KissMeData/054410/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193300	43089385	4985	4985	4985	4985	319
3	20231107	193200	43089385	4985	4985	4985	4985	0
4	20231107	193100	43089385	4985	4985	4985	4985	0
5	20231107	193000	43089385	4985	4985	4985	4985	0
6	20231107	192900	43089385	4985	4985	4985	4985	0
7	20231107	192800	43089385	4985	4985	4985	4985	0
8	20231107	192700	43089385	4985	4985	4985	4985	0
9	20231107	192600	43089385	4985	4985	4985	4985	0
10	20231107	192500	43089385	4985	4985	4985	4985	0
11	20231107	192400	43089385	4985	4985	4985	4985	0
12	20231107	192300	43089385	4985	4985	4985	4985	0
13	20231107	192200	43089385	4985	4985	4985	4985	0
14	20231107	192100	43089385	4985	4985	4985	4985	0
15	20231107	192000	43089385	4985	4985	4985	4985	0
16	20231107	191900	43089385	4985	4985	4985	4985	0
17	20231107	191800	43089385	4985	4985	4985	4985	0
18	20231107	191700	43089385	4985	4985	4985	4985	0
19	20231107	191600	43089385	4985	4985	4985	4985	0
20	20231107	191500	43089385	4985	4985	4985	4985	0
21	20231107	191400	43089385	4985	4985	4985	4985	0
22	20231107	191300	43089385	4985	4985	4985	4985	0
23	20231107	191200	43089385	4985	4985	4985	4985	0
24	20231107	191100	43089385	4985	4985	4985	4985	0
25	20231107	191000	43089385	4985	4985	4985	4985	0
26	20231107	190900	43089385	4985	4985	4985	4985	0
27	20231107	190800	43089385	4985	4985	4985	4985	0
28	20231107	190700	43089385	4985	4985	4985	4985	0
29	20231107	190600	43089385	4985	4985	4985	4985	0
30	20231107	190500	43089385	4985	4985	4985	4985	0
31	20231107	190400	43089385	4985	4985	4985	4985	0
32	20231107	190300	43089385	4985	4985	4985	4985	319
33	20231107	190200	43089385	4985	4985	4985	4985	0
34	20231107	190100	43089385	4985	4985	4985	4985	0
35	20231107	190000	43089385	4985	4985	4985	4985	0
36	20231107	185900	43089385	4985	4985	4985	4985	0
37	20231107	185800	43089385	4985	4985	4985	4985	0
38	20231107	185700	43089385	4985	4985	4985	4985	0
39	20231107	185600	43089385	4985	4985	4985	4985	0
40	20231107	185500	43089385	4985	4985	4985	4985	0
41	20231107	185400	43089385	4985	4985	4985	4985	0
42	20231107	185300	43089385	4985	4985	4985	4985	0
43	20231107	185200	43089385	4985	4985	4985	4985	0
44	20231107	185100	43089385	4985	4985	4985	4985	0
45	20231107	185000	43089385	4985	4985	4985	4985	0
46	20231107	184900	43089385	4985	4985	4985	4985	0
47	20231107	184800	43089385	4985	4985	4985	4985	0
48	20231107	184700	43089385	4985	4985	4985	4985	0
49	20231107	184600	43089385	4985	4985	4985	4985	0
50	20231107	184500	43089385	4985	4985	4985	4985	0
51	20231107	184400	43089385	4985	4985	4985	4985	0
52	20231107	184300	43089385	4985	4985	4985	4985	0
53	20231107	184200	43089385	4985	4985	4985	4985	0
54	20231107	184100	43089385	4985	4985	4985	4985	0
55	20231107	184000	43089385	4985	4985	4985	4985	0
56	20231107	183900	43089385	4985	4985	4985	4985	0
57	20231107	183800	43089385	4985	4985	4985	4985	0
58	20231107	183700	43089385	4985	4985	4985	4985	0
59	20231107	183600	43089385	4985	4985	4985	4985	0
60	20231107	183500	43089385	4985	4985	4985	4985	0
61	20231107	183400	43089385	4985	4985	4985	4985	0
62	20231107	183300	43089385	4985	4985	4985	4985	319
63	20231107	183200	43089385	4985	4985	4985	4985	0
64	20231107	183100	43089385	4985	4985	4985	4985	0
65	20231107	183000	43089385	4985	4985	4985	4985	0
66	20231107	182900	43089385	4985	4985	4985	4985	0
67	20231107	182800	43089385	4985	4985	4985	4985	0
68	20231107	182700	43089385	4985	4985	4985	4985	0
69	20231107	182600	43089385	4985	4985	4985	4985	0
70	20231107	182500	43089385	4985	4985	4985	4985	0
71	20231107	182400	43089385	4985	4985	4985	4985	0
72	20231107	182300	43089385	4985	4985	4985	4985	0
73	20231107	182200	43089385	4985	4985	4985	4985	0
74	20231107	182100	43089385	4985	4985	4985	4985	0
75	20231107	182000	43089385	4985	4985	4985	4985	0
76	20231107	181900	43089385	4985	4985	4985	4985	0
77	20231107	181800	43089385	4985	4985	4985	4985	0
78	20231107	181700	43089385	4985	4985	4985	4985	0
79	20231107	181600	43089385	4985	4985	4985	4985	0
80	20231107	181500	43089385	4985	4985	4985	4985	0
81	20231107	181400	43089385	4985	4985	4985	4985	0
