KissMeData/335810/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210800	95754040	5370	5370	5370	5370	58
3	20231106	210700	95754040	5370	5370	5370	5370	0
4	20231106	210600	95754040	5370	5370	5370	5370	0
5	20231106	210500	95754040	5370	5370	5370	5370	0
6	20231106	210400	95754040	5370	5370	5370	5370	0
7	20231106	210300	95754040	5370	5370	5370	5370	0
8	20231106	210200	95754040	5370	5370	5370	5370	0
9	20231106	210100	95754040	5370	5370	5370	5370	0
10	20231106	210000	95754040	5370	5370	5370	5370	0
11	20231106	205900	95754040	5370	5370	5370	5370	0
12	20231106	205800	95754040	5370	5370	5370	5370	0
13	20231106	205700	95754040	5370	5370	5370	5370	0
14	20231106	205600	95754040	5370	5370	5370	5370	0
15	20231106	205500	95754040	5370	5370	5370	5370	0
16	20231106	205400	95754040	5370	5370	5370	5370	0
17	20231106	205300	95754040	5370	5370	5370	5370	0
18	20231106	205200	95754040	5370	5370	5370	5370	0
19	20231106	205100	95754040	5370	5370	5370	5370	0
20	20231106	205000	95754040	5370	5370	5370	5370	0
21	20231106	204900	95754040	5370	5370	5370	5370	0
22	20231106	204800	95754040	5370	5370	5370	5370	0
23	20231106	204700	95754040	5370	5370	5370	5370	0
24	20231106	204600	95754040	5370	5370	5370	5370	0
25	20231106	204500	95754040	5370	5370	5370	5370	0
26	20231106	204400	95754040	5370	5370	5370	5370	0
27	20231106	204300	95754040	5370	5370	5370	5370	0
28	20231106	204200	95754040	5370	5370	5370	5370	0
29	20231106	204100	95754040	5370	5370	5370	5370	0
30	20231106	204000	95754040	5370	5370	5370	5370	0
31	20231106	203900	95754040	5370	5370	5370	5370	0
32	20231106	203800	95754040	5370	5370	5370	5370	58
33	20231106	203700	95754040	5370	5370	5370	5370	0
34	20231106	203600	95754040	5370	5370	5370	5370	0
35	20231106	203500	95754040	5370	5370	5370	5370	0
36	20231106	203400	95754040	5370	5370	5370	5370	0
37	20231106	203300	95754040	5370	5370	5370	5370	0
38	20231106	203200	95754040	5370	5370	5370	5370	0
39	20231106	203100	95754040	5370	5370	5370	5370	0
40	20231106	203000	95754040	5370	5370	5370	5370	0
41	20231106	202900	95754040	5370	5370	5370	5370	0
42	20231106	202800	95754040	5370	5370	5370	5370	0
43	20231106	202700	95754040	5370	5370	5370	5370	0
44	20231106	202600	95754040	5370	5370	5370	5370	0
45	20231106	202500	95754040	5370	5370	5370	5370	0
46	20231106	202400	95754040	5370	5370	5370	5370	0
47	20231106	202300	95754040	5370	5370	5370	5370	0
48	20231106	202200	95754040	5370	5370	5370	5370	0
49	20231106	202100	95754040	5370	5370	5370	5370	0
50	20231106	202000	95754040	5370	5370	5370	5370	0
51	20231106	201900	95754040	5370	5370	5370	5370	0
52	20231106	201800	95754040	5370	5370	5370	5370	0
53	20231106	201700	95754040	5370	5370	5370	5370	0
54	20231106	201600	95754040	5370	5370	5370	5370	0
55	20231106	201500	95754040	5370	5370	5370	5370	0
56	20231106	201400	95754040	5370	5370	5370	5370	0
57	20231106	201300	95754040	5370	5370	5370	5370	0
58	20231106	201200	95754040	5370	5370	5370	5370	0
59	20231106	201100	95754040	5370	5370	5370	5370	0
60	20231106	201000	95754040	5370	5370	5370	5370	0
61	20231106	200900	95754040	5370	5370	5370	5370	0
62	20231106	200800	95754040	5370	5370	5370	5370	58
63	20231106	200700	95754040	5370	5370	5370	5370	0
64	20231106	200600	95754040	5370	5370	5370	5370	0
65	20231106	200500	95754040	5370	5370	5370	5370	0
66	20231106	200400	95754040	5370	5370	5370	5370	0
67	20231106	200300	95754040	5370	5370	5370	5370	0
68	20231106	200200	95754040	5370	5370	5370	5370	0
69	20231106	200100	95754040	5370	5370	5370	5370	0
70	20231106	200000	95754040	5370	5370	5370	5370	0
71	20231106	195900	95754040	5370	5370	5370	5370	0
72	20231106	195800	95754040	5370	5370	5370	5370	0
73	20231106	195700	95754040	5370	5370	5370	5370	0
74	20231106	195600	95754040	5370	5370	5370	5370	0
75	20231106	195500	95754040	5370	5370	5370	5370	0
76	20231106	195400	95754040	5370	5370	5370	5370	0
77	20231106	195300	95754040	5370	5370	5370	5370	0
78	20231106	195200	95754040	5370	5370	5370	5370	0
79	20231106	195100	95754040	5370	5370	5370	5370	0
80	20231106	195000	95754040	5370	5370	5370	5370	0
81	20231106	194900	95754040	5370	5370	5370	5370	0
82	20231106	194800	95754040	5370	5370	5370	5370	0
83	20231106	194700	95754040	5370	5370	5370	5370	0
84	20231106	194600	95754040	5370	5370	5370	5370	0
85	20231106	194500	95754040	5370	5370	5370	5370	0
86	20231106	194400	95754040	5370	5370	5370	5370	0
87	20231106	194300	95754040	5370	5370	5370	5370	0
88	20231106	194200	95754040	5370	5370	5370	5370	0
89	20231106	194100	95754040	5370	5370	5370	5370	0
90	20231106	194000	95754040	5370	5370	5370	5370	0
91	20231106	193900	95754040	5370	5370	5370	5370	0
92	20231106	193800	95754040	5370	5370	5370	5370	58
93	20231106	193700	95754040	5370	5370	5370	5370	0
