KissMeData/451800/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213100	33339630	5080	5080	5080	5080	961
3	20231102	213000	33339630	5080	5080	5080	5080	0
4	20231102	212900	33339630	5080	5080	5080	5080	0
5	20231102	212800	33339630	5080	5080	5080	5080	0
6	20231102	212700	33339630	5080	5080	5080	5080	0
7	20231102	212600	33339630	5080	5080	5080	5080	0
8	20231102	212500	33339630	5080	5080	5080	5080	0
9	20231102	212400	33339630	5080	5080	5080	5080	0
10	20231102	212300	33339630	5080	5080	5080	5080	0
11	20231102	212200	33339630	5080	5080	5080	5080	0
12	20231102	212100	33339630	5080	5080	5080	5080	0
13	20231102	212000	33339630	5080	5080	5080	5080	0
14	20231102	211900	33339630	5080	5080	5080	5080	0
15	20231102	211800	33339630	5080	5080	5080	5080	0
16	20231102	211700	33339630	5080	5080	5080	5080	0
17	20231102	211600	33339630	5080	5080	5080	5080	0
18	20231102	211500	33339630	5080	5080	5080	5080	0
19	20231102	211400	33339630	5080	5080	5080	5080	0
20	20231102	211300	33339630	5080	5080	5080	5080	0
21	20231102	211200	33339630	5080	5080	5080	5080	0
22	20231102	211100	33339630	5080	5080	5080	5080	0
23	20231102	211000	33339630	5080	5080	5080	5080	0
24	20231102	210900	33339630	5080	5080	5080	5080	0
25	20231102	210800	33339630	5080	5080	5080	5080	0
26	20231102	210700	33339630	5080	5080	5080	5080	0
27	20231102	210600	33339630	5080	5080	5080	5080	0
28	20231102	210500	33339630	5080	5080	5080	5080	0
29	20231102	210400	33339630	5080	5080	5080	5080	0
30	20231102	210300	33339630	5080	5080	5080	5080	0
31	20231102	210200	33339630	5080	5080	5080	5080	0
32	20231102	210100	33339630	5080	5080	5080	5080	961
33	20231102	210000	33339630	5080	5080	5080	5080	0
34	20231102	205900	33339630	5080	5080	5080	5080	0
35	20231102	205800	33339630	5080	5080	5080	5080	0
36	20231102	205700	33339630	5080	5080	5080	5080	0
37	20231102	205600	33339630	5080	5080	5080	5080	0
38	20231102	205500	33339630	5080	5080	5080	5080	0
39	20231102	205400	33339630	5080	5080	5080	5080	0
40	20231102	205300	33339630	5080	5080	5080	5080	0
41	20231102	205200	33339630	5080	5080	5080	5080	0
42	20231102	205100	33339630	5080	5080	5080	5080	0
43	20231102	205000	33339630	5080	5080	5080	5080	0
44	20231102	204900	33339630	5080	5080	5080	5080	0
45	20231102	204800	33339630	5080	5080	5080	5080	0
46	20231102	204700	33339630	5080	5080	5080	5080	0
47	20231102	204600	33339630	5080	5080	5080	5080	0
48	20231102	204500	33339630	5080	5080	5080	5080	0
49	20231102	204400	33339630	5080	5080	5080	5080	0
50	20231102	204300	33339630	5080	5080	5080	5080	0
51	20231102	204200	33339630	5080	5080	5080	5080	0
52	20231102	204100	33339630	5080	5080	5080	5080	0
53	20231102	204000	33339630	5080	5080	5080	5080	0
54	20231102	203900	33339630	5080	5080	5080	5080	0
55	20231102	203800	33339630	5080	5080	5080	5080	0
56	20231102	203700	33339630	5080	5080	5080	5080	0
57	20231102	203600	33339630	5080	5080	5080	5080	0
58	20231102	203500	33339630	5080	5080	5080	5080	0
59	20231102	203400	33339630	5080	5080	5080	5080	0
60	20231102	203300	33339630	5080	5080	5080	5080	0
61	20231102	203200	33339630	5080	5080	5080	5080	0
62	20231102	203100	33339630	5080	5080	5080	5080	961
63	20231102	203000	33339630	5080	5080	5080	5080	0
64	20231102	202900	33339630	5080	5080	5080	5080	0
65	20231102	202800	33339630	5080	5080	5080	5080	0
66	20231102	202700	33339630	5080	5080	5080	5080	0
67	20231102	202600	33339630	5080	5080	5080	5080	0
68	20231102	202500	33339630	5080	5080	5080	5080	0
69	20231102	202400	33339630	5080	5080	5080	5080	0
70	20231102	202300	33339630	5080	5080	5080	5080	0
71	20231102	202200	33339630	5080	5080	5080	5080	0
72	20231102	202100	33339630	5080	5080	5080	5080	0
73	20231102	202000	33339630	5080	5080	5080	5080	0
74	20231102	201900	33339630	5080	5080	5080	5080	0
75	20231102	201800	33339630	5080	5080	5080	5080	0
76	20231102	201700	33339630	5080	5080	5080	5080	0
77	20231102	201600	33339630	5080	5080	5080	5080	0
78	20231102	201500	33339630	5080	5080	5080	5080	0
79	20231102	201400	33339630	5080	5080	5080	5080	0
80	20231102	201300	33339630	5080	5080	5080	5080	0
81	20231102	201200	33339630	5080	5080	5080	5080	0
82	20231102	201100	33339630	5080	5080	5080	5080	0
83	20231102	201000	33339630	5080	5080	5080	5080	0
84	20231102	200900	33339630	5080	5080	5080	5080	0
85	20231102	200800	33339630	5080	5080	5080	5080	0
86	20231102	200700	33339630	5080	5080	5080	5080	0
87	20231102	200600	33339630	5080	5080	5080	5080	0
88	20231102	200500	33339630	5080	5080	5080	5080	0
89	20231102	200400	33339630	5080	5080	5080	5080	0
90	20231102	200300	33339630	5080	5080	5080	5080	0
91	20231102	200200	33339630	5080	5080	5080	5080	0
92	20231102	200100	33339630	5080	5080	5080	5080	961
93	20231102	200000	33339630	5080	5080	5080	5080	0
94	20231102	195900	33339630	5080	5080	5080	5080	0
95	20231102	195800	33339630	5080	5080	5080	5080	0