82	20231107	181300	43089385	4985	4985	4985	4985	0
83	20231107	181200	43089385	4985	4985	4985	4985	0
84	20231107	181100	43089385	4985	4985	4985	4985	0
85	20231107	181000	43089385	4985	4985	4985	4985	0
86	20231107	180900	43089385	4985	4985	4985	4985	0
87	20231107	180800	43089385	4985	4985	4985	4985	0
88	20231107	180700	43089385	4985	4985	4985	4985	0
89	20231107	180600	43089385	4985	4985	4985	4985	0
90	20231107	180500	43089385	4985	4985	4985	4985	0
91	20231107	180400	43089385	4985	4985	4985	4985	0
92	20231107	180300	43089385	4985	4985	4985	4985	319
93	20231107	180200	43089385	4985	4985	4985	4985	0
94	20231107	180100	43089385	4985	4985	4985	4985	0
95	20231107	180000	43089385	4985	4985	4985	4985	0
96	20231107	175900	43089385	4985	4985	4985	4985	0
97	20231107	175800	43089385	4985	4985	4985	4985	0
98	20231107	175700	43089385	4985	4985	4985	4985	0
99	20231107	175600	43089385	4985	4985	4985	4985	0
100	20231107	175500	43089385	4985	4985	4985	4985	0
101	20231107	175400	43089385	4985	4985	4985	4985	0
102	20231107	175300	43089385	4985	4985	4985	4985	0
103	20231107	175200	43089385	4985	4985	4985	4985	0
104	20231107	175100	43089385	4985	4985	4985	4985	0
105	20231107	175000	43089385	4985	4985	4985	4985	0
106	20231107	174900	43089385	4985	4985	4985	4985	0
107	20231107	174800	43089385	4985	4985	4985	4985	0
108	20231107	174700	43089385	4985	4985	4985	4985	0
109	20231107	174600	43089385	4985	4985	4985	4985	0
110	20231107	174500	43089385	4985	4985	4985	4985	0
111	20231107	174400	43089385	4985	4985	4985	4985	0
112	20231107	174300	43089385	4985	4985	4985	4985	0
113	20231107	174200	43089385	4985	4985	4985	4985	0
114	20231107	174100	43089385	4985	4985	4985	4985	0
115	20231107	174000	43089385	4985	4985	4985	4985	0
116	20231107	173900	43089385	4985	4985	4985	4985	0
117	20231107	173800	43089385	4985	4985	4985	4985	0
118	20231107	173700	43089385	4985	4985	4985	4985	0
119	20231107	173600	43089385	4985	4985	4985	4985	0
120	20231107	173500	43089385	4985	4985	4985	4985	0
121	20231107	173400	43089385	4985	4985	4985	4985	0
122	20231107	173300	43089385	4985	4985	4985	4985	319
123	20231107	173200	43089385	4985	4985	4985	4985	0
124	20231107	173100	43089385	4985	4985	4985	4985	0
125	20231107	173000	43089385	4985	4985	4985	4985	0
126	20231107	172900	43089385	4985	4985	4985	4985	0
127	20231107	172800	43089385	4985	4985	4985	4985	0
128	20231107	172700	43089385	4985	4985	4985	4985	0
129	20231107	172600	43089385	4985	4985	4985	4985	0
130	20231107	172500	43089385	4985	4985	4985	4985	0
131	20231107	172400	43089385	4985	4985	4985	4985	0
132	20231107	172300	43089385	4985	4985	4985	4985	0
133	20231107	172200	43089385	4985	4985	4985	4985	0
134	20231107	172100	43089385	4985	4985	4985	4985	0
135	20231107	172000	43089385	4985	4985	4985	4985	0
136	20231107	171900	43089385	4985	4985	4985	4985	0
137	20231107	171800	43089385	4985	4985	4985	4985	0
138	20231107	171700	43089385	4985	4985	4985	4985	0
139	20231107	171600	43089385	4985	4985	4985	4985	0
140	20231107	171500	43089385	4985	4985	4985	4985	0
141	20231107	171400	43089385	4985	4985	4985	4985	0
142	20231107	171300	43089385	4985	4985	4985	4985	0
143	20231107	171200	43089385	4985	4985	4985	4985	0
144	20231107	171100	43089385	4985	4985	4985	4985	0
145	20231107	171000	43089385	4985	4985	4985	4985	0
146	20231107	170900	43089385	4985	4985	4985	4985	0
147	20231107	170800	43089385	4985	4985	4985	4985	0
148	20231107	170700	43089385	4985	4985	4985	4985	0
149	20231107	170600	43089385	4985	4985	4985	4985	0
150	20231107	170500	43089385	4985	4985	4985	4985	0
151	20231107	170400	43089385	4985	4985	4985	4985	0
152	20231107	170300	43089385	4985	4985	4985	4985	319
153	20231107	170200	43089385	4985	4985	4985	4985	0
154	20231107	170100	43089385	4985	4985	4985	4985	0
155	20231107	170000	43089385	4985	4985	4985	4985	0
156	20231107	165900	43089385	4985	4985	4985	4985	0
157	20231107	165800	43089385	4985	4985	4985	4985	0
158	20231107	165700	43089385	4985	4985	4985	4985	0
159	20231107	165600	43089385	4985	4985	4985	4985	0
160	20231107	165500	43089385	4985	4985	4985	4985	0
