KissMeData/053160/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193200	71639380	9340	9340	9340	9340	268
3	20231102	193100	71639380	9340	9340	9340	9340	0
4	20231102	193000	71639380	9340	9340	9340	9340	0
5	20231102	192900	71639380	9340	9340	9340	9340	0
6	20231102	192800	71639380	9340	9340	9340	9340	0
7	20231102	192700	71639380	9340	9340	9340	9340	0
8	20231102	192600	71639380	9340	9340	9340	9340	0
9	20231102	192500	71639380	9340	9340	9340	9340	0
10	20231102	192400	71639380	9340	9340	9340	9340	0
11	20231102	192300	71639380	9340	9340	9340	9340	0
12	20231102	192200	71639380	9340	9340	9340	9340	0
13	20231102	192100	71639380	9340	9340	9340	9340	0
14	20231102	192000	71639380	9340	9340	9340	9340	0
15	20231102	191900	71639380	9340	9340	9340	9340	0
16	20231102	191800	71639380	9340	9340	9340	9340	0
17	20231102	191700	71639380	9340	9340	9340	9340	0
18	20231102	191600	71639380	9340	9340	9340	9340	0
19	20231102	191500	71639380	9340	9340	9340	9340	0
20	20231102	191400	71639380	9340	9340	9340	9340	0
21	20231102	191300	71639380	9340	9340	9340	9340	0
22	20231102	191200	71639380	9340	9340	9340	9340	0
23	20231102	191100	71639380	9340	9340	9340	9340	0
24	20231102	191000	71639380	9340	9340	9340	9340	0
25	20231102	190900	71639380	9340	9340	9340	9340	0
26	20231102	190800	71639380	9340	9340	9340	9340	0
27	20231102	190700	71639380	9340	9340	9340	9340	0
28	20231102	190600	71639380	9340	9340	9340	9340	0
29	20231102	190500	71639380	9340	9340	9340	9340	0
30	20231102	190400	71639380	9340	9340	9340	9340	0
31	20231102	190300	71639380	9340	9340	9340	9340	0
32	20231102	190200	71639380	9340	9340	9340	9340	268
33	20231102	190100	71639380	9340	9340	9340	9340	0
34	20231102	190000	71639380	9340	9340	9340	9340	0
35	20231102	185900	71639380	9340	9340	9340	9340	0
36	20231102	185800	71639380	9340	9340	9340	9340	0
37	20231102	185700	71639380	9340	9340	9340	9340	0
38	20231102	185600	71639380	9340	9340	9340	9340	0
39	20231102	185500	71639380	9340	9340	9340	9340	0
40	20231102	185400	71639380	9340	9340	9340	9340	0
41	20231102	185300	71639380	9340	9340	9340	9340	0
42	20231102	185200	71639380	9340	9340	9340	9340	0
43	20231102	185100	71639380	9340	9340	9340	9340	0
44	20231102	185000	71639380	9340	9340	9340	9340	0
45	20231102	184900	71639380	9340	9340	9340	9340	0
46	20231102	184800	71639380	9340	9340	9340	9340	0
47	20231102	184700	71639380	9340	9340	9340	9340	0
48	20231102	184600	71639380	9340	9340	9340	9340	0
49	20231102	184500	71639380	9340	9340	9340	9340	0
50	20231102	184400	71639380	9340	9340	9340	9340	0
51	20231102	184300	71639380	9340	9340	9340	9340	0
52	20231102	184200	71639380	9340	9340	9340	9340	0
53	20231102	184100	71639380	9340	9340	9340	9340	0
54	20231102	184000	71639380	9340	9340	9340	9340	0
55	20231102	183900	71639380	9340	9340	9340	9340	0
56	20231102	183800	71639380	9340	9340	9340	9340	0
57	20231102	183700	71639380	9340	9340	9340	9340	0
58	20231102	183600	71639380	9340	9340	9340	9340	0
59	20231102	183500	71639380	9340	9340	9340	9340	0
60	20231102	183400	71639380	9340	9340	9340	9340	0
61	20231102	183300	71639380	9340	9340	9340	9340	0
62	20231102	183200	71639380	9340	9340	9340	9340	268
63	20231102	183100	71639380	9340	9340	9340	9340	0
64	20231102	183000	71639380	9340	9340	9340	9340	0
65	20231102	182900	71639380	9340	9340	9340	9340	0
66	20231102	182800	71639380	9340	9340	9340	9340	0
67	20231102	182700	71639380	9340	9340	9340	9340	0
68	20231102	182600	71639380	9340	9340	9340	9340	0
69	20231102	182500	71639380	9340	9340	9340	9340	0
70	20231102	182400	71639380	9340	9340	9340	9340	0
71	20231102	182300	71639380	9340	9340	9340	9340	0
72	20231102	182200	71639380	9340	9340	9340	9340	0
73	20231102	182100	71639380	9340	9340	9340	9340	0
74	20231102	182000	71639380	9340	9340	9340	9340	0
75	20231102	181900	71639380	9340	9340	9340	9340	0
76	20231102	181800	71639380	9340	9340	9340	9340	0
77	20231102	181700	71639380	9340	9340	9340	9340	0
78	20231102	181600	71639380	9340	9340	9340	9340	0
79	20231102	181500	71639380	9340	9340	9340	9340	0
80	20231102	181400	71639380	9340	9340	9340	9340	0