94	20231106	193600	95754040	5370	5370	5370	5370	0
95	20231106	193500	95754040	5370	5370	5370	5370	0
96	20231106	193400	95754040	5370	5370	5370	5370	0
97	20231106	193300	95754040	5370	5370	5370	5370	0
98	20231106	193200	95754040	5370	5370	5370	5370	0
99	20231106	193100	95754040	5370	5370	5370	5370	0
100	20231106	193000	95754040	5370	5370	5370	5370	0
101	20231106	192900	95754040	5370	5370	5370	5370	0
102	20231106	192800	95754040	5370	5370	5370	5370	0
103	20231106	192700	95754040	5370	5370	5370	5370	0
104	20231106	192600	95754040	5370	5370	5370	5370	0
105	20231106	192500	95754040	5370	5370	5370	5370	0
106	20231106	192400	95754040	5370	5370	5370	5370	0
107	20231106	192300	95754040	5370	5370	5370	5370	0
108	20231106	192200	95754040	5370	5370	5370	5370	0
109	20231106	192100	95754040	5370	5370	5370	5370	0
110	20231106	192000	95754040	5370	5370	5370	5370	0
111	20231106	191900	95754040	5370	5370	5370	5370	0
112	20231106	191800	95754040	5370	5370	5370	5370	0
113	20231106	191700	95754040	5370	5370	5370	5370	0
114	20231106	191600	95754040	5370	5370	5370	5370	0
115	20231106	191500	95754040	5370	5370	5370	5370	0
116	20231106	191400	95754040	5370	5370	5370	5370	0
117	20231106	191300	95754040	5370	5370	5370	5370	0
118	20231106	191200	95754040	5370	5370	5370	5370	0
119	20231106	191100	95754040	5370	5370	5370	5370	0
120	20231106	191000	95754040	5370	5370	5370	5370	0
121	20231106	190900	95754040	5370	5370	5370	5370	0
122	20231106	190800	95754040	5370	5370	5370	5370	58
123	20231106	190700	95754040	5370	5370	5370	5370	0
124	20231106	190600	95754040	5370	5370	5370	5370	0
125	20231106	190500	95754040	5370	5370	5370	5370	0
126	20231106	190400	95754040	5370	5370	5370	5370	0
127	20231106	190300	95754040	5370	5370	5370	5370	0
128	20231106	190200	95754040	5370	5370	5370	5370	0
129	20231106	190100	95754040	5370	5370	5370	5370	0
130	20231106	190000	95754040	5370	5370	5370	5370	0
131	20231106	185900	95754040	5370	5370	5370	5370	0
132	20231106	185800	95754040	5370	5370	5370	5370	0
133	20231106	185700	95754040	5370	5370	5370	5370	0
134	20231106	185600	95754040	5370	5370	5370	5370	0
135	20231106	185500	95754040	5370	5370	5370	5370	0
136	20231106	185400	95754040	5370	5370	5370	5370	0
137	20231106	185300	95754040	5370	5370	5370	5370	0
138	20231106	185200	95754040	5370	5370	5370	5370	0
139	20231106	185100	95754040	5370	5370	5370	5370	0
140	20231106	185000	95754040	5370	5370	5370	5370	0
141	20231106	184900	95754040	5370	5370	5370	5370	0
142	20231106	184800	95754040	5370	5370	5370	5370	0
143	20231106	184700	95754040	5370	5370	5370	5370	0
144	20231106	184600	95754040	5370	5370	5370	5370	0
145	20231106	184500	95754040	5370	5370	5370	5370	0
146	20231106	184400	95754040	5370	5370	5370	5370	0
147	20231106	184300	95754040	5370	5370	5370	5370	0
148	20231106	184200	95754040	5370	5370	5370	5370	0
149	20231106	184100	95754040	5370	5370	5370	5370	0
150	20231106	184000	95754040	5370	5370	5370	5370	0
151	20231106	183900	95754040	5370	5370	5370	5370	0
152	20231106	183800	95754040	5370	5370	5370	5370	58
153	20231106	183700	95754040	5370	5370	5370	5370	0
154	20231106	183600	95754040	5370	5370	5370	5370	0
155	20231106	183500	95754040	5370	5370	5370	5370	0
156	20231106	183400	95754040	5370	5370	5370	5370	0
157	20231106	183300	95754040	5370	5370	5370	5370	0
158	20231106	183200	95754040	5370	5370	5370	5370	0
159	20231106	183100	95754040	5370	5370	5370	5370	0
160	20231106	183000	95754040	5370	5370	5370	5370	0
161	20231106	182900	95754040	5370	5370	5370	5370	0
162	20231106	182800	95754040	5370	5370	5370	5370	0
163	20231106	182700	95754040	5370	5370	5370	5370	0
164	20231106	182600	95754040	5370	5370	5370	5370	0
165	20231106	182500	95754040	5370	5370	5370	5370	0
166	20231106	182400	95754040	5370	5370	5370	5370	0
167	20231106	182300	95754040	5370	5370	5370	5370	0
168	20231106	182200	95754040	5370	5370	5370	5370	0
169	20231106	182100	95754040	5370	5370	5370	5370	0
170	20231106	182000	95754040	5370	5370	5370	5370	0
171	20231106	181900	95754040	5370	5370	5370	5370	0
172	20231106	181800	95754040	5370	5370	5370	5370	0
173	20231106	181700	95754040	5370	5370	5370	5370	0
174	20231106	181600	95754040	5370	5370	5370	5370	0
175	20231106	181500	95754040	5370	5370	5370	5370	0
176	20231106	181400	95754040	5370	5370	5370	5370	0
177	20231106	181300	95754040	5370	5370	5370	5370	0
178	20231106	181200	95754040	5370	5370	5370	5370	0
179	20231106	181100	95754040	5370	5370	5370	5370	0
180	20231106	181000	95754040	5370	5370	5370	5370	0
181	20231106	180900	95754040	5370	5370	5370	5370	0
182	20231106	180800	95754040	5370	5370	5370	5370	58
183	20231106	180700	95754040	5370	5370	5370	5370	0
184	20231106	180600	95754040	5370	5370	5370	5370	0