161	20231107	165400	43089385	4985	4985	4985	4985	0
162	20231107	165300	43089385	4985	4985	4985	4985	0
163	20231107	165200	43089385	4985	4985	4985	4985	0
164	20231107	165100	43089385	4985	4985	4985	4985	0
165	20231107	165000	43089385	4985	4985	4985	4985	0
166	20231107	164900	43089385	4985	4985	4985	4985	0
167	20231107	164800	43089385	4985	4985	4985	4985	0
168	20231107	164700	43089385	4985	4985	4985	4985	0
169	20231107	164600	43089385	4985	4985	4985	4985	0
170	20231107	164500	43089385	4985	4985	4985	4985	0
171	20231107	164400	43089385	4985	4985	4985	4985	0
172	20231107	164300	43089385	4985	4985	4985	4985	0
173	20231107	164200	43089385	4985	4985	4985	4985	0
174	20231107	164100	43089385	4985	4985	4985	4985	0
175	20231107	164000	43089385	4985	4985	4985	4985	0
176	20231107	163900	43089385	4985	4985	4985	4985	0
177	20231107	163800	43089385	4985	4985	4985	4985	0
178	20231107	163700	43089385	4985	4985	4985	4985	0
179	20231107	163600	43089385	4985	4985	4985	4985	0
180	20231107	163500	43089385	4985	4985	4985	4985	0
181	20231107	163400	43089385	4985	4985	4985	4985	0
182	20231107	163300	43089385	4985	4985	4985	4985	319
183	20231107	163200	43089385	4985	4985	4985	4985	0
184	20231107	163100	43089385	4985	4985	4985	4985	0
185	20231107	163000	43089385	4985	4985	4985	4985	0
186	20231107	162900	43089385	4985	4985	4985	4985	0
187	20231107	162800	43089385	4985	4985	4985	4985	0
188	20231107	162700	43089385	4985	4985	4985	4985	0
189	20231107	162600	43089385	4985	4985	4985	4985	0
190	20231107	162500	43089385	4985	4985	4985	4985	0
191	20231107	162400	43089385	4985	4985	4985	4985	0
192	20231107	162300	43089385	4985	4985	4985	4985	0
193	20231107	162200	43089385	4985	4985	4985	4985	0
194	20231107	162100	43089385	4985	4985	4985	4985	0
195	20231107	162000	43089385	4985	4985	4985	4985	0
196	20231107	161900	43089385	4985	4985	4985	4985	0
197	20231107	161800	43089385	4985	4985	4985	4985	0
198	20231107	161700	43089385	4985	4985	4985	4985	0
199	20231107	161600	43089385	4985	4985	4985	4985	0
200	20231107	161500	43089385	4985	4985	4985	4985	0
201	20231107	161400	43089385	4985	4985	4985	4985	0
202	20231107	161300	43089385	4985	4985	4985	4985	0
203	20231107	161200	43089385	4985	4985	4985	4985	0
204	20231107	161100	43089385	4985	4985	4985	4985	0
205	20231107	161000	43089385	4985	4985	4985	4985	0
206	20231107	160900	43089385	4985	4985	4985	4985	0
207	20231107	160800	43089385	4985	4985	4985	4985	0
208	20231107	160700	43089385	4985	4985	4985	4985	0
209	20231107	160600	43089385	4985	4985	4985	4985	0
210	20231107	160500	43089385	4985	4985	4985	4985	0
211	20231107	160400	43089385	4985	4985	4985	4985	0
212	20231107	160300	43089385	4985	4985	4985	4985	319
213	20231107	160200	43089385	4985	4985	4985	4985	0
214	20231107	160100	43089385	4985	4985	4985	4985	0
215	20231107	160000	43089385	4985	4985	4985	4985	0
216	20231107	155900	43089385	4985	4985	4985	4985	0
217	20231107	155800	43089385	4985	4985	4985	4985	0
218	20231107	155700	43089385	4985	4985	4985	4985	0
219	20231107	155600	43089385	4985	4985	4985	4985	0
220	20231107	155500	43089385	4985	4985	4985	4985	0
221	20231107	155400	43089385	4985	4985	4985	4985	0
222	20231107	155300	43089385	4985	4985	4985	4985	0
223	20231107	155200	43089385	4985	4985	4985	4985	0
224	20231107	155100	43089385	4985	4985	4985	4985	0
225	20231107	155000	43089385	4985	4985	4985	4985	0
226	20231107	154900	43089385	4985	4985	4985	4985	0
227	20231107	154800	43089385	4985	4985	4985	4985	0
228	20231107	154700	43089385	4985	4985	4985	4985	0
229	20231107	154600	43089385	4985	4985	4985	4985	0
230	20231107	154500	43089385	4985	4985	4985	4985	0
231	20231107	154400	43089385	4985	4985	4985	4985	0
232	20231107	154300	43089385	4985	4985	4985	4985	0
233	20231107	154200	43089385	4985	4985	4985	4985	0
234	20231107	154100	43089385	4985	4985	4985	4985	0
235	20231107	154000	43089385	4985	4985	4985	4985	0
236	20231107	153900	43089385	4985	4985	4985	4985	0
237	20231107	153800	43089385	4985	4985	4985	4985	0
238	20231107	153700	43089385	4985	4985	4985	4985	0
239	20231107	153600	43089385	4985	4985	4985	4985	0