81	20231102	181300	71639380	9340	9340	9340	9340	0
82	20231102	181200	71639380	9340	9340	9340	9340	0
83	20231102	181100	71639380	9340	9340	9340	9340	0
84	20231102	181000	71639380	9340	9340	9340	9340	0
85	20231102	180900	71639380	9340	9340	9340	9340	0
86	20231102	180800	71639380	9340	9340	9340	9340	0
87	20231102	180700	71639380	9340	9340	9340	9340	0
88	20231102	180600	71639380	9340	9340	9340	9340	0
89	20231102	180500	71639380	9340	9340	9340	9340	0
90	20231102	180400	71639380	9340	9340	9340	9340	0
91	20231102	180300	71639380	9340	9340	9340	9340	0
92	20231102	180200	71639380	9340	9340	9340	9340	268
93	20231102	180100	71639380	9340	9340	9340	9340	0
94	20231102	180000	71639380	9340	9340	9340	9340	0
95	20231102	175900	71639380	9340	9340	9340	9340	0
96	20231102	175800	71639380	9340	9340	9340	9340	0
97	20231102	175700	71639380	9340	9340	9340	9340	0
98	20231102	175600	71639380	9340	9340	9340	9340	0
99	20231102	175500	71639380	9340	9340	9340	9340	0
100	20231102	175400	71639380	9340	9340	9340	9340	0
101	20231102	175300	71639380	9340	9340	9340	9340	0
102	20231102	175200	71639380	9340	9340	9340	9340	0
103	20231102	175100	71639380	9340	9340	9340	9340	0
104	20231102	175000	71639380	9340	9340	9340	9340	0
105	20231102	174900	71639380	9340	9340	9340	9340	0
106	20231102	174800	71639380	9340	9340	9340	9340	0
107	20231102	174700	71639380	9340	9340	9340	9340	0
108	20231102	174600	71639380	9340	9340	9340	9340	0
109	20231102	174500	71639380	9340	9340	9340	9340	0
110	20231102	174400	71639380	9340	9340	9340	9340	0
111	20231102	174300	71639380	9340	9340	9340	9340	0
112	20231102	174200	71639380	9340	9340	9340	9340	0
113	20231102	174100	71639380	9340	9340	9340	9340	0
114	20231102	174000	71639380	9340	9340	9340	9340	0
115	20231102	173900	71639380	9340	9340	9340	9340	0
116	20231102	173800	71639380	9340	9340	9340	9340	0
117	20231102	173700	71639380	9340	9340	9340	9340	0
118	20231102	173600	71639380	9340	9340	9340	9340	0
119	20231102	173500	71639380	9340	9340	9340	9340	0
120	20231102	173400	71639380	9340	9340	9340	9340	0
121	20231102	173300	71639380	9340	9340	9340	9340	0
122	20231102	173200	71639380	9340	9340	9340	9340	268
123	20231102	173100	71639380	9340	9340	9340	9340	0
124	20231102	173000	71639380	9340	9340	9340	9340	0
125	20231102	172900	71639380	9340	9340	9340	9340	0
126	20231102	172800	71639380	9340	9340	9340	9340	0
127	20231102	172700	71639380	9340	9340	9340	9340	0
128	20231102	172600	71639380	9340	9340	9340	9340	0
129	20231102	172500	71639380	9340	9340	9340	9340	0
130	20231102	172400	71639380	9340	9340	9340	9340	0
131	20231102	172300	71639380	9340	9340	9340	9340	0
132	20231102	172200	71639380	9340	9340	9340	9340	0
133	20231102	172100	71639380	9340	9340	9340	9340	0
134	20231102	172000	71639380	9340	9340	9340	9340	0
135	20231102	171900	71639380	9340	9340	9340	9340	0
136	20231102	171800	71639380	9340	9340	9340	9340	0
137	20231102	171700	71639380	9340	9340	9340	9340	0
138	20231102	171600	71639380	9340	9340	9340	9340	0
139	20231102	171500	71639380	9340	9340	9340	9340	0
140	20231102	171400	71639380	9340	9340	9340	9340	0
141	20231102	171300	71639380	9340	9340	9340	9340	0
142	20231102	171200	71639380	9340	9340	9340	9340	0
143	20231102	171100	71639380	9340	9340	9340	9340	0
144	20231102	171000	71639380	9340	9340	9340	9340	0
145	20231102	170900	71639380	9340	9340	9340	9340	0
146	20231102	170800	71639380	9340	9340	9340	9340	0
147	20231102	170700	71639380	9340	9340	9340	9340	0
148	20231102	170600	71639380	9340	9340	9340	9340	0
149	20231102	170500	71639380	9340	9340	9340	9340	0
150	20231102	170400	71639380	9340	9340	9340	9340	0
151	20231102	170300	71639380	9340	9340	9340	9340	0
152	20231102	170200	71639380	9340	9340	9340	9340	268
153	20231102	170100	71639380	9340	9340	9340	9340	0
154	20231102	170000	71639380	9340	9340	9340	9340	0
155	20231102	165900	71639380	9340	9340	9340	9340	0
156	20231102	165800	71639380	9340	9340	9340	9340	0
157	20231102	165700	71639380	9340	9340	9340	9340	0
158	20231102	165600	71639380	9340	9340	9340	9340	0
159	20231102	165500	71639380	9340	9340	9340	9340	0
160	20231102	165400	71639380	9340	9340	9340	9340	0
