KissMeData/095270/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200100	49110960	5090	5090	5090	5090	483
3	20231102	200000	49110960	5090	5090	5090	5090	0
4	20231102	195900	49110960	5090	5090	5090	5090	0
5	20231102	195800	49110960	5090	5090	5090	5090	0
6	20231102	195700	49110960	5090	5090	5090	5090	0
7	20231102	195600	49110960	5090	5090	5090	5090	0
8	20231102	195500	49110960	5090	5090	5090	5090	0
9	20231102	195400	49110960	5090	5090	5090	5090	0
10	20231102	195300	49110960	5090	5090	5090	5090	0
11	20231102	195200	49110960	5090	5090	5090	5090	0
12	20231102	195100	49110960	5090	5090	5090	5090	0
13	20231102	195000	49110960	5090	5090	5090	5090	0
14	20231102	194900	49110960	5090	5090	5090	5090	0
15	20231102	194800	49110960	5090	5090	5090	5090	0
16	20231102	194700	49110960	5090	5090	5090	5090	0
17	20231102	194600	49110960	5090	5090	5090	5090	0
18	20231102	194500	49110960	5090	5090	5090	5090	0
19	20231102	194400	49110960	5090	5090	5090	5090	0
20	20231102	194300	49110960	5090	5090	5090	5090	0
21	20231102	194200	49110960	5090	5090	5090	5090	0
22	20231102	194100	49110960	5090	5090	5090	5090	0
23	20231102	194000	49110960	5090	5090	5090	5090	0
24	20231102	193900	49110960	5090	5090	5090	5090	0
25	20231102	193800	49110960	5090	5090	5090	5090	0
26	20231102	193700	49110960	5090	5090	5090	5090	0
27	20231102	193600	49110960	5090	5090	5090	5090	0
28	20231102	193500	49110960	5090	5090	5090	5090	0
29	20231102	193400	49110960	5090	5090	5090	5090	0
30	20231102	193300	49110960	5090	5090	5090	5090	0
31	20231102	193200	49110960	5090	5090	5090	5090	0
32	20231102	193100	49110960	5090	5090	5090	5090	483
33	20231102	193000	49110960	5090	5090	5090	5090	0
34	20231102	192900	49110960	5090	5090	5090	5090	0
35	20231102	192800	49110960	5090	5090	5090	5090	0
36	20231102	192700	49110960	5090	5090	5090	5090	0
37	20231102	192600	49110960	5090	5090	5090	5090	0
38	20231102	192500	49110960	5090	5090	5090	5090	0
39	20231102	192400	49110960	5090	5090	5090	5090	0
40	20231102	192300	49110960	5090	5090	5090	5090	0
41	20231102	192200	49110960	5090	5090	5090	5090	0
42	20231102	192100	49110960	5090	5090	5090	5090	0
43	20231102	192000	49110960	5090	5090	5090	5090	0
44	20231102	191900	49110960	5090	5090	5090	5090	0
45	20231102	191800	49110960	5090	5090	5090	5090	0
46	20231102	191700	49110960	5090	5090	5090	5090	0
47	20231102	191600	49110960	5090	5090	5090	5090	0
48	20231102	191500	49110960	5090	5090	5090	5090	0
49	20231102	191400	49110960	5090	5090	5090	5090	0
50	20231102	191300	49110960	5090	5090	5090	5090	0
51	20231102	191200	49110960	5090	5090	5090	5090	0
52	20231102	191100	49110960	5090	5090	5090	5090	0
53	20231102	191000	49110960	5090	5090	5090	5090	0
54	20231102	190900	49110960	5090	5090	5090	5090	0
55	20231102	190800	49110960	5090	5090	5090	5090	0
56	20231102	190700	49110960	5090	5090	5090	5090	0
57	20231102	190600	49110960	5090	5090	5090	5090	0
58	20231102	190500	49110960	5090	5090	5090	5090	0
59	20231102	190400	49110960	5090	5090	5090	5090	0
60	20231102	190300	49110960	5090	5090	5090	5090	0
61	20231102	190200	49110960	5090	5090	5090	5090	0
62	20231102	190100	49110960	5090	5090	5090	5090	483
63	20231102	190000	49110960	5090	5090	5090	5090	0
64	20231102	185900	49110960	5090	5090	5090	5090	0
65	20231102	185800	49110960	5090	5090	5090	5090	0
66	20231102	185700	49110960	5090	5090	5090	5090	0
67	20231102	185600	49110960	5090	5090	5090	5090	0
68	20231102	185500	49110960	5090	5090	5090	5090	0
69	20231102	185400	49110960	5090	5090	5090	5090	0
70	20231102	185300	49110960	5090	5090	5090	5090	0
71	20231102	185200	49110960	5090	5090	5090	5090	0
72	20231102	185100	49110960	5090	5090	5090	5090	0
