KissMeData/225530/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204000	84495010	5340	5340	5340	5340	899
3	20231110	203900	84495010	5340	5340	5340	5340	0
4	20231110	203800	84495010	5340	5340	5340	5340	0
5	20231110	203700	84495010	5340	5340	5340	5340	0
6	20231110	203600	84495010	5340	5340	5340	5340	0
7	20231110	203500	84495010	5340	5340	5340	5340	0
8	20231110	203400	84495010	5340	5340	5340	5340	0
9	20231110	203300	84495010	5340	5340	5340	5340	0
10	20231110	203200	84495010	5340	5340	5340	5340	0
11	20231110	203100	84495010	5340	5340	5340	5340	0
12	20231110	203000	84495010	5340	5340	5340	5340	0
13	20231110	202900	84495010	5340	5340	5340	5340	0
14	20231110	202800	84495010	5340	5340	5340	5340	0
15	20231110	202700	84495010	5340	5340	5340	5340	0
16	20231110	202600	84495010	5340	5340	5340	5340	0
17	20231110	202500	84495010	5340	5340	5340	5340	0
18	20231110	202400	84495010	5340	5340	5340	5340	0
19	20231110	202300	84495010	5340	5340	5340	5340	0
20	20231110	202200	84495010	5340	5340	5340	5340	0
21	20231110	202100	84495010	5340	5340	5340	5340	0
22	20231110	202000	84495010	5340	5340	5340	5340	0
23	20231110	201900	84495010	5340	5340	5340	5340	0
24	20231110	201800	84495010	5340	5340	5340	5340	0
25	20231110	201700	84495010	5340	5340	5340	5340	0
26	20231110	201600	84495010	5340	5340	5340	5340	0
27	20231110	201500	84495010	5340	5340	5340	5340	0
28	20231110	201400	84495010	5340	5340	5340	5340	0
29	20231110	201300	84495010	5340	5340	5340	5340	0
30	20231110	201200	84495010	5340	5340	5340	5340	0
31	20231110	201100	84495010	5340	5340	5340	5340	0
32	20231110	201000	84495010	5340	5340	5340	5340	899
33	20231110	200900	84495010	5340	5340	5340	5340	0
34	20231110	200800	84495010	5340	5340	5340	5340	0
35	20231110	200700	84495010	5340	5340	5340	5340	0
36	20231110	200600	84495010	5340	5340	5340	5340	0
37	20231110	200500	84495010	5340	5340	5340	5340	0
38	20231110	200400	84495010	5340	5340	5340	5340	0
39	20231110	200300	84495010	5340	5340	5340	5340	0
40	20231110	200200	84495010	5340	5340	5340	5340	0
41	20231110	200100	84495010	5340	5340	5340	5340	0
42	20231110	200000	84495010	5340	5340	5340	5340	0
43	20231110	195900	84495010	5340	5340	5340	5340	0
44	20231110	195800	84495010	5340	5340	5340	5340	0
45	20231110	195700	84495010	5340	5340	5340	5340	0
46	20231110	195600	84495010	5340	5340	5340	5340	0
47	20231110	195500	84495010	5340	5340	5340	5340	0
48	20231110	195400	84495010	5340	5340	5340	5340	0
49	20231110	195300	84495010	5340	5340	5340	5340	0
50	20231110	195200	84495010	5340	5340	5340	5340	0
51	20231110	195100	84495010	5340	5340	5340	5340	0
52	20231110	195000	84495010	5340	5340	5340	5340	0
53	20231110	194900	84495010	5340	5340	5340	5340	0
54	20231110	194800	84495010	5340	5340	5340	5340	0
55	20231110	194700	84495010	5340	5340	5340	5340	0
56	20231110	194600	84495010	5340	5340	5340	5340	0
57	20231110	194500	84495010	5340	5340	5340	5340	0
58	20231110	194400	84495010	5340	5340	5340	5340	0
59	20231110	194300	84495010	5340	5340	5340	5340	0
60	20231110	194200	84495010	5340	5340	5340	5340	0
61	20231110	194100	84495010	5340	5340	5340	5340	0
62	20231110	194000	84495010	5340	5340	5340	5340	899
63	20231110	193900	84495010	5340	5340	5340	5340	0
64	20231110	193800	84495010	5340	5340	5340	5340	0
65	20231110	193700	84495010	5340	5340	5340	5340	0
66	20231110	193600	84495010	5340	5340	5340	5340	0
67	20231110	193500	84495010	5340	5340	5340	5340	0
68	20231110	193400	84495010	5340	5340	5340	5340	0
69	20231110	193300	84495010	5340	5340	5340	5340	0
70	20231110	193200	84495010	5340	5340	5340	5340	0
71	20231110	193100	84495010	5340	5340	5340	5340	0
72	20231110	193000	84495010	5340	5340	5340	5340	0
73	20231110	192900	84495010	5340	5340	5340	5340	0
74	20231110	192800	84495010	5340	5340	5340	5340	0
75	20231110	192700	84495010	5340	5340	5340	5340	0
76	20231110	192600	84495010	5340	5340	5340	5340	0
77	20231110	192500	84495010	5340	5340	5340	5340	0
78	20231110	192400	84495010	5340	5340	5340	5340	0
79	20231110	192300	84495010	5340	5340	5340	5340	0
80	20231110	192200	84495010	5340	5340	5340	5340	0
81	20231110	192100	84495010	5340	5340	5340	5340	0
82	20231110	192000	84495010	5340	5340	5340	5340	0
83	20231110	191900	84495010	5340	5340	5340	5340	0
84	20231110	191800	84495010	5340	5340	5340	5340	0
85	20231110	191700	84495010	5340	5340	5340	5340	0
86	20231110	191600	84495010	5340	5340	5340	5340	0
87	20231110	191500	84495010	5340	5340	5340	5340	0
88	20231110	191400	84495010	5340	5340	5340	5340	0
89	20231110	191300	84495010	5340	5340	5340	5340	0