185	20231106	180500	95754040	5370	5370	5370	5370	0
186	20231106	180400	95754040	5370	5370	5370	5370	0
187	20231106	180300	95754040	5370	5370	5370	5370	0
188	20231106	180200	95754040	5370	5370	5370	5370	0
189	20231106	180100	95754040	5370	5370	5370	5370	0
190	20231106	180000	95754040	5370	5370	5370	5370	0
191	20231106	175900	95754040	5370	5370	5370	5370	0
192	20231106	175800	95754040	5370	5370	5370	5370	0
193	20231106	175700	95754040	5370	5370	5370	5370	0
194	20231106	175600	95754040	5370	5370	5370	5370	0
195	20231106	175500	95754040	5370	5370	5370	5370	0
196	20231106	175400	95754040	5370	5370	5370	5370	0
197	20231106	175300	95754040	5370	5370	5370	5370	0
198	20231106	175200	95754040	5370	5370	5370	5370	0
199	20231106	175100	95754040	5370	5370	5370	5370	0
200	20231106	175000	95754040	5370	5370	5370	5370	0
201	20231106	174900	95754040	5370	5370	5370	5370	0
202	20231106	174800	95754040	5370	5370	5370	5370	0
203	20231106	174700	95754040	5370	5370	5370	5370	0
204	20231106	174600	95754040	5370	5370	5370	5370	0
205	20231106	174500	95754040	5370	5370	5370	5370	0
206	20231106	174400	95754040	5370	5370	5370	5370	0
207	20231106	174300	95754040	5370	5370	5370	5370	0
208	20231106	174200	95754040	5370	5370	5370	5370	0
209	20231106	174100	95754040	5370	5370	5370	5370	0
210	20231106	174000	95754040	5370	5370	5370	5370	0
211	20231106	173900	95754040	5370	5370	5370	5370	0
212	20231106	173800	95754040	5370	5370	5370	5370	58
213	20231106	173700	95754040	5370	5370	5370	5370	0
214	20231106	173600	95754040	5370	5370	5370	5370	0
215	20231106	173500	95754040	5370	5370	5370	5370	0
216	20231106	173400	95754040	5370	5370	5370	5370	0
217	20231106	173300	95754040	5370	5370	5370	5370	0
218	20231106	173200	95754040	5370	5370	5370	5370	0
219	20231106	173100	95754040	5370	5370	5370	5370	0
220	20231106	173000	95754040	5370	5370	5370	5370	0
221	20231106	172900	95754040	5370	5370	5370	5370	0
222	20231106	172800	95754040	5370	5370	5370	5370	0
223	20231106	172700	95754040	5370	5370	5370	5370	0
224	20231106	172600	95754040	5370	5370	5370	5370	0
225	20231106	172500	95754040	5370	5370	5370	5370	0
226	20231106	172400	95754040	5370	5370	5370	5370	0
227	20231106	172300	95754040	5370	5370	5370	5370	0
228	20231106	172200	95754040	5370	5370	5370	5370	0
229	20231106	172100	95754040	5370	5370	5370	5370	0
230	20231106	172000	95754040	5370	5370	5370	5370	0
231	20231106	171900	95754040	5370	5370	5370	5370	0
232	20231106	171800	95754040	5370	5370	5370	5370	0
233	20231106	171700	95754040	5370	5370	5370	5370	0
234	20231106	171600	95754040	5370	5370	5370	5370	0
235	20231106	171500	95754040	5370	5370	5370	5370	0
236	20231106	171400	95754040	5370	5370	5370	5370	0
237	20231106	171300	95754040	5370	5370	5370	5370	0
238	20231106	171200	95754040	5370	5370	5370	5370	0
239	20231106	171100	95754040	5370	5370	5370	5370	0
240	20231106	171000	95754040	5370	5370	5370	5370	0
241	20231106	170900	95754040	5370	5370	5370	5370	0
242	20231106	170800	95754040	5370	5370	5370	5370	58
243	20231106	170700	95754040	5370	5370	5370	5370	0
244	20231106	170600	95754040	5370	5370	5370	5370	0
245	20231106	170500	95754040	5370	5370	5370	5370	0
246	20231106	170400	95754040	5370	5370	5370	5370	0
247	20231106	170300	95754040	5370	5370	5370	5370	0
248	20231106	170200	95754040	5370	5370	5370	5370	0
249	20231106	170100	95754040	5370	5370	5370	5370	0
250	20231106	170000	95754040	5370	5370	5370	5370	0
251	20231106	165900	95754040	5370	5370	5370	5370	0
252	20231106	165800	95754040	5370	5370	5370	5370	0
253	20231106	165700	95754040	5370	5370	5370	5370	0
254	20231106	165600	95754040	5370	5370	5370	5370	0
255	20231106	165500	95754040	5370	5370	5370	5370	0
256	20231106	165400	95754040	5370	5370	5370	5370	0
257	20231106	165300	95754040	5370	5370	5370	5370	0
258	20231106	165200	95754040	5370	5370	5370	5370	0
259	20231106	165100	95754040	5370	5370	5370	5370	0
260	20231106	165000	95754040	5370	5370	5370	5370	0
261	20231106	164900	95754040	5370	5370	5370	5370	0
262	20231106	164800	95754040	5370	5370	5370	5370	0
263	20231106	164700	95754040	5370	5370	5370	5370	0
264	20231106	164600	95754040	5370	5370	5370	5370	0
265	20231106	164500	95754040	5370	5370	5370	5370	0
266	20231106	164400	95754040	5370	5370	5370	5370	0
267	20231106	164300	95754040	5370	5370	5370	5370	0
268	20231106	164200	95754040	5370	5370	5370	5370	0
269	20231106	164100	95754040	5370	5370	5370	5370	0
270	20231106	164000	95754040	5370	5370	5370	5370	0
271	20231106	163900	95754040	5370	5370	5370	5370	0
272	20231106	163800	95754040	5370	5370	5370	5370	58
273	20231106	163700	95754040	5370	5370	5370	5370	0
274	20231106	163600	95754040	5370	5370	5370	5370	0
275	20231106	163500	95754040	5370	5370	5370	5370	0
