930	5930	5930	5930	0
411	20231110	130600	28273350	5930	5930	5930	5930	0
412	20231110	130500	28273350	5930	5930	5930	5930	0
413	20231110	130400	28273350	5930	5930	5930	5930	0
414	20231110	130300	28273350	5930	5930	5930	5930	0
415	20231110	130200	28273350	5930	5930	5930	5930	0
416	20231110	130100	28273350	5930	5930	5930	5930	0
417	20231110	130000	28273350	5930	5930	5930	5930	0
418	20231110	125900	28273350	5930	5930	5930	5930	0
419	20231110	125800	28273350	5930	5930	5930	5930	0
420	20231110	125700	28273350	5930	5930	5930	5930	0
421	20231110	125600	28273350	5930	5930	5930	5930	0
422	20231110	125500	28273350	5930	5930	5930	5930	0
423	20231110	125400	28273350	5930	5930	5930	5930	1
424	20231110	125300	28267420	5870	5870	5870	5870	0
425	20231110	125200	28267420	5870	5870	5870	5870	0
426	20231110	125100	28267420	5870	5870	5870	5870	0
427	20231110	125000	28267420	5870	5870	5870	5870	0
428	20231110	124900	28267420	5870	5870	5870	5870	0
429	20231110	124800	28267420	5870	5870	5870	5870	0
430	20231110	124700	28267420	5870	5870	5870	5870	0
431	20231110	124600	28267420	5870	5870	5870	5870	0
432	20231110	124500	28267420	5870	5870	5870	5870	121
433	20231110	124400	27557150	5890	5890	5890	5890	0
434	20231110	124300	27557150	5890	5890	5890	5890	0
435	20231110	124200	27557150	5890	5890	5890	5890	0
436	20231110	124100	27557150	5890	5890	5890	5890	1
437	20231110	124000	27551260	5870	5870	5870	5870	0
438	20231110	123900	27551260	5870	5870	5870	5870	0
439	20231110	123800	27551260	5870	5870	5870	5870	0
440	20231110	123700	27551260	5870	5870	5870	5870	0
441	20231110	123600	27551260	5870	5870	5870	5870	0
442	20231110	123500	27551260	5870	5870	5870	5870	0
443	20231110	123400	27551260	5870	5870	5870	5870	0
444	20231110	123300	27551260	5870	5870	5870	5870	0
445	20231110	123200	27551260	5870	5870	5870	5870	2
446	20231110	123100	27539520	5880	5880	5880	5880	0
447	20231110	123000	27539520	5880	5880	5880	5880	0
448	20231110	122900	27539520	5880	5880	5880	5880	0
449	20231110	122800	27539520	5880	5880	5880	5880	0
450	20231110	122700	27539520	5880	5880	5880	5880	0
451	20231110	122600	27539520	5880	5880	5880	5880	0
452	20231110	122500	27539520	5880	5880	5880	5880	0
453	20231110	122400	27539520	5880	5880	5880	5880	0
454	20231110	122300	27539520	5880	5880	5880	5880	0
455	20231110	122200	27539520	5880	5880	5880	5880	0
456	20231110	122100	27539520	5880	5880	5880	5880	0
457	20231110	122000	27539520	5880	5880	5880	5880	0
458	20231110	121900	27539520	5880	5880	5880	5880	0
459	20231110	121800	27539520	5880	5880	5880	5880	0
460	20231110	121700	27539520	5880	5880	5880	5880	0
461	20231110	121600	27539520	5880	5880	5880	5880	0
462	20231110	121500	27539520	5880	5880	5880	5880	76
463	20231110	121400	27092640	5880	5880	5880	5880	0
464	20231110	121300	27092640	5880	5880	5880	5880	74
465	20231110	121200	26657520	5890	5890	5890	5890	138
466	20231110	121100	25844700	5960	5960	5960	5960	0
467	20231110	121000	25844700	5960	5960	5960	5960	0
468	20231110	120900	25844700	5960	5960	5960	5960	0
469	20231110	120800	25844700	5960	5960	5960	5960	0
470	20231110	120700	25844700	5960	5960	5960	5960	0
471	20231110	120600	25844700	5960	5960	5960	5960	0