240	20231107	153500	43089385	4985	4985	4985	4985	0
241	20231107	153400	43089385	4985	4985	4985	4985	0
242	20231107	153300	43089385	4985	4985	4985	4985	319
243	20231107	153200	43089385	4985	4985	4985	4985	0
244	20231107	153100	43089385	4985	4985	4985	4985	0
245	20231107	153000	43089385	4985	4985	4985	4985	319
246	20231107	152900	41499170	4990	4990	4990	4990	0
247	20231107	152800	41499170	4990	4990	4990	4990	0
248	20231107	152700	41499170	4990	4990	4990	4990	0
249	20231107	152600	41499170	4990	4990	4990	4990	0
250	20231107	152500	41499170	4990	4990	4990	4990	0
251	20231107	152400	41499170	4990	4990	4990	4990	0
252	20231107	152300	41499170	4990	4990	4990	4990	0
253	20231107	152200	41499170	4990	4990	4990	4990	0
254	20231107	152100	41499170	4990	4990	4990	4990	0
255	20231107	152000	41499170	4990	4990	4990	4990	0
256	20231107	151900	41499170	4990	4990	4990	4990	0
257	20231107	151800	41499170	4990	4990	4990	4990	0
258	20231107	151700	41499170	4990	4990	4990	4990	0
259	20231107	151600	41499170	4990	4990	4990	4990	0
260	20231107	151500	41499170	4990	4990	4990	4990	0
261	20231107	151400	41499170	4990	4990	4990	4990	0
262	20231107	151300	41499170	4990	4990	4990	4990	0
263	20231107	151200	41499170	4990	4990	4990	4990	1
264	20231107	151100	41494180	4985	4985	4985	4985	0
265	20231107	151000	41494180	4985	4985	4985	4985	8
266	20231107	150900	41454300	4990	4990	4990	4990	0
267	20231107	150800	41454300	4990	4990	4990	4990	0
268	20231107	150700	41454300	4990	4990	4990	4990	0
269	20231107	150600	41454300	4990	4990	4990	4990	0
270	20231107	150500	41454300	4990	4990	4990	4990	0
271	20231107	150400	41454300	4990	4990	4990	4990	1
272	20231107	150300	41449310	4990	4990	4990	4990	1
273	20231107	150200	41444320	4990	4990	4990	4990	1
274	20231107	150100	41439330	4990	4990	4990	4990	21
275	20231107	150000	41334540	4990	4990	4990	4990	1
276	20231107	145900	41329550	4990	4990	4990	4990	11
277	20231107	145800	41274660	4990	4990	4990	4990	1
278	20231107	145700	41269670	4990	4990	4990	4990	0
279	20231107	145600	41269670	4990	4990	4990	4990	0
280	20231107	145500	41269670	4990	4990	4990	4990	0
281	20231107	145400	41269670	4990	4990	4990	4990	0
282	20231107	145300	41269670	4990	4990	4990	4990	0
283	20231107	145200	41269670	4990	4990	4990	4990	0
284	20231107	145100	41269670	4990	4990	4990	4990	1
285	20231107	145000	41264680	4990	4990	4990	4990	0
286	20231107	144900	41264680	4990	4990	4990	4990	0
287	20231107	144800	41264680	4990	4990	4990	4990	1
288	20231107	144700	41259690	4990	4990	4990	4990	0
289	20231107	144600	41259690	4990	4990	4990	4990	0
290	20231107	144500	41259690	4990	4990	4990	4990	0
291	20231107	144400	41259690	4990	4990	4990	4990	1
292	20231107	144300	41254700	4990	4990	4990	4990	0
293	20231107	144200	41254700	4990	4990	4990	4990	0
294	20231107	144100	41254700	4990	4990	4990	4990	3
295	20231107	144000	41239730	4990	4990	4990	4990	0
296	20231107	143900	41239730	4990	4990	4990	4990	0
297	20231107	143800	41239730	4990	4990	4990	4990	0
298	20231107	143700	41239730	4990	4990	4990	4990	0
299	20231107	143600	41239730	4990	4990	4990	4990	0
300	20231107	143500	41239730	4990	4990	4990	4990	0
301	20231107	143400	41239730	4990	4990	4990	4990	0
302	20231107	143300	41239730	4990	4990	4990	4990	0
303	20231107	143200	41239730	4990	4990	4990	4990	0
304	20231107	143100	41239730	4990	4990	4990	4990	0
305	20231107	143000	41239730	4990	4990	4990	4990	0
306	20231107	142900	41239730	4990	4990	4990	4990	0
307	20231107	142800	41239730	4990	4990	4990	4990	0
308	20231107	142700	41239730	4990	4990	4990	4990	0
309	20231107	142600	41239730	4990	4990	4990	4990	0
310	20231107	142500	41239730	4990	4990	4990	4990	0
311	20231107	142400	41239730	4990	4990	4990	4990	0
312	20231107	142300	41239730	4990	4990	4990	4990	0
313	20231107	142200	41239730	4990	4990	4990	4990	0
314	20231107	142100	41239730	4990	4990	4990	4990	0
315	20231107	142000	41239730	4990	4990	4990	4990	0
316	20231107	141900	41239730	4990	4990	4990	4990	41
317	20231107	141800	41035140	4985	4985	4985	4985	0
318	20231107	141700	41035140	4985	4985	4985	4985	0