73	20231102	185000	49110960	5090	5090	5090	5090	0
74	20231102	184900	49110960	5090	5090	5090	5090	0
75	20231102	184800	49110960	5090	5090	5090	5090	0
76	20231102	184700	49110960	5090	5090	5090	5090	0
77	20231102	184600	49110960	5090	5090	5090	5090	0
78	20231102	184500	49110960	5090	5090	5090	5090	0
79	20231102	184400	49110960	5090	5090	5090	5090	0
80	20231102	184300	49110960	5090	5090	5090	5090	0
81	20231102	184200	49110960	5090	5090	5090	5090	0
82	20231102	184100	49110960	5090	5090	5090	5090	0
83	20231102	184000	49110960	5090	5090	5090	5090	0
84	20231102	183900	49110960	5090	5090	5090	5090	0
85	20231102	183800	49110960	5090	5090	5090	5090	0
86	20231102	183700	49110960	5090	5090	5090	5090	0
87	20231102	183600	49110960	5090	5090	5090	5090	0
88	20231102	183500	49110960	5090	5090	5090	5090	0
89	20231102	183400	49110960	5090	5090	5090	5090	0
90	20231102	183300	49110960	5090	5090	5090	5090	0
91	20231102	183200	49110960	5090	5090	5090	5090	0
92	20231102	183100	49110960	5090	5090	5090	5090	483
93	20231102	183000	49110960	5090	5090	5090	5090	0
94	20231102	182900	49110960	5090	5090	5090	5090	0
95	20231102	182800	49110960	5090	5090	5090	5090	0
96	20231102	182700	49110960	5090	5090	5090	5090	0
97	20231102	182600	49110960	5090	5090	5090	5090	0
98	20231102	182500	49110960	5090	5090	5090	5090	0
99	20231102	182400	49110960	5090	5090	5090	5090	0
100	20231102	182300	49110960	5090	5090	5090	5090	0
101	20231102	182200	49110960	5090	5090	5090	5090	0
102	20231102	182100	49110960	5090	5090	5090	5090	0
103	20231102	182000	49110960	5090	5090	5090	5090	0
104	20231102	181900	49110960	5090	5090	5090	5090	0
105	20231102	181800	49110960	5090	5090	5090	5090	0
106	20231102	181700	49110960	5090	5090	5090	5090	0
107	20231102	181600	49110960	5090	5090	5090	5090	0
108	20231102	181500	49110960	5090	5090	5090	5090	0
109	20231102	181400	49110960	5090	5090	5090	5090	0
110	20231102	181300	49110960	5090	5090	5090	5090	0
111	20231102	181200	49110960	5090	5090	5090	5090	0
112	20231102	181100	49110960	5090	5090	5090	5090	0
113	20231102	181000	49110960	5090	5090	5090	5090	0
114	20231102	180900	49110960	5090	5090	5090	5090	0
115	20231102	180800	49110960	5090	5090	5090	5090	0
116	20231102	180700	49110960	5090	5090	5090	5090	0
117	20231102	180600	49110960	5090	5090	5090	5090	0
118	20231102	180500	49110960	5090	5090	5090	5090	0
119	20231102	180400	49110960	5090	5090	5090	5090	0
120	20231102	180300	49110960	5090	5090	5090	5090	0
121	20231102	180200	49110960	5090	5090	5090	5090	0
122	20231102	180100	49110960	5090	5090	5090	5090	483
123	20231102	180000	49110960	5090	5090	5090	5090	0
124	20231102	175900	49110960	5090	5090	5090	5090	0
125	20231102	175800	49110960	5090	5090	5090	5090	0
126	20231102	175700	49110960	5090	5090	5090	5090	0
127	20231102	175600	49110960	5090	5090	5090	5090	0
128	20231102	175500	49110960	5090	5090	5090	5090	0
129	20231102	175400	49110960	5090	5090	5090	5090	0
130	20231102	175300	49110960	5090	5090	5090	5090	0
131	20231102	175200	49110960	5090	5090	5090	5090	0
132	20231102	175100	49110960	5090	5090	5090	5090	0
133	20231102	175000	49110960	5090	5090	5090	5090	0
134	20231102	174900	49110960	5090	5090	5090	5090	0
135	20231102	174800	49110960	5090	5090	5090	5090	0
136	20231102	174700	49110960	5090	5090	5090	5090	0
137	20231102	174600	49110960	5090	5090	5090	5090	0
138	20231102	174500	49110960	5090	5090	5090	5090	0
139	20231102	174400	49110960	5090	5090	5090	5090	0
140	20231102	174300	49110960	5090	5090	5090	5090	0
141	20231102	174200	49110960	5090	5090	5090	5090	0
142	20231102	174100	49110960	5090	5090	5090	5090	0
143	20231102	174000	49110960	5090	5090	5090	5090	0
