KissMeData/059100/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193700	28643850	5260	5260	5260	5260	114
3	20231106	193600	28643850	5260	5260	5260	5260	0
4	20231106	193500	28643850	5260	5260	5260	5260	0
5	20231106	193400	28643850	5260	5260	5260	5260	0
6	20231106	193300	28643850	5260	5260	5260	5260	0
7	20231106	193200	28643850	5260	5260	5260	5260	0
8	20231106	193100	28643850	5260	5260	5260	5260	0
9	20231106	193000	28643850	5260	5260	5260	5260	0
10	20231106	192900	28643850	5260	5260	5260	5260	0
11	20231106	192800	28643850	5260	5260	5260	5260	0
12	20231106	192700	28643850	5260	5260	5260	5260	0
13	20231106	192600	28643850	5260	5260	5260	5260	0
14	20231106	192500	28643850	5260	5260	5260	5260	0
15	20231106	192400	28643850	5260	5260	5260	5260	0
16	20231106	192300	28643850	5260	5260	5260	5260	0
17	20231106	192200	28643850	5260	5260	5260	5260	0
18	20231106	192100	28643850	5260	5260	5260	5260	0
19	20231106	192000	28643850	5260	5260	5260	5260	0
20	20231106	191900	28643850	5260	5260	5260	5260	0
21	20231106	191800	28643850	5260	5260	5260	5260	0
22	20231106	191700	28643850	5260	5260	5260	5260	0
23	20231106	191600	28643850	5260	5260	5260	5260	0
24	20231106	191500	28643850	5260	5260	5260	5260	0
25	20231106	191400	28643850	5260	5260	5260	5260	0
26	20231106	191300	28643850	5260	5260	5260	5260	0
27	20231106	191200	28643850	5260	5260	5260	5260	0
28	20231106	191100	28643850	5260	5260	5260	5260	0
29	20231106	191000	28643850	5260	5260	5260	5260	0
30	20231106	190900	28643850	5260	5260	5260	5260	0
31	20231106	190800	28643850	5260	5260	5260	5260	0
32	20231106	190700	28643850	5260	5260	5260	5260	114
33	20231106	190600	28643850	5260	5260	5260	5260	0
34	20231106	190500	28643850	5260	5260	5260	5260	0
35	20231106	190400	28643850	5260	5260	5260	5260	0
36	20231106	190300	28643850	5260	5260	5260	5260	0
37	20231106	190200	28643850	5260	5260	5260	5260	0
38	20231106	190100	28643850	5260	5260	5260	5260	0
39	20231106	190000	28643850	5260	5260	5260	5260	0
40	20231106	185900	28643850	5260	5260	5260	5260	0
41	20231106	185800	28643850	5260	5260	5260	5260	0
42	20231106	185700	28643850	5260	5260	5260	5260	0
43	20231106	185600	28643850	5260	5260	5260	5260	0
44	20231106	185500	28643850	5260	5260	5260	5260	0
45	20231106	185400	28643850	5260	5260	5260	5260	0
46	20231106	185300	28643850	5260	5260	5260	5260	0
47	20231106	185200	28643850	5260	5260	5260	5260	0
48	20231106	185100	28643850	5260	5260	5260	5260	0
49	20231106	185000	28643850	5260	5260	5260	5260	0
50	20231106	184900	28643850	5260	5260	5260	5260	0
51	20231106	184800	28643850	5260	5260	5260	5260	0
52	20231106	184700	28643850	5260	5260	5260	5260	0
53	20231106	184600	28643850	5260	5260	5260	5260	0
54	20231106	184500	28643850	5260	5260	5260	5260	0
55	20231106	184400	28643850	5260	5260	5260	5260	0
56	20231106	184300	28643850	5260	5260	5260	5260	0
57	20231106	184200	28643850	5260	5260	5260	5260	0
58	20231106	184100	28643850	5260	5260	5260	5260	0
59	20231106	184000	28643850	5260	5260	5260	5260	0
60	20231106	183900	28643850	5260	5260	5260	5260	0
61	20231106	183800	28643850	5260	5260	5260	5260	0
62	20231106	183700	28643850	5260	5260	5260	5260	114
63	20231106	183600	28643850	5260	5260	5260	5260	0
64	20231106	183500	28643850	5260	5260	5260	5260	0
65	20231106	183400	28643850	5260	5260	5260	5260	0
66	20231106	183300	28643850	5260	5260	5260	5260	0
67	20231106	183200	28643850	5260	5260	5260	5260	0
68	20231106	183100	28643850	5260	5260	5260	5260	0
69	20231106	183000	28643850	5260	5260	5260	5260	0
70	20231106	182900	28643850	5260	5260	5260	5260	0
71	20231106	182800	28643850	5260	5260	5260	5260	0
72	20231106	182700	28643850	5260	5260	5260	5260	0
73	20231106	182600	28643850	5260	5260	5260	5260	0
74	20231106	182500	28643850	5260	5260	5260	5260	0
75	20231106	182400	28643850	5260	5260	5260	5260	0
76	20231106	182300	28643850	5260	5260	5260	5260	0
77	20231106	182200	28643850	5260	5260	5260	5260	0
78	20231106	182100	28643850	5260	5260	5260	5260	0
79	20231106	182000	28643850	5260	5260	5260	5260	0
80	20231106	181900	28643850	5260	5260	5260	5260	0
81	20231106	181800	28643850	5260	5260	5260	5260	0