90	20231110	191200	84495010	5340	5340	5340	5340	0
91	20231110	191100	84495010	5340	5340	5340	5340	0
92	20231110	191000	84495010	5340	5340	5340	5340	899
93	20231110	190900	84495010	5340	5340	5340	5340	0
94	20231110	190800	84495010	5340	5340	5340	5340	0
95	20231110	190700	84495010	5340	5340	5340	5340	0
96	20231110	190600	84495010	5340	5340	5340	5340	0
97	20231110	190500	84495010	5340	5340	5340	5340	0
98	20231110	190400	84495010	5340	5340	5340	5340	0
99	20231110	190300	84495010	5340	5340	5340	5340	0
100	20231110	190200	84495010	5340	5340	5340	5340	0
101	20231110	190100	84495010	5340	5340	5340	5340	0
102	20231110	190000	84495010	5340	5340	5340	5340	0
103	20231110	185900	84495010	5340	5340	5340	5340	0
104	20231110	185800	84495010	5340	5340	5340	5340	0
105	20231110	185700	84495010	5340	5340	5340	5340	0
106	20231110	185600	84495010	5340	5340	5340	5340	0
107	20231110	185500	84495010	5340	5340	5340	5340	0
108	20231110	185400	84495010	5340	5340	5340	5340	0
109	20231110	185300	84495010	5340	5340	5340	5340	0
110	20231110	185200	84495010	5340	5340	5340	5340	0
111	20231110	185100	84495010	5340	5340	5340	5340	0
112	20231110	185000	84495010	5340	5340	5340	5340	0
113	20231110	184900	84495010	5340	5340	5340	5340	0
114	20231110	184800	84495010	5340	5340	5340	5340	0
115	20231110	184700	84495010	5340	5340	5340	5340	0
116	20231110	184600	84495010	5340	5340	5340	5340	0
117	20231110	184500	84495010	5340	5340	5340	5340	0
118	20231110	184400	84495010	5340	5340	5340	5340	0
119	20231110	184300	84495010	5340	5340	5340	5340	0
120	20231110	184200	84495010	5340	5340	5340	5340	0
121	20231110	184100	84495010	5340	5340	5340	5340	0
122	20231110	184000	84495010	5340	5340	5340	5340	899
123	20231110	183900	84495010	5340	5340	5340	5340	0
124	20231110	183800	84495010	5340	5340	5340	5340	0
125	20231110	183700	84495010	5340	5340	5340	5340	0
126	20231110	183600	84495010	5340	5340	5340	5340	0
127	20231110	183500	84495010	5340	5340	5340	5340	0
128	20231110	183400	84495010	5340	5340	5340	5340	0
129	20231110	183300	84495010	5340	5340	5340	5340	0
130	20231110	183200	84495010	5340	5340	5340	5340	0
131	20231110	183100	84495010	5340	5340	5340	5340	0
132	20231110	183000	84495010	5340	5340	5340	5340	0
133	20231110	182900	84495010	5340	5340	5340	5340	0
134	20231110	182800	84495010	5340	5340	5340	5340	0
135	20231110	182700	84495010	5340	5340	5340	5340	0
136	20231110	182600	84495010	5340	5340	5340	5340	0
137	20231110	182500	84495010	5340	5340	5340	5340	0
138	20231110	182400	84495010	5340	5340	5340	5340	0
139	20231110	182300	84495010	5340	5340	5340	5340	0
140	20231110	182200	84495010	5340	5340	5340	5340	0
141	20231110	182100	84495010	5340	5340	5340	5340	0
142	20231110	182000	84495010	5340	5340	5340	5340	0
143	20231110	181900	84495010	5340	5340	5340	5340	0
144	20231110	181800	84495010	5340	5340	5340	5340	0
145	20231110	181700	84495010	5340	5340	5340	5340	0
146	20231110	181600	84495010	5340	5340	5340	5340	0
147	20231110	181500	84495010	5340	5340	5340	5340	0
148	20231110	181400	84495010	5340	5340	5340	5340	0
149	20231110	181300	84495010	5340	5340	5340	5340	0
150	20231110	181200	84495010	5340	5340	5340	5340	0
151	20231110	181100	84495010	5340	5340	5340	5340	0
152	20231110	181000	84495010	5340	5340	5340	5340	899
153	20231110	180900	84495010	5340	5340	5340	5340	0
154	20231110	180800	84495010	5340	5340	5340	5340	0
155	20231110	180700	84495010	5340	5340	5340	5340	0
156	20231110	180600	84495010	5340	5340	5340	5340	0
157	20231110	180500	84495010	5340	5340	5340	5340	0
158	20231110	180400	84495010	5340	5340	5340	5340	0
159	20231110	180300	84495010	5340	5340	5340	5340	0
160	20231110	180200	84495010	5340	5340	5340	5340	0
161	20231110	180100	84495010	5340	5340	5340	5340	0
162	20231110	180000	84495010	5340	5340	5340	5340	0
163	20231110	175900	84495010	5340	5340	5340	5340	0
164	20231110	175800	84495010	5340	5340	5340	5340	0
165	20231110	175700	84495010	5340	5340	5340	5340	0
166	20231110	175600	84495010	5340	5340	5340	5340	0
167	20231110	175500	84495010	5340	5340	5340	5340	0
168	20231110	175400	84495010	5340	5340	5340	5340	0
169	20231110	175300	84495010	5340	5340	5340	5340	0
170	20231110	175200	84495010	5340	5340	5340	5340	0
171	20231110	175100	84495010	5340	5340	5340	5340	0
172	20231110	175000	84495010	5340	5340	5340	5340	0
173	20231110	174900	84495010	5340	5340	5340	5340	0
174	20231110	174800	84495010	5340	5340	5340	5340	0
175	20231110	174700	84495010	5340	5340	5340	5340	0
176	20231110	174600	84495010	5340	5340	5340	5340	0
177	20231110	174500	84495010	5340	5340	5340	5340	0