144	20231102	173900	49110960	5090	5090	5090	5090	0
145	20231102	173800	49110960	5090	5090	5090	5090	0
146	20231102	173700	49110960	5090	5090	5090	5090	0
147	20231102	173600	49110960	5090	5090	5090	5090	0
148	20231102	173500	49110960	5090	5090	5090	5090	0
149	20231102	173400	49110960	5090	5090	5090	5090	0
150	20231102	173300	49110960	5090	5090	5090	5090	0
151	20231102	173200	49110960	5090	5090	5090	5090	0
152	20231102	173100	49110960	5090	5090	5090	5090	483
153	20231102	173000	49110960	5090	5090	5090	5090	0
154	20231102	172900	49110960	5090	5090	5090	5090	0
155	20231102	172800	49110960	5090	5090	5090	5090	0
156	20231102	172700	49110960	5090	5090	5090	5090	0
157	20231102	172600	49110960	5090	5090	5090	5090	0
158	20231102	172500	49110960	5090	5090	5090	5090	0
159	20231102	172400	49110960	5090	5090	5090	5090	0
160	20231102	172300	49110960	5090	5090	5090	5090	0
161	20231102	172200	49110960	5090	5090	5090	5090	0
162	20231102	172100	49110960	5090	5090	5090	5090	0
163	20231102	172000	49110960	5090	5090	5090	5090	0
164	20231102	171900	49110960	5090	5090	5090	5090	0
165	20231102	171800	49110960	5090	5090	5090	5090	0
166	20231102	171700	49110960	5090	5090	5090	5090	0
167	20231102	171600	49110960	5090	5090	5090	5090	0
168	20231102	171500	49110960	5090	5090	5090	5090	0
169	20231102	171400	49110960	5090	5090	5090	5090	0
170	20231102	171300	49110960	5090	5090	5090	5090	0
171	20231102	171200	49110960	5090	5090	5090	5090	0
172	20231102	171100	49110960	5090	5090	5090	5090	0
173	20231102	171000	49110960	5090	5090	5090	5090	0
174	20231102	170900	49110960	5090	5090	5090	5090	0
175	20231102	170800	49110960	5090	5090	5090	5090	0
176	20231102	170700	49110960	5090	5090	5090	5090	0
177	20231102	170600	49110960	5090	5090	5090	5090	0
178	20231102	170500	49110960	5090	5090	5090	5090	0
179	20231102	170400	49110960	5090	5090	5090	5090	0
180	20231102	170300	49110960	5090	5090	5090	5090	0
181	20231102	170200	49110960	5090	5090	5090	5090	0
182	20231102	170100	49110960	5090	5090	5090	5090	483
183	20231102	170000	49110960	5090	5090	5090	5090	0
184	20231102	165900	49110960	5090	5090	5090	5090	0
185	20231102	165800	49110960	5090	5090	5090	5090	0
186	20231102	165700	49110960	5090	5090	5090	5090	0
187	20231102	165600	49110960	5090	5090	5090	5090	0
188	20231102	165500	49110960	5090	5090	5090	5090	0
189	20231102	165400	49110960	5090	5090	5090	5090	0
190	20231102	165300	49110960	5090	5090	5090	5090	0
191	20231102	165200	49110960	5090	5090	5090	5090	0
192	20231102	165100	49110960	5090	5090	5090	5090	0
193	20231102	165000	49110960	5090	5090	5090	5090	0
194	20231102	164900	49110960	5090	5090	5090	5090	0
195	20231102	164800	49110960	5090	5090	5090	5090	0
196	20231102	164700	49110960	5090	5090	5090	5090	0
197	20231102	164600	49110960	5090	5090	5090	5090	0
198	20231102	164500	49110960	5090	5090	5090	5090	0
199	20231102	164400	49110960	5090	5090	5090	5090	0
200	20231102	164300	49110960	5090	5090	5090	5090	0
201	20231102	164200	49110960	5090	5090	5090	5090	0
202	20231102	164100	49110960	5090	5090	5090	5090	0
203	20231102	164000	49110960	5090	5090	5090	5090	0
204	20231102	163900	49110960	5090	5090	5090	5090	0
205	20231102	163800	49110960	5090	5090	5090	5090	0
206	20231102	163700	49110960	5090	5090	5090	5090	0
207	20231102	163600	49110960	5090	5090	5090	5090	0
208	20231102	163500	49110960	5090	5090	5090	5090	0
209	20231102	163400	49110960	5090	5090	5090	5090	0
210	20231102	163300	49110960	5090	5090	5090	5090	0
211	20231102	163200	49110960	5090	5090	5090	5090	0
212	20231102	163100	49110960	5090	5090	5090	5090	483
213	20231102	163000	49110960	5090	5090	5090	5090	0