96	20231102	195700	33339630	5080	5080	5080	5080	0
97	20231102	195600	33339630	5080	5080	5080	5080	0
98	20231102	195500	33339630	5080	5080	5080	5080	0
99	20231102	195400	33339630	5080	5080	5080	5080	0
100	20231102	195300	33339630	5080	5080	5080	5080	0
101	20231102	195200	33339630	5080	5080	5080	5080	0
102	20231102	195100	33339630	5080	5080	5080	5080	0
103	20231102	195000	33339630	5080	5080	5080	5080	0
104	20231102	194900	33339630	5080	5080	5080	5080	0
105	20231102	194800	33339630	5080	5080	5080	5080	0
106	20231102	194700	33339630	5080	5080	5080	5080	0
107	20231102	194600	33339630	5080	5080	5080	5080	0
108	20231102	194500	33339630	5080	5080	5080	5080	0
109	20231102	194400	33339630	5080	5080	5080	5080	0
110	20231102	194300	33339630	5080	5080	5080	5080	0
111	20231102	194200	33339630	5080	5080	5080	5080	0
112	20231102	194100	33339630	5080	5080	5080	5080	0
113	20231102	194000	33339630	5080	5080	5080	5080	0
114	20231102	193900	33339630	5080	5080	5080	5080	0
115	20231102	193800	33339630	5080	5080	5080	5080	0
116	20231102	193700	33339630	5080	5080	5080	5080	0
117	20231102	193600	33339630	5080	5080	5080	5080	0
118	20231102	193500	33339630	5080	5080	5080	5080	0
119	20231102	193400	33339630	5080	5080	5080	5080	0
120	20231102	193300	33339630	5080	5080	5080	5080	0
121	20231102	193200	33339630	5080	5080	5080	5080	0
122	20231102	193100	33339630	5080	5080	5080	5080	961
123	20231102	193000	33339630	5080	5080	5080	5080	0
124	20231102	192900	33339630	5080	5080	5080	5080	0
125	20231102	192800	33339630	5080	5080	5080	5080	0
126	20231102	192700	33339630	5080	5080	5080	5080	0
127	20231102	192600	33339630	5080	5080	5080	5080	0
128	20231102	192500	33339630	5080	5080	5080	5080	0
129	20231102	192400	33339630	5080	5080	5080	5080	0
130	20231102	192300	33339630	5080	5080	5080	5080	0
131	20231102	192200	33339630	5080	5080	5080	5080	0
132	20231102	192100	33339630	5080	5080	5080	5080	0
133	20231102	192000	33339630	5080	5080	5080	5080	0
134	20231102	191900	33339630	5080	5080	5080	5080	0
135	20231102	191800	33339630	5080	5080	5080	5080	0
136	20231102	191700	33339630	5080	5080	5080	5080	0
137	20231102	191600	33339630	5080	5080	5080	5080	0
138	20231102	191500	33339630	5080	5080	5080	5080	0
139	20231102	191400	33339630	5080	5080	5080	5080	0
140	20231102	191300	33339630	5080	5080	5080	5080	0
141	20231102	191200	33339630	5080	5080	5080	5080	0
142	20231102	191100	33339630	5080	5080	5080	5080	0
143	20231102	191000	33339630	5080	5080	5080	5080	0
144	20231102	190900	33339630	5080	5080	5080	5080	0
145	20231102	190800	33339630	5080	5080	5080	5080	0
146	20231102	190700	33339630	5080	5080	5080	5080	0
147	20231102	190600	33339630	5080	5080	5080	5080	0
148	20231102	190500	33339630	5080	5080	5080	5080	0
149	20231102	190400	33339630	5080	5080	5080	5080	0
150	20231102	190300	33339630	5080	5080	5080	5080	0
151	20231102	190200	33339630	5080	5080	5080	5080	0
152	20231102	190100	33339630	5080	5080	5080	5080	961
153	20231102	190000	33339630	5080	5080	5080	5080	0
154	20231102	185900	33339630	5080	5080	5080	5080	0
155	20231102	185800	33339630	5080	5080	5080	5080	0
156	20231102	185700	33339630	5080	5080	5080	5080	0
157	20231102	185600	33339630	5080	5080	5080	5080	0
158	20231102	185500	33339630	5080	5080	5080	5080	0
159	20231102	185400	33339630	5080	5080	5080	5080	0
160	20231102	185300	33339630	5080	5080	5080	5080	0
161	20231102	185200	33339630	5080	5080	5080	5080	0
162	20231102	185100	33339630	5080	5080	5080	5080	0
163	20231102	185000	33339630	5080	5080	5080	5080	0
164	20231102	184900	33339630	5080	5080	5080	5080	0
165	20231102	184800	33339630	5080	5080	5080	5080	0
166	20231102	184700	33339630	5080	5080	5080	5080	0
167	20231102	184600	33339630	5080	5080	5080	5080	0
168	20231102	184500	33339630	5080	5080	5080	5080	0
169	20231102	184400	33339630	5080	5080	5080	5080	0
170	20231102	184300	33339630	5080	5080	5080	5080	0
171	20231102	184200	33339630	5080	5080	5080	5080	0
172	20231102	184100	33339630	5080	5080	5080	5080	0
173	20231102	184000	33339630	5080	5080	5080	5080	0
174	20231102	183900	33339630	5080	5080	5080	5080	0
175	20231102	183800	33339630	5080	5080	5080	5080	0
176	20231102	183700	33339630	5080	5080	5080	5080	0
177	20231102	183600	33339630	5080	5080	5080	5080	0
178	20231102	183500	33339630	5080	5080	5080	5080	0
179	20231102	183400	33339630	5080	5080	5080	5080	0
180	20231102	183300	33339630	5080	5080	5080	5080	0
181	20231102	183200	33339630	5080	5080	5080	5080	0
182	20231102	183100	33339630	5080	5080	5080	5080	961
183	20231102	183000	33339630	5080	5080	5080	5080	0
184	20231102	182900	33339630	5080	5080	5080	5080	0
185	20231102	182800	33339630	5080	5080	5080	5080	0
186	20231102	182700	33339630	5080	5080	5080	5080	0
187	20231102	182600	33339630	5080	5080	5080	5080	0
188	20231102	182500	33339630	5080	5080	5080	5080	0
189	20231102	182400	33339630	5080	5080	5080	5080	0