161	20231102	165300	71639380	9340	9340	9340	9340	0
162	20231102	165200	71639380	9340	9340	9340	9340	0
163	20231102	165100	71639380	9340	9340	9340	9340	0
164	20231102	165000	71639380	9340	9340	9340	9340	0
165	20231102	164900	71639380	9340	9340	9340	9340	0
166	20231102	164800	71639380	9340	9340	9340	9340	0
167	20231102	164700	71639380	9340	9340	9340	9340	0
168	20231102	164600	71639380	9340	9340	9340	9340	0
169	20231102	164500	71639380	9340	9340	9340	9340	0
170	20231102	164400	71639380	9340	9340	9340	9340	0
171	20231102	164300	71639380	9340	9340	9340	9340	0
172	20231102	164200	71639380	9340	9340	9340	9340	0
173	20231102	164100	71639380	9340	9340	9340	9340	0
174	20231102	164000	71639380	9340	9340	9340	9340	0
175	20231102	163900	71639380	9340	9340	9340	9340	0
176	20231102	163800	71639380	9340	9340	9340	9340	0
177	20231102	163700	71639380	9340	9340	9340	9340	0
178	20231102	163600	71639380	9340	9340	9340	9340	0
179	20231102	163500	71639380	9340	9340	9340	9340	0
180	20231102	163400	71639380	9340	9340	9340	9340	0
181	20231102	163300	71639380	9340	9340	9340	9340	0
182	20231102	163200	71639380	9340	9340	9340	9340	268
183	20231102	163100	71639380	9340	9340	9340	9340	0
184	20231102	163000	71639380	9340	9340	9340	9340	0
185	20231102	162900	71639380	9340	9340	9340	9340	0
186	20231102	162800	71639380	9340	9340	9340	9340	0
187	20231102	162700	71639380	9340	9340	9340	9340	0
188	20231102	162600	71639380	9340	9340	9340	9340	0
189	20231102	162500	71639380	9340	9340	9340	9340	0
190	20231102	162400	71639380	9340	9340	9340	9340	0
191	20231102	162300	71639380	9340	9340	9340	9340	0
192	20231102	162200	71639380	9340	9340	9340	9340	0
193	20231102	162100	71639380	9340	9340	9340	9340	0
194	20231102	162000	71639380	9340	9340	9340	9340	0
195	20231102	161900	71639380	9340	9340	9340	9340	0
196	20231102	161800	71639380	9340	9340	9340	9340	0
197	20231102	161700	71639380	9340	9340	9340	9340	0
198	20231102	161600	71639380	9340	9340	9340	9340	0
199	20231102	161500	71639380	9340	9340	9340	9340	0
200	20231102	161400	71639380	9340	9340	9340	9340	0
201	20231102	161300	71639380	9340	9340	9340	9340	0
202	20231102	161200	71639380	9340	9340	9340	9340	0
203	20231102	161100	71639380	9340	9340	9340	9340	0
204	20231102	161000	71639380	9340	9340	9340	9340	0
205	20231102	160900	71639380	9340	9340	9340	9340	0
206	20231102	160800	71639380	9340	9340	9340	9340	0
207	20231102	160700	71639380	9340	9340	9340	9340	0
208	20231102	160600	71639380	9340	9340	9340	9340	0
209	20231102	160500	71639380	9340	9340	9340	9340	0
210	20231102	160400	71639380	9340	9340	9340	9340	0
211	20231102	160300	71639380	9340	9340	9340	9340	0
212	20231102	160200	71639380	9340	9340	9340	9340	268
213	20231102	160100	71639380	9340	9340	9340	9340	0
214	20231102	160000	71639380	9340	9340	9340	9340	0
215	20231102	155900	71639380	9340	9340	9340	9340	0
216	20231102	155800	71639380	9340	9340	9340	9340	0
217	20231102	155700	71639380	9340	9340	9340	9340	0
218	20231102	155600	71639380	9340	9340	9340	9340	0
219	20231102	155500	71639380	9340	9340	9340	9340	0
220	20231102	155400	71639380	9340	9340	9340	9340	0
221	20231102	155300	71639380	9340	9340	9340	9340	0
222	20231102	155200	71639380	9340	9340	9340	9340	0
223	20231102	155100	71639380	9340	9340	9340	9340	0
224	20231102	155000	71639380	9340	9340	9340	9340	0
225	20231102	154900	71639380	9340	9340	9340	9340	0
226	20231102	154800	71639380	9340	9340	9340	9340	0
227	20231102	154700	71639380	9340	9340	9340	9340	0
228	20231102	154600	71639380	9340	9340	9340	9340	0
229	20231102	154500	71639380	9340	9340	9340	9340	0
230	20231102	154400	71639380	9340	9340	9340	9340	0
231	20231102	154300	71639380	9340	9340	9340	9340	0
232	20231102	154200	71639380	9340	9340	9340	9340	0
233	20231102	154100	71639380	9340	9340	9340	9340	0
234	20231102	154000	71639380	9340	9340	9340	9340	0
235	20231102	153900	71639380	9340	9340	9340	9340	0
236	20231102	153800	71639380	9340	9340	9340	9340	0
237	20231102	153700	71639380	9340	9340	9340	9340	0
238	20231102	153600	71639380	9340	9340	9340	9340	0
239	20231102	153500	71639380	9340	9340	9340	9340	0