214	20231102	162900	49110960	5090	5090	5090	5090	0
215	20231102	162800	49110960	5090	5090	5090	5090	0
216	20231102	162700	49110960	5090	5090	5090	5090	0
217	20231102	162600	49110960	5090	5090	5090	5090	0
218	20231102	162500	49110960	5090	5090	5090	5090	0
219	20231102	162400	49110960	5090	5090	5090	5090	0
220	20231102	162300	49110960	5090	5090	5090	5090	0
221	20231102	162200	49110960	5090	5090	5090	5090	0
222	20231102	162100	49110960	5090	5090	5090	5090	0
223	20231102	162000	49110960	5090	5090	5090	5090	0
224	20231102	161900	49110960	5090	5090	5090	5090	0
225	20231102	161800	49110960	5090	5090	5090	5090	0
226	20231102	161700	49110960	5090	5090	5090	5090	0
227	20231102	161600	49110960	5090	5090	5090	5090	0
228	20231102	161500	49110960	5090	5090	5090	5090	0
229	20231102	161400	49110960	5090	5090	5090	5090	0
230	20231102	161300	49110960	5090	5090	5090	5090	0
231	20231102	161200	49110960	5090	5090	5090	5090	0
232	20231102	161100	49110960	5090	5090	5090	5090	0
233	20231102	161000	49110960	5090	5090	5090	5090	0
234	20231102	160900	49110960	5090	5090	5090	5090	0
235	20231102	160800	49110960	5090	5090	5090	5090	0
236	20231102	160700	49110960	5090	5090	5090	5090	0
237	20231102	160600	49110960	5090	5090	5090	5090	0
238	20231102	160500	49110960	5090	5090	5090	5090	0
239	20231102	160400	49110960	5090	5090	5090	5090	0
240	20231102	160300	49110960	5090	5090	5090	5090	0
241	20231102	160200	49110960	5090	5090	5090	5090	0
242	20231102	160100	49110960	5090	5090	5090	5090	483
243	20231102	160000	49110960	5090	5090	5090	5090	0
244	20231102	155900	49110960	5090	5090	5090	5090	0
245	20231102	155800	49110960	5090	5090	5090	5090	0
246	20231102	155700	49110960	5090	5090	5090	5090	0
247	20231102	155600	49110960	5090	5090	5090	5090	0
248	20231102	155500	49110960	5090	5090	5090	5090	0
249	20231102	155400	49110960	5090	5090	5090	5090	0
250	20231102	155300	49110960	5090	5090	5090	5090	0
251	20231102	155200	49110960	5090	5090	5090	5090	0
252	20231102	155100	49110960	5090	5090	5090	5090	0
253	20231102	155000	49110960	5090	5090	5090	5090	0
254	20231102	154900	49110960	5090	5090	5090	5090	0
255	20231102	154800	49110960	5090	5090	5090	5090	0
256	20231102	154700	49110960	5090	5090	5090	5090	0
257	20231102	154600	49110960	5090	5090	5090	5090	0
258	20231102	154500	49110960	5090	5090	5090	5090	0
259	20231102	154400	49110960	5090	5090	5090	5090	0
260	20231102	154300	49110960	5090	5090	5090	5090	0
261	20231102	154200	49110960	5090	5090	5090	5090	0
262	20231102	154100	49110960	5090	5090	5090	5090	0
263	20231102	154000	49110960	5090	5090	5090	5090	0
264	20231102	153900	49110960	5090	5090	5090	5090	0
265	20231102	153800	49110960	5090	5090	5090	5090	0
266	20231102	153700	49110960	5090	5090	5090	5090	0
267	20231102	153600	49110960	5090	5090	5090	5090	0
268	20231102	153500	49110960	5090	5090	5090	5090	0
269	20231102	153400	49110960	5090	5090	5090	5090	0
270	20231102	153300	49110960	5090	5090	5090	5090	0
271	20231102	153200	49110960	5090	5090	5090	5090	0
272	20231102	153100	49110960	5090	5090	5090	5090	483
273	20231102	153000	49110960	5090	5090	5090	5090	483
274	20231102	152900	46652490	5100	5100	5100	5100	0
275	20231102	152800	46652490	5100	5100	5100	5100	0
276	20231102	152700	46652490	5100	5100	5100	5100	0
277	20231102	152600	46652490	5100	5100	5100	5100	0
278	20231102	152500	46652490	5100	5100	5100	5100	0
279	20231102	152400	46652490	5100	5100	5100	5100	0
280	20231102	152300	46652490	5100	5100	5100	5100	0
281	20231102	152200	46652490	5100	5100	5100	5100	0
282	20231102	152100	46652490	5100	5100	5100	5100	0
283	20231102	152000	46652490	5100	5100	5100	5100	0