276	20231106	163400	95754040	5370	5370	5370	5370	0
277	20231106	163300	95754040	5370	5370	5370	5370	0
278	20231106	163200	95754040	5370	5370	5370	5370	0
279	20231106	163100	95754040	5370	5370	5370	5370	0
280	20231106	163000	95754040	5370	5370	5370	5370	0
281	20231106	162900	95754040	5370	5370	5370	5370	0
282	20231106	162800	95754040	5370	5370	5370	5370	0
283	20231106	162700	95754040	5370	5370	5370	5370	0
284	20231106	162600	95754040	5370	5370	5370	5370	0
285	20231106	162500	95754040	5370	5370	5370	5370	0
286	20231106	162400	95754040	5370	5370	5370	5370	0
287	20231106	162300	95754040	5370	5370	5370	5370	0
288	20231106	162200	95754040	5370	5370	5370	5370	0
289	20231106	162100	95754040	5370	5370	5370	5370	0
290	20231106	162000	95754040	5370	5370	5370	5370	0
291	20231106	161900	95754040	5370	5370	5370	5370	0
292	20231106	161800	95754040	5370	5370	5370	5370	0
293	20231106	161700	95754040	5370	5370	5370	5370	0
294	20231106	161600	95754040	5370	5370	5370	5370	0
295	20231106	161500	95754040	5370	5370	5370	5370	0
296	20231106	161400	95754040	5370	5370	5370	5370	0
297	20231106	161300	95754040	5370	5370	5370	5370	0
298	20231106	161200	95754040	5370	5370	5370	5370	0
299	20231106	161100	95754040	5370	5370	5370	5370	0
300	20231106	161000	95754040	5370	5370	5370	5370	0
301	20231106	160900	95754040	5370	5370	5370	5370	0
302	20231106	160800	95754040	5370	5370	5370	5370	58
303	20231106	160700	95754040	5370	5370	5370	5370	0
304	20231106	160600	95754040	5370	5370	5370	5370	0
305	20231106	160500	95754040	5370	5370	5370	5370	0
306	20231106	160400	95754040	5370	5370	5370	5370	0
307	20231106	160300	95754040	5370	5370	5370	5370	0
308	20231106	160200	95754040	5370	5370	5370	5370	0
309	20231106	160100	95754040	5370	5370	5370	5370	0
310	20231106	160000	95754040	5370	5370	5370	5370	0
311	20231106	155900	95754040	5370	5370	5370	5370	0
312	20231106	155800	95754040	5370	5370	5370	5370	0
313	20231106	155700	95754040	5370	5370	5370	5370	0
314	20231106	155600	95754040	5370	5370	5370	5370	0
315	20231106	155500	95754040	5370	5370	5370	5370	0
316	20231106	155400	95754040	5370	5370	5370	5370	0
317	20231106	155300	95754040	5370	5370	5370	5370	0
318	20231106	155200	95754040	5370	5370	5370	5370	0
319	20231106	155100	95754040	5370	5370	5370	5370	0
320	20231106	155000	95754040	5370	5370	5370	5370	0
321	20231106	154900	95754040	5370	5370	5370	5370	0
322	20231106	154800	95754040	5370	5370	5370	5370	0
323	20231106	154700	95754040	5370	5370	5370	5370	0
324	20231106	154600	95754040	5370	5370	5370	5370	0
325	20231106	154500	95754040	5370	5370	5370	5370	0
326	20231106	154400	95754040	5370	5370	5370	5370	0
327	20231106	154300	95754040	5370	5370	5370	5370	0
328	20231106	154200	95754040	5370	5370	5370	5370	0
329	20231106	154100	95754040	5370	5370	5370	5370	0
330	20231106	154000	95754040	5370	5370	5370	5370	0
331	20231106	153900	95754040	5370	5370	5370	5370	0
332	20231106	153800	95754040	5370	5370	5370	5370	58
333	20231106	153700	95754040	5370	5370	5370	5370	0
334	20231106	153600	95754040	5370	5370	5370	5370	0
335	20231106	153500	95754040	5370	5370	5370	5370	0
336	20231106	153400	95754040	5370	5370	5370	5370	0
337	20231106	153300	95754040	5370	5370	5370	5370	0
338	20231106	153200	95754040	5370	5370	5370	5370	0
339	20231106	153100	95754040	5370	5370	5370	5370	0
340	20231106	153000	95754040	5370	5370	5370	5370	58
341	20231106	152900	95442580	5380	5380	5380	5380	0
342	20231106	152800	95442580	5380	5380	5380	5380	0
343	20231106	152700	95442580	5380	5380	5380	5380	0
344	20231106	152600	95442580	5380	5380	5380	5380	0
345	20231106	152500	95442580	5380	5380	5380	5380	0
346	20231106	152400	95442580	5380	5380	5380	5380	0
347	20231106	152300	95442580	5380	5380	5380	5380	0
348	20231106	152200	95442580	5380	5380	5380	5380	0
349	20231106	152100	95442580	5380	5380	5380	5380	0
350	20231106	152000	95442580	5380	5380	5380	5380	0
351	20231106	151900	95442580	5380	5380	5380	5380	0
352	20231106	151800	95442580	5380	5380	5380	5380	0
353	20231106	151700	95442580	5380	5380	5380	5380	0
354	20231106	151600	95442580	5380	5380	5380	5380	0
355	20231106	151500	95442580	5380	5380	5380	5380	0
356	20231106	151400	95442580	5380	5380	5380	5380	0
357	20231106	151300	95442580	5380	5380	5380	5380	0
358	20231106	151200	95442580	5380	5380	5380	5380	0
359	20231106	151100	95442580	5380	5380	5380	5380	0
360	20231106	151000	95442580	5380	5380	5380	5380	0
361	20231106	150900	95442580	5380	5380	5380	5380	0
362	20231106	150800	95442580	5380	5340	5380	5340	61
363	20231106	150700	95116040	5400	5400	5400	5400	18
364	20231106	150600	95018840	5400	5400	5400	5400	0
365	20231106	150500	95018840	5400	5400	5400	5400	0
366	20231106	150400	95018840	5400	5400	5400	5400	0