240	20231102	153400	71639380	9340	9340	9340	9340	0
241	20231102	153300	71639380	9340	9340	9340	9340	0
242	20231102	153200	71639380	9340	9340	9340	9340	268
243	20231102	153100	71639380	9340	9340	9340	9340	0
244	20231102	153000	71639380	9340	9340	9340	9340	268
245	20231102	152900	69136260	9390	9390	9390	9390	0
246	20231102	152800	69136260	9390	9390	9390	9390	0
247	20231102	152700	69136260	9390	9390	9390	9390	0
248	20231102	152600	69136260	9390	9390	9390	9390	0
249	20231102	152500	69136260	9390	9390	9390	9390	0
250	20231102	152400	69136260	9390	9390	9390	9390	0
251	20231102	152300	69136260	9390	9390	9390	9390	0
252	20231102	152200	69136260	9390	9390	9390	9390	0
253	20231102	152100	69136260	9390	9390	9390	9390	0
254	20231102	152000	69136260	9390	9390	9390	9390	0
255	20231102	151900	69136260	9390	9390	9390	9390	0
256	20231102	151800	69136260	9390	9390	9390	9390	2
257	20231102	151700	69117480	9390	9390	9390	9390	13
258	20231102	151600	68995410	9400	9400	9400	9400	53
259	20231102	151500	68497210	9400	9400	9400	9400	0
260	20231102	151400	68497210	9400	9400	9400	9400	0
261	20231102	151300	68497210	9400	9400	9400	9400	0
262	20231102	151200	68497210	9400	9400	9400	9400	0
263	20231102	151100	68497210	9400	9400	9400	9400	0
264	20231102	151000	68497210	9400	9400	9400	9400	10
265	20231102	150900	68403210	9390	9390	9390	9390	33
266	20231102	150800	68093340	9390	9390	9390	9390	0
267	20231102	150700	68093340	9390	9390	9390	9390	0
268	20231102	150600	68093340	9390	9390	9390	9390	0
269	20231102	150500	68093340	9390	9390	9390	9390	0
270	20231102	150400	68093340	9390	9390	9390	9390	0
271	20231102	150300	68093340	9390	9390	9390	9390	23
272	20231102	150200	67877370	9400	9400	9400	9400	3
273	20231102	150100	67849170	9400	9400	9400	9400	6
274	20231102	150000	67792770	9400	9400	9400	9400	0
275	20231102	145900	67792770	9400	9390	9400	9390	150
276	20231102	145800	66383430	9390	9390	9390	9390	0
277	20231102	145700	66383430	9390	9390	9390	9390	0
278	20231102	145600	66383430	9390	9390	9390	9390	0
279	20231102	145500	66383430	9390	9390	9390	9390	0
280	20231102	145400	66383430	9390	9390	9390	9390	0
281	20231102	145300	66383430	9390	9390	9390	9390	0
282	20231102	145200	66383430	9390	9390	9390	9390	0
283	20231102	145100	66383430	9390	9390	9390	9390	0
284	20231102	145000	66383430	9390	9390	9390	9390	24
285	20231102	144900	66158070	9390	9390	9390	9390	0
286	20231102	144800	66158070	9390	9390	9390	9390	0
287	20231102	144700	66158070	9390	9390	9390	9390	0
288	20231102	144600	66158070	9390	9390	9390	9390	0
289	20231102	144500	66158070	9390	9390	9390	9390	0
290	20231102	144400	66158070	9390	9380	9390	9380	300
291	20231102	144300	63341460	9380	9380	9380	9380	10
292	20231102	144200	63247660	9390	9390	9390	9390	0
293	20231102	144100	63247660	9390	9390	9390	9390	1
294	20231102	144000	63238270	9390	9380	9390	9380	79
295	20231102	143900	62496500	9380	9380	9380	9380	0
296	20231102	143800	62496500	9380	9380	9380	9380	309
297	20231102	143700	59598080	9380	9380	9380	9380	0
298	20231102	143600	59598080	9380	9380	9380	9380	0
299	20231102	143500	59598080	9380	9380	9380	9380	0
300	20231102	143400	59598080	9380	9380	9380	9380	0
301	20231102	143300	59598080	9380	9380	9380	9380	0
302	20231102	143200	59598080	9380	9380	9380	9380	0
303	20231102	143100	59598080	9380	9380	9380	9380	0
304	20231102	143000	59598080	9380	9380	9380	9380	0
305	20231102	142900	59598080	9380	9380	9380	9380	0
306	20231102	142800	59598080	9380	9380	9380	9380	0
307	20231102	142700	59598080	9380	9380	9380	9380	0
308	20231102	142600	59598080	9380	9380	9380	9380	0
309	20231102	142500	59598080	9380	9380	9380	9380	0
310	20231102	142400	59598080	9380	9380	9380	9380	0
311	20231102	142300	59598080	9380	9380	9380	9380	0
312	20231102	142200	59598080	9380	9380	9380	9380	0
313	20231102	142100	59598080	9380	9380	9380	9380	0
314	20231102	142000	59598080	9380	9380	9380	9380	0
315	20231102	141900	59598080	9380	9380	9380	9380	0
316	20231102	141800	59598080	9380	9380	9380	9380	0
317	20231102	141700	59598080	9380	9380	9380	9380	0