284	20231102	151900	46652490	5100	5100	5100	5100	0
285	20231102	151800	46652490	5100	5100	5100	5100	0
286	20231102	151700	46652490	5100	5100	5100	5100	0
287	20231102	151600	46652490	5100	5100	5100	5100	0
288	20231102	151500	46652490	5100	5100	5100	5100	0
289	20231102	151400	46652490	5100	5100	5100	5100	0
290	20231102	151300	46652490	5100	5100	5100	5100	0
291	20231102	151200	46652490	5100	5100	5100	5100	0
292	20231102	151100	46652490	5100	5100	5100	5100	0
293	20231102	151000	46652490	5100	5100	5100	5100	2
294	20231102	150900	46642290	5110	5110	5110	5110	0
295	20231102	150800	46642290	5110	5110	5110	5110	0
296	20231102	150700	46642290	5110	5110	5110	5110	60
297	20231102	150600	46335690	5100	5100	5100	5100	0
298	20231102	150500	46335690	5100	5100	5100	5100	0
299	20231102	150400	46335690	5100	5100	5100	5100	0
300	20231102	150300	46335690	5100	5100	5100	5100	2
301	20231102	150200	46325490	5110	5110	5110	5110	0
302	20231102	150100	46325490	5110	5110	5110	5110	200
303	20231102	150000	45303490	5110	5110	5110	5110	0
304	20231102	145900	45303490	5110	5110	5110	5110	0
305	20231102	145800	45303490	5110	5110	5110	5110	0
306	20231102	145700	45303490	5110	5110	5110	5110	1
307	20231102	145600	45298380	5100	5100	5100	5100	0
308	20231102	145500	45298380	5100	5100	5100	5100	0
309	20231102	145400	45298380	5100	5100	5100	5100	0
310	20231102	145300	45298380	5100	5100	5100	5100	0
311	20231102	145200	45298380	5100	5100	5100	5100	0
312	20231102	145100	45298380	5100	5100	5100	5100	245
313	20231102	145000	44048880	5090	5090	5090	5090	0
314	20231102	144900	44048880	5090	5090	5090	5090	0
315	20231102	144800	44048880	5090	5090	5090	5090	0
316	20231102	144700	44048880	5090	5090	5090	5090	0
317	20231102	144600	44048880	5090	5090	5090	5090	0
318	20231102	144500	44048880	5090	5090	5090	5090	0
319	20231102	144400	44048880	5090	5090	5090	5090	0
320	20231102	144300	44048880	5090	5090	5090	5090	0
321	20231102	144200	44048880	5090	5090	5090	5090	0
322	20231102	144100	44048880	5090	5090	5090	5090	0
323	20231102	144000	44048880	5090	5090	5090	5090	0
324	20231102	143900	44048880	5090	5090	5090	5090	0
325	20231102	143800	44048880	5090	5090	5090	5090	0
326	20231102	143700	44048880	5090	5090	5090	5090	0
327	20231102	143600	44048880	5090	5090	5090	5090	0
328	20231102	143500	44048880	5090	5090	5090	5090	0
329	20231102	143400	44048880	5090	5090	5090	5090	0
330	20231102	143300	44048880	5090	5090	5090	5090	0
331	20231102	143200	44048880	5090	5090	5090	5090	0
332	20231102	143100	44048880	5090	5090	5090	5090	0
333	20231102	143000	44048880	5090	5090	5090	5090	0
334	20231102	142900	44048880	5090	5090	5090	5090	0
335	20231102	142800	44048880	5090	5090	5090	5090	0
336	20231102	142700	44048880	5090	5090	5090	5090	0
337	20231102	142600	44048880	5090	5090	5090	5090	0
338	20231102	142500	44048880	5090	5090	5090	5090	0
339	20231102	142400	44048880	5090	5090	5090	5090	0
340	20231102	142300	44048880	5090	5090	5090	5090	0
341	20231102	142200	44048880	5090	5090	5090	5090	0
342	20231102	142100	44048880	5090	5090	5090	5090	0
343	20231102	142000	44048880	5090	5090	5090	5090	0
344	20231102	141900	44048880	5090	5090	5090	5090	0
345	20231102	141800	44048880	5090	5090	5090	5090	0
346	20231102	141700	44048880	5090	5090	5090	5090	0
347	20231102	141600	44048880	5090	5090	5090	5090	0
348	20231102	141500	44048880	5090	5090	5090	5090	0
349	20231102	141400	44048880	5090	5090	5090	5090	0
350	20231102	141300	44048880	5090	5090	5090	5090	0
351	20231102	141200	44048880	5090	5090	5090	5090	0
352	20231102	141100	44048880	5090	5090	5090	5090	0
353	20231102	141000	44048880	5090	5090	5090	5090	0
354	20231102	140900	44048880	5090	5090	5090	5090	0
