KissMeData/080010/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195000	33349960	5290	5290	5290	5290	451
3	20231110	194900	33349960	5290	5290	5290	5290	0
4	20231110	194800	33349960	5290	5290	5290	5290	0
5	20231110	194700	33349960	5290	5290	5290	5290	0
6	20231110	194600	33349960	5290	5290	5290	5290	0
7	20231110	194500	33349960	5290	5290	5290	5290	0
8	20231110	194400	33349960	5290	5290	5290	5290	0
9	20231110	194300	33349960	5290	5290	5290	5290	0
10	20231110	194200	33349960	5290	5290	5290	5290	0
11	20231110	194100	33349960	5290	5290	5290	5290	0
12	20231110	194000	33349960	5290	5290	5290	5290	0
13	20231110	193900	33349960	5290	5290	5290	5290	0
14	20231110	193800	33349960	5290	5290	5290	5290	0
15	20231110	193700	33349960	5290	5290	5290	5290	0
16	20231110	193600	33349960	5290	5290	5290	5290	0
17	20231110	193500	33349960	5290	5290	5290	5290	0
18	20231110	193400	33349960	5290	5290	5290	5290	0
19	20231110	193300	33349960	5290	5290	5290	5290	0
20	20231110	193200	33349960	5290	5290	5290	5290	0
21	20231110	193100	33349960	5290	5290	5290	5290	0
22	20231110	193000	33349960	5290	5290	5290	5290	0
23	20231110	192900	33349960	5290	5290	5290	5290	0
24	20231110	192800	33349960	5290	5290	5290	5290	0
25	20231110	192700	33349960	5290	5290	5290	5290	0
26	20231110	192600	33349960	5290	5290	5290	5290	0
27	20231110	192500	33349960	5290	5290	5290	5290	0
28	20231110	192400	33349960	5290	5290	5290	5290	0
29	20231110	192300	33349960	5290	5290	5290	5290	0
30	20231110	192200	33349960	5290	5290	5290	5290	0
31	20231110	192100	33349960	5290	5290	5290	5290	0
32	20231110	192000	33349960	5290	5290	5290	5290	451
33	20231110	191900	33349960	5290	5290	5290	5290	0
34	20231110	191800	33349960	5290	5290	5290	5290	0
35	20231110	191700	33349960	5290	5290	5290	5290	0
36	20231110	191600	33349960	5290	5290	5290	5290	0
37	20231110	191500	33349960	5290	5290	5290	5290	0
38	20231110	191400	33349960	5290	5290	5290	5290	0
39	20231110	191300	33349960	5290	5290	5290	5290	0
40	20231110	191200	33349960	5290	5290	5290	5290	0
41	20231110	191100	33349960	5290	5290	5290	5290	0
42	20231110	191000	33349960	5290	5290	5290	5290	0
43	20231110	190900	33349960	5290	5290	5290	5290	0
44	20231110	190800	33349960	5290	5290	5290	5290	0
45	20231110	190700	33349960	5290	5290	5290	5290	0
46	20231110	190600	33349960	5290	5290	5290	5290	0
47	20231110	190500	33349960	5290	5290	5290	5290	0
48	20231110	190400	33349960	5290	5290	5290	5290	0
49	20231110	190300	33349960	5290	5290	5290	5290	0
50	20231110	190200	33349960	5290	5290	5290	5290	0
51	20231110	190100	33349960	5290	5290	5290	5290	0
52	20231110	190000	33349960	5290	5290	5290	5290	0
53	20231110	185900	33349960	5290	5290	5290	5290	0
54	20231110	185800	33349960	5290	5290	5290	5290	0
55	20231110	185700	33349960	5290	5290	5290	5290	0
56	20231110	185600	33349960	5290	5290	5290	5290	0
57	20231110	185500	33349960	5290	5290	5290	5290	0
58	20231110	185400	33349960	5290	5290	5290	5290	0
59	20231110	185300	33349960	5290	5290	5290	5290	0
60	20231110	185200	33349960	5290	5290	5290	5290	0
61	20231110	185100	33349960	5290	5290	5290	5290	0
62	20231110	185000	33349960	5290	5290	5290	5290	451
63	20231110	184900	33349960	5290	5290	5290	5290	0
64	20231110	184800	33349960	5290	5290	5290	5290	0
65	20231110	184700	33349960	5290	5290	5290	5290	0
66	20231110	184600	33349960	5290	5290	5290	5290	0
67	20231110	184500	33349960	5290	5290	5290	5290	0
68	20231110	184400	33349960	5290	5290	5290	5290	0
69	20231110	184300	33349960	5290	5290	5290	5290	0
70	20231110	184200	33349960	5290	5290	5290	5290	0
71	20231110	184100	33349960	5290	5290	5290	5290	0
72	20231110	184000	33349960	5290	5290	5290	5290	0
73	20231110	183900	33349960	5290	5290	5290	5290	0
74	20231110	183800	33349960	5290	5290	5290	5290	0
75	20231110	183700	33349960	5290	5290	5290	5290	0
76	20231110	183600	33349960	5290	5290	5290	5290	0
77	20231110	183500	33349960	5290	5290	5290	5290	0
78	20231110	183400	33349960	5290	5290	5290	5290	0
79	20231110	183300	33349960	5290	5290	5290	5290	0
80	20231110	183200	33349960	5290	5290	5290	5290	0
81	20231110	183100	33349960	5290	5290	5290	5290	0
82	20231110	183000	33349960	5290	5290	5290	5290	0