190	20231102	182300	33339630	5080	5080	5080	5080	0
191	20231102	182200	33339630	5080	5080	5080	5080	0
192	20231102	182100	33339630	5080	5080	5080	5080	0
193	20231102	182000	33339630	5080	5080	5080	5080	0
194	20231102	181900	33339630	5080	5080	5080	5080	0
195	20231102	181800	33339630	5080	5080	5080	5080	0
196	20231102	181700	33339630	5080	5080	5080	5080	0
197	20231102	181600	33339630	5080	5080	5080	5080	0
198	20231102	181500	33339630	5080	5080	5080	5080	0
199	20231102	181400	33339630	5080	5080	5080	5080	0
200	20231102	181300	33339630	5080	5080	5080	5080	0
201	20231102	181200	33339630	5080	5080	5080	5080	0
202	20231102	181100	33339630	5080	5080	5080	5080	0
203	20231102	181000	33339630	5080	5080	5080	5080	0
204	20231102	180900	33339630	5080	5080	5080	5080	0
205	20231102	180800	33339630	5080	5080	5080	5080	0
206	20231102	180700	33339630	5080	5080	5080	5080	0
207	20231102	180600	33339630	5080	5080	5080	5080	0
208	20231102	180500	33339630	5080	5080	5080	5080	0
209	20231102	180400	33339630	5080	5080	5080	5080	0
210	20231102	180300	33339630	5080	5080	5080	5080	0
211	20231102	180200	33339630	5080	5080	5080	5080	0
212	20231102	180100	33339630	5080	5080	5080	5080	961
213	20231102	180000	33339630	5080	5080	5080	5080	0
214	20231102	175900	33339630	5080	5080	5080	5080	0
215	20231102	175800	33339630	5080	5080	5080	5080	0
216	20231102	175700	33339630	5080	5080	5080	5080	0
217	20231102	175600	33339630	5080	5080	5080	5080	0
218	20231102	175500	33339630	5080	5080	5080	5080	0
219	20231102	175400	33339630	5080	5080	5080	5080	0
220	20231102	175300	33339630	5080	5080	5080	5080	0
221	20231102	175200	33339630	5080	5080	5080	5080	0
222	20231102	175100	33339630	5080	5080	5080	5080	0
223	20231102	175000	33339630	5080	5080	5080	5080	0
224	20231102	174900	33339630	5080	5080	5080	5080	0
225	20231102	174800	33339630	5080	5080	5080	5080	0
226	20231102	174700	33339630	5080	5080	5080	5080	0
227	20231102	174600	33339630	5080	5080	5080	5080	0
228	20231102	174500	33339630	5080	5080	5080	5080	0
229	20231102	174400	33339630	5080	5080	5080	5080	0
230	20231102	174300	33339630	5080	5080	5080	5080	0
231	20231102	174200	33339630	5080	5080	5080	5080	0
232	20231102	174100	33339630	5080	5080	5080	5080	0
233	20231102	174000	33339630	5080	5080	5080	5080	0
234	20231102	173900	33339630	5080	5080	5080	5080	0
235	20231102	173800	33339630	5080	5080	5080	5080	0
236	20231102	173700	33339630	5080	5080	5080	5080	0
237	20231102	173600	33339630	5080	5080	5080	5080	0
238	20231102	173500	33339630	5080	5080	5080	5080	0
239	20231102	173400	33339630	5080	5080	5080	5080	0
240	20231102	173300	33339630	5080	5080	5080	5080	0
241	20231102	173200	33339630	5080	5080	5080	5080	0
242	20231102	173100	33339630	5080	5080	5080	5080	961
243	20231102	173000	33339630	5080	5080	5080	5080	0
244	20231102	172900	33339630	5080	5080	5080	5080	0
245	20231102	172800	33339630	5080	5080	5080	5080	0
246	20231102	172700	33339630	5080	5080	5080	5080	0
247	20231102	172600	33339630	5080	5080	5080	5080	0
248	20231102	172500	33339630	5080	5080	5080	5080	0
249	20231102	172400	33339630	5080	5080	5080	5080	0
250	20231102	172300	33339630	5080	5080	5080	5080	0
251	20231102	172200	33339630	5080	5080	5080	5080	0
252	20231102	172100	33339630	5080	5080	5080	5080	0
253	20231102	172000	33339630	5080	5080	5080	5080	0
254	20231102	171900	33339630	5080	5080	5080	5080	0
255	20231102	171800	33339630	5080	5080	5080	5080	0
256	20231102	171700	33339630	5080	5080	5080	5080	0
257	20231102	171600	33339630	5080	5080	5080	5080	0
258	20231102	171500	33339630	5080	5080	5080	5080	0
259	20231102	171400	33339630	5080	5080	5080	5080	0
260	20231102	171300	33339630	5080	5080	5080	5080	0
261	20231102	171200	33339630	5080	5080	5080	5080	0
262	20231102	171100	33339630	5080	5080	5080	5080	0
263	20231102	171000	33339630	5080	5080	5080	5080	0
264	20231102	170900	33339630	5080	5080	5080	5080	0
265	20231102	170800	33339630	5080	5080	5080	5080	0
266	20231102	170700	33339630	5080	5080	5080	5080	0
267	20231102	170600	33339630	5080	5080	5080	5080	0
268	20231102	170500	33339630	5080	5080	5080	5080	0
269	20231102	170400	33339630	5080	5080	5080	5080	0
270	20231102	170300	33339630	5080	5080	5080	5080	0
271	20231102	170200	33339630	5080	5080	5080	5080	0
272	20231102	170100	33339630	5080	5080	5080	5080	961
273	20231102	170000	33339630	5080	5080	5080	5080	0
274	20231102	165900	33339630	5080	5080	5080	5080	0
275	20231102	165800	33339630	5080	5080	5080	5080	0
276	20231102	165700	33339630	5080	5080	5080	5080	0
277	20231102	165600	33339630	5080	5080	5080	5080	0
278	20231102	165500	33339630	5080	5080	5080	5080	0
279	20231102	165400	33339630	5080	5080	5080	5080	0
280	20231102	165300	33339630	5080	5080	5080	5080	0
281	20231102	165200	33339630	5080	5080	5080	5080	0
282	20231102	165100	33339630	5080	5080	5080	5080	0
283	20231102	165000	33339630	5080	5080	5080	5080	0