178	20231110	174400	84495010	5340	5340	5340	5340	0
179	20231110	174300	84495010	5340	5340	5340	5340	0
180	20231110	174200	84495010	5340	5340	5340	5340	0
181	20231110	174100	84495010	5340	5340	5340	5340	0
182	20231110	174000	84495010	5340	5340	5340	5340	899
183	20231110	173900	84495010	5340	5340	5340	5340	0
184	20231110	173800	84495010	5340	5340	5340	5340	0
185	20231110	173700	84495010	5340	5340	5340	5340	0
186	20231110	173600	84495010	5340	5340	5340	5340	0
187	20231110	173500	84495010	5340	5340	5340	5340	0
188	20231110	173400	84495010	5340	5340	5340	5340	0
189	20231110	173300	84495010	5340	5340	5340	5340	0
190	20231110	173200	84495010	5340	5340	5340	5340	0
191	20231110	173100	84495010	5340	5340	5340	5340	0
192	20231110	173000	84495010	5340	5340	5340	5340	0
193	20231110	172900	84495010	5340	5340	5340	5340	0
194	20231110	172800	84495010	5340	5340	5340	5340	0
195	20231110	172700	84495010	5340	5340	5340	5340	0
196	20231110	172600	84495010	5340	5340	5340	5340	0
197	20231110	172500	84495010	5340	5340	5340	5340	0
198	20231110	172400	84495010	5340	5340	5340	5340	0
199	20231110	172300	84495010	5340	5340	5340	5340	0
200	20231110	172200	84495010	5340	5340	5340	5340	0
201	20231110	172100	84495010	5340	5340	5340	5340	0
202	20231110	172000	84495010	5340	5340	5340	5340	0
203	20231110	171900	84495010	5340	5340	5340	5340	0
204	20231110	171800	84495010	5340	5340	5340	5340	0
205	20231110	171700	84495010	5340	5340	5340	5340	0
206	20231110	171600	84495010	5340	5340	5340	5340	0
207	20231110	171500	84495010	5340	5340	5340	5340	0
208	20231110	171400	84495010	5340	5340	5340	5340	0
209	20231110	171300	84495010	5340	5340	5340	5340	0
210	20231110	171200	84495010	5340	5340	5340	5340	0
211	20231110	171100	84495010	5340	5340	5340	5340	0
212	20231110	171000	84495010	5340	5340	5340	5340	899
213	20231110	170900	84495010	5340	5340	5340	5340	0
214	20231110	170800	84495010	5340	5340	5340	5340	0
215	20231110	170700	84495010	5340	5340	5340	5340	0
216	20231110	170600	84495010	5340	5340	5340	5340	0
217	20231110	170500	84495010	5340	5340	5340	5340	0
218	20231110	170400	84495010	5340	5340	5340	5340	0
219	20231110	170300	84495010	5340	5340	5340	5340	0
220	20231110	170200	84495010	5340	5340	5340	5340	0
221	20231110	170100	84495010	5340	5340	5340	5340	0
222	20231110	170000	84495010	5340	5340	5340	5340	0
223	20231110	165900	84495010	5340	5340	5340	5340	0
224	20231110	165800	84495010	5340	5340	5340	5340	0
225	20231110	165700	84495010	5340	5340	5340	5340	0
226	20231110	165600	84495010	5340	5340	5340	5340	0
227	20231110	165500	84495010	5340	5340	5340	5340	0
228	20231110	165400	84495010	5340	5340	5340	5340	0
229	20231110	165300	84495010	5340	5340	5340	5340	0
230	20231110	165200	84495010	5340	5340	5340	5340	0
231	20231110	165100	84495010	5340	5340	5340	5340	0
232	20231110	165000	84495010	5340	5340	5340	5340	0
233	20231110	164900	84495010	5340	5340	5340	5340	0
234	20231110	164800	84495010	5340	5340	5340	5340	0
235	20231110	164700	84495010	5340	5340	5340	5340	0
236	20231110	164600	84495010	5340	5340	5340	5340	0
237	20231110	164500	84495010	5340	5340	5340	5340	0
238	20231110	164400	84495010	5340	5340	5340	5340	0
239	20231110	164300	84495010	5340	5340	5340	5340	0
240	20231110	164200	84495010	5340	5340	5340	5340	0
241	20231110	164100	84495010	5340	5340	5340	5340	0
242	20231110	164000	84495010	5340	5340	5340	5340	899
243	20231110	163900	84495010	5340	5340	5340	5340	0
244	20231110	163800	84495010	5340	5340	5340	5340	0
245	20231110	163700	84495010	5340	5340	5340	5340	0
246	20231110	163600	84495010	5340	5340	5340	5340	0
247	20231110	163500	84495010	5340	5340	5340	5340	0
248	20231110	163400	84495010	5340	5340	5340	5340	0
249	20231110	163300	84495010	5340	5340	5340	5340	0
250	20231110	163200	84495010	5340	5340	5340	5340	0
251	20231110	163100	84495010	5340	5340	5340	5340	0
252	20231110	163000	84495010	5340	5340	5340	5340	0
253	20231110	162900	84495010	5340	5340	5340	5340	0
254	20231110	162800	84495010	5340	5340	5340	5340	0
255	20231110	162700	84495010	5340	5340	5340	5340	0
256	20231110	162600	84495010	5340	5340	5340	5340	0
257	20231110	162500	84495010	5340	5340	5340	5340	0
258	20231110	162400	84495010	5340	5340	5340	5340	0
259	20231110	162300	84495010	5340	5340	5340	5340	0
260	20231110	162200	84495010	5340	5340	5340	5340	0
261	20231110	162100	84495010	5340	5340	5340	5340	0
262	20231110	162000	84495010	5340	5340	5340	5340	0
263	20231110	161900	84495010	5340	5340	5340	5340	0
264	20231110	161800	84495010	5340	5340	5340	5340	0
265	20231110	161700	84495010	5340	5340	5340	5340	0