355	20231102	140800	44048880	5090	5090	5090	5090	197
356	20231102	140700	43046150	5080	5080	5080	5080	0
357	20231102	140600	43046150	5080	5080	5080	5080	0
358	20231102	140500	43046150	5080	5080	5080	5080	17
359	20231102	140400	42959790	5080	5080	5080	5080	0
360	20231102	140300	42959790	5080	5080	5080	5080	0
361	20231102	140200	42959790	5080	5080	5080	5080	0
362	20231102	140100	42959790	5080	5080	5080	5080	0
363	20231102	140000	42959790	5080	5080	5080	5080	0
364	20231102	135900	42959790	5080	5080	5080	5080	0
365	20231102	135800	42959790	5080	5080	5080	5080	0
366	20231102	135700	42959790	5080	5080	5080	5080	0
367	20231102	135600	42959790	5080	5080	5080	5080	0
368	20231102	135500	42959790	5080	5080	5080	5080	0
369	20231102	135400	42959790	5080	5080	5080	5080	0
370	20231102	135300	42959790	5080	5080	5080	5080	0
371	20231102	135200	42959790	5080	5080	5080	5080	0
372	20231102	135100	42959790	5080	5080	5080	5080	0
373	20231102	135000	42959790	5080	5080	5080	5080	0
374	20231102	134900	42959790	5080	5080	5080	5080	0
375	20231102	134800	42959790	5080	5080	5080	5080	0
376	20231102	134700	42959790	5080	5080	5080	5080	0
377	20231102	134600	42959790	5080	5080	5080	5080	0
378	20231102	134500	42959790	5080	5080	5080	5080	0
379	20231102	134400	42959790	5080	5080	5080	5080	0
380	20231102	134300	42959790	5080	5080	5080	5080	0
381	20231102	134200	42959790	5080	5080	5080	5080	0
382	20231102	134100	42959790	5080	5080	5080	5080	0
383	20231102	134000	42959790	5080	5080	5080	5080	0
384	20231102	133900	42959790	5080	5080	5080	5080	0
385	20231102	133800	42959790	5080	5080	5080	5080	0
386	20231102	133700	42959790	5080	5080	5080	5080	0
387	20231102	133600	42959790	5080	5080	5080	5080	0
388	20231102	133500	42959790	5080	5080	5080	5080	0
389	20231102	133400	42959790	5080	5080	5080	5080	0
390	20231102	133300	42959790	5080	5080	5080	5080	0
391	20231102	133200	42959790	5080	5080	5080	5080	0
392	20231102	133100	42959790	5080	5080	5080	5080	0
393	20231102	133000	42959790	5080	5100	5100	5080	80
394	20231102	132900	42553350	5110	5110	5110	5110	0
395	20231102	132800	42553350	5110	5110	5110	5110	0
396	20231102	132700	42553350	5110	5110	5110	5110	0
397	20231102	132600	42553350	5110	5110	5110	5110	0
398	20231102	132500	42553350	5110	5110	5110	5110	0
399	20231102	132400	42553350	5110	5110	5110	5110	0
400	20231102	132300	42553350	5110	5110	5110	5110	0
401	20231102	132200	42553350	5110	5110	5110	5110	0
402	20231102	132100	42553350	5110	5110	5110	5110	0
403	20231102	132000	42553350	5110	5110	5110	5110	0
404	20231102	131900	42553350	5110	5110	5110	5110	0
405	20231102	131800	42553350	5110	5110	5110	5110	0
406	20231102	131700	42553350	5110	5110	5110	5110	0
407	20231102	131600	42553350	5110	5110	5110	5110	0
408	20231102	131500	42553350	5110	5110	5110	5110	0
409	20231102	131400	42553350	5110	5110	5110	5110	0
410	20231102	131300	42553350	5110	5110	5110	5110	0
411	20231102	131200	42553350	5110	5110	5110	5110	0
412	20231102	131100	42553350	5110	5110	5110	5110	0
413	20231102	131000	42553350	5110	5110	5110	5110	0
414	20231102	130900	42553350	5110	5110	5110	5110	0
415	20231102	130800	42553350	5110	5110	5110	5110	0
416	20231102	130700	42553350	5110	5110	5110	5110	0
417	20231102	130600	42553350	5110	5110	5110	5110	0
418	20231102	130500	42553350	5110	5110	5110	5110	0
419	20231102	130400	42553350	5110	5110	5110	5110	0
420	20231102	130300	42553350	5110	5110	5110	5110	0
421	20231102	130200	42553350	5110	5110	5110	5110	0
422	20231102	130100	42553350	5110	5110	5110	5110	0
423	20231102	130000	42553350	5110	5110	5110	5110	0
424	20231102	125900	42553350	5110	5110	5110	5110	0