82	20231106	181700	28643850	5260	5260	5260	5260	0
83	20231106	181600	28643850	5260	5260	5260	5260	0
84	20231106	181500	28643850	5260	5260	5260	5260	0
85	20231106	181400	28643850	5260	5260	5260	5260	0
86	20231106	181300	28643850	5260	5260	5260	5260	0
87	20231106	181200	28643850	5260	5260	5260	5260	0
88	20231106	181100	28643850	5260	5260	5260	5260	0
89	20231106	181000	28643850	5260	5260	5260	5260	0
90	20231106	180900	28643850	5260	5260	5260	5260	0
91	20231106	180800	28643850	5260	5260	5260	5260	0
92	20231106	180700	28643850	5260	5260	5260	5260	114
93	20231106	180600	28643850	5260	5260	5260	5260	0
94	20231106	180500	28643850	5260	5260	5260	5260	0
95	20231106	180400	28643850	5260	5260	5260	5260	0
96	20231106	180300	28643850	5260	5260	5260	5260	0
97	20231106	180200	28643850	5260	5260	5260	5260	0
98	20231106	180100	28643850	5260	5260	5260	5260	0
99	20231106	180000	28643850	5260	5260	5260	5260	0
100	20231106	175900	28643850	5260	5260	5260	5260	0
101	20231106	175800	28643850	5260	5260	5260	5260	0
102	20231106	175700	28643850	5260	5260	5260	5260	0
103	20231106	175600	28643850	5260	5260	5260	5260	0
104	20231106	175500	28643850	5260	5260	5260	5260	0
105	20231106	175400	28643850	5260	5260	5260	5260	0
106	20231106	175300	28643850	5260	5260	5260	5260	0
107	20231106	175200	28643850	5260	5260	5260	5260	0
108	20231106	175100	28643850	5260	5260	5260	5260	0
109	20231106	175000	28643850	5260	5260	5260	5260	0
110	20231106	174900	28643850	5260	5260	5260	5260	0
111	20231106	174800	28643850	5260	5260	5260	5260	0
112	20231106	174700	28643850	5260	5260	5260	5260	0
113	20231106	174600	28643850	5260	5260	5260	5260	0
114	20231106	174500	28643850	5260	5260	5260	5260	0
115	20231106	174400	28643850	5260	5260	5260	5260	0
116	20231106	174300	28643850	5260	5260	5260	5260	0
117	20231106	174200	28643850	5260	5260	5260	5260	0
118	20231106	174100	28643850	5260	5260	5260	5260	0
119	20231106	174000	28643850	5260	5260	5260	5260	0
120	20231106	173900	28643850	5260	5260	5260	5260	0
121	20231106	173800	28643850	5260	5260	5260	5260	0
122	20231106	173700	28643850	5260	5260	5260	5260	114
123	20231106	173600	28643850	5260	5260	5260	5260	0
124	20231106	173500	28643850	5260	5260	5260	5260	0
125	20231106	173400	28643850	5260	5260	5260	5260	0
126	20231106	173300	28643850	5260	5260	5260	5260	0
127	20231106	173200	28643850	5260	5260	5260	5260	0
128	20231106	173100	28643850	5260	5260	5260	5260	0
129	20231106	173000	28643850	5260	5260	5260	5260	0
130	20231106	172900	28643850	5260	5260	5260	5260	0
131	20231106	172800	28643850	5260	5260	5260	5260	0
132	20231106	172700	28643850	5260	5260	5260	5260	0
133	20231106	172600	28643850	5260	5260	5260	5260	0
134	20231106	172500	28643850	5260	5260	5260	5260	0
135	20231106	172400	28643850	5260	5260	5260	5260	0
136	20231106	172300	28643850	5260	5260	5260	5260	0
137	20231106	172200	28643850	5260	5260	5260	5260	0
138	20231106	172100	28643850	5260	5260	5260	5260	0
139	20231106	172000	28643850	5260	5260	5260	5260	0
140	20231106	171900	28643850	5260	5260	5260	5260	0
141	20231106	171800	28643850	5260	5260	5260	5260	0
142	20231106	171700	28643850	5260	5260	5260	5260	0
143	20231106	171600	28643850	5260	5260	5260	5260	0
144	20231106	171500	28643850	5260	5260	5260	5260	0
145	20231106	171400	28643850	5260	5260	5260	5260	0
146	20231106	171300	28643850	5260	5260	5260	5260	0
147	20231106	171200	28643850	5260	5260	5260	5260	0
148	20231106	171100	28643850	5260	5260	5260	5260	0
149	20231106	171000	28643850	5260	5260	5260	5260	0
150	20231106	170900	28643850	5260	5260	5260	5260	0
151	20231106	170800	28643850	5260	5260	5260	5260	0
152	20231106	170700	28643850	5260	5260	5260	5260	114
153	20231106	170600	28643850	5260	5260	5260	5260	0
154	20231106	170500	28643850	5260	5260	5260	5260	0
155	20231106	170400	28643850	5260	5260	5260	5260	0
156	20231106	170300	28643850	5260	5260	5260	5260	0
157	20231106	170200	28643850	5260	5260	5260	5260	0
158	20231106	170100	28643850	5260	5260	5260	5260	0
159	20231106	170000	28643850	5260	5260	5260	5260	0
160	20231106	165900	28643850	5260	5260	5260	5260	0
161	20231106	165800	28643850	5260	5260	5260	5260	0