367	20231106	150300	95018840	5400	5400	5400	5400	0
368	20231106	150200	95018840	5400	5400	5400	5400	0
369	20231106	150100	95018840	5400	5400	5400	5400	0
370	20231106	150000	95018840	5400	5370	5400	5370	622
371	20231106	145900	91678670	5400	5390	5400	5390	22
372	20231106	145800	91559990	5390	5390	5390	5390	0
373	20231106	145700	91559990	5390	5390	5390	5390	0
374	20231106	145600	91559990	5390	5390	5390	5390	0
375	20231106	145500	91559990	5390	5390	5390	5390	0
376	20231106	145400	91559990	5390	5390	5390	5390	0
377	20231106	145300	91559990	5390	5390	5390	5390	0
378	20231106	145200	91559990	5390	5390	5390	5390	0
379	20231106	145100	91559990	5390	5390	5390	5390	0
380	20231106	145000	91559990	5390	5390	5390	5390	0
381	20231106	144900	91559990	5390	5370	5390	5370	139
382	20231106	144800	90813540	5370	5370	5370	5370	0
383	20231106	144700	90813540	5370	5370	5370	5370	0
384	20231106	144600	90813540	5370	5350	5370	5350	2
385	20231106	144500	90802820	5340	5330	5340	5330	2
386	20231106	144400	90792150	5340	5340	5340	5340	0
387	20231106	144300	90792150	5340	5320	5340	5320	88
388	20231106	144200	90322250	5320	5320	5320	5320	0
389	20231106	144100	90322250	5320	5320	5320	5320	0
390	20231106	144000	90322250	5320	5320	5320	5320	0
391	20231106	143900	90322250	5320	5320	5320	5320	1
392	20231106	143800	90316930	5320	5320	5320	5320	1
393	20231106	143700	90311610	5310	5310	5310	5310	0
394	20231106	143600	90311610	5310	5310	5310	5310	0
395	20231106	143500	90311610	5310	5310	5310	5310	0
396	20231106	143400	90311610	5310	5310	5310	5310	1
397	20231106	143300	90306300	5340	5320	5350	5300	204
398	20231106	143200	89223740	5340	5320	5350	5320	5
399	20231106	143100	89197060	5320	5370	5370	5320	2325
400	20231106	143000	76798110	5360	5360	5360	5360	2
401	20231106	142900	76787390	5380	5380	5380	5380	2
402	20231106	142800	76776630	5400	5400	5400	5400	0
403	20231106	142700	76776630	5400	5400	5400	5400	0
404	20231106	142600	76776630	5400	5400	5400	5400	0
405	20231106	142500	76776630	5400	5400	5400	5400	0
406	20231106	142400	76776630	5400	5360	5400	5360	9
407	20231106	142300	76728190	5400	5400	5400	5400	10
408	20231106	142200	76674190	5390	5390	5390	5390	0
409	20231106	142100	76674190	5390	5380	5400	5380	121
410	20231106	142000	76022820	5380	5380	5380	5380	0
411	20231106	141900	76022820	5380	5380	5380	5380	0
412	20231106	141800	76022820	5380	5380	5380	5380	0
413	20231106	141700	76022820	5380	5380	5380	5380	0
414	20231106	141600	76022820	5380	5380	5380	5380	0
415	20231106	141500	76022820	5380	5380	5380	5380	18
416	20231106	141400	75925980	5380	5380	5380	5380	0
417	20231106	141300	75925980	5380	5380	5380	5380	0
418	20231106	141200	75925980	5380	5380	5380	5380	0
419	20231106	141100	75925980	5380	5380	5380	5380	0
420	20231106	141000	75925980	5380	5380	5380	5380	0
421	20231106	140900	75925980	5380	5380	5380	5380	0
422	20231106	140800	75925980	5380	5380	5380	5380	0
423	20231106	140700	75925980	5380	5380	5380	5380	0
424	20231106	140600	75925980	5380	5380	5380	5380	0
425	20231106	140500	75925980	5380	5380	5380	5380	0
426	20231106	140400	75925980	5380	5380	5380	5380	0
427	20231106	140300	75925980	5380	5380	5380	5380	1
428	20231106	140200	75920600	5380	5380	5380	5380	0
429	20231106	140100	75920600	5380	5380	5380	5380	0
430	20231106	140000	75920600	5380	5380	5380	5380	2
431	20231106	135900	75909840	5380	5380	5380	5380	0
432	20231106	135800	75909840	5380	5380	5380	5380	0
433	20231106	135700	75909840	5380	5380	5380	5380	0
434	20231106	135600	75909840	5380	5380	5380	5380	0
435	20231106	135500	75909840	5380	5380	5380	5380	0
436	20231106	135400	75909840	5380	5380	5380	5380	0
437	20231106	135300	75909840	5380	5380	5380	5380	0
438	20231106	135200	75909840	5380	5380	5380	5380	0
439	20231106	135100	75909840	5380	5380	5380	5380	0
440	20231106	135000	75909840	5380	5380	5380	5380	0
441	20231106	134900	75909840	5380	5360	5380	5360	2
442	20231106	134800	75899100	5350	5350	5380	5350	6
443	20231106	134700	75866940	5350	5350	5380	5350	28
444	20231106	134600	75716560	5350	5350	5350	5350	61
445	20231106	134500	75390210	5350	5350	5350	5350	0
446	20231106	134400	75390210	5350	5350	5350	5350	72
447	20231106	134300	75005010	5350	5350	5350	5350	18
448	20231106	134200	74908710	5340	5350	5350	5340	19
449	20231106	134100	74807070	5350	5350	5350	5350	2
450	20231106	134000	74796370	5350	5350	5350	5350	0
451	20231106	133900	74796370	5350	5350	5350	5350	0
452	20231106	133800	74796370	5350	5320	5350	5320	457
453	20231106	133700	72365040	5320	5320	5320	5320	1330
454	20231106	133600	65289440	5320	5320	5320	5320	0
455	20231106	133500	65289440	5320	5320	5320	5320	0
456	20231106	133400	65289440	5320	5320	5320	5320	0
457	20231106	133300	65289440	5320	5320	5320	5320	1