318	20231102	141600	59598080	9380	9380	9380	9380	0
319	20231102	141500	59598080	9380	9380	9380	9380	0
320	20231102	141400	59598080	9380	9380	9380	9380	0
321	20231102	141300	59598080	9380	9380	9380	9380	0
322	20231102	141200	59598080	9380	9380	9380	9380	0
323	20231102	141100	59598080	9380	9380	9380	9380	0
324	20231102	141000	59598080	9380	9380	9380	9380	0
325	20231102	140900	59598080	9380	9380	9380	9380	0
326	20231102	140800	59598080	9380	9380	9380	9380	0
327	20231102	140700	59598080	9380	9380	9380	9380	0
328	20231102	140600	59598080	9380	9380	9380	9380	0
329	20231102	140500	59598080	9380	9380	9380	9380	0
330	20231102	140400	59598080	9380	9380	9380	9380	0
331	20231102	140300	59598080	9380	9380	9380	9380	0
332	20231102	140200	59598080	9380	9380	9380	9380	0
333	20231102	140100	59598080	9380	9380	9380	9380	0
334	20231102	140000	59598080	9380	9380	9380	9380	0
335	20231102	135900	59598080	9380	9380	9380	9380	0
336	20231102	135800	59598080	9380	9380	9380	9380	0
337	20231102	135700	59598080	9380	9380	9380	9380	0
338	20231102	135600	59598080	9380	9380	9380	9380	0
339	20231102	135500	59598080	9380	9380	9380	9380	0
340	20231102	135400	59598080	9380	9380	9380	9380	0
341	20231102	135300	59598080	9380	9380	9380	9380	0
342	20231102	135200	59598080	9380	9380	9380	9380	0
343	20231102	135100	59598080	9380	9380	9380	9380	1
344	20231102	135000	59588700	9340	9340	9340	9340	0
345	20231102	134900	59588700	9340	9340	9340	9340	0
346	20231102	134800	59588700	9340	9340	9340	9340	177
347	20231102	134700	57935520	9370	9370	9370	9370	0
348	20231102	134600	57935520	9370	9370	9370	9370	0
349	20231102	134500	57935520	9370	9370	9370	9370	0
350	20231102	134400	57935520	9370	9370	9370	9370	0
351	20231102	134300	57935520	9370	9370	9370	9370	0
352	20231102	134200	57935520	9370	9370	9370	9370	0
353	20231102	134100	57935520	9370	9370	9370	9370	0
354	20231102	134000	57935520	9370	9370	9370	9370	0
355	20231102	133900	57935520	9370	9370	9370	9370	0
356	20231102	133800	57935520	9370	9370	9370	9370	0
357	20231102	133700	57935520	9370	9370	9370	9370	0
358	20231102	133600	57935520	9370	9370	9370	9370	236
359	20231102	133500	55724200	9370	9370	9370	9370	0
360	20231102	133400	55724200	9370	9370	9370	9370	0
361	20231102	133300	55724200	9370	9370	9370	9370	0
362	20231102	133200	55724200	9370	9370	9370	9370	0
363	20231102	133100	55724200	9370	9370	9370	9370	0
364	20231102	133000	55724200	9370	9370	9370	9370	0
365	20231102	132900	55724200	9370	9370	9370	9370	0
366	20231102	132800	55724200	9370	9370	9370	9370	0
367	20231102	132700	55724200	9370	9370	9370	9370	0
368	20231102	132600	55724200	9370	9370	9370	9370	0
369	20231102	132500	55724200	9370	9370	9370	9370	0
370	20231102	132400	55724200	9370	9370	9370	9370	0
371	20231102	132300	55724200	9370	9370	9370	9370	0
372	20231102	132200	55724200	9370	9370	9370	9370	0
373	20231102	132100	55724200	9370	9370	9370	9370	0
374	20231102	132000	55724200	9370	9370	9370	9370	0
375	20231102	131900	55724200	9370	9370	9370	9370	0
376	20231102	131800	55724200	9370	9370	9370	9370	0
377	20231102	131700	55724200	9370	9370	9370	9370	0
378	20231102	131600	55724200	9370	9370	9370	9370	0
379	20231102	131500	55724200	9370	9370	9370	9370	0
380	20231102	131400	55724200	9370	9370	9370	9370	0
381	20231102	131300	55724200	9370	9370	9370	9370	0
382	20231102	131200	55724200	9370	9370	9370	9370	2
383	20231102	131100	55705460	9370	9370	9370	9370	0
384	20231102	131000	55705460	9370	9370	9370	9370	0
385	20231102	130900	55705460	9370	9370	9370	9370	0
386	20231102	130800	55705460	9370	9370	9370	9370	0
387	20231102	130700	55705460	9370	9370	9370	9370	0
388	20231102	130600	55705460	9370	9370	9370	9370	0
389	20231102	130500	55705460	9370	9370	9370	9370	0
390	20231102	130400	55705460	9370	9370	9370	9370	0
391	20231102	130300	55705460	9370	9370	9370	9370	0
392	20231102	130200	55705460	9370	9370	9370	9370	0
393	20231102	130100	55705460	9370	9370	9370	9370	0
394	20231102	130000	55705460	9370	9370	9370	9370	0
395	20231102	125900	55705460	9370	9370	9370	9370	0
396	20231102	125800	55705460	9370	9370	9370	9370	0