266	20231110	161600	84495010	5340	5340	5340	5340	0
267	20231110	161500	84495010	5340	5340	5340	5340	0
268	20231110	161400	84495010	5340	5340	5340	5340	0
269	20231110	161300	84495010	5340	5340	5340	5340	0
270	20231110	161200	84495010	5340	5340	5340	5340	0
271	20231110	161100	84495010	5340	5340	5340	5340	0
272	20231110	161000	84495010	5340	5340	5340	5340	899
273	20231110	160900	84495010	5340	5340	5340	5340	0
274	20231110	160800	84495010	5340	5340	5340	5340	0
275	20231110	160700	84495010	5340	5340	5340	5340	0
276	20231110	160600	84495010	5340	5340	5340	5340	0
277	20231110	160500	84495010	5340	5340	5340	5340	0
278	20231110	160400	84495010	5340	5340	5340	5340	0
279	20231110	160300	84495010	5340	5340	5340	5340	0
280	20231110	160200	84495010	5340	5340	5340	5340	0
281	20231110	160100	84495010	5340	5340	5340	5340	0
282	20231110	160000	84495010	5340	5340	5340	5340	0
283	20231110	155900	84495010	5340	5340	5340	5340	0
284	20231110	155800	84495010	5340	5340	5340	5340	0
285	20231110	155700	84495010	5340	5340	5340	5340	0
286	20231110	155600	84495010	5340	5340	5340	5340	0
287	20231110	155500	84495010	5340	5340	5340	5340	0
288	20231110	155400	84495010	5340	5340	5340	5340	0
289	20231110	155300	84495010	5340	5340	5340	5340	0
290	20231110	155200	84495010	5340	5340	5340	5340	0
291	20231110	155100	84495010	5340	5340	5340	5340	0
292	20231110	155000	84495010	5340	5340	5340	5340	0
293	20231110	154900	84495010	5340	5340	5340	5340	0
294	20231110	154800	84495010	5340	5340	5340	5340	0
295	20231110	154700	84495010	5340	5340	5340	5340	0
296	20231110	154600	84495010	5340	5340	5340	5340	0
297	20231110	154500	84495010	5340	5340	5340	5340	0
298	20231110	154400	84495010	5340	5340	5340	5340	0
299	20231110	154300	84495010	5340	5340	5340	5340	0
300	20231110	154200	84495010	5340	5340	5340	5340	0
301	20231110	154100	84495010	5340	5340	5340	5340	0
302	20231110	154000	84495010	5340	5340	5340	5340	899
303	20231110	153900	84495010	5340	5340	5340	5340	0
304	20231110	153800	84495010	5340	5340	5340	5340	0
305	20231110	153700	84495010	5340	5340	5340	5340	0
306	20231110	153600	84495010	5340	5340	5340	5340	0
307	20231110	153500	84495010	5340	5340	5340	5340	0
308	20231110	153400	84495010	5340	5340	5340	5340	0
309	20231110	153300	84495010	5340	5340	5340	5340	0
310	20231110	153200	84495010	5340	5340	5340	5340	0
311	20231110	153100	84495010	5340	5340	5340	5340	0
312	20231110	153000	84495010	5340	5340	5340	5340	899
313	20231110	152900	79694350	5340	5340	5340	5340	0
314	20231110	152800	79694350	5340	5340	5340	5340	0
315	20231110	152700	79694350	5340	5340	5340	5340	0
316	20231110	152600	79694350	5340	5340	5340	5340	0
317	20231110	152500	79694350	5340	5340	5340	5340	0
318	20231110	152400	79694350	5340	5340	5340	5340	0
319	20231110	152300	79694350	5340	5340	5340	5340	0
320	20231110	152200	79694350	5340	5340	5340	5340	0
321	20231110	152100	79694350	5340	5340	5340	5340	0
322	20231110	152000	79694350	5340	5340	5340	5340	0
323	20231110	151900	79694350	5340	5340	5340	5310	360
324	20231110	151800	77773150	5340	5340	5340	5340	0
325	20231110	151700	77773150	5340	5340	5340	5340	1
326	20231110	151600	77767810	5340	5340	5340	5340	0
327	20231110	151500	77767810	5340	5340	5340	5340	0
328	20231110	151400	77767810	5340	5340	5340	5340	0
329	20231110	151300	77767810	5340	5340	5340	5340	0
330	20231110	151200	77767810	5340	5330	5340	5330	4
331	20231110	151100	77746480	5330	5310	5330	5310	111
332	20231110	151000	77157050	5310	5310	5310	5310	1
333	20231110	150900	77151740	5290	5290	5290	5290	0
334	20231110	150800	77151740	5290	5290	5290	5290	0
335	20231110	150700	77151740	5290	5300	5300	5290	400
336	20231110	150600	75035350	5330	5330	5330	5330	0
337	20231110	150500	75035350	5330	5330	5330	5330	0
338	20231110	150400	75035350	5330	5330	5330	5330	0
339	20231110	150300	75035350	5330	5330	5330	5330	0
340	20231110	150200	75035350	5330	5330	5330	5330	0
341	20231110	150100	75035350	5330	5330	5330	5330	0
342	20231110	150000	75035350	5330	5330	5330	5330	0
343	20231110	145900	75035350	5330	5330	5330	5330	0
344	20231110	145800	75035350	5330	5330	5330	5330	0
345	20231110	145700	75035350	5330	5330	5330	5330	1
346	20231110	145600	75030020	5300	5300	5300	5300	0
347	20231110	145500	75030020	5300	5310	5310	5300	200
348	20231110	145400	73969990	5340	5340	5340	5340	0
349	20231110	145300	73969990	5340	5340	5340	5340	1
350	20231110	145200	73964650	5340	5340	5340	5340	0
351	20231110	145100	73964650	5340	5340	5340	5340	0
352	20231110	145000	73964650	5340	5340	5340	5340	0