472	20231110	120500	25844700	5960	5960	5960	5960	0
473	20231110	120400	25844700	5960	5960	5960	5960	0
474	20231110	120300	25844700	5960	5960	5960	5960	0
475	20231110	120200	25844700	5960	5960	5960	5960	0
476	20231110	120100	25844700	5960	5960	5960	5960	0
477	20231110	120000	25844700	5960	5960	5960	5960	0
478	20231110	115900	25844700	5960	5960	5960	5960	0
479	20231110	115800	25844700	5960	5960	5960	5960	0
480	20231110	115700	25844700	5960	5960	5960	5960	0
481	20231110	115600	25844700	5960	5960	5960	5960	0
482	20231110	115500	25844700	5960	5960	5960	5960	0
483	20231110	115400	25844700	5960	5960	5960	5960	0
484	20231110	115300	25844700	5960	5960	5960	5960	0
485	20231110	115200	25844700	5960	5960	5960	5960	0
486	20231110	115100	25844700	5960	5960	5960	5960	0
487	20231110	115000	25844700	5960	5960	5960	5960	0
488	20231110	114900	25844700	5960	5960	5960	5960	0
489	20231110	114800	25844700	5960	5960	5960	5960	0
490	20231110	114700	25844700	5960	5960	5960	5960	0
491	20231110	114600	25844700	5960	5960	5960	5960	0
492	20231110	114500	25844700	5960	5960	5960	5960	0
493	20231110	114400	25844700	5960	5960	5960	5960	0
494	20231110	114300	25844700	5960	5960	5960	5960	0
495	20231110	114200	25844700	5960	5960	5960	5960	0
496	20231110	114100	25844700	5960	5960	5960	5960	0
497	20231110	114000	25844700	5960	5960	5960	5960	0
498	20231110	113900	25844700	5960	5960	5960	5960	0
499	20231110	113800	25844700	5960	5960	5960	5960	0
500	20231110	113700	25844700	5960	5960	5960	5960	0
501	20231110	113600	25844700	5960	5960	5960	5960	0
502	20231110	113500	25844700	5960	5960	5960	5960	0
503	20231110	113400	25844700	5960	5960	5960	5960	0
504	20231110	113300	25844700	5960	5960	5960	5960	0
505	20231110	113200	25844700	5960	5960	5960	5960	0
506	20231110	113100	25844700	5960	5960	5960	5960	0
507	20231110	113000	25844700	5960	5960	5960	5960	0
508	20231110	112900	25844700	5960	5960	5960	5960	0
509	20231110	112800	25844700	5960	5960	5960	5960	0
510	20231110	112700	25844700	5960	5960	5960	5960	0
511	20231110	112600	25844700	5960	5960	5960	5960	0
512	20231110	112500	25844700	5960	5960	5960	5960	0
513	20231110	112400	25844700	5960	5960	5960	5960	0
514	20231110	112300	25844700	5960	5960	5960	5960	0
515	20231110	112200	25844700	5960	5960	5960	5960	0
516	20231110	112100	25844700	5960	5960	5960	5960	3
517	20231110	112000	25826820	5900	5900	5900	5900	0
518	20231110	111900	25826820	5900	5900	5900	5900	0
519	20231110	111800	25826820	5900	5900	5900	5900	0
520	20231110	111700	25826820	5900	5900	5900	5900	0
521	20231110	111600	25826820	5900	5900	5900	5900	0
522	20231110	111500	25826820	5900	5900	5900	5900	0
523	20231110	111400	25826820	5900	5900	5900	5900	1
524	20231110	111300	25820920	5880	5880	5880	5880	0
525	20231110	111200	25820920	5880	5880	5880	5880	0
526	20231110	111100	25820920	5880	5880	5880	5880	0
527	20231110	111000	25820920	5880	5880	5880	5880	0
528	20231110	110900	25820920	5880	5880	5880	5880	10
529	20231110	110800	25762120	5880	5970	5970	5880	42
530	20231110	110700	25513900	5960	5960	5960	5960	0
531	20231110	110600	25513900	5960	5960	5960	5960	0
532	20231110	110500	25513900	5960	5960	5960	5960	0
533	20231110	110400	25513900	5960	5960	5960	5960	2