162	20231106	165700	28643850	5260	5260	5260	5260	0
163	20231106	165600	28643850	5260	5260	5260	5260	0
164	20231106	165500	28643850	5260	5260	5260	5260	0
165	20231106	165400	28643850	5260	5260	5260	5260	0
166	20231106	165300	28643850	5260	5260	5260	5260	0
167	20231106	165200	28643850	5260	5260	5260	5260	0
168	20231106	165100	28643850	5260	5260	5260	5260	0
169	20231106	165000	28643850	5260	5260	5260	5260	0
170	20231106	164900	28643850	5260	5260	5260	5260	0
171	20231106	164800	28643850	5260	5260	5260	5260	0
172	20231106	164700	28643850	5260	5260	5260	5260	0
173	20231106	164600	28643850	5260	5260	5260	5260	0
174	20231106	164500	28643850	5260	5260	5260	5260	0
175	20231106	164400	28643850	5260	5260	5260	5260	0
176	20231106	164300	28643850	5260	5260	5260	5260	0
177	20231106	164200	28643850	5260	5260	5260	5260	0
178	20231106	164100	28643850	5260	5260	5260	5260	0
179	20231106	164000	28643850	5260	5260	5260	5260	0
180	20231106	163900	28643850	5260	5260	5260	5260	0
181	20231106	163800	28643850	5260	5260	5260	5260	0
182	20231106	163700	28643850	5260	5260	5260	5260	114
183	20231106	163600	28643850	5260	5260	5260	5260	0
184	20231106	163500	28643850	5260	5260	5260	5260	0
185	20231106	163400	28643850	5260	5260	5260	5260	0
186	20231106	163300	28643850	5260	5260	5260	5260	0
187	20231106	163200	28643850	5260	5260	5260	5260	0
188	20231106	163100	28643850	5260	5260	5260	5260	0
189	20231106	163000	28643850	5260	5260	5260	5260	0
190	20231106	162900	28643850	5260	5260	5260	5260	0
191	20231106	162800	28643850	5260	5260	5260	5260	0
192	20231106	162700	28643850	5260	5260	5260	5260	0
193	20231106	162600	28643850	5260	5260	5260	5260	0
194	20231106	162500	28643850	5260	5260	5260	5260	0
195	20231106	162400	28643850	5260	5260	5260	5260	0
196	20231106	162300	28643850	5260	5260	5260	5260	0
197	20231106	162200	28643850	5260	5260	5260	5260	0
198	20231106	162100	28643850	5260	5260	5260	5260	0
199	20231106	162000	28643850	5260	5260	5260	5260	0
200	20231106	161900	28643850	5260	5260	5260	5260	0
201	20231106	161800	28643850	5260	5260	5260	5260	0
202	20231106	161700	28643850	5260	5260	5260	5260	0
203	20231106	161600	28643850	5260	5260	5260	5260	0
204	20231106	161500	28643850	5260	5260	5260	5260	0
205	20231106	161400	28643850	5260	5260	5260	5260	0
206	20231106	161300	28643850	5260	5260	5260	5260	0
207	20231106	161200	28643850	5260	5260	5260	5260	0
208	20231106	161100	28643850	5260	5260	5260	5260	0
209	20231106	161000	28643850	5260	5260	5260	5260	0
210	20231106	160900	28643850	5260	5260	5260	5260	0
211	20231106	160800	28643850	5260	5260	5260	5260	0
212	20231106	160700	28643850	5260	5260	5260	5260	114
213	20231106	160600	28643850	5260	5260	5260	5260	0
214	20231106	160500	28643850	5260	5260	5260	5260	0
215	20231106	160400	28643850	5260	5260	5260	5260	0
216	20231106	160300	28643850	5260	5260	5260	5260	0
217	20231106	160200	28643850	5260	5260	5260	5260	0
218	20231106	160100	28643850	5260	5260	5260	5260	0
219	20231106	160000	28643850	5260	5260	5260	5260	0
220	20231106	155900	28643850	5260	5260	5260	5260	0
221	20231106	155800	28643850	5260	5260	5260	5260	0
222	20231106	155700	28643850	5260	5260	5260	5260	0
223	20231106	155600	28643850	5260	5260	5260	5260	0
224	20231106	155500	28643850	5260	5260	5260	5260	0
225	20231106	155400	28643850	5260	5260	5260	5260	0
226	20231106	155300	28643850	5260	5260	5260	5260	0
227	20231106	155200	28643850	5260	5260	5260	5260	0
228	20231106	155100	28643850	5260	5260	5260	5260	0
229	20231106	155000	28643850	5260	5260	5260	5260	0
230	20231106	154900	28643850	5260	5260	5260	5260	0
231	20231106	154800	28643850	5260	5260	5260	5260	0
232	20231106	154700	28643850	5260	5260	5260	5260	0
233	20231106	154600	28643850	5260	5260	5260	5260	0
234	20231106	154500	28643850	5260	5260	5260	5260	0
235	20231106	154400	28643850	5260	5260	5260	5260	0
236	20231106	154300	28643850	5260	5260	5260	5260	0
237	20231106	154200	28643850	5260	5260	5260	5260	0
238	20231106	154100	28643850	5260	5260	5260	5260	0
239	20231106	154000	28643850	5260	5260	5260	5260	0
240	20231106	153900	28643850	5260	5260	5260	5260	0
241	20231106	153800	28643850	5260	5260	5260	5260	0