353	20231110	144900	73964650	5340	5340	5340	5340	100
354	20231110	144800	73430650	5330	5330	5330	5330	310
355	20231110	144700	71778350	5310	5310	5310	5310	76
356	20231110	144600	71374790	5310	5310	5310	5310	0
357	20231110	144500	71374790	5310	5310	5310	5310	0
358	20231110	144400	71374790	5310	5310	5310	5310	1
359	20231110	144300	71369480	5290	5290	5290	5290	0
360	20231110	144200	71369480	5290	5290	5290	5290	0
361	20231110	144100	71369480	5290	5290	5290	5290	0
362	20231110	144000	71369480	5290	5300	5300	5290	80
363	20231110	143900	70945990	5300	5300	5300	5300	0
364	20231110	143800	70945990	5300	5300	5300	5300	0
365	20231110	143700	70945990	5300	5300	5300	5300	0
366	20231110	143600	70945990	5300	5320	5320	5300	505
367	20231110	143500	68268180	5330	5330	5330	5330	0
368	20231110	143400	68268180	5330	5330	5330	5330	40
369	20231110	143300	68054980	5340	5340	5340	5340	0
370	20231110	143200	68054980	5340	5340	5340	5340	0
371	20231110	143100	68054980	5340	5340	5340	5340	0
372	20231110	143000	68054980	5340	5340	5340	5340	0
373	20231110	142900	68054980	5340	5340	5340	5340	0
374	20231110	142800	68054980	5340	5340	5340	5340	0
375	20231110	142700	68054980	5340	5340	5340	5340	0
376	20231110	142600	68054980	5340	5340	5340	5340	0
377	20231110	142500	68054980	5340	5340	5340	5340	0
378	20231110	142400	68054980	5340	5340	5340	5340	0
379	20231110	142300	68054980	5340	5340	5340	5340	0
380	20231110	142200	68054980	5340	5340	5340	5340	0
381	20231110	142100	68054980	5340	5340	5340	5340	1
382	20231110	142000	68049640	5330	5330	5330	5330	1
383	20231110	141900	68044310	5350	5350	5350	5350	0
384	20231110	141800	68044310	5350	5350	5350	5350	0
385	20231110	141700	68044310	5350	5350	5350	5350	0
386	20231110	141600	68044310	5350	5350	5350	5350	0
387	20231110	141500	68044310	5350	5350	5350	5350	0
388	20231110	141400	68044310	5350	5350	5350	5350	0
389	20231110	141300	68044310	5350	5350	5350	5350	0
390	20231110	141200	68044310	5350	5350	5350	5350	0
391	20231110	141100	68044310	5350	5350	5350	5350	0
392	20231110	141000	68044310	5350	5350	5350	5350	0
393	20231110	140900	68044310	5350	5350	5350	5350	0
394	20231110	140800	68044310	5350	5350	5350	5350	0
395	20231110	140700	68044310	5350	5350	5350	5350	0
396	20231110	140600	68044310	5350	5350	5350	5350	0
397	20231110	140500	68044310	5350	5350	5350	5350	0
398	20231110	140400	68044310	5350	5350	5350	5350	0
399	20231110	140300	68044310	5350	5350	5350	5350	0
400	20231110	140200	68044310	5350	5340	5350	5340	1001
401	20231110	140100	62698960	5310	5310	5310	5310	0
402	20231110	140000	62698960	5310	5320	5320	5310	400
403	20231110	135900	60574940	5340	5340	5340	5340	0
404	20231110	135800	60574940	5340	5340	5340	5340	0
405	20231110	135700	60574940	5340	5340	5340	5340	0
406	20231110	135600	60574940	5340	5340	5340	5340	0
407	20231110	135500	60574940	5340	5340	5340	5340	0
408	20231110	135400	60574940	5340	5340	5340	5340	0
409	20231110	135300	60574940	5340	5340	5340	5340	0
410	20231110	135200	60574940	5340	5340	5340	5340	0
411	20231110	135100	60574940	5340	5340	5340	5340	0
412	20231110	135000	60574940	5340	5340	5340	5340	0
413	20231110	134900	60574940	5340	5340	5340	5340	0
414	20231110	134800	60574940	5340	5340	5340	5340	0
415	20231110	134700	60574940	5340	5340	5340	5340	0
416	20231110	134600	60574940	5340	5340	5340	5340	0
417	20231110	134500	60574940	5340	5340	5340	5340	0
418	20231110	134400	60574940	5340	5340	5340	5340	0
419	20231110	134300	60574940	5340	5340	5340	5340	0
420	20231110	134200	60574940	5340	5340	5340	5340	0
421	20231110	134100	60574940	5340	5340	5340	5340	0
422	20231110	134000	60574940	5340	5340	5340	5340	0
423	20231110	133900	60574940	5340	5340	5340	5340	1
424	20231110	133800	60569600	5310	5310	5310	5310	189
425	20231110	133700	59566010	5310	5310	5310	5310	1
426	20231110	133600	59560700	5300	5300	5300	5300	0
427	20231110	133500	59560700	5300	5300	5300	5300	0
428	20231110	133400	59560700	5300	5300	5300	5300	230
429	20231110	133300	58341700	5300	5300	5300	5300	0
430	20231110	133200	58341700	5300	5300	5300	5300	0
431	20231110	133100	58341700	5300	5300	5300	5300	0
432	20231110	133000	58341700	5300	5300	5300	5300	0
433	20231110	132900	58341700	5300	5300	5300	5300	1
434	20231110	132800	58336400	5290	5290	5290	5290	1
435	20231110	132700	58331110	5310	5310	5310	5310	0
436	20231110	132600	58331110	5310	5310	5310	5310	0
437	20231110	132500	58331110	5310	5300	5310	5290	24
438	20231110	132400	58204050	5300	5300	5300	5300	0
439	20231110	132300	58204050	5300	5300	5300	5300	0
440	20231110	132200	58204050	5300	5300	5300	5300	342