319	20231107	141600	41035140	4985	4985	4985	4985	0
320	20231107	141500	41035140	4985	4985	4985	4985	0
321	20231107	141400	41035140	4985	4985	4985	4985	0
322	20231107	141300	41035140	4985	4985	4985	4985	0
323	20231107	141200	41035140	4985	4985	4985	4985	0
324	20231107	141100	41035140	4985	4985	4985	4985	0
325	20231107	141000	41035140	4985	4985	4985	4985	0
326	20231107	140900	41035140	4985	4985	4985	4985	0
327	20231107	140800	41035140	4985	4985	4985	4985	0
328	20231107	140700	41035140	4985	4985	4985	4985	19
329	20231107	140600	40940425	4995	5000	5000	4995	3959
330	20231107	140500	21152930	5030	5030	5030	5030	0
331	20231107	140400	21152930	5030	5030	5030	5030	0
332	20231107	140300	21152930	5030	5030	5030	5030	0
333	20231107	140200	21152930	5030	5030	5030	5030	0
334	20231107	140100	21152930	5030	5030	5030	5030	0
335	20231107	140000	21152930	5030	5030	5030	5030	0
336	20231107	135900	21152930	5030	5030	5030	5030	0
337	20231107	135800	21152930	5030	5030	5030	5030	0
338	20231107	135700	21152930	5030	5030	5030	5030	0
339	20231107	135600	21152930	5030	5030	5030	5030	0
340	20231107	135500	21152930	5030	5030	5030	5030	0
341	20231107	135400	21152930	5030	5030	5030	5030	0
342	20231107	135300	21152930	5030	5030	5030	5030	6
343	20231107	135200	21122750	5030	5030	5030	5030	0
344	20231107	135100	21122750	5030	5030	5030	5030	0
345	20231107	135000	21122750	5030	5030	5030	5030	0
346	20231107	134900	21122750	5030	5030	5030	5030	1
347	20231107	134800	21117720	5030	5030	5030	5030	0
348	20231107	134700	21117720	5030	5030	5030	5030	0
349	20231107	134600	21117720	5030	5030	5030	5030	0
350	20231107	134500	21117720	5030	5030	5030	5030	1
351	20231107	134400	21112690	5030	5030	5030	5030	0
352	20231107	134300	21112690	5030	5030	5030	5030	0
353	20231107	134200	21112690	5030	5030	5030	5030	0
354	20231107	134100	21112690	5030	5030	5030	5030	0
355	20231107	134000	21112690	5030	5030	5030	5030	0
356	20231107	133900	21112690	5030	5030	5030	5030	10
357	20231107	133800	21062390	5030	5030	5030	5030	0
358	20231107	133700	21062390	5030	5030	5030	5030	0
359	20231107	133600	21062390	5030	5030	5030	5030	0
360	20231107	133500	21062390	5030	5030	5030	5030	0
361	20231107	133400	21062390	5030	5030	5030	5030	0
362	20231107	133300	21062390	5030	5030	5030	5030	0
363	20231107	133200	21062390	5030	5030	5030	5030	0
364	20231107	133100	21062390	5030	5030	5030	5030	0
365	20231107	133000	21062390	5030	5030	5030	5030	0
366	20231107	132900	21062390	5030	5030	5030	5030	0
367	20231107	132800	21062390	5030	5030	5030	5030	0
368	20231107	132700	21062390	5030	5030	5030	5030	0
369	20231107	132600	21062390	5030	5030	5030	5030	0
370	20231107	132500	21062390	5030	5030	5030	5030	0
371	20231107	132400	21062390	5030	5030	5030	5030	0
372	20231107	132300	21062390	5030	5030	5030	5030	0
373	20231107	132200	21062390	5030	5030	5030	5030	0
374	20231107	132100	21062390	5030	5030	5030	5030	0
375	20231107	132000	21062390	5030	5030	5030	5030	0
376	20231107	131900	21062390	5030	5030	5030	5030	0
377	20231107	131800	21062390	5030	5030	5030	5030	0
378	20231107	131700	21062390	5030	5030	5030	5030	0
379	20231107	131600	21062390	5030	5030	5030	5030	0
380	20231107	131500	21062390	5030	5030	5030	5030	67
381	20231107	131400	20725380	5010	5010	5010	5010	0
382	20231107	131300	20725380	5010	5010	5010	5010	0
383	20231107	131200	20725380	5010	5010	5010	5010	0
384	20231107	131100	20725380	5010	5010	5010	5010	0
385	20231107	131000	20725380	5010	5010	5010	5010	0
386	20231107	130900	20725380	5010	5010	5010	5010	0
387	20231107	130800	20725380	5010	5010	5010	5010	0
388	20231107	130700	20725380	5010	5010	5010	5010	0
389	20231107	130600	20725380	5010	5010	5010	5010	0
390	20231107	130500	20725380	5010	5010	5010	5010	0
391	20231107	130400	20725380	5010	5010	5010	5010	0
392	20231107	130300	20725380	5010	5010	5010	5010	0
393	20231107	130200	20725380	5010	5010	5010	5010	0
394	20231107	130100	20725380	5010	5010	5010	5010	0
395	20231107	130000	20725380	5010	5010	5010	5010	0
396	20231107	125900	20725380	5010	5010	5010	5010	0
397	20231107	125800	20725380	5010	5010	5010	5010	0
398	20231107	125700	20725380	5010	5010	5010	5010	0