242	20231106	153700	28643850	5260	5260	5260	5260	114
243	20231106	153600	28643850	5260	5260	5260	5260	0
244	20231106	153500	28643850	5260	5260	5260	5260	0
245	20231106	153400	28643850	5260	5260	5260	5260	0
246	20231106	153300	28643850	5260	5260	5260	5260	0
247	20231106	153200	28643850	5260	5260	5260	5260	0
248	20231106	153100	28643850	5260	5260	5260	5260	0
249	20231106	153000	28643850	5260	5260	5260	5260	114
250	20231106	152900	28044210	5260	5260	5260	5260	0
251	20231106	152800	28044210	5260	5260	5260	5260	0
252	20231106	152700	28044210	5260	5260	5260	5260	0
253	20231106	152600	28044210	5260	5260	5260	5260	0
254	20231106	152500	28044210	5260	5260	5260	5260	0
255	20231106	152400	28044210	5260	5260	5260	5260	0
256	20231106	152300	28044210	5260	5260	5260	5260	0
257	20231106	152200	28044210	5260	5260	5260	5260	0
258	20231106	152100	28044210	5260	5260	5260	5260	0
259	20231106	152000	28044210	5260	5260	5260	5260	0
260	20231106	151900	28044210	5260	5260	5260	5260	0
261	20231106	151800	28044210	5260	5260	5260	5260	0
262	20231106	151700	28044210	5260	5260	5260	5260	0
263	20231106	151600	28044210	5260	5260	5260	5260	5
264	20231106	151500	28017910	5260	5260	5260	5260	1
265	20231106	151400	28012650	5250	5250	5250	5250	0
266	20231106	151300	28012650	5250	5250	5250	5250	0
267	20231106	151200	28012650	5250	5250	5250	5250	0
268	20231106	151100	28012650	5250	5250	5250	5250	0
269	20231106	151000	28012650	5250	5250	5250	5250	2
270	20231106	150900	28002150	5250	5250	5250	5250	6
271	20231106	150800	27970650	5230	5230	5230	5230	0
272	20231106	150700	27970650	5230	5230	5230	5230	0
273	20231106	150600	27970650	5230	5230	5230	5230	0
274	20231106	150500	27970650	5230	5230	5230	5230	0
275	20231106	150400	27970650	5230	5230	5230	5230	0
276	20231106	150300	27970650	5230	5230	5230	5230	0
277	20231106	150200	27970650	5230	5230	5230	5230	0
278	20231106	150100	27970650	5230	5230	5230	5230	0
279	20231106	150000	27970650	5230	5230	5230	5230	0
280	20231106	145900	27970650	5230	5230	5230	5230	0
281	20231106	145800	27970650	5230	5230	5230	5230	0
282	20231106	145700	27970650	5230	5230	5230	5230	0
283	20231106	145600	27970650	5230	5230	5230	5230	0
284	20231106	145500	27970650	5230	5230	5230	5230	0
285	20231106	145400	27970650	5230	5230	5230	5230	0
286	20231106	145300	27970650	5230	5230	5230	5230	0
287	20231106	145200	27970650	5230	5230	5230	5230	0
288	20231106	145100	27970650	5230	5230	5230	5230	0
289	20231106	145000	27970650	5230	5230	5230	5230	0
290	20231106	144900	27970650	5230	5230	5230	5230	0
291	20231106	144800	27970650	5230	5230	5230	5230	9
292	20231106	144700	27923580	5250	5250	5250	5250	0
293	20231106	144600	27923580	5250	5250	5250	5250	0
294	20231106	144500	27923580	5250	5250	5250	5250	0
295	20231106	144400	27923580	5250	5250	5250	5250	0
296	20231106	144300	27923580	5250	5250	5250	5250	0
297	20231106	144200	27923580	5250	5250	5250	5250	0
298	20231106	144100	27923580	5250	5250	5250	5250	0
299	20231106	144000	27923580	5250	5250	5250	5250	0
300	20231106	143900	27923580	5250	5250	5250	5250	0
301	20231106	143800	27923580	5250	5250	5250	5250	0
302	20231106	143700	27923580	5250	5250	5250	5250	0
303	20231106	143600	27923580	5250	5250	5250	5250	60
304	20231106	143500	27608580	5250	5250	5250	5250	0
305	20231106	143400	27608580	5250	5250	5250	5250	0
306	20231106	143300	27608580	5250	5250	5250	5250	0
307	20231106	143200	27608580	5250	5250	5250	5250	0
308	20231106	143100	27608580	5250	5250	5250	5250	0
309	20231106	143000	27608580	5250	5250	5250	5250	0
310	20231106	142900	27608580	5250	5250	5250	5250	0
311	20231106	142800	27608580	5250	5250	5250	5250	0
312	20231106	142700	27608580	5250	5250	5250	5250	0
313	20231106	142600	27608580	5250	5250	5250	5250	0
314	20231106	142500	27608580	5250	5250	5250	5250	0
315	20231106	142400	27608580	5250	5250	5250	5250	0
316	20231106	142300	27608580	5250	5250	5250	5250	0
317	20231106	142200	27608580	5250	5250	5250	5250	0
318	20231106	142100	27608580	5250	5250	5250	5250	0
319	20231106	142000	27608580	5250	5250	5250	5250	0
320	20231106	141900	27608580	5250	5250	5250	5250	0
321	20231106	141800	27608580	5250	5250	5250	5250	0