397	20231102	125700	55705460	9370	9370	9370	9370	0
398	20231102	125600	55705460	9370	9370	9370	9370	0
399	20231102	125500	55705460	9370	9370	9370	9370	0
400	20231102	125400	55705460	9370	9370	9370	9370	0
401	20231102	125300	55705460	9370	9370	9370	9370	0
402	20231102	125200	55705460	9370	9360	9370	9360	130
403	20231102	125100	54487370	9360	9360	9360	9360	0
404	20231102	125000	54487370	9360	9360	9360	9360	0
405	20231102	124900	54487370	9360	9360	9360	9360	0
406	20231102	124800	54487370	9360	9360	9360	9360	0
407	20231102	124700	54487370	9360	9360	9360	9360	0
408	20231102	124600	54487370	9360	9360	9360	9360	0
409	20231102	124500	54487370	9360	9360	9360	9360	0
410	20231102	124400	54487370	9360	9360	9360	9360	0
411	20231102	124300	54487370	9360	9360	9360	9360	0
412	20231102	124200	54487370	9360	9360	9360	9360	0
413	20231102	124100	54487370	9360	9360	9360	9360	0
414	20231102	124000	54487370	9360	9360	9360	9360	0
415	20231102	123900	54487370	9360	9360	9360	9360	1
416	20231102	123800	54478010	9360	9360	9360	9360	0
417	20231102	123700	54478010	9360	9360	9360	9360	0
418	20231102	123600	54478010	9360	9360	9360	9360	0
419	20231102	123500	54478010	9360	9360	9360	9360	0
420	20231102	123400	54478010	9360	9360	9360	9360	0
421	20231102	123300	54478010	9360	9360	9360	9360	0
422	20231102	123200	54478010	9360	9360	9360	9360	0
423	20231102	123100	54478010	9360	9360	9360	9360	0
424	20231102	123000	54478010	9360	9360	9360	9360	0
425	20231102	122900	54478010	9360	9360	9360	9360	0
426	20231102	122800	54478010	9360	9360	9360	9360	0
427	20231102	122700	54478010	9360	9360	9360	9360	0
428	20231102	122600	54478010	9360	9360	9360	9360	0
429	20231102	122500	54478010	9360	9360	9360	9360	0
430	20231102	122400	54478010	9360	9360	9360	9360	0
431	20231102	122300	54478010	9360	9360	9360	9360	0
432	20231102	122200	54478010	9360	9360	9360	9360	0
433	20231102	122100	54478010	9360	9360	9360	9360	0
434	20231102	122000	54478010	9360	9360	9360	9360	10
435	20231102	121900	54384410	9330	9330	9330	9330	0
436	20231102	121800	54384410	9330	9330	9330	9330	0
437	20231102	121700	54384410	9330	9330	9330	9330	0
438	20231102	121600	54384410	9330	9330	9330	9330	0
439	20231102	121500	54384410	9330	9330	9330	9330	0
440	20231102	121400	54384410	9330	9330	9330	9330	0
441	20231102	121300	54384410	9330	9330	9330	9330	0
442	20231102	121200	54384410	9330	9330	9330	9330	0
443	20231102	121100	54384410	9330	9330	9330	9330	0
444	20231102	121000	54384410	9330	9330	9330	9330	0
445	20231102	120900	54384410	9330	9330	9330	9330	0
446	20231102	120800	54384410	9330	9330	9330	9330	0
447	20231102	120700	54384410	9330	9330	9330	9330	0
448	20231102	120600	54384410	9330	9330	9330	9330	0
449	20231102	120500	54384410	9330	9330	9330	9330	0
450	20231102	120400	54384410	9330	9330	9330	9330	0
451	20231102	120300	54384410	9330	9330	9330	9330	1
452	20231102	120200	54375080	9360	9360	9360	9360	6
453	20231102	120100	54318920	9330	9330	9330	9330	0
454	20231102	120000	54318920	9330	9330	9330	9330	1
455	20231102	115900	54309590	9330	9330	9330	9330	0
456	20231102	115800	54309590	9330	9330	9330	9330	0
457	20231102	115700	54309590	9330	9330	9330	9330	0
458	20231102	115600	54309590	9330	9330	9330	9330	0
459	20231102	115500	54309590	9330	9330	9330	9330	1
460	20231102	115400	54300260	9370	9370	9370	9370	0
461	20231102	115300	54300260	9370	9370	9370	9370	0
462	20231102	115200	54300260	9370	9360	9370	9360	500
463	20231102	115100	49615350	9330	9330	9330	9330	0
464	20231102	115000	49615350	9330	9330	9330	9330	0
465	20231102	114900	49615350	9330	9330	9330	9330	0
466	20231102	114800	49615350	9330	9330	9330	9330	0
467	20231102	114700	49615350	9330	9330	9330	9330	0
468	20231102	114600	49615350	9330	9330	9330	9330	0
469	20231102	114500	49615350	9330	9330	9330	9330	0
470	20231102	114400	49615350	9330	9330	9330	9330	0
471	20231102	114300	49615350	9330	9330	9330	9330	0
472	20231102	114200	49615350	9330	9330	9330	9330	10
473	20231102	114100	49522050	9330	9330	9330	9330	0
474	20231102	114000	49522050	9330	9360	9360	9330	2
475	20231102	113900	49503360	9370	9370	9370	9370	0