399	20231107	125600	20725380	5010	5010	5010	5010	0
400	20231107	125500	20725380	5010	5010	5010	5010	0
401	20231107	125400	20725380	5010	5010	5010	5010	0
402	20231107	125300	20725380	5010	5010	5010	5010	0
403	20231107	125200	20725380	5010	5010	5010	5010	0
404	20231107	125100	20725380	5010	5010	5010	5010	0
405	20231107	125000	20725380	5010	5010	5010	5010	0
406	20231107	124900	20725380	5010	5010	5010	5010	0
407	20231107	124800	20725380	5010	5010	5010	5010	0
408	20231107	124700	20725380	5010	5010	5010	5010	0
409	20231107	124600	20725380	5010	5010	5010	5010	0
410	20231107	124500	20725380	5010	5010	5010	5010	0
411	20231107	124400	20725380	5010	5010	5010	5010	0
412	20231107	124300	20725380	5010	5010	5010	5010	0
413	20231107	124200	20725380	5010	5010	5010	5010	0
414	20231107	124100	20725380	5010	5010	5010	5010	0
415	20231107	124000	20725380	5010	5010	5010	5010	0
416	20231107	123900	20725380	5010	5010	5010	5010	0
417	20231107	123800	20725380	5010	5010	5010	5010	0
418	20231107	123700	20725380	5010	5010	5010	5010	0
419	20231107	123600	20725380	5010	5010	5010	5010	0
420	20231107	123500	20725380	5010	5010	5010	5010	0
421	20231107	123400	20725380	5010	5010	5010	5010	0
422	20231107	123300	20725380	5010	5010	5010	5010	0
423	20231107	123200	20725380	5010	5010	5010	5010	0
424	20231107	123100	20725380	5010	5010	5010	5010	0
425	20231107	123000	20725380	5010	5010	5010	5010	0
426	20231107	122900	20725380	5010	5010	5010	5010	0
427	20231107	122800	20725380	5010	5010	5010	5010	0
428	20231107	122700	20725380	5010	5010	5010	5010	0
429	20231107	122600	20725380	5010	5010	5010	5010	0
430	20231107	122500	20725380	5010	5010	5010	5010	0
431	20231107	122400	20725380	5010	5010	5010	5010	0
432	20231107	122300	20725380	5010	5010	5010	5010	0
433	20231107	122200	20725380	5010	5010	5010	5010	0
434	20231107	122100	20725380	5010	5010	5010	5010	0
435	20231107	122000	20725380	5010	5010	5010	5010	0
436	20231107	121900	20725380	5010	5010	5010	5010	0
437	20231107	121800	20725380	5010	5010	5010	5010	0
438	20231107	121700	20725380	5010	5010	5010	5010	0
439	20231107	121600	20725380	5010	5010	5010	5010	0
440	20231107	121500	20725380	5010	5010	5010	5010	243
441	20231107	121400	19507950	5020	5020	5020	5020	0
442	20231107	121300	19507950	5020	5020	5020	5020	0
443	20231107	121200	19507950	5020	5020	5020	5020	0
444	20231107	121100	19507950	5020	5020	5020	5020	0
445	20231107	121000	19507950	5020	5020	5020	5020	0
446	20231107	120900	19507950	5020	5020	5020	5020	0
447	20231107	120800	19507950	5020	5020	5020	5020	0
448	20231107	120700	19507950	5020	5020	5020	5020	0
449	20231107	120600	19507950	5020	5020	5020	5020	0
450	20231107	120500	19507950	5020	5020	5020	5020	0
451	20231107	120400	19507950	5020	5020	5020	5020	0
452	20231107	120300	19507950	5020	5020	5020	5020	0
453	20231107	120200	19507950	5020	5020	5020	5020	0
454	20231107	120100	19507950	5020	5020	5020	5020	0
455	20231107	120000	19507950	5020	5020	5020	5020	0
456	20231107	115900	19507950	5020	5020	5020	5020	0
457	20231107	115800	19507950	5020	5020	5020	5020	0
458	20231107	115700	19507950	5020	5020	5020	5020	0
459	20231107	115600	19507950	5020	5020	5020	5020	5
460	20231107	115500	19482850	5030	5030	5030	5030	0
461	20231107	115400	19482850	5030	5030	5030	5030	0
462	20231107	115300	19482850	5030	5030	5030	5030	3
463	20231107	115200	19467760	5020	5020	5020	5020	0
464	20231107	115100	19467760	5020	5020	5020	5020	0
465	20231107	115000	19467760	5020	5020	5020	5020	0
466	20231107	114900	19467760	5020	5020	5020	5020	0
467	20231107	114800	19467760	5020	5020	5020	5020	0
468	20231107	114700	19467760	5020	5020	5020	5020	0
469	20231107	114600	19467760	5020	5020	5020	5020	0
470	20231107	114500	19467760	5020	5020	5020	5020	0
471	20231107	114400	19467760	5020	5020	5020	5020	0
472	20231107	114300	19467760	5020	5020	5020	5020	0
473	20231107	114200	19467760	5020	5020	5020	5020	0
474	20231107	114100	19467760	5020	5020	5020	5020	0
475	20231107	114000	19467760	5020	5020	5020	5020	0
476	20231107	113900	19467760	5020	5020	5020	5020	0
477	20231107	113800	19467760	5020	5020	5020	5020	0