284	20231102	164900	33339630	5080	5080	5080	5080	0
285	20231102	164800	33339630	5080	5080	5080	5080	0
286	20231102	164700	33339630	5080	5080	5080	5080	0
287	20231102	164600	33339630	5080	5080	5080	5080	0
288	20231102	164500	33339630	5080	5080	5080	5080	0
289	20231102	164400	33339630	5080	5080	5080	5080	0
290	20231102	164300	33339630	5080	5080	5080	5080	0
291	20231102	164200	33339630	5080	5080	5080	5080	0
292	20231102	164100	33339630	5080	5080	5080	5080	0
293	20231102	164000	33339630	5080	5080	5080	5080	0
294	20231102	163900	33339630	5080	5080	5080	5080	0
295	20231102	163800	33339630	5080	5080	5080	5080	0
296	20231102	163700	33339630	5080	5080	5080	5080	0
297	20231102	163600	33339630	5080	5080	5080	5080	0
298	20231102	163500	33339630	5080	5080	5080	5080	0
299	20231102	163400	33339630	5080	5080	5080	5080	0
300	20231102	163300	33339630	5080	5080	5080	5080	0
301	20231102	163200	33339630	5080	5080	5080	5080	0
302	20231102	163100	33339630	5080	5080	5080	5080	961
303	20231102	163000	33339630	5080	5080	5080	5080	0
304	20231102	162900	33339630	5080	5080	5080	5080	0
305	20231102	162800	33339630	5080	5080	5080	5080	0
306	20231102	162700	33339630	5080	5080	5080	5080	0
307	20231102	162600	33339630	5080	5080	5080	5080	0
308	20231102	162500	33339630	5080	5080	5080	5080	0
309	20231102	162400	33339630	5080	5080	5080	5080	0
310	20231102	162300	33339630	5080	5080	5080	5080	0
311	20231102	162200	33339630	5080	5080	5080	5080	0
312	20231102	162100	33339630	5080	5080	5080	5080	0
313	20231102	162000	33339630	5080	5080	5080	5080	0
314	20231102	161900	33339630	5080	5080	5080	5080	0
315	20231102	161800	33339630	5080	5080	5080	5080	0
316	20231102	161700	33339630	5080	5080	5080	5080	0
317	20231102	161600	33339630	5080	5080	5080	5080	0
318	20231102	161500	33339630	5080	5080	5080	5080	0
319	20231102	161400	33339630	5080	5080	5080	5080	0
320	20231102	161300	33339630	5080	5080	5080	5080	0
321	20231102	161200	33339630	5080	5080	5080	5080	0
322	20231102	161100	33339630	5080	5080	5080	5080	0
323	20231102	161000	33339630	5080	5080	5080	5080	0
324	20231102	160900	33339630	5080	5080	5080	5080	0
325	20231102	160800	33339630	5080	5080	5080	5080	0
326	20231102	160700	33339630	5080	5080	5080	5080	0
327	20231102	160600	33339630	5080	5080	5080	5080	0
328	20231102	160500	33339630	5080	5080	5080	5080	0
329	20231102	160400	33339630	5080	5080	5080	5080	0
330	20231102	160300	33339630	5080	5080	5080	5080	0
331	20231102	160200	33339630	5080	5080	5080	5080	0
332	20231102	160100	33339630	5080	5080	5080	5080	961
333	20231102	160000	33339630	5080	5080	5080	5080	0
334	20231102	155900	33339630	5080	5080	5080	5080	0
335	20231102	155800	33339630	5080	5080	5080	5080	0
336	20231102	155700	33339630	5080	5080	5080	5080	0
337	20231102	155600	33339630	5080	5080	5080	5080	0
338	20231102	155500	33339630	5080	5080	5080	5080	0
339	20231102	155400	33339630	5080	5080	5080	5080	0
340	20231102	155300	33339630	5080	5080	5080	5080	0
341	20231102	155200	33339630	5080	5080	5080	5080	0
342	20231102	155100	33339630	5080	5080	5080	5080	0
343	20231102	155000	33339630	5080	5080	5080	5080	0
344	20231102	154900	33339630	5080	5080	5080	5080	0
345	20231102	154800	33339630	5080	5080	5080	5080	0
346	20231102	154700	33339630	5080	5080	5080	5080	0
347	20231102	154600	33339630	5080	5080	5080	5080	0
348	20231102	154500	33339630	5080	5080	5080	5080	0
349	20231102	154400	33339630	5080	5080	5080	5080	0
350	20231102	154300	33339630	5080	5080	5080	5080	0
351	20231102	154200	33339630	5080	5080	5080	5080	0
352	20231102	154100	33339630	5080	5080	5080	5080	0
353	20231102	154000	33339630	5080	5080	5080	5080	0
354	20231102	153900	33339630	5080	5080	5080	5080	0
355	20231102	153800	33339630	5080	5080	5080	5080	0
356	20231102	153700	33339630	5080	5080	5080	5080	0
357	20231102	153600	33339630	5080	5080	5080	5080	0
358	20231102	153500	33339630	5080	5080	5080	5080	0
359	20231102	153400	33339630	5080	5080	5080	5080	0
360	20231102	153300	33339630	5080	5080	5080	5080	0
361	20231102	153200	33339630	5080	5080	5080	5080	0
362	20231102	153100	33339630	5080	5080	5080	5080	961
363	20231102	153000	33339630	5080	5080	5080	5080	961
364	20231102	152900	28457750	5080	5080	5080	5080	0
365	20231102	152800	28457750	5080	5080	5080	5080	0
366	20231102	152700	28457750	5080	5080	5080	5080	0
367	20231102	152600	28457750	5080	5080	5080	5080	0
368	20231102	152500	28457750	5080	5080	5080	5080	0
369	20231102	152400	28457750	5080	5080	5080	5080	0
370	20231102	152300	28457750	5080	5080	5080	5080	0
371	20231102	152200	28457750	5080	5080	5080	5080	0
372	20231102	152100	28457750	5080	5080	5080	5080	0
373	20231102	152000	28457750	5080	5080	5080	5080	0
374	20231102	151900	28457750	5080	5070	5080	5070	1928
375	20231102	151800	18668710	5070	5070	5070	5070	1
376	20231102	151700	18663640	5070	5070	5070	5070	0