441	20231110	132100	56391450	5290	5290	5290	5290	0
442	20231110	132000	56391450	5290	5290	5290	5290	0
443	20231110	131900	56391450	5290	5290	5290	5290	0
444	20231110	131800	56391450	5290	5290	5290	5290	100
445	20231110	131700	55862450	5300	5300	5300	5300	0
446	20231110	131600	55862450	5300	5300	5300	5300	0
447	20231110	131500	55862450	5300	5300	5300	5300	0
448	20231110	131400	55862450	5300	5300	5300	5300	0
449	20231110	131300	55862450	5300	5300	5300	5300	0
450	20231110	131200	55862450	5300	5300	5300	5300	0
451	20231110	131100	55862450	5300	5300	5300	5300	0
452	20231110	131000	55862450	5300	5300	5300	5300	0
453	20231110	130900	55862450	5300	5300	5300	5300	0
454	20231110	130800	55862450	5300	5300	5300	5300	0
455	20231110	130700	55862450	5300	5300	5300	5300	0
456	20231110	130600	55862450	5300	5300	5300	5300	0
457	20231110	130500	55862450	5300	5300	5300	5300	0
458	20231110	130400	55862450	5300	5300	5300	5300	0
459	20231110	130300	55862450	5300	5300	5300	5300	0
460	20231110	130200	55862450	5300	5300	5300	5300	0
461	20231110	130100	55862450	5300	5300	5300	5300	0
462	20231110	130000	55862450	5300	5300	5300	5300	0
463	20231110	125900	55862450	5300	5300	5300	5300	0
464	20231110	125800	55862450	5300	5300	5300	5300	0
465	20231110	125700	55862450	5300	5300	5300	5300	18
466	20231110	125600	55767050	5310	5310	5310	5310	0
467	20231110	125500	55767050	5310	5310	5310	5310	0
468	20231110	125400	55767050	5310	5310	5310	5310	1
469	20231110	125300	55761740	5300	5300	5300	5300	0
470	20231110	125200	55761740	5300	5300	5300	5300	0
471	20231110	125100	55761740	5300	5300	5300	5300	200
472	20231110	125000	54701740	5300	5300	5300	5300	0
473	20231110	124900	54701740	5300	5300	5300	5300	0
474	20231110	124800	54701740	5300	5300	5300	5300	0
475	20231110	124700	54701740	5300	5300	5300	5300	0
476	20231110	124600	54701740	5300	5300	5300	5300	0
477	20231110	124500	54701740	5300	5300	5300	5300	0
478	20231110	124400	54701740	5300	5300	5300	5300	0
479	20231110	124300	54701740	5300	5300	5300	5300	0
480	20231110	124200	54701740	5300	5300	5300	5300	0
481	20231110	124100	54701740	5300	5300	5300	5300	0
482	20231110	124000	54701740	5300	5300	5300	5300	0
483	20231110	123900	54701740	5300	5300	5300	5300	0
484	20231110	123800	54701740	5300	5300	5300	5300	0
485	20231110	123700	54701740	5300	5300	5300	5300	0
486	20231110	123600	54701740	5300	5300	5300	5300	0
487	20231110	123500	54701740	5300	5300	5300	5300	0
488	20231110	123400	54701740	5300	5300	5300	5300	0
489	20231110	123300	54701740	5300	5300	5300	5300	0
490	20231110	123200	54701740	5300	5300	5300	5300	0
491	20231110	123100	54701740	5300	5300	5300	5300	0
492	20231110	123000	54701740	5300	5300	5300	5300	0
493	20231110	122900	54701740	5300	5300	5300	5300	0
494	20231110	122800	54701740	5300	5300	5300	5300	0
495	20231110	122700	54701740	5300	5300	5300	5300	0
496	20231110	122600	54701740	5300	5300	5300	5300	0
497	20231110	122500	54701740	5300	5300	5300	5300	0
498	20231110	122400	54701740	5300	5300	5300	5300	0
499	20231110	122300	54701740	5300	5300	5300	5300	0
500	20231110	122200	54701740	5300	5300	5300	5300	0
501	20231110	122100	54701740	5300	5300	5300	5300	4
502	20231110	122000	54680540	5300	5300	5300	5300	0
503	20231110	121900	54680540	5300	5300	5300	5300	44
504	20231110	121800	54447340	5310	5310	5310	5310	0
505	20231110	121700	54447340	5310	5310	5310	5310	0
506	20231110	121600	54447340	5310	5310	5310	5310	0
507	20231110	121500	54447340	5310	5310	5310	5310	0
508	20231110	121400	54447340	5310	5310	5310	5310	0
509	20231110	121300	54447340	5310	5310	5310	5310	0
510	20231110	121200	54447340	5310	5310	5310	5310	0
511	20231110	121100	54447340	5310	5310	5310	5310	0
512	20231110	121000	54447340	5310	5310	5310	5310	0
513	20231110	120900	54447340	5310	5310	5310	5310	0
514	20231110	120800	54447340	5310	5310	5310	5310	0
515	20231110	120700	54447340	5310	5310	5310	5310	0
516	20231110	120600	54447340	5310	5310	5310	5310	0
517	20231110	120500	54447340	5310	5310	5310	5310	0
518	20231110	120400	54447340	5310	5310	5310	5310	0
519	20231110	120300	54447340	5310	5310	5310	5310	0
520	20231110	120200	54447340	5310	5310	5310	5310	0
521	20231110	120100	54447340	5310	5310	5310	5310	0
522	20231110	120000	54447340	5310	5310	5310	5310	0
523	20231110	115900	54447340	5310	5310	5310	5310	50
524	20231110	115800	54181840	5310	5310	5310	5310	1
525	20231110	115700	54176530	5290	5300	5300	5290	400
526	20231110	115600	52058600	5310	5310	5310	5310	2
527	20231110	115500	52047980	5310	5310	5310	5310	0