322	20231106	141700	27608580	5250	5250	5250	5250	0
323	20231106	141600	27608580	5250	5250	5250	5250	0
324	20231106	141500	27608580	5250	5250	5250	5250	0
325	20231106	141400	27608580	5250	5250	5250	5250	10
326	20231106	141300	27556080	5250	5250	5250	5250	0
327	20231106	141200	27556080	5250	5250	5250	5250	1
328	20231106	141100	27550830	5230	5230	5230	5230	0
329	20231106	141000	27550830	5230	5230	5230	5230	0
330	20231106	140900	27550830	5230	5230	5230	5230	0
331	20231106	140800	27550830	5230	5230	5230	5230	0
332	20231106	140700	27550830	5230	5230	5230	5230	13
333	20231106	140600	27482840	5250	5250	5250	5250	0
334	20231106	140500	27482840	5250	5250	5250	5250	0
335	20231106	140400	27482840	5250	5250	5250	5250	0
336	20231106	140300	27482840	5250	5250	5250	5250	0
337	20231106	140200	27482840	5250	5250	5250	5250	0
338	20231106	140100	27482840	5250	5250	5250	5250	0
339	20231106	140000	27482840	5250	5250	5250	5250	0
340	20231106	135900	27482840	5250	5250	5250	5250	0
341	20231106	135800	27482840	5250	5250	5250	5250	0
342	20231106	135700	27482840	5250	5250	5250	5250	0
343	20231106	135600	27482840	5250	5250	5250	5250	0
344	20231106	135500	27482840	5250	5250	5250	5250	10
345	20231106	135400	27430340	5250	5250	5250	5250	0
346	20231106	135300	27430340	5250	5250	5250	5250	0
347	20231106	135200	27430340	5250	5250	5250	5250	0
348	20231106	135100	27430340	5250	5250	5250	5250	0
349	20231106	135000	27430340	5250	5250	5250	5250	0
350	20231106	134900	27430340	5250	5250	5250	5250	0
351	20231106	134800	27430340	5250	5250	5250	5250	100
352	20231106	134700	26905340	5250	5250	5250	5250	0
353	20231106	134600	26905340	5250	5250	5250	5250	0
354	20231106	134500	26905340	5250	5250	5250	5250	0
355	20231106	134400	26905340	5250	5250	5250	5250	0
356	20231106	134300	26905340	5250	5250	5250	5250	0
357	20231106	134200	26905340	5250	5250	5250	5250	0
358	20231106	134100	26905340	5250	5250	5250	5250	0
359	20231106	134000	26905340	5250	5250	5250	5250	0
360	20231106	133900	26905340	5250	5250	5250	5250	0
361	20231106	133800	26905340	5250	5250	5250	5250	0
362	20231106	133700	26905340	5250	5250	5250	5250	10
363	20231106	133600	26852840	5240	5240	5240	5240	0
364	20231106	133500	26852840	5240	5240	5240	5240	10
365	20231106	133400	26800440	5240	5240	5240	5240	0
366	20231106	133300	26800440	5240	5240	5240	5240	0
367	20231106	133200	26800440	5240	5240	5240	5240	0
368	20231106	133100	26800440	5240	5240	5240	5240	1
369	20231106	133000	26795200	5240	5250	5250	5240	20
370	20231106	132900	26690300	5250	5250	5250	5250	0
371	20231106	132800	26690300	5250	5250	5250	5250	10
372	20231106	132700	26637800	5250	5250	5250	5250	0
373	20231106	132600	26637800	5250	5250	5250	5250	0
374	20231106	132500	26637800	5250	5250	5250	5250	0
375	20231106	132400	26637800	5250	5250	5250	5250	0
376	20231106	132300	26637800	5250	5250	5250	5250	0
377	20231106	132200	26637800	5250	5250	5250	5250	0
378	20231106	132100	26637800	5250	5250	5250	5250	0
379	20231106	132000	26637800	5250	5250	5250	5250	0
380	20231106	131900	26637800	5250	5250	5250	5250	0
381	20231106	131800	26637800	5250	5250	5250	5250	0
382	20231106	131700	26637800	5250	5250	5250	5250	0
383	20231106	131600	26637800	5250	5250	5250	5250	0
384	20231106	131500	26637800	5250	5250	5250	5250	0
385	20231106	131400	26637800	5250	5250	5250	5250	0
386	20231106	131300	26637800	5250	5250	5250	5250	0
387	20231106	131200	26637800	5250	5250	5250	5250	0
388	20231106	131100	26637800	5250	5240	5250	5240	3
389	20231106	131000	26622070	5250	5250	5250	5250	0
390	20231106	130900	26622070	5250	5250	5250	5250	0
391	20231106	130800	26622070	5250	5250	5250	5250	0
392	20231106	130700	26622070	5250	5250	5250	5250	0
393	20231106	130600	26622070	5250	5250	5250	5250	0
394	20231106	130500	26622070	5250	5250	5250	5250	10
395	20231106	130400	26569570	5240	5240	5240	5240	0
396	20231106	130300	26569570	5240	5240	5240	5240	0
397	20231106	130200	26569570	5240	5240	5240	5240	0
398	20231106	130100	26569570	5240	5240	5240	5240	114
399	20231106	130000	25972210	5240	5240	5240	5240	0
400	20231106	125900	25972210	5240	5240	5240	5240	0