83	20231110	182900	33349960	5290	5290	5290	5290	0
84	20231110	182800	33349960	5290	5290	5290	5290	0
85	20231110	182700	33349960	5290	5290	5290	5290	0
86	20231110	182600	33349960	5290	5290	5290	5290	0
87	20231110	182500	33349960	5290	5290	5290	5290	0
88	20231110	182400	33349960	5290	5290	5290	5290	0
89	20231110	182300	33349960	5290	5290	5290	5290	0
90	20231110	182200	33349960	5290	5290	5290	5290	0
91	20231110	182100	33349960	5290	5290	5290	5290	0
92	20231110	182000	33349960	5290	5290	5290	5290	451
93	20231110	181900	33349960	5290	5290	5290	5290	0
94	20231110	181800	33349960	5290	5290	5290	5290	0
95	20231110	181700	33349960	5290	5290	5290	5290	0
96	20231110	181600	33349960	5290	5290	5290	5290	0
97	20231110	181500	33349960	5290	5290	5290	5290	0
98	20231110	181400	33349960	5290	5290	5290	5290	0
99	20231110	181300	33349960	5290	5290	5290	5290	0
100	20231110	181200	33349960	5290	5290	5290	5290	0
101	20231110	181100	33349960	5290	5290	5290	5290	0
102	20231110	181000	33349960	5290	5290	5290	5290	0
103	20231110	180900	33349960	5290	5290	5290	5290	0
104	20231110	180800	33349960	5290	5290	5290	5290	0
105	20231110	180700	33349960	5290	5290	5290	5290	0
106	20231110	180600	33349960	5290	5290	5290	5290	0
107	20231110	180500	33349960	5290	5290	5290	5290	0
108	20231110	180400	33349960	5290	5290	5290	5290	0
109	20231110	180300	33349960	5290	5290	5290	5290	0
110	20231110	180200	33349960	5290	5290	5290	5290	0
111	20231110	180100	33349960	5290	5290	5290	5290	0
112	20231110	180000	33349960	5290	5290	5290	5290	0
113	20231110	175900	33349960	5290	5290	5290	5290	0
114	20231110	175800	33349960	5290	5290	5290	5290	0
115	20231110	175700	33349960	5290	5290	5290	5290	0
116	20231110	175600	33349960	5290	5290	5290	5290	0
117	20231110	175500	33349960	5290	5290	5290	5290	0
118	20231110	175400	33349960	5290	5290	5290	5290	0
119	20231110	175300	33349960	5290	5290	5290	5290	0
120	20231110	175200	33349960	5290	5290	5290	5290	0
121	20231110	175100	33349960	5290	5290	5290	5290	0
122	20231110	175000	33349960	5290	5290	5290	5290	451
123	20231110	174900	33349960	5290	5290	5290	5290	0
124	20231110	174800	33349960	5290	5290	5290	5290	0
125	20231110	174700	33349960	5290	5290	5290	5290	0
126	20231110	174600	33349960	5290	5290	5290	5290	0
127	20231110	174500	33349960	5290	5290	5290	5290	0
128	20231110	174400	33349960	5290	5290	5290	5290	0
129	20231110	174300	33349960	5290	5290	5290	5290	0
130	20231110	174200	33349960	5290	5290	5290	5290	0
131	20231110	174100	33349960	5290	5290	5290	5290	0
132	20231110	174000	33349960	5290	5290	5290	5290	0
133	20231110	173900	33349960	5290	5290	5290	5290	0
134	20231110	173800	33349960	5290	5290	5290	5290	0
135	20231110	173700	33349960	5290	5290	5290	5290	0
136	20231110	173600	33349960	5290	5290	5290	5290	0
137	20231110	173500	33349960	5290	5290	5290	5290	0
138	20231110	173400	33349960	5290	5290	5290	5290	0
139	20231110	173300	33349960	5290	5290	5290	5290	0
140	20231110	173200	33349960	5290	5290	5290	5290	0
141	20231110	173100	33349960	5290	5290	5290	5290	0
142	20231110	173000	33349960	5290	5290	5290	5290	0
143	20231110	172900	33349960	5290	5290	5290	5290	0
144	20231110	172800	33349960	5290	5290	5290	5290	0
145	20231110	172700	33349960	5290	5290	5290	5290	0
146	20231110	172600	33349960	5290	5290	5290	5290	0
147	20231110	172500	33349960	5290	5290	5290	5290	0
148	20231110	172400	33349960	5290	5290	5290	5290	0
149	20231110	172300	33349960	5290	5290	5290	5290	0
150	20231110	172200	33349960	5290	5290	5290	5290	0
151	20231110	172100	33349960	5290	5290	5290	5290	0
152	20231110	172000	33349960	5290	5290	5290	5290	451
153	20231110	171900	33349960	5290	5290	5290	5290	0
154	20231110	171800	33349960	5290	5290	5290	5290	0
155	20231110	171700	33349960	5290	5290	5290	5290	0
156	20231110	171600	33349960	5290	5290	5290	5290	0
157	20231110	171500	33349960	5290	5290	5290	5290	0
158	20231110	171400	33349960	5290	5290	5290	5290	0
159	20231110	171300	33349960	5290	5290	5290	5290	0
160	20231110	171200	33349960	5290	5290	5290	5290	0
161	20231110	171100	33349960	5290	5290	5290	5290	0
162	20231110	171000	33349960	5290	5290	5290	5290	0
163	20231110	170900	33349960	5290	5290	5290	5290	0
164	20231110	170800	33349960	5290	5290	5290	5290	0