528	20231110	115400	52047980	5310	5310	5310	5310	0
529	20231110	115300	52047980	5310	5310	5310	5310	0
530	20231110	115200	52047980	5310	5310	5310	5310	0
531	20231110	115100	52047980	5310	5310	5310	5310	80
532	20231110	115000	51623180	5310	5310	5310	5310	0
533	20231110	114900	51623180	5310	5310	5310	5310	0
534	20231110	114800	51623180	5310	5310	5310	5310	0
535	20231110	114700	51623180	5310	5310	5310	5310	0
536	20231110	114600	51623180	5310	5310	5310	5310	0
537	20231110	114500	51623180	5310	5310	5310	5310	0
538	20231110	114400	51623180	5310	5310	5310	5310	0
539	20231110	114300	51623180	5310	5310	5310	5310	0
540	20231110	114200	51623180	5310	5310	5310	5310	20
541	20231110	114100	51516980	5320	5320	5320	5320	0
542	20231110	114000	51516980	5320	5320	5320	5320	3
543	20231110	113900	51501020	5320	5320	5320	5320	0
544	20231110	113800	51501020	5320	5320	5320	5320	0
545	20231110	113700	51501020	5320	5320	5320	5320	1
546	20231110	113600	51495700	5310	5310	5310	5310	50
547	20231110	113500	51230200	5310	5310	5310	5310	0
548	20231110	113400	51230200	5310	5310	5310	5310	0
549	20231110	113300	51230200	5310	5310	5310	5310	0
550	20231110	113200	51230200	5310	5310	5310	5310	0
551	20231110	113100	51230200	5310	5310	5310	5310	0
552	20231110	113000	51230200	5310	5310	5310	5310	0
553	20231110	112900	51230200	5310	5310	5310	5310	0
554	20231110	112800	51230200	5310	5310	5310	5310	0
555	20231110	112700	51230200	5310	5310	5310	5310	0
556	20231110	112600	51230200	5310	5310	5310	5310	5
557	20231110	112500	51203650	5310	5310	5310	5310	0
558	20231110	112400	51203650	5310	5310	5310	5310	34
559	20231110	112300	51023110	5310	5310	5310	5310	0
560	20231110	112200	51023110	5310	5310	5310	5310	0
561	20231110	112100	51023110	5310	5310	5310	5310	0
562	20231110	112000	51023110	5310	5310	5310	5310	0
563	20231110	111900	51023110	5310	5310	5310	5310	10
564	20231110	111800	50970010	5310	5310	5310	5310	0
565	20231110	111700	50970010	5310	5310	5310	5310	2
566	20231110	111600	50959390	5310	5310	5310	5310	0
567	20231110	111500	50959390	5310	5310	5310	5310	0
568	20231110	111400	50959390	5310	5310	5310	5310	0
569	20231110	111300	50959390	5310	5310	5310	5310	0
570	20231110	111200	50959390	5310	5310	5310	5310	0
571	20231110	111100	50959390	5310	5310	5310	5310	0
572	20231110	111000	50959390	5310	5310	5310	5310	0
573	20231110	110900	50959390	5310	5310	5310	5310	0
574	20231110	110800	50959390	5310	5310	5310	5310	0
575	20231110	110700	50959390	5310	5310	5310	5310	0
576	20231110	110600	50959390	5310	5310	5310	5310	0
577	20231110	110500	50959390	5310	5310	5310	5310	5
578	20231110	110400	50932840	5320	5320	5320	5320	1
579	20231110	110300	50927520	5290	5290	5290	5290	0
580	20231110	110200	50927520	5290	5290	5290	5290	0
581	20231110	110100	50927520	5290	5300	5300	5290	886
582	20231110	110000	46238210	5330	5340	5340	5330	17
583	20231110	105900	46147570	5340	5340	5340	5340	0
584	20231110	105800	46147570	5340	5340	5340	5340	0
585	20231110	105700	46147570	5340	5340	5340	5340	0
586	20231110	105600	46147570	5340	5340	5340	5340	10
587	20231110	105500	46094170	5340	5340	5340	5340	0
588	20231110	105400	46094170	5340	5340	5340	5340	0
589	20231110	105300	46094170	5340	5330	5340	5330	270
590	20231110	105200	44655040	5310	5310	5310	5310	0
591	20231110	105100	44655040	5310	5310	5310	5310	0
592	20231110	105000	44655040	5310	5320	5320	5310	500
593	20231110	104900	41996430	5340	5340	5340	5340	1
594	20231110	104800	41991090	5330	5330	5330	5330	100
595	20231110	104700	41458090	5330	5330	5330	5330	0
596	20231110	104600	41458090	5330	5330	5330	5330	0
597	20231110	104500	41458090	5330	5330	5330	5330	8
598	20231110	104400	41415450	5340	5340	5340	5340	0
599	20231110	104300	41415450	5340	5340	5340	5340	150
600	20231110	104200	40614450	5340	5340	5340	5340	0
601	20231110	104100	40614450	5340	5340	5340	5340	0
602	20231110	104000	40614450	5340	5340	5340	5340	0
603	20231110	103900	40614450	5340	5340	5340	5340	0
604	20231110	103800	40614450	5340	5330	5340	5330	41
605	20231110	103700	40395910	5330	5330	5330	5330	0
606	20231110	103600	40395910	5330	5330	5330	5330	0
607	20231110	103500	40395910	5330	5330	5330	5330	1
608	20231110	103400	40390580	5320	5320	5320	5320	0
609	20231110	103300	40390580	5320	5320	5320	5320	0
610	20231110	103200	40390580	5320	5320	5320	5320	0
611	20231110	103100	40390580	5320	5320	5320	5320	45
612	20231110	103000	40151180	5320	5320	5320	5320	0
613	20231110	102900	40151180	5320	5320	5320	5320	0
614	20231110	102800	40151180	5320	5320	5320	5320	0
615	20231110	102700	40151180	5320	5320	5320	5320	1