478	20231107	113700	19467760	5020	5020	5020	5020	0
479	20231107	113600	19467760	5020	5020	5020	5020	0
480	20231107	113500	19467760	5020	5020	5020	5020	0
481	20231107	113400	19467760	5020	5020	5020	5020	0
482	20231107	113300	19467760	5020	5020	5020	5020	0
483	20231107	113200	19467760	5020	5020	5020	5020	0
484	20231107	113100	19467760	5020	5020	5020	5020	0
485	20231107	113000	19467760	5020	5020	5020	5020	0
486	20231107	112900	19467760	5020	5020	5020	5020	0
487	20231107	112800	19467760	5020	5020	5020	5020	0
488	20231107	112700	19467760	5020	5020	5020	5020	0
489	20231107	112600	19467760	5020	5020	5020	5020	0
490	20231107	112500	19467760	5020	5020	5020	5020	0
491	20231107	112400	19467760	5020	5020	5020	5020	0
492	20231107	112300	19467760	5020	5020	5020	5020	0
493	20231107	112200	19467760	5020	5020	5020	5020	0
494	20231107	112100	19467760	5020	5020	5020	5020	0
495	20231107	112000	19467760	5020	5020	5020	5020	128
496	20231107	111900	18825200	5040	5040	5040	5040	0
497	20231107	111800	18825200	5040	5040	5040	5040	0
498	20231107	111700	18825200	5040	5040	5040	5040	0
499	20231107	111600	18825200	5040	5040	5040	5040	0
500	20231107	111500	18825200	5040	5040	5040	5040	0
501	20231107	111400	18825200	5040	5040	5040	5040	0
502	20231107	111300	18825200	5040	5040	5040	5040	0
503	20231107	111200	18825200	5040	5040	5040	5040	0
504	20231107	111100	18825200	5040	5040	5040	5040	26
505	20231107	111000	18694160	5020	5020	5020	5020	0
506	20231107	110900	18694160	5020	5020	5020	5020	0
507	20231107	110800	18694160	5020	5020	5020	5020	0
508	20231107	110700	18694160	5020	5020	5020	5020	0
509	20231107	110600	18694160	5020	5020	5020	5020	0
510	20231107	110500	18694160	5020	5020	5020	5020	0
511	20231107	110400	18694160	5020	5020	5020	5020	0
512	20231107	110300	18694160	5020	5020	5020	5020	0
513	20231107	110200	18694160	5020	5020	5020	5020	0
514	20231107	110100	18694160	5020	5020	5020	5020	0
515	20231107	110000	18694160	5020	5020	5020	5020	0
516	20231107	105900	18694160	5020	5020	5020	5020	0
517	20231107	105800	18694160	5020	5020	5020	5020	0
518	20231107	105700	18694160	5020	5020	5020	5020	0
519	20231107	105600	18694160	5020	5020	5020	5020	2
520	20231107	105500	18684120	5030	5030	5030	5030	0
521	20231107	105400	18684120	5030	5030	5030	5030	0
522	20231107	105300	18684120	5030	5030	5030	5030	0
523	20231107	105200	18684120	5030	5030	5030	5030	0
524	20231107	105100	18684120	5030	5030	5030	5030	0
525	20231107	105000	18684120	5030	5030	5030	5030	0
526	20231107	104900	18684120	5030	5030	5030	5030	0
527	20231107	104800	18684120	5030	5030	5030	5030	0
528	20231107	104700	18684120	5030	5030	5030	5030	0
529	20231107	104600	18684120	5030	5030	5030	5030	0
530	20231107	104500	18684120	5030	5030	5030	5030	0
531	20231107	104400	18684120	5030	5030	5030	5030	0
532	20231107	104300	18684120	5030	5030	5030	5030	0
533	20231107	104200	18684120	5030	5030	5030	5030	0
534	20231107	104100	18684120	5030	5030	5030	5030	0
535	20231107	104000	18684120	5030	5030	5030	5030	0
536	20231107	103900	18684120	5030	5030	5030	5030	0
537	20231107	103800	18684120	5030	5030	5030	5030	0
538	20231107	103700	18684120	5030	5030	5030	5030	0
539	20231107	103600	18684120	5030	5030	5030	5030	0
540	20231107	103500	18684120	5030	5030	5030	5030	0
541	20231107	103400	18684120	5030	5030	5030	5030	4
542	20231107	103300	18664000	5030	5030	5030	5030	0
543	20231107	103200	18664000	5030	5030	5030	5030	0
544	20231107	103100	18664000	5030	5030	5030	5030	340
545	20231107	103000	16953800	5030	5030	5030	5030	0
546	20231107	102900	16953800	5030	5030	5030	5030	0
547	20231107	102800	16953800	5030	5030	5030	5030	0
548	20231107	102700	16953800	5030	5030	5030	5030	0
549	20231107	102600	16953800	5030	5030	5030	5030	0
550	20231107	102500	16953800	5030	5030	5030	5030	0
551	20231107	102400	16953800	5030	5030	5030	5030	0
552	20231107	102300	16953800	5030	5030	5030	5030	0
553	20231107	102200	16953800	5030	5030	5030	5030	0
554	20231107	102100	16953800	5030	5030	5030	5030	0
555	20231107	102000	16953800	5030	5030	5030	5030	0
556	20231107	101900	16953800	5030	5030	5030	5030	2