165	20231110	170700	33349960	5290	5290	5290	5290	0
166	20231110	170600	33349960	5290	5290	5290	5290	0
167	20231110	170500	33349960	5290	5290	5290	5290	0
168	20231110	170400	33349960	5290	5290	5290	5290	0
169	20231110	170300	33349960	5290	5290	5290	5290	0
170	20231110	170200	33349960	5290	5290	5290	5290	0
171	20231110	170100	33349960	5290	5290	5290	5290	0
172	20231110	170000	33349960	5290	5290	5290	5290	0
173	20231110	165900	33349960	5290	5290	5290	5290	0
174	20231110	165800	33349960	5290	5290	5290	5290	0
175	20231110	165700	33349960	5290	5290	5290	5290	0
176	20231110	165600	33349960	5290	5290	5290	5290	0
177	20231110	165500	33349960	5290	5290	5290	5290	0
178	20231110	165400	33349960	5290	5290	5290	5290	0
179	20231110	165300	33349960	5290	5290	5290	5290	0
180	20231110	165200	33349960	5290	5290	5290	5290	0
181	20231110	165100	33349960	5290	5290	5290	5290	0
182	20231110	165000	33349960	5290	5290	5290	5290	451
183	20231110	164900	33349960	5290	5290	5290	5290	0
184	20231110	164800	33349960	5290	5290	5290	5290	0
185	20231110	164700	33349960	5290	5290	5290	5290	0
186	20231110	164600	33349960	5290	5290	5290	5290	0
187	20231110	164500	33349960	5290	5290	5290	5290	0
188	20231110	164400	33349960	5290	5290	5290	5290	0
189	20231110	164300	33349960	5290	5290	5290	5290	0
190	20231110	164200	33349960	5290	5290	5290	5290	0
191	20231110	164100	33349960	5290	5290	5290	5290	0
192	20231110	164000	33349960	5290	5290	5290	5290	0
193	20231110	163900	33349960	5290	5290	5290	5290	0
194	20231110	163800	33349960	5290	5290	5290	5290	0
195	20231110	163700	33349960	5290	5290	5290	5290	0
196	20231110	163600	33349960	5290	5290	5290	5290	0
197	20231110	163500	33349960	5290	5290	5290	5290	0
198	20231110	163400	33349960	5290	5290	5290	5290	0
199	20231110	163300	33349960	5290	5290	5290	5290	0
200	20231110	163200	33349960	5290	5290	5290	5290	0
201	20231110	163100	33349960	5290	5290	5290	5290	0
202	20231110	163000	33349960	5290	5290	5290	5290	0
203	20231110	162900	33349960	5290	5290	5290	5290	0
204	20231110	162800	33349960	5290	5290	5290	5290	0
205	20231110	162700	33349960	5290	5290	5290	5290	0
206	20231110	162600	33349960	5290	5290	5290	5290	0
207	20231110	162500	33349960	5290	5290	5290	5290	0
208	20231110	162400	33349960	5290	5290	5290	5290	0
209	20231110	162300	33349960	5290	5290	5290	5290	0
210	20231110	162200	33349960	5290	5290	5290	5290	0
211	20231110	162100	33349960	5290	5290	5290	5290	0
212	20231110	162000	33349960	5290	5290	5290	5290	451
213	20231110	161900	33349960	5290	5290	5290	5290	0
214	20231110	161800	33349960	5290	5290	5290	5290	0
215	20231110	161700	33349960	5290	5290	5290	5290	0
216	20231110	161600	33349960	5290	5290	5290	5290	0
217	20231110	161500	33349960	5290	5290	5290	5290	0
218	20231110	161400	33349960	5290	5290	5290	5290	0
219	20231110	161300	33349960	5290	5290	5290	5290	0
220	20231110	161200	33349960	5290	5290	5290	5290	0
221	20231110	161100	33349960	5290	5290	5290	5290	0
222	20231110	161000	33349960	5290	5290	5290	5290	0
223	20231110	160900	33349960	5290	5290	5290	5290	0
224	20231110	160800	33349960	5290	5290	5290	5290	0
225	20231110	160700	33349960	5290	5290	5290	5290	0
226	20231110	160600	33349960	5290	5290	5290	5290	0
227	20231110	160500	33349960	5290	5290	5290	5290	0
228	20231110	160400	33349960	5290	5290	5290	5290	0
229	20231110	160300	33349960	5290	5290	5290	5290	0
230	20231110	160200	33349960	5290	5290	5290	5290	0
231	20231110	160100	33349960	5290	5290	5290	5290	0
232	20231110	160000	33349960	5290	5290	5290	5290	0
233	20231110	155900	33349960	5290	5290	5290	5290	0
234	20231110	155800	33349960	5290	5290	5290	5290	0
235	20231110	155700	33349960	5290	5290	5290	5290	0
236	20231110	155600	33349960	5290	5290	5290	5290	0
237	20231110	155500	33349960	5290	5290	5290	5290	0
238	20231110	155400	33349960	5290	5290	5290	5290	0
239	20231110	155300	33349960	5290	5290	5290	5290	0
240	20231110	155200	33349960	5290	5290	5290	5290	0
241	20231110	155100	33349960	5290	5290	5290	5290	0
242	20231110	155000	33349960	5290	5290	5290	5290	451
243	20231110	154900	33349960	5290	5290	5290	5290	0
244	20231110	154800	33349960	5290	5290	5290	5290	0