476	20231102	113800	49503360	9370	9370	9370	9370	0
477	20231102	113700	49503360	9370	9370	9370	9370	0
478	20231102	113600	49503360	9370	9370	9370	9370	0
479	20231102	113500	49503360	9370	9370	9370	9370	0
480	20231102	113400	49503360	9370	9370	9370	9370	0
481	20231102	113300	49503360	9370	9370	9370	9370	0
482	20231102	113200	49503360	9370	9370	9370	9370	0
483	20231102	113100	49503360	9370	9370	9370	9370	0
484	20231102	113000	49503360	9370	9370	9370	9370	0
485	20231102	112900	49503360	9370	9370	9370	9370	0
486	20231102	112800	49503360	9370	9370	9370	9370	0
487	20231102	112700	49503360	9370	9370	9370	9370	0
488	20231102	112600	49503360	9370	9370	9370	9370	0
489	20231102	112500	49503360	9370	9370	9370	9370	0
490	20231102	112400	49503360	9370	9370	9370	9370	0
491	20231102	112300	49503360	9370	9370	9370	9370	0
492	20231102	112200	49503360	9370	9370	9370	9370	0
493	20231102	112100	49503360	9370	9370	9370	9370	0
494	20231102	112000	49503360	9370	9370	9370	9370	0
495	20231102	111900	49503360	9370	9370	9370	9370	0
496	20231102	111800	49503360	9370	9370	9370	9370	0
497	20231102	111700	49503360	9370	9370	9370	9370	0
498	20231102	111600	49503360	9370	9370	9370	9370	1
499	20231102	111500	49493990	9370	9370	9370	9370	0
500	20231102	111400	49493990	9370	9370	9370	9370	0
501	20231102	111300	49493990	9370	9370	9370	9370	0
502	20231102	111200	49493990	9370	9370	9370	9370	0
503	20231102	111100	49493990	9370	9370	9370	9370	0
504	20231102	111000	49493990	9370	9370	9370	9370	0
505	20231102	110900	49493990	9370	9370	9370	9370	0
506	20231102	110800	49493990	9370	9370	9370	9370	0
507	20231102	110700	49493990	9370	9320	9370	9320	961
508	20231102	110600	40507470	9320	9320	9320	9320	0
509	20231102	110500	40507470	9320	9320	9320	9320	0
510	20231102	110400	40507470	9320	9320	9320	9320	0
511	20231102	110300	40507470	9320	9320	9320	9320	0
512	20231102	110200	40507470	9320	9320	9320	9320	0
513	20231102	110100	40507470	9320	9320	9320	9320	1
514	20231102	110000	40498150	9320	9320	9320	9320	0
515	20231102	105900	40498150	9320	9320	9320	9320	138
516	20231102	105800	39211990	9320	9320	9320	9320	15
517	20231102	105700	39072190	9320	9320	9320	9320	0
518	20231102	105600	39072190	9320	9320	9320	9320	0
519	20231102	105500	39072190	9320	9320	9320	9320	0
520	20231102	105400	39072190	9320	9320	9320	9320	0
521	20231102	105300	39072190	9320	9320	9320	9320	0
522	20231102	105200	39072190	9320	9320	9320	9320	0
523	20231102	105100	39072190	9320	9320	9320	9320	0
524	20231102	105000	39072190	9320	9320	9320	9320	0
525	20231102	104900	39072190	9320	9320	9320	9320	0
526	20231102	104800	39072190	9320	9320	9320	9320	0
527	20231102	104700	39072190	9320	9320	9320	9320	0
528	20231102	104600	39072190	9320	9320	9320	9320	0
529	20231102	104500	39072190	9320	9320	9320	9320	0
530	20231102	104400	39072190	9320	9320	9320	9320	0
531	20231102	104300	39072190	9320	9320	9320	9320	0
532	20231102	104200	39072190	9320	9330	9330	9320	50
533	20231102	104100	38606170	9380	9380	9380	9380	0
534	20231102	104000	38606170	9380	9380	9380	9380	0
535	20231102	103900	38606170	9380	9380	9380	9380	0
536	20231102	103800	38606170	9380	9380	9380	9380	1
537	20231102	103700	38596790	9330	9330	9330	9330	1
538	20231102	103600	38587460	9380	9380	9380	9380	0
539	20231102	103500	38587460	9380	9380	9380	9380	0
540	20231102	103400	38587460	9380	9380	9380	9380	0
541	20231102	103300	38587460	9380	9380	9380	9380	0
542	20231102	103200	38587460	9380	9380	9380	9380	15
543	20231102	103100	38446760	9390	9360	9390	9360	500
544	20231102	103000	33752750	9370	9370	9370	9370	0
545	20231102	102900	33752750	9370	9370	9370	9370	0
546	20231102	102800	33752750	9370	9350	9370	9350	500
547	20231102	102700	29068030	9320	9320	9320	9320	167
548	20231102	102600	27511590	9300	9300	9300	9300	0
549	20231102	102500	27511590	9300	9300	9300	9300	0
550	20231102	102400	27511590	9300	9290	9300	9290	590
551	20231102	102300	22024770	9290	9310	9310	9290	515
552	20231102	102200	17235510	9300	9300	9300	9300	0
553	20231102	102100	17235510	9300	9300	9300	9300	0
554	20231102	102000	17235510	9300	9300	9300	9300	0