425	20231102	125800	42553350	5110	5110	5110	5110	0
426	20231102	125700	42553350	5110	5110	5110	5110	0
427	20231102	125600	42553350	5110	5110	5110	5110	0
428	20231102	125500	42553350	5110	5110	5110	5110	0
429	20231102	125400	42553350	5110	5110	5110	5110	0
430	20231102	125300	42553350	5110	5110	5110	5110	0
431	20231102	125200	42553350	5110	5110	5110	5110	0
432	20231102	125100	42553350	5110	5110	5110	5110	0
433	20231102	125000	42553350	5110	5110	5110	5110	0
434	20231102	124900	42553350	5110	5110	5110	5110	0
435	20231102	124800	42553350	5110	5110	5110	5110	0
436	20231102	124700	42553350	5110	5110	5110	5110	0
437	20231102	124600	42553350	5110	5110	5110	5110	0
438	20231102	124500	42553350	5110	5110	5110	5110	0
439	20231102	124400	42553350	5110	5110	5110	5110	0
440	20231102	124300	42553350	5110	5110	5110	5110	0
441	20231102	124200	42553350	5110	5110	5110	5110	0
442	20231102	124100	42553350	5110	5110	5110	5110	0
443	20231102	124000	42553350	5110	5110	5110	5110	0
444	20231102	123900	42553350	5110	5110	5110	5110	0
445	20231102	123800	42553350	5110	5110	5110	5110	0
446	20231102	123700	42553350	5110	5110	5110	5110	0
447	20231102	123600	42553350	5110	5110	5110	5110	0
448	20231102	123500	42553350	5110	5110	5110	5110	0
449	20231102	123400	42553350	5110	5110	5110	5110	0
450	20231102	123300	42553350	5110	5110	5110	5110	0
451	20231102	123200	42553350	5110	5110	5110	5110	0
452	20231102	123100	42553350	5110	5110	5110	5110	0
453	20231102	123000	42553350	5110	5110	5110	5110	0
454	20231102	122900	42553350	5110	5110	5110	5110	0
455	20231102	122800	42553350	5110	5110	5110	5110	0
456	20231102	122700	42553350	5110	5110	5110	5110	0
457	20231102	122600	42553350	5110	5110	5110	5110	0
458	20231102	122500	42553350	5110	5110	5110	5110	0
459	20231102	122400	42553350	5110	5110	5110	5110	0
460	20231102	122300	42553350	5110	5110	5110	5110	0
461	20231102	122200	42553350	5110	5110	5110	5110	0
462	20231102	122100	42553350	5110	5110	5110	5110	0
463	20231102	122000	42553350	5110	5110	5110	5110	0
464	20231102	121900	42553350	5110	5110	5110	5110	0
465	20231102	121800	42553350	5110	5110	5110	5110	0
466	20231102	121700	42553350	5110	5110	5110	5110	0
467	20231102	121600	42553350	5110	5110	5110	5110	0
468	20231102	121500	42553350	5110	5110	5110	5110	0
469	20231102	121400	42553350	5110	5110	5110	5110	0
470	20231102	121300	42553350	5110	5110	5110	5110	0
471	20231102	121200	42553350	5110	5110	5110	5110	0
472	20231102	121100	42553350	5110	5110	5110	5110	0
473	20231102	121000	42553350	5110	5110	5110	5110	0
474	20231102	120900	42553350	5110	5110	5110	5110	0
475	20231102	120800	42553350	5110	5110	5110	5110	0
476	20231102	120700	42553350	5110	5110	5110	5110	1
477	20231102	120600	42548240	5090	5090	5090	5090	0
478	20231102	120500	42548240	5090	5090	5090	5090	0
479	20231102	120400	42548240	5090	5090	5090	5090	0
480	20231102	120300	42548240	5090	5090	5090	5090	0
481	20231102	120200	42548240	5090	5090	5090	5090	0
482	20231102	120100	42548240	5090	5090	5090	5090	0
483	20231102	120000	42548240	5090	5090	5090	5090	0
484	20231102	115900	42548240	5090	5090	5090	5090	0
485	20231102	115800	42548240	5090	5090	5090	5090	0
486	20231102	115700	42548240	5090	5090	5090	5090	0
487	20231102	115600	42548240	5090	5090	5090	5090	0
488	20231102	115500	42548240	5090	5090	5090	5090	0
489	20231102	115400	42548240	5090	5090	5090	5090	0
490	20231102	115300	42548240	5090	5090	5090	5090	0
491	20231102	115200	42548240	5090	5090	5090	5090	0
492	20231102	115100	42548240	5090	5090	5090	5090	0
493	20231102	115000	42548240	5090	5090	5090	5090	0
494	20231102	114900	42548240	5090	5090	5090	5090	0
495	20231102	114800	42548240	5090	5090	5090	5090	0