458	20231106	133200	65284120	5320	5320	5320	5320	0
459	20231106	133100	65284120	5320	5360	5360	5320	900
460	20231106	133000	60487600	5360	5360	5360	5360	0
461	20231106	132900	60487600	5360	5360	5360	5360	0
462	20231106	132800	60487600	5360	5360	5360	5360	0
463	20231106	132700	60487600	5360	5360	5360	5360	0
464	20231106	132600	60487600	5360	5360	5360	5360	0
465	20231106	132500	60487600	5360	5360	5360	5360	0
466	20231106	132400	60487600	5360	5360	5360	5360	0
467	20231106	132300	60487600	5360	5360	5360	5360	0
468	20231106	132200	60487600	5360	5360	5360	5360	1
469	20231106	132100	60482240	5350	5350	5350	5350	0
470	20231106	132000	60482240	5350	5350	5350	5350	0
471	20231106	131900	60482240	5350	5350	5350	5350	0
472	20231106	131800	60482240	5350	5350	5350	5350	0
473	20231106	131700	60482240	5350	5350	5350	5350	1
474	20231106	131600	60476890	5370	5370	5370	5370	0
475	20231106	131500	60476890	5370	5370	5370	5370	0
476	20231106	131400	60476890	5370	5370	5370	5370	0
477	20231106	131300	60476890	5370	5370	5370	5370	0
478	20231106	131200	60476890	5370	5370	5370	5370	0
479	20231106	131100	60476890	5370	5370	5370	5370	0
480	20231106	131000	60476890	5370	5370	5370	5370	0
481	20231106	130900	60476890	5370	5370	5370	5370	0
482	20231106	130800	60476890	5370	5370	5370	5370	0
483	20231106	130700	60476890	5370	5370	5370	5370	0
484	20231106	130600	60476890	5370	5370	5370	5370	0
485	20231106	130500	60476890	5370	5370	5370	5370	0
486	20231106	130400	60476890	5370	5350	5370	5350	2
487	20231106	130300	60466170	5340	5340	5340	5340	0
488	20231106	130200	60466170	5340	5340	5340	5340	0
489	20231106	130100	60466170	5340	5340	5340	5340	0
490	20231106	130000	60466170	5340	5340	5340	5340	0
491	20231106	125900	60466170	5340	5340	5340	5340	2
492	20231106	125800	60455490	5350	5350	5350	5350	0
493	20231106	125700	60455490	5350	5350	5350	5350	0
494	20231106	125600	60455490	5350	5350	5350	5350	3
495	20231106	125500	60439440	5360	5360	5360	5360	0
496	20231106	125400	60439440	5360	5360	5360	5360	0
497	20231106	125300	60439440	5360	5360	5360	5360	5
498	20231106	125200	60412640	5370	5370	5370	5370	0
499	20231106	125100	60412640	5370	5370	5370	5370	0
500	20231106	125000	60412640	5370	5370	5370	5370	0
501	20231106	124900	60412640	5370	5370	5370	5370	0
502	20231106	124800	60412640	5370	5370	5370	5370	0
503	20231106	124700	60412640	5370	5370	5370	5370	0
504	20231106	124600	60412640	5370	5370	5370	5370	0
505	20231106	124500	60412640	5370	5370	5370	5370	0
506	20231106	124400	60412640	5370	5370	5370	5370	0
507	20231106	124300	60412640	5370	5370	5370	5370	0
508	20231106	124200	60412640	5370	5370	5370	5370	0
509	20231106	124100	60412640	5370	5370	5370	5370	0
510	20231106	124000	60412640	5370	5370	5370	5370	0
511	20231106	123900	60412640	5370	5370	5370	5370	0
512	20231106	123800	60412640	5370	5370	5370	5370	0
513	20231106	123700	60412640	5370	5370	5370	5370	0
514	20231106	123600	60412640	5370	5370	5370	5370	0
515	20231106	123500	60412640	5370	5370	5370	5370	0
516	20231106	123400	60412640	5370	5370	5370	5370	0
517	20231106	123300	60412640	5370	5370	5370	5370	0
518	20231106	123200	60412640	5370	5370	5370	5370	0
519	20231106	123100	60412640	5370	5370	5370	5370	0
520	20231106	123000	60412640	5370	5370	5370	5370	0
521	20231106	122900	60412640	5370	5370	5370	5370	0
522	20231106	122800	60412640	5370	5370	5370	5370	0
523	20231106	122700	60412640	5370	5370	5370	5370	0
524	20231106	122600	60412640	5370	5370	5370	5370	0
525	20231106	122500	60412640	5370	5370	5370	5370	0
526	20231106	122400	60412640	5370	5370	5370	5370	0
527	20231106	122300	60412640	5370	5370	5370	5370	0
528	20231106	122200	60412640	5370	5370	5370	5370	1
529	20231106	122100	60407270	5370	5370	5370	5370	0
530	20231106	122000	60407270	5370	5370	5370	5370	0
531	20231106	121900	60407270	5370	5370	5370	5370	0
532	20231106	121800	60407270	5370	5370	5370	5370	0
533	20231106	121700	60407270	5370	5370	5370	5370	0
534	20231106	121600	60407270	5370	5370	5370	5370	0
535	20231106	121500	60407270	5370	5370	5370	5370	0
536	20231106	121400	60407270	5370	5370	5370	5370	0
537	20231106	121300	60407270	5370	5370	5370	5370	0
538	20231106	121200	60407270	5370	5370	5370	5370	0
539	20231106	121100	60407270	5370	5370	5370	5370	0
540	20231106	121000	60407270	5370	5370	5370	5370	0
541	20231106	120900	60407270	5370	5370	5370	5370	0
542	20231106	120800	60407270	5370	5370	5370	5370	0
543	20231106	120700	60407270	5370	5370	5370	5370	0
544	20231106	120600	60407270	5370	5370	5370	5370	0
545	20231106	120500	60407270	5370	5370	5370	5370	0
546	20231106	120400	60407270	5370	5370	5370	5370	0
547	20231106	120300	60407270	5370	5370	5370	5370	0
548	20231106	120200	60407270	5370	5370	5370	5370	0