401	20231106	125800	25972210	5240	5240	5240	5240	0
402	20231106	125700	25972210	5240	5240	5240	5240	0
403	20231106	125600	25972210	5240	5240	5240	5240	0
404	20231106	125500	25972210	5240	5240	5240	5240	0
405	20231106	125400	25972210	5240	5230	5240	5230	52
406	20231106	125300	25699740	5240	5230	5240	5230	138
407	20231106	125200	24977990	5200	5200	5200	5200	0
408	20231106	125100	24977990	5200	5200	5200	5200	3
409	20231106	125000	24962390	5210	5210	5210	5210	1
410	20231106	124900	24957180	5230	5230	5230	5230	0
411	20231106	124800	24957180	5230	5230	5230	5230	106
412	20231106	124700	24402800	5200	5200	5200	5200	0
413	20231106	124600	24402800	5200	5200	5200	5200	0
414	20231106	124500	24402800	5200	5200	5200	5200	0
415	20231106	124400	24402800	5200	5200	5200	5200	440
416	20231106	124300	22114800	5200	5200	5200	5200	0
417	20231106	124200	22114800	5200	5200	5200	5200	0
418	20231106	124100	22114800	5200	5200	5200	5200	0
419	20231106	124000	22114800	5200	5200	5200	5200	3
420	20231106	123900	22099200	5200	5200	5200	5200	0
421	20231106	123800	22099200	5200	5200	5200	5200	0
422	20231106	123700	22099200	5200	5200	5200	5200	0
423	20231106	123600	22099200	5200	5200	5200	5200	0
424	20231106	123500	22099200	5200	5200	5200	5200	127
425	20231106	123400	21438800	5200	5200	5200	5200	0
426	20231106	123300	21438800	5200	5200	5200	5200	0
427	20231106	123200	21438800	5200	5200	5200	5200	10
428	20231106	123100	21386800	5200	5200	5200	5200	0
429	20231106	123000	21386800	5200	5200	5200	5200	0
430	20231106	122900	21386800	5200	5200	5200	5200	0
431	20231106	122800	21386800	5200	5200	5200	5200	100
432	20231106	122700	20866800	5200	5200	5200	5200	0
433	20231106	122600	20866800	5200	5200	5200	5200	0
434	20231106	122500	20866800	5200	5200	5200	5200	0
435	20231106	122400	20866800	5200	5200	5200	5200	0
436	20231106	122300	20866800	5200	5200	5200	5200	0
437	20231106	122200	20866800	5200	5200	5200	5200	0
438	20231106	122100	20866800	5200	5200	5200	5200	0
439	20231106	122000	20866800	5200	5200	5200	5200	0
440	20231106	121900	20866800	5200	5200	5200	5200	0
441	20231106	121800	20866800	5200	5200	5200	5200	0
442	20231106	121700	20866800	5200	5200	5200	5200	0
443	20231106	121600	20866800	5200	5200	5200	5200	0
444	20231106	121500	20866800	5200	5200	5200	5200	0
445	20231106	121400	20866800	5200	5200	5200	5200	0
446	20231106	121300	20866800	5200	5200	5200	5200	0
447	20231106	121200	20866800	5200	5200	5200	5200	0
448	20231106	121100	20866800	5200	5200	5200	5200	0
449	20231106	121000	20866800	5200	5200	5200	5200	0
450	20231106	120900	20866800	5200	5200	5200	5200	0
451	20231106	120800	20866800	5200	5200	5200	5200	0
452	20231106	120700	20866800	5200	5200	5200	5200	0
453	20231106	120600	20866800	5200	5200	5200	5200	0
454	20231106	120500	20866800	5200	5200	5200	5200	0
455	20231106	120400	20866800	5200	5200	5200	5200	0
456	20231106	120300	20866800	5200	5200	5200	5200	2
457	20231106	120200	20856400	5200	5200	5200	5200	0
458	20231106	120100	20856400	5200	5200	5200	5200	0
459	20231106	120000	20856400	5200	5200	5200	5200	0
460	20231106	115900	20856400	5200	5200	5200	5200	0
461	20231106	115800	20856400	5200	5200	5200	5200	10
462	20231106	115700	20804400	5190	5190	5190	5190	0
463	20231106	115600	20804400	5190	5190	5190	5190	0
464	20231106	115500	20804400	5190	5190	5190	5190	0
465	20231106	115400	20804400	5190	5190	5190	5190	0
466	20231106	115300	20804400	5190	5190	5190	5190	41
467	20231106	115200	20591610	5190	5190	5190	5190	168
468	20231106	115100	19719690	5190	5190	5190	5190	0
469	20231106	115000	19719690	5190	5190	5190	5190	0
470	20231106	114900	19719690	5190	5190	5190	5190	0
471	20231106	114800	19719690	5190	5190	5190	5190	0
472	20231106	114700	19719690	5190	5190	5190	5190	0
473	20231106	114600	19719690	5190	5190	5190	5190	0
474	20231106	114500	19719690	5190	5190	5190	5190	0
475	20231106	114400	19719690	5190	5190	5190	5190	0
476	20231106	114300	19719690	5190	5190	5190	5190	0
477	20231106	114200	19719690	5190	5190	5190	5190	10
478	20231106	114100	19667790	5180	5180	5180	5180	0
479	20231106	114000	19667790	5180	5180	5180	5180	34
480	20231106	113900	19491670	5190	5190	5190	5190	0