534	20231110	110300	25501980	5920	5920	5920	5920	0
535	20231110	110200	25501980	5920	5920	5920	5920	0
536	20231110	110100	25501980	5920	5920	5920	5920	0
537	20231110	110000	25501980	5920	5920	5920	5920	0
538	20231110	105900	25501980	5920	5920	5920	5920	0
539	20231110	105800	25501980	5920	5920	5920	5920	0
540	20231110	105700	25501980	5920	5920	5920	5920	0
541	20231110	105600	25501980	5920	5920	5920	5920	0
542	20231110	105500	25501980	5920	5920	5920	5920	0
543	20231110	105400	25501980	5920	5920	5920	5920	0
544	20231110	105300	25501980	5920	5920	5920	5920	0
545	20231110	105200	25501980	5920	5920	5920	5920	0
546	20231110	105100	25501980	5920	5920	5920	5920	0
547	20231110	105000	25501980	5920	5920	5920	5920	0
548	20231110	104900	25501980	5920	5920	5920	5920	0
549	20231110	104800	25501980	5920	5920	5920	5920	0
550	20231110	104700	25501980	5920	5920	5920	5920	0
551	20231110	104600	25501980	5920	5920	5920	5920	0
552	20231110	104500	25501980	5920	5920	5920	5920	0
553	20231110	104400	25501980	5920	5920	5920	5920	0
554	20231110	104300	25501980	5920	5920	5920	5920	6
555	20231110	104200	25466460	5960	5960	5960	5960	0
556	20231110	104100	25466460	5960	5960	5960	5960	0
557	20231110	104000	25466460	5960	5960	5960	5960	0
558	20231110	103900	25466460	5960	5960	5960	5960	0
559	20231110	103800	25466460	5960	5960	5960	5960	0
560	20231110	103700	25466460	5960	5960	5960	5960	0
561	20231110	103600	25466460	5960	5960	5960	5960	0
562	20231110	103500	25466460	5960	5960	5960	5960	0
563	20231110	103400	25466460	5960	5960	5960	5960	0
564	20231110	103300	25466460	5960	5960	5960	5960	0
565	20231110	103200	25466460	5960	5960	5960	5960	0
566	20231110	103100	25466460	5960	5960	5960	5960	0
567	20231110	103000	25466460	5960	5960	5960	5960	70
568	20231110	102900	25049260	5960	5960	5960	5960	0
569	20231110	102800	25049260	5960	5960	5960	5960	1
570	20231110	102700	25043300	5960	5960	5960	5960	0
571	20231110	102600	25043300	5960	5960	5960	5960	9
572	20231110	102500	24989660	5970	5970	5970	5970	0
573	20231110	102400	24989660	5970	5970	5970	5970	0
574	20231110	102300	24989660	5970	5970	5970	5970	0
575	20231110	102200	24989660	5970	5970	5970	5970	0
576	20231110	102100	24989660	5970	5970	5970	5970	0
577	20231110	102000	24989660	5970	5970	5970	5970	20
578	20231110	101900	24870260	5980	5980	5980	5980	0
579	20231110	101800	24870260	5980	5980	5980	5980	0
580	20231110	101700	24870260	5980	5980	5980	5980	0
581	20231110	101600	24870260	5980	5980	5980	5980	30
582	20231110	101500	24690860	5970	5960	5970	5960	100
583	20231110	101400	24094000	5970	5970	5970	5970	0
584	20231110	101300	24094000	5970	5970	5970	5970	0
585	20231110	101200	24094000	5970	5970	5970	5970	0
586	20231110	101100	24094000	5970	5970	5970	5970	0
587	20231110	101000	24094000	5970	5970	5970	5970	0
588	20231110	100900	24094000	5970	5970	5970	5970	4
589	20231110	100800	24070120	5980	5980	5980	5980	0
590	20231110	100700	24070120	5980	5980	5980	5980	0
591	20231110	100600	24070120	5980	5980	5980	5980	0
592	20231110	100500	24070120	5980	5980	5980	5980	0
593	20231110	100400	24070120	5980	5980	5980	5980	0
594	20231110	100300	24070120	5980	5980	5980	5980	0
595	20231110	100200	24070120	5980	5980	5980	5980	0