549	20231106	120100	60407270	5370	5370	5370	5370	0
550	20231106	120000	60407270	5370	5370	5370	5370	0
551	20231106	115900	60407270	5370	5370	5370	5370	1
552	20231106	115800	60401900	5360	5360	5360	5360	0
553	20231106	115700	60401900	5360	5360	5360	5360	45
554	20231106	115600	60160700	5360	5360	5360	5360	0
555	20231106	115500	60160700	5360	5360	5360	5360	0
556	20231106	115400	60160700	5360	5360	5360	5360	1
557	20231106	115300	60155340	5350	5330	5360	5330	5
558	20231106	115200	60128610	5360	5360	5360	5360	0
559	20231106	115100	60128610	5360	5330	5360	5330	2
560	20231106	115000	60117920	5320	5320	5320	5320	0
561	20231106	114900	60117920	5320	5340	5360	5320	51
562	20231106	114800	59845200	5340	5320	5340	5320	212
563	20231106	114700	58717100	5320	5320	5320	5320	90
564	20231106	114600	58238300	5320	5320	5320	5320	699
565	20231106	114500	54519620	5320	5320	5320	5320	3
566	20231106	114400	54503660	5320	5320	5320	5320	0
567	20231106	114300	54503660	5320	5320	5320	5320	0
568	20231106	114200	54503660	5320	5320	5320	5320	0
569	20231106	114100	54503660	5320	5320	5320	5320	0
570	20231106	114000	54503660	5320	5320	5320	5320	0
571	20231106	113900	54503660	5320	5320	5320	5320	0
572	20231106	113800	54503660	5320	5320	5320	5320	0
573	20231106	113700	54503660	5320	5320	5320	5320	0
574	20231106	113600	54503660	5320	5320	5320	5320	10
575	20231106	113500	54450460	5310	5310	5310	5310	0
576	20231106	113400	54450460	5310	5310	5310	5310	1
577	20231106	113300	54445150	5320	5320	5320	5320	0
578	20231106	113200	54445150	5320	5320	5320	5320	0
579	20231106	113100	54445150	5320	5310	5320	5310	2
580	20231106	113000	54434520	5320	5320	5320	5320	0
581	20231106	112900	54434520	5320	5320	5320	5320	0
582	20231106	112800	54434520	5320	5320	5320	5320	0
583	20231106	112700	54434520	5320	5320	5320	5320	0
584	20231106	112600	54434520	5320	5320	5320	5320	0
585	20231106	112500	54434520	5320	5310	5320	5310	6
586	20231106	112400	54402650	5310	5300	5310	5300	101
587	20231106	112300	53866720	5300	5300	5300	5300	67
588	20231106	112200	53511620	5300	5300	5300	5300	0
589	20231106	112100	53511620	5300	5300	5300	5300	0
590	20231106	112000	53511620	5300	5310	5320	5290	1309
591	20231106	111900	46573830	5300	5300	5300	5300	35
592	20231106	111800	46388330	5300	5300	5300	5300	4
593	20231106	111700	46367130	5300	5300	5300	5300	0
594	20231106	111600	46367130	5300	5310	5310	5300	12
595	20231106	111500	46303420	5300	5300	5300	5300	2
596	20231106	111400	46292820	5300	5280	5300	5280	5
597	20231106	111300	46266390	5280	5280	5280	5280	36
598	20231106	111200	46076310	5280	5280	5300	5280	6
599	20231106	111100	46044610	5280	5280	5280	5280	1
600	20231106	111000	46039330	5270	5270	5270	5270	0
601	20231106	110900	46039330	5270	5270	5270	5270	0
602	20231106	110800	46039330	5270	5270	5270	5270	0
603	20231106	110700	46039330	5270	5270	5270	5270	0
604	20231106	110600	46039330	5270	5270	5270	5270	0
605	20231106	110500	46039330	5270	5270	5270	5270	0
606	20231106	110400	46039330	5270	5270	5270	5270	1
607	20231106	110300	46034060	5260	5260	5260	5260	0
608	20231106	110200	46034060	5260	5270	5270	5250	1001
609	20231106	110100	40761130	5280	5280	5280	5280	2
610	20231106	110000	40750570	5280	5290	5290	5270	90
611	20231106	105900	40274990	5290	5290	5290	5290	0
612	20231106	105800	40274990	5290	5290	5290	5290	0
613	20231106	105700	40274990	5290	5290	5290	5290	0
614	20231106	105600	40274990	5290	5290	5290	5290	3
615	20231106	105500	40259120	5290	5290	5290	5290	0
616	20231106	105400	40259120	5290	5290	5290	5290	48
617	20231106	105300	40005200	5300	5300	5300	5300	0
618	20231106	105200	40005200	5300	5300	5300	5300	0
619	20231106	105100	40005200	5300	5300	5300	5300	0
620	20231106	105000	40005200	5300	5300	5300	5300	0
621	20231106	104900	40005200	5300	5300	5300	5300	0
622	20231106	104800	40005200	5300	5300	5300	5300	0
623	20231106	104700	40005200	5300	5300	5300	5300	29
624	20231106	104600	39851500	5310	5310	5310	5310	0
625	20231106	104500	39851500	5310	5310	5310	5310	0
626	20231106	104400	39851500	5310	5310	5310	5310	0
627	20231106	104300	39851500	5310	5310	5310	5310	2
628	20231106	104200	39840880	5310	5300	5310	5300	3
629	20231106	104100	39824960	5300	5260	5300	5260	53
630	20231106	104000	39544280	5260	5300	5300	5240	1902
631	20231106	103900	29525010	5300	5300	5300	5300	0
632	20231106	103800	29525010	5300	5300	5300	5300	0
633	20231106	103700	29525010	5300	5310	5310	5300	38
634	20231106	103600	29323590	5320	5320	5320	5320	0
635	20231106	103500	29323590	5320	5320	5320	5320	0
636	20231106	103400	29323590	5320	5320	5320	5320	0
637	20231106	103300	29323590	5320	5320	5320	5320	0
638	20231106	103200	29323590	5320	5320	5320	5320	0
639	20231106	103100	29323590	5320	5320	5320	5320	0