245	20231110	154700	33349960	5290	5290	5290	5290	0
246	20231110	154600	33349960	5290	5290	5290	5290	0
247	20231110	154500	33349960	5290	5290	5290	5290	0
248	20231110	154400	33349960	5290	5290	5290	5290	0
249	20231110	154300	33349960	5290	5290	5290	5290	0
250	20231110	154200	33349960	5290	5290	5290	5290	0
251	20231110	154100	33349960	5290	5290	5290	5290	0
252	20231110	154000	33349960	5290	5290	5290	5290	0
253	20231110	153900	33349960	5290	5290	5290	5290	0
254	20231110	153800	33349960	5290	5290	5290	5290	0
255	20231110	153700	33349960	5290	5290	5290	5290	0
256	20231110	153600	33349960	5290	5290	5290	5290	0
257	20231110	153500	33349960	5290	5290	5290	5290	0
258	20231110	153400	33349960	5290	5290	5290	5290	0
259	20231110	153300	33349960	5290	5290	5290	5290	0
260	20231110	153200	33349960	5290	5290	5290	5290	0
261	20231110	153100	33349960	5290	5290	5290	5290	0
262	20231110	153000	33349960	5290	5290	5290	5290	451
263	20231110	152900	30964170	5290	5290	5290	5290	0
264	20231110	152800	30964170	5290	5290	5290	5290	0
265	20231110	152700	30964170	5290	5290	5290	5290	0
266	20231110	152600	30964170	5290	5290	5290	5290	0
267	20231110	152500	30964170	5290	5290	5290	5290	0
268	20231110	152400	30964170	5290	5290	5290	5290	0
269	20231110	152300	30964170	5290	5290	5290	5290	0
270	20231110	152200	30964170	5290	5290	5290	5290	0
271	20231110	152100	30964170	5290	5290	5290	5290	0
272	20231110	152000	30964170	5290	5290	5290	5290	0
273	20231110	151900	30964170	5290	5290	5290	5290	0
274	20231110	151800	30964170	5290	5230	5290	5230	63
275	20231110	151700	30633030	5230	5230	5230	5230	0
276	20231110	151600	30633030	5230	5230	5230	5230	147
277	20231110	151500	29864220	5240	5240	5240	5240	506
278	20231110	151400	27212780	5240	5250	5250	5230	508
279	20231110	151300	24550890	5280	5250	5280	5250	201
280	20231110	151200	23495610	5250	5250	5250	5250	361
281	20231110	151100	21600360	5290	5290	5290	5290	0
282	20231110	151000	21600360	5290	5280	5290	5280	2
283	20231110	150900	21589790	5260	5260	5260	5260	1
284	20231110	150800	21584530	5280	5280	5280	5280	0
285	20231110	150700	21584530	5280	5280	5290	5280	24
286	20231110	150600	21457800	5260	5260	5260	5260	9
287	20231110	150500	21410460	5260	5260	5260	5260	0
288	20231110	150400	21410460	5260	5260	5260	5260	0
289	20231110	150300	21410460	5260	5260	5260	5260	0
290	20231110	150200	21410460	5260	5260	5260	5260	0
291	20231110	150100	21410460	5260	5260	5260	5260	0
292	20231110	150000	21410460	5260	5260	5260	5260	0
293	20231110	145900	21410460	5260	5260	5260	5260	2
294	20231110	145800	21399940	5290	5290	5290	5290	0
295	20231110	145700	21399940	5290	5290	5290	5290	0
296	20231110	145600	21399940	5290	5290	5290	5290	0
297	20231110	145500	21399940	5290	5290	5290	5290	0
298	20231110	145400	21399940	5290	5290	5290	5290	0
299	20231110	145300	21399940	5290	5290	5290	5290	0
300	20231110	145200	21399940	5290	5290	5290	5290	0
301	20231110	145100	21399940	5290	5280	5290	5280	137
302	20231110	145000	20675270	5290	5290	5290	5290	0
303	20231110	144900	20675270	5290	5290	5290	5290	0
304	20231110	144800	20675270	5290	5290	5290	5290	0
305	20231110	144700	20675270	5290	5290	5290	5290	0
306	20231110	144600	20675270	5290	5290	5290	5290	0
307	20231110	144500	20675270	5290	5290	5290	5290	0
308	20231110	144400	20675270	5290	5290	5290	5290	0
309	20231110	144300	20675270	5290	5280	5290	5280	22
310	20231110	144200	20558900	5290	5290	5290	5290	0
311	20231110	144100	20558900	5290	5290	5290	5290	0
312	20231110	144000	20558900	5290	5290	5290	5290	0
313	20231110	143900	20558900	5290	5290	5290	5290	0
314	20231110	143800	20558900	5290	5290	5290	5290	0
315	20231110	143700	20558900	5290	5290	5290	5290	0
316	20231110	143600	20558900	5290	5290	5290	5290	0
317	20231110	143500	20558900	5290	5290	5290	5290	28
318	20231110	143400	20410780	5290	5290	5290	5290	20
319	20231110	143300	20304980	5290	5290	5290	5290	0
320	20231110	143200	20304980	5290	5290	5290	5290	0
321	20231110	143100	20304980	5290	5290	5290	5290	0
322	20231110	143000	20304980	5290	5290	5290	5290	1
323	20231110	142900	20299690	5290	5290	5290	5290	0
324	20231110	142800	20299690	5290	5290	5290	5290	0
325	20231110	142700	20299690	5290	5290	5290	5290	0