481	20231106	113800	19491670	5190	5190	5190	5190	356
482	20231106	113700	17644030	5190	5190	5190	5190	0
483	20231106	113600	17644030	5190	5190	5190	5190	0
484	20231106	113500	17644030	5190	5190	5190	5190	0
485	20231106	113400	17644030	5190	5190	5190	5190	0
486	20231106	113300	17644030	5190	5190	5190	5190	0
487	20231106	113200	17644030	5190	5190	5190	5190	0
488	20231106	113100	17644030	5190	5190	5190	5190	0
489	20231106	113000	17644030	5190	5190	5190	5190	50
490	20231106	112900	17384530	5200	5200	5200	5200	0
491	20231106	112800	17384530	5200	5200	5200	5200	0
492	20231106	112700	17384530	5200	5200	5200	5200	0
493	20231106	112600	17384530	5200	5200	5200	5200	0
494	20231106	112500	17384530	5200	5200	5200	5200	0
495	20231106	112400	17384530	5200	5200	5200	5200	0
496	20231106	112300	17384530	5200	5200	5200	5200	0
497	20231106	112200	17384530	5200	5200	5200	5200	0
498	20231106	112100	17384530	5200	5200	5200	5200	0
499	20231106	112000	17384530	5200	5200	5200	5200	0
500	20231106	111900	17384530	5200	5200	5200	5200	0
501	20231106	111800	17384530	5200	5200	5200	5200	1
502	20231106	111700	17379330	5190	5190	5190	5190	0
503	20231106	111600	17379330	5190	5190	5190	5190	0
504	20231106	111500	17379330	5190	5190	5190	5190	0
505	20231106	111400	17379330	5190	5190	5190	5190	0
506	20231106	111300	17379330	5190	5190	5190	5190	0
507	20231106	111200	17379330	5190	5190	5190	5190	54
508	20231106	111100	17099070	5200	5200	5200	5200	0
509	20231106	111000	17099070	5200	5200	5200	5200	0
510	20231106	110900	17099070	5200	5200	5200	5200	0
511	20231106	110800	17099070	5200	5200	5200	5200	0
512	20231106	110700	17099070	5200	5200	5200	5200	0
513	20231106	110600	17099070	5200	5200	5200	5200	0
514	20231106	110500	17099070	5200	5200	5200	5200	0
515	20231106	110400	17099070	5200	5200	5200	5200	0
516	20231106	110300	17099070	5200	5200	5200	5200	0
517	20231106	110200	17099070	5200	5200	5200	5200	0
518	20231106	110100	17099070	5200	5200	5200	5200	0
519	20231106	110000	17099070	5200	5200	5200	5200	0
520	20231106	105900	17099070	5200	5200	5200	5200	0
521	20231106	105800	17099070	5200	5200	5200	5200	0
522	20231106	105700	17099070	5200	5200	5200	5200	0
523	20231106	105600	17099070	5200	5200	5200	5200	0
524	20231106	105500	17099070	5200	5200	5200	5200	0
525	20231106	105400	17099070	5200	5200	5200	5200	0
526	20231106	105300	17099070	5200	5200	5200	5200	1
527	20231106	105200	17093870	5190	5190	5190	5190	0
528	20231106	105100	17093870	5190	5190	5190	5190	0
529	20231106	105000	17093870	5190	5190	5190	5190	0
530	20231106	104900	17093870	5190	5190	5190	5190	0
531	20231106	104800	17093870	5190	5190	5190	5190	0
532	20231106	104700	17093870	5190	5200	5200	5190	31
533	20231106	104600	16932680	5200	5200	5200	5200	0
534	20231106	104500	16932680	5200	5200	5200	5200	0
535	20231106	104400	16932680	5200	5200	5200	5200	0
536	20231106	104300	16932680	5200	5200	5200	5200	0
537	20231106	104200	16932680	5200	5200	5200	5200	0
538	20231106	104100	16932680	5200	5200	5200	5200	0
539	20231106	104000	16932680	5200	5200	5200	5200	0
540	20231106	103900	16932680	5200	5200	5200	5200	0
541	20231106	103800	16932680	5200	5200	5200	5200	0
542	20231106	103700	16932680	5200	5200	5200	5200	10
543	20231106	103600	16880680	5190	5190	5190	5190	1
544	20231106	103500	16875490	5190	5190	5190	5190	0
545	20231106	103400	16875490	5190	5190	5190	5190	0
546	20231106	103300	16875490	5190	5190	5190	5190	1
547	20231106	103200	16870300	5200	5200	5200	5200	0
548	20231106	103100	16870300	5200	5200	5200	5200	0
549	20231106	103000	16870300	5200	5200	5200	5200	0
550	20231106	102900	16870300	5200	5200	5200	5200	0
551	20231106	102800	16870300	5200	5200	5200	5200	0
552	20231106	102700	16870300	5200	5200	5200	5200	1
553	20231106	102600	16865100	5190	5190	5190	5190	0
554	20231106	102500	16865100	5190	5190	5190	5190	0
555	20231106	102400	16865100	5190	5200	5200	5190	28
556	20231106	102300	16719550	5200	5200	5200	5200	0
557	20231106	102200	16719550	5200	5200	5200	5200	0
558	20231106	102100	16719550	5200	5200	5200	5200	0
559	20231106	102000	16719550	5200	5200	5200	5200	0
560	20231106	101900	16719550	5200	5200	5200	5200	0