557	20231107	101800	16943740	5030	5030	5030	5030	0
558	20231107	101700	16943740	5030	5030	5030	5030	341
559	20231107	101600	15228510	5070	5070	5070	5070	0
560	20231107	101500	15228510	5070	5070	5070	5070	0
561	20231107	101400	15228510	5070	5070	5070	5070	0
562	20231107	101300	15228510	5070	5070	5070	5070	0
563	20231107	101200	15228510	5070	5070	5070	5070	0
564	20231107	101100	15228510	5070	5070	5070	5070	0
565	20231107	101000	15228510	5070	5070	5070	5070	0
566	20231107	100900	15228510	5070	5070	5070	5070	0
567	20231107	100800	15228510	5070	5070	5070	5070	0
568	20231107	100700	15228510	5070	5070	5070	5070	0
569	20231107	100600	15228510	5070	5070	5070	5070	0
570	20231107	100500	15228510	5070	5070	5070	5070	0
571	20231107	100400	15228510	5070	5070	5070	5070	0
572	20231107	100300	15228510	5070	5070	5070	5070	0
573	20231107	100200	15228510	5070	5070	5070	5070	0
574	20231107	100100	15228510	5070	5070	5070	5070	0
575	20231107	100000	15228510	5070	5070	5070	5070	0
576	20231107	095900	15228510	5070	5070	5070	5070	0
577	20231107	095800	15228510	5070	5070	5070	5070	0
578	20231107	095700	15228510	5070	5070	5070	5070	0
579	20231107	095600	15228510	5070	5070	5070	5070	0
580	20231107	095500	15228510	5070	5070	5070	5070	0
581	20231107	095400	15228510	5070	5070	5070	5070	0
582	20231107	095300	15228510	5070	5070	5070	5070	0
583	20231107	095200	15228510	5070	5070	5070	5070	0
584	20231107	095100	15228510	5070	5070	5070	5070	0
585	20231107	095000	15228510	5070	5070	5070	5070	0
586	20231107	094900	15228510	5070	5070	5070	5070	0
587	20231107	094800	15228510	5070	5070	5070	5070	2
588	20231107	094700	15218370	5070	5070	5070	5070	0
589	20231107	094600	15218370	5070	5070	5070	5070	0
590	20231107	094500	15218370	5070	5070	5070	5070	0
591	20231107	094400	15218370	5070	5070	5070	5070	0
592	20231107	094300	15218370	5070	5070	5070	5070	0
593	20231107	094200	15218370	5070	5070	5070	5070	0
594	20231107	094100	15218370	5070	5070	5070	5070	0
595	20231107	094000	15218370	5070	5070	5070	5070	0
596	20231107	093900	15218370	5070	5070	5070	5070	0
597	20231107	093800	15218370	5070	5070	5070	5070	0
598	20231107	093700	15218370	5070	5070	5070	5070	0
599	20231107	093600	15218370	5070	5070	5070	5070	0
600	20231107	093500	15218370	5070	5070	5070	5070	0
601	20231107	093400	15218370	5070	5070	5070	5070	0
602	20231107	093300	15218370	5070	5070	5070	5070	0
603	20231107	093200	15218370	5070	5070	5070	5070	0
604	20231107	093100	15218370	5070	5070	5070	5070	0
605	20231107	093000	15218370	5070	5070	5070	5070	0
606	20231107	092900	15218370	5070	5070	5070	5070	0
607	20231107	092800	15218370	5070	5070	5070	5070	0
608	20231107	092700	15218370	5070	5070	5070	5070	0
609	20231107	092600	15218370	5070	5070	5070	5070	1
610	20231107	092500	15213300	5030	5030	5030	5030	0
611	20231107	092400	15213300	5030	5030	5030	5030	0
612	20231107	092300	15213300	5030	5030	5030	5030	0
613	20231107	092200	15213300	5030	5030	5030	5030	19
614	20231107	092100	15117730	5070	5070	5070	5070	0
615	20231107	092000	15117730	5070	5070	5070	5070	0
616	20231107	091900	15117730	5070	5070	5070	5070	0
617	20231107	091800	15117730	5070	5070	5070	5070	0
618	20231107	091700	15117730	5070	5070	5070	5070	0
619	20231107	091600	15117730	5070	5070	5070	5070	0
620	20231107	091500	15117730	5070	5070	5070	5070	0
621	20231107	091400	15117730	5070	5070	5070	5070	0
622	20231107	091300	15117730	5070	5070	5070	5070	0
623	20231107	091200	15117730	5070	5070	5070	5070	0
624	20231107	091100	15117730	5070	5070	5070	5070	0
625	20231107	091000	15117730	5070	5060	5070	5060	49
626	20231107	090900	14869770	5060	5060	5060	5060	0
627	20231107	090800	14869770	5060	5060	5060	5060	1
628	20231107	090700	14864710	5060	5060	5060	5060	0
629	20231107	090600	14864710	5060	5060	5060	5060	0
630	20231107	090500	14864710	5060	5060	5060	5060	12
631	20231107	090400	14803990	5050	5050	5050	5050	0
632	20231107	090300	14803990	5050	5050	5050	5050	2201
633	20231107	090200	3688940	5070	5070	5070	5070	0
634	20231107	090100	3688940	5070	5070	5070	5070	0
635	20231107	090000	3688940	5070	5060	5070	5060	729