326	20231110	142600	20299690	5290	5290	5290	5290	0
327	20231110	142500	20299690	5290	5290	5290	5290	0
328	20231110	142400	20299690	5290	5290	5290	5290	0
329	20231110	142300	20299690	5290	5290	5290	5290	0
330	20231110	142200	20299690	5290	5290	5290	5290	0
331	20231110	142100	20299690	5290	5290	5290	5290	0
332	20231110	142000	20299690	5290	5290	5290	5290	0
333	20231110	141900	20299690	5290	5290	5290	5290	0
334	20231110	141800	20299690	5290	5290	5290	5290	0
335	20231110	141700	20299690	5290	5290	5290	5290	0
336	20231110	141600	20299690	5290	5290	5290	5290	0
337	20231110	141500	20299690	5290	5290	5290	5290	0
338	20231110	141400	20299690	5290	5290	5290	5290	0
339	20231110	141300	20299690	5290	5290	5290	5290	0
340	20231110	141200	20299690	5290	5290	5290	5290	0
341	20231110	141100	20299690	5290	5290	5290	5290	0
342	20231110	141000	20299690	5290	5290	5290	5290	0
343	20231110	140900	20299690	5290	5290	5290	5290	0
344	20231110	140800	20299690	5290	5290	5290	5290	0
345	20231110	140700	20299690	5290	5290	5290	5290	0
346	20231110	140600	20299690	5290	5290	5290	5290	0
347	20231110	140500	20299690	5290	5290	5290	5290	0
348	20231110	140400	20299690	5290	5290	5290	5290	0
349	20231110	140300	20299690	5290	5290	5290	5290	0
350	20231110	140200	20299690	5290	5290	5290	5290	0
351	20231110	140100	20299690	5290	5290	5290	5290	0
352	20231110	140000	20299690	5290	5290	5290	5290	0
353	20231110	135900	20299690	5290	5290	5290	5290	0
354	20231110	135800	20299690	5290	5290	5290	5290	0
355	20231110	135700	20299690	5290	5290	5290	5290	0
356	20231110	135600	20299690	5290	5290	5290	5290	0
357	20231110	135500	20299690	5290	5290	5290	5290	0
358	20231110	135400	20299690	5290	5290	5290	5290	0
359	20231110	135300	20299690	5290	5290	5290	5290	0
360	20231110	135200	20299690	5290	5290	5290	5290	0
361	20231110	135100	20299690	5290	5290	5290	5290	0
362	20231110	135000	20299690	5290	5290	5290	5290	0
363	20231110	134900	20299690	5290	5290	5290	5290	0
364	20231110	134800	20299690	5290	5290	5290	5290	0
365	20231110	134700	20299690	5290	5290	5290	5290	0
366	20231110	134600	20299690	5290	5290	5290	5290	0
367	20231110	134500	20299690	5290	5290	5290	5290	0
368	20231110	134400	20299690	5290	5260	5290	5260	400
369	20231110	134300	18192340	5260	5260	5260	5260	0
370	20231110	134200	18192340	5260	5260	5260	5260	0
371	20231110	134100	18192340	5260	5260	5260	5260	0
372	20231110	134000	18192340	5260	5260	5260	5260	0
373	20231110	133900	18192340	5260	5260	5260	5260	413
374	20231110	133800	16019960	5260	5260	5260	5260	0
375	20231110	133700	16019960	5260	5260	5260	5260	0
376	20231110	133600	16019960	5260	5260	5260	5260	0
377	20231110	133500	16019960	5260	5260	5260	5260	0
378	20231110	133400	16019960	5260	5260	5260	5260	0
379	20231110	133300	16019960	5260	5260	5260	5260	0
380	20231110	133200	16019960	5260	5260	5260	5260	0
381	20231110	133100	16019960	5260	5260	5260	5260	0
382	20231110	133000	16019960	5260	5260	5260	5260	0
383	20231110	132900	16019960	5260	5260	5260	5260	0
384	20231110	132800	16019960	5260	5260	5260	5260	1
385	20231110	132700	16014700	5270	5270	5270	5270	0
386	20231110	132600	16014700	5270	5270	5270	5270	0
387	20231110	132500	16014700	5270	5270	5270	5270	0
388	20231110	132400	16014700	5270	5270	5270	5270	0
389	20231110	132300	16014700	5270	5270	5270	5270	31
390	20231110	132200	15851330	5290	5290	5290	5290	0
391	20231110	132100	15851330	5290	5290	5290	5290	0
392	20231110	132000	15851330	5290	5290	5290	5290	0
393	20231110	131900	15851330	5290	5290	5290	5290	0
394	20231110	131800	15851330	5290	5290	5290	5290	0
395	20231110	131700	15851330	5290	5290	5290	5290	0
396	20231110	131600	15851330	5290	5290	5290	5290	0
397	20231110	131500	15851330	5290	5290	5290	5290	0
398	20231110	131400	15851330	5290	5290	5290	5290	0
399	20231110	131300	15851330	5290	5290	5290	5290	0
400	20231110	131200	15851330	5290	5290	5290	5290	0
401	20231110	131100	15851330	5290	5290	5290	5290	0
402	20231110	131000	15851330	5290	5290	5290	5290	0
403	20231110	130900	15851330	5290	5290	5290	5290	0
404	20231110	130800	15851330	5290	5290	5290	5290	0
405	20231110	130700	15851330	5290	5290	5290	5290	0
406	20231110	130600	15851330	5290	5290	5290	5290	55