596	20231110	100100	24070120	5980	5980	5980	5980	0
597	20231110	100000	24070120	5980	5980	5980	5980	5
598	20231110	095900	24040220	5920	5920	5920	5920	39
599	20231110	095800	23809340	6030	5900	6030	5900	25
600	20231110	095700	23660560	5830	5830	5830	5830	0
601	20231110	095600	23660560	5830	5830	5830	5830	0
602	20231110	095500	23660560	5830	5830	5830	5830	0
603	20231110	095400	23660560	5830	5830	5830	5830	0
604	20231110	095300	23660560	5830	5830	5830	5830	0
605	20231110	095200	23660560	5830	5830	5830	5830	0
606	20231110	095100	23660560	5830	5830	5830	5830	0
607	20231110	095000	23660560	5830	5830	5830	5830	0
608	20231110	094900	23660560	5830	5830	5830	5830	0
609	20231110	094800	23660560	5830	5840	5840	5830	488
610	20231110	094700	20813520	5830	5830	5830	5830	0
611	20231110	094600	20813520	5830	5830	5830	5830	26
612	20231110	094500	20661940	5830	5830	5830	5830	0
613	20231110	094400	20661940	5830	5830	5830	5830	2
614	20231110	094300	20650280	5850	5840	5850	5840	791
615	20231110	094200	16030060	5840	5840	5840	5840	3
616	20231110	094100	16012540	5840	5840	5840	5840	11
617	20231110	094000	15948300	5870	5870	5870	5870	0
618	20231110	093900	15948300	5870	5870	5870	5870	0
619	20231110	093800	15948300	5870	5870	5870	5870	0
620	20231110	093700	15948300	5870	5870	5870	5870	0
621	20231110	093600	15948300	5870	5870	5870	5870	1
622	20231110	093500	15942430	5870	5870	5870	5870	3
623	20231110	093400	15924820	5870	5870	5870	5870	5
624	20231110	093300	15895470	5830	5850	5850	5830	743
625	20231110	093200	11552100	5890	5890	5890	5890	0
626	20231110	093100	11552100	5890	5890	5890	5890	0
627	20231110	093000	11552100	5890	5890	5890	5890	8
628	20231110	092900	11504980	5890	5890	5890	5890	60
629	20231110	092800	11151580	5890	5890	5890	5890	10
630	20231110	092700	11092680	5890	5890	5890	5890	0
631	20231110	092600	11092680	5890	5890	5890	5890	0
632	20231110	092500	11092680	5890	5890	5890	5890	15
633	20231110	092400	11004330	5890	5890	5890	5890	0
634	20231110	092300	11004330	5890	5850	5890	5850	39
635	20231110	092200	10775180	5890	5890	5890	5890	0
636	20231110	092100	10775180	5890	5860	5890	5850	65
637	20231110	092000	10393600	5900	5900	5900	5900	0
638	20231110	091900	10393600	5900	5900	5900	5900	0
639	20231110	091800	10393600	5900	5900	5900	5900	0
640	20231110	091700	10393600	5900	5910	5910	5900	137
641	20231110	091600	9584580	5930	5930	5930	5930	0
642	20231110	091500	9584580	5930	5930	5930	5930	84
643	20231110	091400	9086460	5940	5940	5940	5940	0
644	20231110	091300	9086460	5940	5950	5950	5940	47
645	20231110	091200	8806840	5950	5950	5950	5950	4
646	20231110	091100	8783040	5980	5980	5980	5980	0
647	20231110	091000	8783040	5980	5980	5980	5980	0
648	20231110	090900	8783040	5980	5980	5980	5980	1
649	20231110	090800	8777060	6010	6010	6010	6010	0
650	20231110	090700	8777060	6010	6010	6010	6010	10
651	20231110	090600	8716960	6000	6010	6010	6000	35
652	20231110	090500	8506950	5980	5980	5980	5980	0
653	20231110	090400	8506950	5980	5980	5980	5980	0
654	20231110	090300	8506950	5980	5980	5980	5980	0
655	20231110	090200	8506950	5980	5980	5980	5980	30
656	20231110	090100	8327550	5980	5980	5980	5980	12
657	20231110	090000	8255790	5980	5950	5980	5950	1090