377	20231102	151600	18663640	5070	5070	5070	5070	0
378	20231102	151500	18663640	5070	5070	5070	5070	0
379	20231102	151400	18663640	5070	5070	5070	5070	0
380	20231102	151300	18663640	5070	5070	5070	5070	2
381	20231102	151200	18653500	5060	5060	5060	5060	5
382	20231102	151100	18628200	5060	5060	5060	5060	0
383	20231102	151000	18628200	5060	5060	5060	5060	0
384	20231102	150900	18628200	5060	5060	5060	5060	1
385	20231102	150800	18623140	5070	5070	5070	5070	0
386	20231102	150700	18623140	5070	5070	5070	5070	0
387	20231102	150600	18623140	5070	5070	5070	5070	0
388	20231102	150500	18623140	5070	5070	5070	5070	0
389	20231102	150400	18623140	5070	5070	5070	5070	0
390	20231102	150300	18623140	5070	5070	5070	5070	0
391	20231102	150200	18623140	5070	5070	5070	5070	0
392	20231102	150100	18623140	5070	5070	5070	5070	0
393	20231102	150000	18623140	5070	5070	5070	5070	0
394	20231102	145900	18623140	5070	5070	5070	5070	0
395	20231102	145800	18623140	5070	5070	5070	5070	0
396	20231102	145700	18623140	5070	5070	5070	5070	0
397	20231102	145600	18623140	5070	5070	5070	5070	0
398	20231102	145500	18623140	5070	5070	5070	5070	0
399	20231102	145400	18623140	5070	5070	5070	5070	0
400	20231102	145300	18623140	5070	5070	5070	5070	0
401	20231102	145200	18623140	5070	5070	5070	5070	0
402	20231102	145100	18623140	5070	5070	5070	5070	0
403	20231102	145000	18623140	5070	5070	5070	5070	0
404	20231102	144900	18623140	5070	5070	5070	5070	0
405	20231102	144800	18623140	5070	5070	5070	5070	0
406	20231102	144700	18623140	5070	5070	5070	5070	0
407	20231102	144600	18623140	5070	5070	5070	5070	0
408	20231102	144500	18623140	5070	5070	5070	5070	0
409	20231102	144400	18623140	5070	5070	5070	5070	0
410	20231102	144300	18623140	5070	5070	5070	5070	0
411	20231102	144200	18623140	5070	5070	5070	5070	0
412	20231102	144100	18623140	5070	5070	5070	5070	0
413	20231102	144000	18623140	5070	5070	5070	5070	0
414	20231102	143900	18623140	5070	5070	5070	5070	0
415	20231102	143800	18623140	5070	5070	5070	5070	0
416	20231102	143700	18623140	5070	5070	5070	5070	0
417	20231102	143600	18623140	5070	5070	5070	5070	0
418	20231102	143500	18623140	5070	5070	5070	5070	0
419	20231102	143400	18623140	5070	5070	5070	5070	0
420	20231102	143300	18623140	5070	5070	5070	5070	0
421	20231102	143200	18623140	5070	5070	5070	5070	0
422	20231102	143100	18623140	5070	5070	5070	5070	0
423	20231102	143000	18623140	5070	5070	5070	5070	0
424	20231102	142900	18623140	5070	5070	5070	5070	0
425	20231102	142800	18623140	5070	5070	5070	5070	0
426	20231102	142700	18623140	5070	5070	5070	5070	0
427	20231102	142600	18623140	5070	5070	5070	5070	0
428	20231102	142500	18623140	5070	5070	5070	5070	0
429	20231102	142400	18623140	5070	5070	5070	5070	0
430	20231102	142300	18623140	5070	5070	5070	5070	0
431	20231102	142200	18623140	5070	5070	5070	5070	0
432	20231102	142100	18623140	5070	5070	5070	5070	0
433	20231102	142000	18623140	5070	5070	5070	5070	0
434	20231102	141900	18623140	5070	5070	5070	5070	0
435	20231102	141800	18623140	5070	5070	5070	5070	0
436	20231102	141700	18623140	5070	5070	5070	5070	0
437	20231102	141600	18623140	5070	5070	5070	5070	0
438	20231102	141500	18623140	5070	5070	5070	5070	0
439	20231102	141400	18623140	5070	5070	5070	5070	0
440	20231102	141300	18623140	5070	5070	5070	5070	0
441	20231102	141200	18623140	5070	5070	5070	5070	0
442	20231102	141100	18623140	5070	5070	5070	5070	0
443	20231102	141000	18623140	5070	5070	5070	5070	0
444	20231102	140900	18623140	5070	5070	5070	5070	1
445	20231102	140800	18618070	5070	5070	5070	5070	0
446	20231102	140700	18618070	5070	5070	5070	5070	0
447	20231102	140600	18618070	5070	5070	5070	5070	0
448	20231102	140500	18618070	5070	5070	5070	5070	0
449	20231102	140400	18618070	5070	5070	5070	5070	0
450	20231102	140300	18618070	5070	5070	5070	5070	0
451	20231102	140200	18618070	5070	5070	5070	5070	0
452	20231102	140100	18618070	5070	5070	5070	5070	0
453	20231102	140000	18618070	5070	5070	5070	5070	0
454	20231102	135900	18618070	5070	5070	5070	5070	0
455	20231102	135800	18618070	5070	5070	5070	5070	0
456	20231102	135700	18618070	5070	5070	5070	5070	0
457	20231102	135600	18618070	5070	5070	5070	5070	0
458	20231102	135500	18618070	5070	5070	5070	5070	0
459	20231102	135400	18618070	5070	5070	5070	5070	0
460	20231102	135300	18618070	5070	5070	5070	5070	0
461	20231102	135200	18618070	5070	5070	5070	5070	0
462	20231102	135100	18618070	5070	5070	5070	5070	0
463	20231102	135000	18618070	5070	5070	5070	5070	0
464	20231102	134900	18618070	5070	5070	5070	5070	0
465	20231102	134800	18618070	5070	5070	5070	5070	0
466	20231102	134700	18618070	5070	5070	5070	5070	0
467	20231102	134600	18618070	5070	5070	5070	5070	0
468	20231102	134500	18618070	5070	5070	5070	5070	0
469	20231102	134400	18618070	5070	5070	5070	5070	0
470	20231102	134300	18618070	5070	5070	5070	5070	0