407	20231110	130500	15560380	5300	5300	5300	5300	0
408	20231110	130400	15560380	5300	5300	5300	5300	0
409	20231110	130300	15560380	5300	5300	5300	5300	0
410	20231110	130200	15560380	5300	5300	5300	5300	0
411	20231110	130100	15560380	5300	5300	5300	5300	0
412	20231110	130000	15560380	5300	5300	5300	5300	0
413	20231110	125900	15560380	5300	5300	5300	5300	0
414	20231110	125800	15560380	5300	5300	5300	5300	0
415	20231110	125700	15560380	5300	5300	5300	5300	0
416	20231110	125600	15560380	5300	5300	5300	5300	0
417	20231110	125500	15560380	5300	5300	5300	5300	0
418	20231110	125400	15560380	5300	5300	5300	5300	0
419	20231110	125300	15560380	5300	5300	5300	5300	0
420	20231110	125200	15560380	5300	5300	5300	5300	0
421	20231110	125100	15560380	5300	5300	5300	5300	0
422	20231110	125000	15560380	5300	5300	5300	5300	0
423	20231110	124900	15560380	5300	5300	5300	5300	0
424	20231110	124800	15560380	5300	5300	5300	5300	0
425	20231110	124700	15560380	5300	5300	5300	5300	0
426	20231110	124600	15560380	5300	5300	5300	5300	0
427	20231110	124500	15560380	5300	5300	5300	5300	0
428	20231110	124400	15560380	5300	5300	5300	5300	0
429	20231110	124300	15560380	5300	5300	5300	5300	0
430	20231110	124200	15560380	5300	5300	5300	5300	0
431	20231110	124100	15560380	5300	5300	5300	5300	0
432	20231110	124000	15560380	5300	5300	5300	5300	0
433	20231110	123900	15560380	5300	5290	5300	5290	890
434	20231110	123800	10850000	5290	5290	5290	5290	0
435	20231110	123700	10850000	5290	5290	5290	5290	0
436	20231110	123600	10850000	5290	5290	5290	5290	0
437	20231110	123500	10850000	5290	5290	5290	5290	0
438	20231110	123400	10850000	5290	5290	5290	5290	0
439	20231110	123300	10850000	5290	5290	5290	5290	0
440	20231110	123200	10850000	5290	5290	5290	5290	0
441	20231110	123100	10850000	5290	5290	5290	5290	0
442	20231110	123000	10850000	5290	5290	5290	5290	0
443	20231110	122900	10850000	5290	5290	5290	5290	0
444	20231110	122800	10850000	5290	5290	5290	5290	0
445	20231110	122700	10850000	5290	5290	5290	5290	0
446	20231110	122600	10850000	5290	5290	5290	5290	0
447	20231110	122500	10850000	5290	5290	5290	5290	0
448	20231110	122400	10850000	5290	5290	5290	5290	0
449	20231110	122300	10850000	5290	5290	5290	5290	0
450	20231110	122200	10850000	5290	5290	5290	5290	0
451	20231110	122100	10850000	5290	5290	5290	5290	1
452	20231110	122000	10844710	5290	5290	5290	5290	0
453	20231110	121900	10844710	5290	5290	5290	5290	0
454	20231110	121800	10844710	5290	5290	5290	5290	0
455	20231110	121700	10844710	5290	5290	5290	5290	0
456	20231110	121600	10844710	5290	5290	5290	5290	0
457	20231110	121500	10844710	5290	5290	5290	5290	0
458	20231110	121400	10844710	5290	5290	5290	5290	0
459	20231110	121300	10844710	5290	5290	5290	5290	0
460	20231110	121200	10844710	5290	5290	5290	5290	0
461	20231110	121100	10844710	5290	5290	5290	5290	33
462	20231110	121000	10670140	5280	5280	5280	5270	312
463	20231110	120900	9022800	5250	5250	5250	5250	0
464	20231110	120800	9022800	5250	5250	5250	5250	0
465	20231110	120700	9022800	5250	5250	5250	5250	0
466	20231110	120600	9022800	5250	5250	5250	5250	0
467	20231110	120500	9022800	5250	5250	5250	5250	129
468	20231110	120400	8345550	5280	5280	5280	5280	0
469	20231110	120300	8345550	5280	5280	5280	5280	0
470	20231110	120200	8345550	5280	5280	5280	5280	0
471	20231110	120100	8345550	5280	5280	5280	5280	0
472	20231110	120000	8345550	5280	5280	5280	5280	0
473	20231110	115900	8345550	5280	5280	5280	5280	0
474	20231110	115800	8345550	5280	5280	5280	5280	0
475	20231110	115700	8345550	5280	5280	5280	5280	0
476	20231110	115600	8345550	5280	5280	5280	5280	0
477	20231110	115500	8345550	5280	5280	5280	5280	0
478	20231110	115400	8345550	5280	5280	5280	5280	0
479	20231110	115300	8345550	5280	5280	5280	5280	0
480	20231110	115200	8345550	5280	5280	5280	5280	0
481	20231110	115100	8345550	5280	5280	5280	5280	1
482	20231110	115000	8340270	5280	5280	5280	5280	0
483	20231110	114900	8340270	5280	5280	5280	5280	0
484	20231110	114800	8340270	5280	5280	5280	5280	0
485	20231110	114700	8340270	5280	5280	5280	5280	0
486	20231110	114600	8340270	5280	5280	5280	5280	0
487	20231110	114500	8340270	5280	5280	5280	5280	0