555	20231102	101900	17235510	9300	9300	9300	9300	0
556	20231102	101800	17235510	9300	9300	9300	9300	0
557	20231102	101700	17235510	9300	9300	9300	9300	0
558	20231102	101600	17235510	9300	9300	9300	9300	0
559	20231102	101500	17235510	9300	9300	9300	9300	0
560	20231102	101400	17235510	9300	9300	9300	9300	0
561	20231102	101300	17235510	9300	9300	9300	9300	0
562	20231102	101200	17235510	9300	9300	9300	9300	0
563	20231102	101100	17235510	9300	9300	9300	9300	0
564	20231102	101000	17235510	9300	9300	9300	9300	0
565	20231102	100900	17235510	9300	9300	9300	9300	30
566	20231102	100800	16956510	9300	9300	9300	9300	0
567	20231102	100700	16956510	9300	9330	9400	9300	501
568	20231102	100600	12278480	9320	9320	9320	9320	2
569	20231102	100500	12259840	9320	9320	9320	9320	229
570	20231102	100400	10125560	9320	9320	9320	9320	13
571	20231102	100300	10004400	9320	9320	9320	9320	0
572	20231102	100200	10004400	9320	9320	9320	9320	0
573	20231102	100100	10004400	9320	9320	9320	9320	0
574	20231102	100000	10004400	9320	9320	9320	9320	2
575	20231102	095900	9985760	9320	9320	9320	9320	0
576	20231102	095800	9985760	9320	9320	9320	9320	0
577	20231102	095700	9985760	9320	9320	9320	9320	0
578	20231102	095600	9985760	9320	9320	9320	9320	41
579	20231102	095500	9603640	9320	9320	9320	9320	0
580	20231102	095400	9603640	9320	9320	9320	9320	0
581	20231102	095300	9603640	9320	9320	9320	9320	0
582	20231102	095200	9603640	9320	9320	9320	9320	0
583	20231102	095100	9603640	9320	9320	9320	9320	0
584	20231102	095000	9603640	9320	9320	9320	9320	0
585	20231102	094900	9603640	9320	9320	9320	9320	0
586	20231102	094800	9603640	9320	9320	9320	9320	0
587	20231102	094700	9603640	9320	9320	9320	9320	0
588	20231102	094600	9603640	9320	9320	9320	9320	2
589	20231102	094500	9585000	9320	9320	9320	9320	1
590	20231102	094400	9575680	9320	9320	9320	9320	107
591	20231102	094300	8578440	9350	9350	9350	9350	0
592	20231102	094200	8578440	9350	9350	9350	9350	0
593	20231102	094100	8578440	9350	9350	9350	9350	0
594	20231102	094000	8578440	9350	9350	9350	9350	0
595	20231102	093900	8578440	9350	9350	9350	9350	0
596	20231102	093800	8578440	9350	9350	9350	9350	0
597	20231102	093700	8578440	9350	9350	9350	9350	0
598	20231102	093600	8578440	9350	9350	9350	9350	1
599	20231102	093500	8569090	9360	9350	9360	9350	4
600	20231102	093400	8531670	9320	9320	9320	9320	16
601	20231102	093300	8382550	9330	9330	9330	9330	100
602	20231102	093200	7449550	9360	9360	9360	9360	10
603	20231102	093100	7355950	9330	9330	9330	9330	0
604	20231102	093000	7355950	9330	9330	9330	9330	0
605	20231102	092900	7355950	9330	9330	9330	9330	0
606	20231102	092800	7355950	9330	9330	9330	9330	0
607	20231102	092700	7355950	9330	9330	9330	9330	11
608	20231102	092600	7253320	9330	9330	9330	9330	0
609	20231102	092500	7253320	9330	9330	9330	9330	0
610	20231102	092400	7253320	9330	9330	9330	9330	0
611	20231102	092300	7253320	9330	9330	9330	9330	0
612	20231102	092200	7253320	9330	9330	9330	9330	0
613	20231102	092100	7253320	9330	9330	9330	9330	0
614	20231102	092000	7253320	9330	9330	9330	9330	1
615	20231102	091900	7243990	9360	9360	9360	9360	0
616	20231102	091800	7243990	9360	9360	9360	9360	0
617	20231102	091700	7243990	9360	9360	9360	9360	0
618	20231102	091600	7243990	9360	9360	9360	9360	0
619	20231102	091500	7243990	9360	9360	9360	9360	0
620	20231102	091400	7243990	9360	9360	9360	9360	0
621	20231102	091300	7243990	9360	9360	9360	9360	0
622	20231102	091200	7243990	9360	9360	9360	9360	0
623	20231102	091100	7243990	9360	9360	9360	9360	0
624	20231102	091000	7243990	9360	9360	9360	9360	1
625	20231102	090900	7234630	9360	9360	9360	9360	0
626	20231102	090800	7234630	9360	9360	9360	9360	20
627	20231102	090700	7047430	9390	9390	9390	9390	0
628	20231102	090600	7047430	9390	9390	9390	9390	0
629	20231102	090500	7047430	9390	9390	9390	9390	0
630	20231102	090400	7047430	9390	9390	9390	9390	0
631	20231102	090300	7047430	9390	9390	9390	9390	0
632	20231102	090200	7047430	9390	9360	9390	9360	726
633	20231102	090100	233360	9340	9310	9340	9310	23
634	20231102	090000	18600	9300	9300	9300	9300	2