471	20231102	134200	18618070	5070	5070	5070	5070	0
472	20231102	134100	18618070	5070	5070	5070	5070	0
473	20231102	134000	18618070	5070	5070	5070	5070	0
474	20231102	133900	18618070	5070	5070	5070	5070	0
475	20231102	133800	18618070	5070	5070	5070	5070	0
476	20231102	133700	18618070	5070	5070	5070	5070	0
477	20231102	133600	18618070	5070	5070	5070	5070	0
478	20231102	133500	18618070	5070	5070	5070	5070	1
479	20231102	133400	18613000	5070	5070	5070	5070	0
480	20231102	133300	18613000	5070	5070	5070	5070	0
481	20231102	133200	18613000	5070	5070	5070	5070	0
482	20231102	133100	18613000	5070	5070	5070	5070	0
483	20231102	133000	18613000	5070	5070	5070	5070	0
484	20231102	132900	18613000	5070	5070	5070	5070	0
485	20231102	132800	18613000	5070	5070	5070	5070	0
486	20231102	132700	18613000	5070	5070	5070	5070	0
487	20231102	132600	18613000	5070	5070	5070	5070	0
488	20231102	132500	18613000	5070	5070	5070	5070	0
489	20231102	132400	18613000	5070	5070	5070	5070	0
490	20231102	132300	18613000	5070	5070	5070	5070	0
491	20231102	132200	18613000	5070	5070	5070	5070	0
492	20231102	132100	18613000	5070	5070	5070	5070	0
493	20231102	132000	18613000	5070	5070	5070	5070	0
494	20231102	131900	18613000	5070	5070	5070	5070	0
495	20231102	131800	18613000	5070	5070	5070	5070	0
496	20231102	131700	18613000	5070	5070	5070	5070	0
497	20231102	131600	18613000	5070	5070	5070	5070	0
498	20231102	131500	18613000	5070	5070	5070	5070	2
499	20231102	131400	18602860	5070	5070	5070	5070	0
500	20231102	131300	18602860	5070	5070	5070	5070	0
501	20231102	131200	18602860	5070	5070	5070	5070	0
502	20231102	131100	18602860	5070	5070	5070	5070	0
503	20231102	131000	18602860	5070	5070	5070	5070	0
504	20231102	130900	18602860	5070	5070	5070	5070	0
505	20231102	130800	18602860	5070	5070	5070	5070	0
506	20231102	130700	18602860	5070	5070	5070	5070	0
507	20231102	130600	18602860	5070	5070	5070	5070	0
508	20231102	130500	18602860	5070	5070	5070	5070	0
509	20231102	130400	18602860	5070	5070	5070	5070	0
510	20231102	130300	18602860	5070	5070	5070	5070	0
511	20231102	130200	18602860	5070	5070	5070	5070	0
512	20231102	130100	18602860	5070	5070	5070	5070	0
513	20231102	130000	18602860	5070	5070	5070	5070	0
514	20231102	125900	18602860	5070	5070	5070	5070	0
515	20231102	125800	18602860	5070	5070	5070	5070	0
516	20231102	125700	18602860	5070	5070	5070	5070	0
517	20231102	125600	18602860	5070	5070	5070	5070	0
518	20231102	125500	18602860	5070	5070	5070	5070	0
519	20231102	125400	18602860	5070	5070	5070	5070	0
520	20231102	125300	18602860	5070	5070	5070	5070	0
521	20231102	125200	18602860	5070	5070	5070	5070	0
522	20231102	125100	18602860	5070	5070	5070	5070	0
523	20231102	125000	18602860	5070	5070	5070	5070	0
524	20231102	124900	18602860	5070	5070	5070	5070	0
525	20231102	124800	18602860	5070	5070	5070	5070	0
526	20231102	124700	18602860	5070	5070	5070	5070	0
527	20231102	124600	18602860	5070	5070	5070	5070	0
528	20231102	124500	18602860	5070	5070	5070	5070	0
529	20231102	124400	18602860	5070	5070	5070	5070	0
530	20231102	124300	18602860	5070	5070	5070	5070	0
531	20231102	124200	18602860	5070	5070	5070	5070	0
532	20231102	124100	18602860	5070	5070	5070	5070	0
533	20231102	124000	18602860	5070	5070	5070	5070	0
534	20231102	123900	18602860	5070	5070	5070	5070	0
535	20231102	123800	18602860	5070	5070	5070	5070	0
536	20231102	123700	18602860	5070	5070	5070	5070	0
537	20231102	123600	18602860	5070	5070	5070	5070	0
538	20231102	123500	18602860	5070	5070	5070	5070	0
539	20231102	123400	18602860	5070	5070	5070	5070	0
540	20231102	123300	18602860	5070	5070	5070	5070	0
541	20231102	123200	18602860	5070	5070	5070	5070	0
542	20231102	123100	18602860	5070	5070	5070	5070	0
543	20231102	123000	18602860	5070	5070	5070	5070	0
544	20231102	122900	18602860	5070	5070	5070	5070	0
545	20231102	122800	18602860	5070	5070	5070	5070	0
546	20231102	122700	18602860	5070	5070	5070	5070	0
547	20231102	122600	18602860	5070	5070	5070	5070	0
548	20231102	122500	18602860	5070	5070	5070	5070	0
549	20231102	122400	18602860	5070	5070	5070	5070	0
550	20231102	122300	18602860	5070	5070	5070	5070	0
551	20231102	122200	18602860	5070	5070	5070	5070	0
552	20231102	122100	18602860	5070	5070	5070	5070	0
553	20231102	122000	18602860	5070	5070	5070	5070	0
554	20231102	121900	18602860	5070	5070	5070	5070	0
555	20231102	121800	18602860	5070	5070	5070	5070	0
556	20231102	121700	18602860	5070	5070	5070	5070	0
557	20231102	121600	18602860	5070	5070	5070	5070	0
558	20231102	121500	18602860	5070	5070	5070	5070	0
559	20231102	121400	18602860	5070	5070	5070	5070	0
560	20231102	121300	18602860	5070	5070	5070	5070	0
561	20231102	121200	18602860	5070	5070	5070	5070	0
562	20231102	121100	18602860	5070	5070	5070	5070	0
563	20231102	121000	18602860	5070	5070	5070	5070	0
564	20231102	120900	18602860	5070	5070	5070	5070	0