488	20231110	114400	8340270	5280	5280	5280	5280	0
489	20231110	114300	8340270	5280	5280	5280	5280	0
490	20231110	114200	8340270	5280	5280	5280	5280	0
491	20231110	114100	8340270	5280	5280	5280	5280	0
492	20231110	114000	8340270	5280	5280	5280	5280	0
493	20231110	113900	8340270	5280	5280	5280	5280	0
494	20231110	113800	8340270	5280	5280	5280	5280	0
495	20231110	113700	8340270	5280	5280	5280	5280	0
496	20231110	113600	8340270	5280	5280	5280	5280	0
497	20231110	113500	8340270	5280	5280	5280	5280	0
498	20231110	113400	8340270	5280	5280	5280	5280	0
499	20231110	113300	8340270	5280	5280	5280	5280	0
500	20231110	113200	8340270	5280	5280	5280	5280	0
501	20231110	113100	8340270	5280	5280	5280	5280	0
502	20231110	113000	8340270	5280	5280	5280	5280	0
503	20231110	112900	8340270	5280	5280	5280	5280	0
504	20231110	112800	8340270	5280	5280	5280	5280	0
505	20231110	112700	8340270	5280	5280	5280	5280	0
506	20231110	112600	8340270	5280	5280	5280	5280	0
507	20231110	112500	8340270	5280	5280	5280	5280	0
508	20231110	112400	8340270	5280	5280	5280	5280	0
509	20231110	112300	8340270	5280	5280	5280	5280	0
510	20231110	112200	8340270	5280	5280	5280	5280	0
511	20231110	112100	8340270	5280	5280	5280	5280	0
512	20231110	112000	8340270	5280	5280	5280	5280	0
513	20231110	111900	8340270	5280	5280	5280	5280	0
514	20231110	111800	8340270	5280	5280	5280	5280	0
515	20231110	111700	8340270	5280	5280	5280	5280	0
516	20231110	111600	8340270	5280	5280	5280	5280	0
517	20231110	111500	8340270	5280	5280	5280	5280	0
518	20231110	111400	8340270	5280	5280	5280	5280	66
519	20231110	111300	7991790	5290	5290	5290	5290	0
520	20231110	111200	7991790	5290	5290	5290	5290	0
521	20231110	111100	7991790	5290	5290	5290	5290	1
522	20231110	111000	7986500	5280	5280	5280	5280	30
523	20231110	110900	7828100	5290	5290	5290	5290	0
524	20231110	110800	7828100	5290	5290	5290	5290	0
525	20231110	110700	7828100	5290	5290	5290	5290	0
526	20231110	110600	7828100	5290	5290	5290	5290	0
527	20231110	110500	7828100	5290	5290	5290	5290	0
528	20231110	110400	7828100	5290	5290	5290	5290	0
529	20231110	110300	7828100	5290	5290	5290	5290	0
530	20231110	110200	7828100	5290	5290	5290	5290	0
531	20231110	110100	7828100	5290	5290	5290	5290	0
532	20231110	110000	7828100	5290	5290	5290	5290	0
533	20231110	105900	7828100	5290	5290	5290	5290	0
534	20231110	105800	7828100	5290	5290	5290	5290	0
535	20231110	105700	7828100	5290	5290	5290	5290	0
536	20231110	105600	7828100	5290	5290	5290	5290	0
537	20231110	105500	7828100	5290	5290	5290	5290	0
538	20231110	105400	7828100	5290	5290	5290	5290	189
539	20231110	105300	6828290	5290	5290	5290	5290	0
540	20231110	105200	6828290	5290	5290	5290	5290	0
541	20231110	105100	6828290	5290	5290	5290	5290	0
542	20231110	105000	6828290	5290	5290	5290	5290	0
543	20231110	104900	6828290	5290	5290	5290	5290	0
544	20231110	104800	6828290	5290	5290	5290	5290	0
545	20231110	104700	6828290	5290	5290	5290	5290	10
546	20231110	104600	6775390	5280	5280	5280	5280	0
547	20231110	104500	6775390	5280	5280	5280	5280	0
548	20231110	104400	6775390	5280	5280	5280	5280	0
549	20231110	104300	6775390	5280	5280	5280	5280	105
550	20231110	104200	6220990	5270	5270	5270	5270	19
551	20231110	104100	6120860	5270	5270	5270	5270	0
552	20231110	104000	6120860	5270	5270	5270	5270	0
553	20231110	103900	6120860	5270	5270	5270	5270	0
554	20231110	103800	6120860	5270	5270	5270	5270	11
555	20231110	103700	6062890	5270	5270	5270	5270	0
556	20231110	103600	6062890	5270	5270	5270	5270	0
557	20231110	103500	6062890	5270	5270	5270	5270	0
558	20231110	103400	6062890	5270	5270	5270	5270	0
559	20231110	103300	6062890	5270	5270	5270	5270	25
560	20231110	103200	5931140	5260	5260	5260	5260	36
561	20231110	103100	5741780	5260	5260	5260	5260	0
562	20231110	103000	5741780	5260	5260	5260	5260	0
563	20231110	102900	5741780	5260	5260	5260	5260	0
564	20231110	102800	5741780	5260	5260	5260	5260	0
565	20231110	102700	5741780	5260	5260	5260	5260	11
566	20231110	102600	5683920	5240	5240	5240	5240	0
567	20231110	102500	5683920	5240	5240	5240	5240	9
568	20231110	102400	5636760	5240	5240	5240	5240	178
569	20231110	102300	4704040	5240	5240	5240	5240	0