616	20231110	102600	40145860	5320	5320	5320	5320	1
617	20231110	102500	40140540	5310	5310	5310	5310	181
618	20231110	102400	39179430	5310	5310	5310	5310	0
619	20231110	102300	39179430	5310	5310	5310	5310	100
620	20231110	102200	38648430	5320	5320	5320	5320	0
621	20231110	102100	38648430	5320	5320	5320	5320	10
622	20231110	102000	38595230	5320	5320	5320	5320	0
623	20231110	101900	38595230	5320	5320	5320	5320	0
624	20231110	101800	38595230	5320	5320	5320	5320	9
625	20231110	101700	38547350	5320	5320	5320	5320	0
626	20231110	101600	38547350	5320	5320	5320	5320	0
627	20231110	101500	38547350	5320	5320	5320	5320	1
628	20231110	101400	38542030	5310	5310	5310	5310	0
629	20231110	101300	38542030	5310	5310	5310	5310	0
630	20231110	101200	38542030	5310	5310	5310	5310	0
631	20231110	101100	38542030	5310	5310	5310	5310	0
632	20231110	101000	38542030	5310	5310	5310	5310	20
633	20231110	100900	38435830	5330	5330	5330	5330	0
634	20231110	100800	38435830	5330	5330	5330	5330	0
635	20231110	100700	38435830	5330	5330	5330	5330	0
636	20231110	100600	38435830	5330	5310	5330	5310	121
637	20231110	100500	37793110	5300	5300	5300	5300	81
638	20231110	100400	37363810	5300	5300	5300	5300	35
639	20231110	100300	37178310	5300	5300	5300	5300	0
640	20231110	100200	37178310	5300	5300	5300	5300	0
641	20231110	100100	37178310	5300	5300	5300	5300	2
642	20231110	100000	37167710	5290	5290	5290	5290	0
643	20231110	095900	37167710	5290	5290	5290	5290	0
644	20231110	095800	37167710	5290	5300	5300	5290	21
645	20231110	095700	37056610	5300	5300	5300	5300	1
646	20231110	095600	37051310	5310	5310	5310	5310	0
647	20231110	095500	37051310	5310	5310	5310	5310	0
648	20231110	095400	37051310	5310	5310	5310	5310	0
649	20231110	095300	37051310	5310	5310	5310	5310	0
650	20231110	095200	37051310	5310	5310	5310	5310	0
651	20231110	095100	37051310	5310	5310	5310	5310	0
652	20231110	095000	37051310	5310	5310	5310	5310	0
653	20231110	094900	37051310	5310	5310	5310	5310	0
654	20231110	094800	37051310	5310	5310	5310	5310	20
655	20231110	094700	36945110	5310	5310	5310	5310	0
656	20231110	094600	36945110	5310	5310	5310	5310	0
657	20231110	094500	36945110	5310	5310	5310	5310	0
658	20231110	094400	36945110	5310	5310	5310	5310	0
659	20231110	094300	36945110	5310	5310	5310	5310	0
660	20231110	094200	36945110	5310	5310	5310	5310	0
661	20231110	094100	36945110	5310	5310	5310	5310	0
662	20231110	094000	36945110	5310	5310	5310	5310	1
663	20231110	093900	36939800	5300	5310	5310	5300	2030
664	20231110	093800	26180770	5300	5300	5300	5300	0
665	20231110	093700	26180770	5300	5300	5300	5300	0
666	20231110	093600	26180770	5300	5300	5300	5300	300
667	20231110	093500	24590770	5300	5300	5300	5300	300
668	20231110	093400	23000770	5310	5310	5310	5310	4
669	20231110	093300	22979530	5310	5310	5310	5310	30
670	20231110	093200	22820230	5310	5310	5310	5310	25
671	20231110	093100	22687480	5320	5310	5320	5310	30
672	20231110	093000	22528160	5310	5310	5310	5310	3
673	20231110	092900	22512230	5300	5300	5300	5300	0
674	20231110	092800	22512230	5300	5300	5300	5300	0
675	20231110	092700	22512230	5300	5300	5300	5300	1
676	20231110	092600	22506930	5300	5300	5300	5300	0
677	20231110	092500	22506930	5300	5300	5300	5300	0
678	20231110	092400	22506930	5300	5300	5300	5300	9
679	20231110	092300	22459230	5320	5320	5320	5320	0
680	20231110	092200	22459230	5320	5320	5320	5320	0
681	20231110	092100	22459230	5320	5320	5320	5320	0
682	20231110	092000	22459230	5320	5320	5320	5320	0
683	20231110	091900	22459230	5320	5320	5320	5320	138
684	20231110	091800	21725070	5320	5320	5320	5320	0
685	20231110	091700	21725070	5320	5320	5320	5320	2
686	20231110	091600	21714430	5310	5310	5310	5310	1000
687	20231110	091500	16404430	5310	5310	5310	5310	0
688	20231110	091400	16404430	5310	5310	5310	5310	8
689	20231110	091300	16361950	5310	5310	5310	5310	0
690	20231110	091200	16361950	5310	5310	5310	5310	5
691	20231110	091100	16335400	5310	5310	5310	5310	192
692	20231110	091000	15315880	5320	5320	5320	5320	0
693	20231110	090900	15315880	5320	5320	5320	5320	1
694	20231110	090800	15310560	5310	5310	5310	5310	0
695	20231110	090700	15310560	5310	5340	5340	5310	2505
696	20231110	090600	1988790	5350	5350	5350	5350	0
697	20231110	090500	1988790	5350	5350	5350	5350	1
698	20231110	090400	1983440	5360	5350	5360	5350	19
699	20231110	090300	1881780	5310	5310	5310	5310	0
700	20231110	090200	1881780	5310	5310	5310	5310	18
701	20231110	090100	1786200	5350	5350	5350	5350	2
702	20231110	090000	1775500	5300	5300	5300	5300	335