640	20231106	103000	29323590	5320	5320	5320	5320	0
641	20231106	102900	29323590	5320	5320	5320	5320	0
642	20231106	102800	29323590	5320	5320	5320	5320	0
643	20231106	102700	29323590	5320	5320	5320	5320	0
644	20231106	102600	29323590	5320	5320	5320	5320	0
645	20231106	102500	29323590	5320	5320	5320	5320	0
646	20231106	102400	29323590	5320	5320	5320	5320	0
647	20231106	102300	29323590	5320	5320	5320	5320	0
648	20231106	102200	29323590	5320	5320	5320	5320	0
649	20231106	102100	29323590	5320	5320	5320	5320	0
650	20231106	102000	29323590	5320	5320	5320	5320	0
651	20231106	101900	29323590	5320	5320	5320	5320	1
652	20231106	101800	29318270	5320	5320	5320	5320	0
653	20231106	101700	29318270	5320	5320	5320	5320	1
654	20231106	101600	29312950	5310	5310	5310	5310	2
655	20231106	101500	29302330	5310	5320	5320	5300	33
656	20231106	101400	29127160	5310	5330	5340	5310	74
657	20231106	101300	28734000	5330	5340	5340	5330	4
658	20231106	101200	28712670	5330	5360	5360	5330	4
659	20231106	101100	28691320	5360	5360	5360	5360	0
660	20231106	101000	28691320	5360	5360	5360	5360	0
661	20231106	100900	28691320	5360	5350	5360	5350	4
662	20231106	100800	28669900	5440	5350	5440	5350	150
663	20231106	100700	27858200	5350	5350	5350	5350	0
664	20231106	100600	27858200	5350	5340	5350	5340	5
665	20231106	100500	27831460	5330	5320	5330	5320	5
666	20231106	100400	27804850	5310	5310	5310	5310	0
667	20231106	100300	27804850	5310	5310	5310	5310	63
668	20231106	100200	27470320	5310	5310	5310	5310	0
669	20231106	100100	27470320	5310	5310	5310	5310	1
670	20231106	100000	27465010	5310	5310	5310	5310	2
671	20231106	095900	27454390	5310	5310	5310	5310	2
672	20231106	095800	27443770	5310	5300	5310	5300	4
673	20231106	095700	27422560	5290	5290	5290	5290	0
674	20231106	095600	27422560	5290	5290	5290	5290	3
675	20231106	095500	27406690	5290	5290	5290	5290	312
676	20231106	095400	25756210	5290	5290	5290	5290	0
677	20231106	095300	25756210	5290	5290	5290	5290	0
678	20231106	095200	25756210	5290	5310	5310	5270	801
679	20231106	095100	21529590	5310	5370	5370	5310	837
680	20231106	095000	17064150	5350	5350	5350	5350	7
681	20231106	094900	17026700	5390	5390	5390	5390	0
682	20231106	094800	17026700	5390	5390	5390	5390	0
683	20231106	094700	17026700	5390	5390	5390	5390	0
684	20231106	094600	17026700	5390	5390	5390	5390	0
685	20231106	094500	17026700	5390	5390	5390	5390	0
686	20231106	094400	17026700	5390	5390	5390	5390	0
687	20231106	094300	17026700	5390	5360	5390	5360	200
688	20231106	094200	15948760	5390	5390	5390	5390	0
689	20231106	094100	15948760	5390	5390	5390	5390	0
690	20231106	094000	15948760	5390	5390	5390	5390	0
691	20231106	093900	15948760	5390	5390	5390	5390	0
692	20231106	093800	15948760	5390	5390	5390	5390	0
693	20231106	093700	15948760	5390	5390	5390	5390	0
694	20231106	093600	15948760	5390	5390	5390	5390	0
695	20231106	093500	15948760	5390	5390	5390	5390	0
696	20231106	093400	15948760	5390	5340	5390	5340	86
697	20231106	093300	15489410	5340	5340	5340	5340	1
698	20231106	093200	15484070	5310	5310	5310	5310	0
699	20231106	093100	15484070	5310	5310	5310	5310	0
700	20231106	093000	15484070	5310	5310	5310	5310	1
701	20231106	092900	15478760	5270	5270	5270	5270	0
702	20231106	092800	15478760	5270	5270	5270	5270	0
703	20231106	092700	15478760	5270	5290	5290	5270	190
704	20231106	092600	14475730	5280	5270	5280	5270	544
705	20231106	092500	11604930	5270	5270	5270	5270	140
706	20231106	092400	10867130	5280	5330	5330	5280	707
707	20231106	092300	7120570	5330	5330	5330	5330	0
708	20231106	092200	7120570	5330	5310	5330	5310	3
709	20231106	092100	7104610	5310	5310	5310	5310	0
710	20231106	092000	7104610	5310	5310	5310	5310	1
711	20231106	091900	7099300	5310	5310	5310	5310	28
712	20231106	091800	6950620	5310	5310	5310	5310	0
713	20231106	091700	6950620	5310	5310	5310	5310	0
714	20231106	091600	6950620	5310	5300	5310	5300	15
715	20231106	091500	6871010	5300	5310	5310	5300	297
716	20231106	091400	5295940	5350	5350	5350	5350	0
717	20231106	091300	5295940	5350	5350	5350	5350	0
718	20231106	091200	5295940	5350	5350	5350	5350	0
719	20231106	091100	5295940	5350	5350	5350	5350	0
720	20231106	091000	5295940	5350	5370	5370	5350	19
721	20231106	090900	5194270	5370	5370	5370	5370	0
722	20231106	090800	5194270	5370	5360	5370	5340	116
723	20231106	090700	4572580	5350	5330	5350	5330	144
724	20231106	090600	3803440	5320	5320	5320	5320	200
725	20231106	090500	2739440	5390	5440	5440	5330	507
726	20231106	090400	32610	5440	5440	5440	5440	1
727	20231106	090300	27170	5500	5500	5500	5500	0
728	20231106	090200	27170	5500	5500	5500	5500	0
729	20231106	090100	27170	5500	5390	5500	5390	5
730	20231106	090000	0	5300	5300	5300	5300	0