565	20231102	120800	18602860	5070	5070	5070	5070	0
566	20231102	120700	18602860	5070	5070	5070	5070	0
567	20231102	120600	18602860	5070	5070	5070	5070	0
568	20231102	120500	18602860	5070	5070	5070	5070	0
569	20231102	120400	18602860	5070	5070	5070	5070	0
570	20231102	120300	18602860	5070	5070	5070	5070	0
571	20231102	120200	18602860	5070	5070	5070	5070	0
572	20231102	120100	18602860	5070	5070	5070	5070	0
573	20231102	120000	18602860	5070	5070	5070	5070	0
574	20231102	115900	18602860	5070	5070	5070	5070	0
575	20231102	115800	18602860	5070	5070	5070	5070	0
576	20231102	115700	18602860	5070	5070	5070	5070	0
577	20231102	115600	18602860	5070	5070	5070	5070	0
578	20231102	115500	18602860	5070	5070	5070	5070	0
579	20231102	115400	18602860	5070	5070	5070	5070	0
580	20231102	115300	18602860	5070	5070	5070	5070	0
581	20231102	115200	18602860	5070	5070	5070	5070	0
582	20231102	115100	18602860	5070	5070	5070	5070	0
583	20231102	115000	18602860	5070	5070	5070	5070	0
584	20231102	114900	18602860	5070	5070	5070	5070	0
585	20231102	114800	18602860	5070	5070	5070	5070	0
586	20231102	114700	18602860	5070	5070	5070	5070	0
587	20231102	114600	18602860	5070	5070	5070	5070	0
588	20231102	114500	18602860	5070	5070	5070	5070	0
589	20231102	114400	18602860	5070	5070	5070	5070	79
590	20231102	114300	18202330	5070	5070	5070	5070	0
591	20231102	114200	18202330	5070	5070	5070	5070	0
592	20231102	114100	18202330	5070	5070	5070	5070	0
593	20231102	114000	18202330	5070	5070	5070	5070	0
594	20231102	113900	18202330	5070	5070	5070	5070	0
595	20231102	113800	18202330	5070	5070	5070	5070	0
596	20231102	113700	18202330	5070	5070	5070	5070	0
597	20231102	113600	18202330	5070	5070	5070	5070	0
598	20231102	113500	18202330	5070	5070	5070	5070	0
599	20231102	113400	18202330	5070	5070	5070	5070	0
600	20231102	113300	18202330	5070	5070	5070	5070	0
601	20231102	113200	18202330	5070	5070	5070	5070	0
602	20231102	113100	18202330	5070	5070	5070	5070	0
603	20231102	113000	18202330	5070	5070	5070	5070	0
604	20231102	112900	18202330	5070	5070	5070	5070	0
605	20231102	112800	18202330	5070	5070	5070	5070	0
606	20231102	112700	18202330	5070	5070	5070	5070	0
607	20231102	112600	18202330	5070	5070	5070	5070	0
608	20231102	112500	18202330	5070	5070	5070	5070	0
609	20231102	112400	18202330	5070	5070	5070	5070	0
610	20231102	112300	18202330	5070	5070	5070	5070	0
611	20231102	112200	18202330	5070	5070	5070	5070	0
612	20231102	112100	18202330	5070	5070	5070	5070	0
613	20231102	112000	18202330	5070	5070	5070	5070	0
614	20231102	111900	18202330	5070	5070	5070	5070	0
615	20231102	111800	18202330	5070	5070	5070	5070	0
616	20231102	111700	18202330	5070	5070	5070	5070	0
617	20231102	111600	18202330	5070	5070	5070	5070	114
618	20231102	111500	17624350	5070	5070	5070	5070	0
619	20231102	111400	17624350	5070	5070	5070	5070	0
620	20231102	111300	17624350	5070	5070	5070	5070	0
621	20231102	111200	17624350	5070	5070	5070	5070	0
622	20231102	111100	17624350	5070	5070	5070	5070	68
623	20231102	111000	17279590	5050	5050	5050	5050	0
624	20231102	110900	17279590	5050	5050	5050	5050	0
625	20231102	110800	17279590	5050	5050	5050	5050	0
626	20231102	110700	17279590	5050	5050	5050	5050	0
627	20231102	110600	17279590	5050	5050	5050	5050	0
628	20231102	110500	17279590	5050	5050	5050	5050	0
629	20231102	110400	17279590	5050	5050	5050	5050	0
630	20231102	110300	17279590	5050	5050	5050	5050	0
631	20231102	110200	17279590	5050	5050	5050	5050	0
632	20231102	110100	17279590	5050	5050	5050	5050	0
633	20231102	110000	17279590	5050	5050	5050	5050	0
634	20231102	105900	17279590	5050	5050	5050	5050	0
635	20231102	105800	17279590	5050	5050	5050	5050	0
636	20231102	105700	17279590	5050	5050	5060	5040	1781
637	20231102	105600	8287250	5060	5060	5060	5060	0
638	20231102	105500	8287250	5060	5060	5060	5060	0
639	20231102	105400	8287250	5060	5060	5060	5060	0
640	20231102	105300	8287250	5060	5060	5060	5060	0
641	20231102	105200	8287250	5060	5060	5060	5060	0
642	20231102	105100	8287250	5060	5060	5060	5060	0
643	20231102	105000	8287250	5060	5060	5060	5060	0
644	20231102	104900	8287250	5060	5060	5060	5060	99
645	20231102	104800	7786310	5060	5060	5060	5060	0
646	20231102	104700	7786310	5060	5060	5060	5060	0
647	20231102	104600	7786310	5060	5060	5060	5060	0
648	20231102	104500	7786310	5060	5060	5060	5060	0
649	20231102	104400	7786310	5060	5070	5070	5040	112
650	20231102	104300	7220080	5070	5070	5070	5070	0
651	20231102	104200	7220080	5070	5070	5070	5070	0
652	20231102	104100	7220080	5070	5070	5070	5070	0
653	20231102	104000	7220080	5070	5070	5070	5070	0
654	20231102	103900	7220080	5070	5070	5070	5070	0
655	20231102	103800	7220080	5070	5080	5080	5070	4
656	20231102	103700	7199780	5070	5070	5070	5070	0
657	20231102	103600	7199780	5070	5070	5070	5070	0