570	20231110	102200	4704040	5240	5240	5240	5240	0
571	20231110	102100	4704040	5240	5240	5240	5240	0
572	20231110	102000	4704040	5240	5240	5240	5240	0
573	20231110	101900	4704040	5240	5240	5240	5240	10
574	20231110	101800	4651640	5250	5250	5250	5250	140
575	20231110	101700	3916640	5260	5260	5260	5260	48
576	20231110	101600	3664160	5260	5260	5260	5260	0
577	20231110	101500	3664160	5260	5260	5260	5260	1
578	20231110	101400	3658900	5260	5260	5260	5260	0
579	20231110	101300	3658900	5260	5260	5260	5260	0
580	20231110	101200	3658900	5260	5260	5260	5260	0
581	20231110	101100	3658900	5260	5260	5260	5260	0
582	20231110	101000	3658900	5260	5260	5260	5260	0
583	20231110	100900	3658900	5260	5260	5260	5260	0
584	20231110	100800	3658900	5260	5260	5260	5260	0
585	20231110	100700	3658900	5260	5260	5260	5260	6
586	20231110	100600	3627340	5260	5260	5260	5260	0
587	20231110	100500	3627340	5260	5260	5260	5260	0
588	20231110	100400	3627340	5260	5260	5260	5260	0
589	20231110	100300	3627340	5260	5260	5260	5260	0
590	20231110	100200	3627340	5260	5260	5260	5260	0
591	20231110	100100	3627340	5260	5260	5260	5260	0
592	20231110	100000	3627340	5260	5260	5260	5260	0
593	20231110	095900	3627340	5260	5260	5260	5260	0
594	20231110	095800	3627340	5260	5260	5260	5260	0
595	20231110	095700	3627340	5260	5260	5260	5260	0
596	20231110	095600	3627340	5260	5260	5260	5260	0
597	20231110	095500	3627340	5260	5260	5260	5260	0
598	20231110	095400	3627340	5260	5260	5260	5260	0
599	20231110	095300	3627340	5260	5270	5270	5260	18
600	20231110	095200	3532570	5270	5270	5270	5270	1
601	20231110	095100	3527300	5270	5270	5270	5270	100
602	20231110	095000	3000300	5280	5280	5280	5280	0
603	20231110	094900	3000300	5280	5280	5280	5280	0
604	20231110	094800	3000300	5280	5280	5280	5280	0
605	20231110	094700	3000300	5280	5280	5280	5280	0
606	20231110	094600	3000300	5280	5280	5280	5280	0
607	20231110	094500	3000300	5280	5280	5280	5280	0
608	20231110	094400	3000300	5280	5280	5280	5280	1
609	20231110	094300	2995020	5290	5290	5290	5290	0
610	20231110	094200	2995020	5290	5290	5290	5290	0
611	20231110	094100	2995020	5290	5290	5290	5290	30
612	20231110	094000	2836320	5290	5260	5290	5260	2
613	20231110	093900	2825770	5290	5290	5290	5290	0
614	20231110	093800	2825770	5290	5290	5290	5290	0
615	20231110	093700	2825770	5290	5290	5290	5290	0
616	20231110	093600	2825770	5290	5290	5290	5290	0
617	20231110	093500	2825770	5290	5290	5290	5290	0
618	20231110	093400	2825770	5290	5290	5290	5290	0
619	20231110	093300	2825770	5290	5290	5290	5290	0
620	20231110	093200	2825770	5290	5290	5290	5290	2
621	20231110	093100	2815190	5290	5290	5290	5290	0
622	20231110	093000	2815190	5290	5290	5290	5290	0
623	20231110	092900	2815190	5290	5290	5290	5290	0
624	20231110	092800	2815190	5290	5290	5290	5290	0
625	20231110	092700	2815190	5290	5290	5290	5290	0
626	20231110	092600	2815190	5290	5290	5290	5290	0
627	20231110	092500	2815190	5290	5290	5290	5290	0
628	20231110	092400	2815190	5290	5280	5290	5280	9
629	20231110	092300	2767610	5290	5290	5290	5290	0
630	20231110	092200	2767610	5290	5290	5290	5290	0
631	20231110	092100	2767610	5290	5290	5290	5290	0
632	20231110	092000	2767610	5290	5290	5290	5290	0
633	20231110	091900	2767610	5290	5280	5290	5280	95
634	20231110	091800	2265110	5280	5280	5280	5280	0
635	20231110	091700	2265110	5280	5280	5280	5280	0
636	20231110	091600	2265110	5280	5280	5280	5280	0
637	20231110	091500	2265110	5280	5280	5280	5280	0
638	20231110	091400	2265110	5280	5280	5280	5280	4
639	20231110	091300	2243990	5290	5290	5290	5290	0
640	20231110	091200	2243990	5290	5290	5290	5290	0
641	20231110	091100	2243990	5290	5290	5290	5290	1
642	20231110	091000	2238700	5280	5250	5290	5250	259
643	20231110	090900	877880	5250	5250	5250	5250	0
644	20231110	090800	877880	5250	5250	5250	5250	0
645	20231110	090700	877880	5250	5260	5260	5250	100
646	20231110	090600	352440	5280	5280	5280	5280	0
647	20231110	090500	352440	5280	5280	5280	5280	0
648	20231110	090400	352440	5280	5280	5280	5280	0
649	20231110	090300	352440	5280	5280	5280	5280	1
650	20231110	090200	347160	5270	5270	5270	5270	0
651	20231110	090100	347160	5270	5270	5270	5270	0
652	20231110	090000	347160	5270	5250	5270	5250	66