561	20231106	101800	16719550	5200	5200	5200	5200	0
562	20231106	101700	16719550	5200	5200	5200	5200	0
563	20231106	101600	16719550	5200	5200	5200	5200	0
564	20231106	101500	16719550	5200	5200	5200	5200	0
565	20231106	101400	16719550	5200	5200	5200	5200	0
566	20231106	101300	16719550	5200	5200	5200	5200	0
567	20231106	101200	16719550	5200	5200	5200	5200	1
568	20231106	101100	16714350	5180	5180	5180	5180	0
569	20231106	101000	16714350	5180	5180	5180	5180	17
570	20231106	100900	16626290	5200	5200	5200	5200	0
571	20231106	100800	16626290	5200	5200	5200	5200	1
572	20231106	100700	16621090	5190	5190	5190	5190	12
573	20231106	100600	16558810	5200	5200	5200	5200	0
574	20231106	100500	16558810	5200	5200	5200	5200	0
575	20231106	100400	16558810	5200	5200	5200	5200	0
576	20231106	100300	16558810	5200	5200	5200	5200	15
577	20231106	100200	16480810	5200	5200	5200	5200	0
578	20231106	100100	16480810	5200	5200	5200	5200	0
579	20231106	100000	16480810	5200	5200	5200	5200	3
580	20231106	095900	16465210	5200	5200	5200	5200	2
581	20231106	095800	16454810	5200	5200	5200	5200	0
582	20231106	095700	16454810	5200	5200	5200	5200	0
583	20231106	095600	16454810	5200	5200	5200	5200	0
584	20231106	095500	16454810	5200	5200	5200	5200	0
585	20231106	095400	16454810	5200	5200	5200	5200	0
586	20231106	095300	16454810	5200	5200	5200	5200	0
587	20231106	095200	16454810	5200	5200	5200	5200	0
588	20231106	095100	16454810	5200	5200	5200	5200	1
589	20231106	095000	16449610	5200	5200	5200	5200	0
590	20231106	094900	16449610	5200	5200	5200	5200	0
591	20231106	094800	16449610	5200	5200	5200	5200	0
592	20231106	094700	16449610	5200	5200	5200	5200	10
593	20231106	094600	16397610	5200	5200	5200	5200	0
594	20231106	094500	16397610	5200	5200	5200	5200	500
595	20231106	094400	13797610	5200	5200	5200	5200	0
596	20231106	094300	13797610	5200	5200	5200	5200	0
597	20231106	094200	13797610	5200	5200	5200	5200	0
598	20231106	094100	13797610	5200	5200	5200	5200	0
599	20231106	094000	13797610	5200	5200	5200	5200	0
600	20231106	093900	13797610	5200	5200	5200	5200	5
601	20231106	093800	13771610	5200	5200	5200	5200	1
602	20231106	093700	13766410	5200	5200	5200	5200	0
603	20231106	093600	13766410	5200	5200	5200	5200	11
604	20231106	093500	13709210	5220	5220	5220	5220	1
605	20231106	093400	13703990	5220	5210	5220	5210	2
606	20231106	093300	13693560	5230	5230	5230	5230	0
607	20231106	093200	13693560	5230	5230	5230	5230	0
608	20231106	093100	13693560	5230	5230	5230	5230	1
609	20231106	093000	13688330	5220	5220	5220	5220	4
610	20231106	092900	13667450	5220	5220	5220	5220	3
611	20231106	092800	13651790	5230	5230	5230	5230	0
612	20231106	092700	13651790	5230	5230	5230	5230	0
613	20231106	092600	13651790	5230	5230	5230	5230	0
614	20231106	092500	13651790	5230	5230	5230	5230	0
615	20231106	092400	13651790	5230	5230	5230	5230	0
616	20231106	092300	13651790	5230	5230	5230	5230	0
617	20231106	092200	13651790	5230	5230	5230	5230	0
618	20231106	092100	13651790	5230	5230	5230	5230	0
619	20231106	092000	13651790	5230	5220	5230	5220	16
620	20231106	091900	13568160	5200	5200	5200	5200	0
621	20231106	091800	13568160	5200	5200	5200	5200	15
622	20231106	091700	13490160	5200	5190	5200	5190	138
623	20231106	091600	12773050	5190	5190	5190	5190	0
624	20231106	091500	12773050	5190	5190	5190	5190	0
625	20231106	091400	12773050	5190	5190	5190	5190	0
626	20231106	091300	12773050	5190	5190	5190	5190	0
627	20231106	091200	12773050	5190	5190	5190	5160	18
628	20231106	091100	12680070	5200	5200	5200	5200	0
629	20231106	091000	12680070	5200	5230	5230	5200	32
630	20231106	090900	12513160	5220	5240	5240	5220	3
631	20231106	090800	12497470	5240	5230	5250	5210	6
632	20231106	090700	12466080	5240	5270	5270	5240	8
633	20231106	090600	12424130	5300	5300	5300	5300	0
634	20231106	090500	12424130	5300	5300	5300	5300	0
635	20231106	090400	12424130	5300	5300	5300	5300	0
636	20231106	090300	12424130	5300	5300	5300	5300	0
637	20231106	090200	12424130	5300	5300	5300	5300	1
638	20231106	090100	12418830	5270	5180	5270	5160	1298
639	20231106	090000	5683050	5190	5190	5190	5190	1095