658	20231102	103500	7199780	5070	5070	5070	5070	150
659	20231102	103400	6439280	5070	5070	5070	5070	204
660	20231102	103300	5405000	5070	5070	5070	5040	62
661	20231102	103200	5091250	5080	5080	5080	5080	0
662	20231102	103100	5091250	5080	5080	5080	5080	0
663	20231102	103000	5091250	5080	5080	5080	5080	0
664	20231102	102900	5091250	5080	5080	5080	5080	0
665	20231102	102800	5091250	5080	5080	5080	5080	0
666	20231102	102700	5091250	5080	5080	5080	5080	55
667	20231102	102600	4811850	5080	5080	5080	5080	2
668	20231102	102500	4801690	5080	5080	5080	5080	0
669	20231102	102400	4801690	5080	5080	5080	5080	0
670	20231102	102300	4801690	5080	5080	5080	5080	0
671	20231102	102200	4801690	5080	5080	5080	5080	0
672	20231102	102100	4801690	5080	5080	5080	5080	0
673	20231102	102000	4801690	5080	5080	5080	5080	0
674	20231102	101900	4801690	5080	5080	5080	5080	0
675	20231102	101800	4801690	5080	5080	5080	5080	0
676	20231102	101700	4801690	5080	5080	5080	5080	0
677	20231102	101600	4801690	5080	5080	5080	5080	0
678	20231102	101500	4801690	5080	5080	5080	5080	0
679	20231102	101400	4801690	5080	5080	5080	5080	87
680	20231102	101300	4359730	5070	5080	5080	5070	61
681	20231102	101200	4050170	5080	5080	5080	5080	0
682	20231102	101100	4050170	5080	5080	5080	5080	0
683	20231102	101000	4050170	5080	5080	5080	5070	139
684	20231102	100900	3344080	5090	5090	5090	5090	0
685	20231102	100800	3344080	5090	5090	5090	5090	0
686	20231102	100700	3344080	5090	5090	5090	5090	0
687	20231102	100600	3344080	5090	5090	5090	5090	0
688	20231102	100500	3344080	5090	5090	5090	5090	0
689	20231102	100400	3344080	5090	5090	5090	5090	0
690	20231102	100300	3344080	5090	5090	5090	5090	0
691	20231102	100200	3344080	5090	5090	5090	5090	2
692	20231102	100100	3333900	5090	5090	5090	5090	0
693	20231102	100000	3333900	5090	5090	5090	5090	0
694	20231102	095900	3333900	5090	5090	5090	5090	0
695	20231102	095800	3333900	5090	5090	5090	5090	0
696	20231102	095700	3333900	5090	5090	5090	5090	0
697	20231102	095600	3333900	5090	5090	5090	5090	0
698	20231102	095500	3333900	5090	5090	5090	5090	0
699	20231102	095400	3333900	5090	5090	5090	5090	0
700	20231102	095300	3333900	5090	5090	5090	5090	0
701	20231102	095200	3333900	5090	5090	5090	5090	0
702	20231102	095100	3333900	5090	5090	5090	5090	0
703	20231102	095000	3333900	5090	5090	5090	5090	0
704	20231102	094900	3333900	5090	5090	5090	5090	0
705	20231102	094800	3333900	5090	5090	5090	5090	0
706	20231102	094700	3333900	5090	5090	5090	5090	0
707	20231102	094600	3333900	5090	5090	5090	5090	0
708	20231102	094500	3333900	5090	5090	5090	5090	0
709	20231102	094400	3333900	5090	5090	5090	5090	0
710	20231102	094300	3333900	5090	5090	5090	5090	0
711	20231102	094200	3333900	5090	5090	5090	5090	0
712	20231102	094100	3333900	5090	5090	5090	5090	0
713	20231102	094000	3333900	5090	5090	5090	5090	0
714	20231102	093900	3333900	5090	5090	5090	5090	0
715	20231102	093800	3333900	5090	5090	5090	5090	0
716	20231102	093700	3333900	5090	5090	5090	5090	0
717	20231102	093600	3333900	5090	5090	5090	5090	0
718	20231102	093500	3333900	5090	5090	5090	5090	0
719	20231102	093400	3333900	5090	5090	5090	5090	1
720	20231102	093300	3328810	5090	5090	5090	5080	124
721	20231102	093200	2697890	5090	5090	5090	5090	0
722	20231102	093100	2697890	5090	5090	5090	5090	37
723	20231102	093000	2509560	5090	5090	5090	5090	0
724	20231102	092900	2509560	5090	5090	5090	5090	0
725	20231102	092800	2509560	5090	5090	5090	5090	0
726	20231102	092700	2509560	5090	5090	5090	5090	0
727	20231102	092600	2509560	5090	5090	5090	5090	0
728	20231102	092500	2509560	5090	5090	5090	5090	0
729	20231102	092400	2509560	5090	5090	5090	5090	0
730	20231102	092300	2509560	5090	5090	5090	5090	0
731	20231102	092200	2509560	5090	5090	5090	5090	1
732	20231102	092100	2504470	5090	5090	5090	5090	0
733	20231102	092000	2504470	5090	5090	5090	5090	0
734	20231102	091900	2504470	5090	5090	5090	5090	3
735	20231102	091800	2489200	5080	5080	5080	5080	0
736	20231102	091700	2489200	5080	5080	5080	5080	0
737	20231102	091600	2489200	5080	5080	5080	5080	0
738	20231102	091500	2489200	5080	5080	5080	5080	31
739	20231102	091400	2331720	5080	5080	5080	5080	0
740	20231102	091300	2331720	5080	5080	5080	5080	419
741	20231102	091200	203200	5080	5080	5080	5080	0
742	20231102	091100	203200	5080	5080	5080	5080	0
743	20231102	091000	203200	5080	5080	5080	5080	0
744	20231102	090900	203200	5080	5080	5080	5080	0
745	20231102	090800	203200	5080	5080	5080	5080	0
746	20231102	090700	203200	5080	5080	5080	5080	0
747	20231102	090600	203200	5080	5080	5080	5080	0
748	20231102	090500	203200	5080	5080	5080	5080	0
749	20231102	090400	203200	5080	5080	5080	5080	0
750	20231102	090300	203200	5080	5080	5080	5080	2
751	20231102	090200	193040	5080	5080	5080	5080	0
752	20231102	090100	193040	5080	5080	5080	5080	0
753	20231102	090000	193040	5080	5080	5080	5080	38