496	20231102	114700	42548240	5090	5090	5090	5090	0
497	20231102	114600	42548240	5090	5090	5090	5090	0
498	20231102	114500	42548240	5090	5090	5090	5090	0
499	20231102	114400	42548240	5090	5090	5090	5090	0
500	20231102	114300	42548240	5090	5090	5090	5090	0
501	20231102	114200	42548240	5090	5090	5090	5090	0
502	20231102	114100	42548240	5090	5090	5090	5090	0
503	20231102	114000	42548240	5090	5090	5090	5090	0
504	20231102	113900	42548240	5090	5090	5090	5090	0
505	20231102	113800	42548240	5090	5090	5090	5090	0
506	20231102	113700	42548240	5090	5090	5090	5090	0
507	20231102	113600	42548240	5090	5090	5090	5090	296
508	20231102	113500	41041600	5090	5090	5090	5090	0
509	20231102	113400	41041600	5090	5090	5090	5090	0
510	20231102	113300	41041600	5090	5090	5090	5090	0
511	20231102	113200	41041600	5090	5090	5090	5090	0
512	20231102	113100	41041600	5090	5090	5090	5090	0
513	20231102	113000	41041600	5090	5090	5090	5090	0
514	20231102	112900	41041600	5090	5090	5090	5090	0
515	20231102	112800	41041600	5090	5090	5090	5090	0
516	20231102	112700	41041600	5090	5090	5090	5090	0
517	20231102	112600	41041600	5090	5090	5090	5090	36
518	20231102	112500	40858360	5090	5090	5090	5090	19
519	20231102	112400	40761650	5100	5100	5100	5100	0
520	20231102	112300	40761650	5100	5100	5100	5100	0
521	20231102	112200	40761650	5100	5100	5100	5100	0
522	20231102	112100	40761650	5100	5100	5100	5100	199
523	20231102	112000	39746750	5100	5100	5100	5100	0
524	20231102	111900	39746750	5100	5100	5100	5100	0
525	20231102	111800	39746750	5100	5100	5100	5100	3695
526	20231102	111700	20902250	5110	5110	5110	5110	0
527	20231102	111600	20902250	5110	5110	5110	5110	0
528	20231102	111500	20902250	5110	5110	5110	5110	0
529	20231102	111400	20902250	5110	5110	5110	5110	0
530	20231102	111300	20902250	5110	5110	5110	5110	0
531	20231102	111200	20902250	5110	5110	5110	5110	0
532	20231102	111100	20902250	5110	5110	5110	5110	0
533	20231102	111000	20902250	5110	5110	5110	5110	0
534	20231102	110900	20902250	5110	5110	5110	5110	0
535	20231102	110800	20902250	5110	5110	5110	5110	0
536	20231102	110700	20902250	5110	5110	5110	5110	0
537	20231102	110600	20902250	5110	5110	5110	5110	0
538	20231102	110500	20902250	5110	5110	5110	5110	0
539	20231102	110400	20902250	5110	5110	5110	5110	0
540	20231102	110300	20902250	5110	5110	5110	5110	0
541	20231102	110200	20902250	5110	5110	5110	5110	0
542	20231102	110100	20902250	5110	5110	5110	5110	0
543	20231102	110000	20902250	5110	5110	5110	5110	0
544	20231102	105900	20902250	5110	5110	5110	5110	0
545	20231102	105800	20902250	5110	5110	5110	5110	0
546	20231102	105700	20902250	5110	5110	5110	5110	0
547	20231102	105600	20902250	5110	5110	5110	5110	0
548	20231102	105500	20902250	5110	5110	5110	5110	0
549	20231102	105400	20902250	5110	5110	5110	5110	0
550	20231102	105300	20902250	5110	5110	5110	5110	0
551	20231102	105200	20902250	5110	5110	5110	5110	0
552	20231102	105100	20902250	5110	5110	5110	5110	0
553	20231102	105000	20902250	5110	5110	5110	5110	0
554	20231102	104900	20902250	5110	5110	5110	5110	0
555	20231102	104800	20902250	5110	5110	5110	5110	1
556	20231102	104700	20897140	5140	5140	5140	5140	0
557	20231102	104600	20897140	5140	5140	5140	5140	0
558	20231102	104500	20897140	5140	5130	5140	5130	3
559	20231102	104400	20881740	5130	5130	5130	5130	0
560	20231102	104300	20881740	5130	5130	5130	5130	0
561	20231102	104200	20881740	5130	5130	5130	5130	0
562	20231102	104100	20881740	5130	5130	5130	5130	0
563	20231102	104000	20881740	5130	5130	5130	5130	0
564	20231102	103900	20881740	5130	5130	5130	5130	0
565	20231102	103800	20881740	5130	5130	5130	5130	0
566	20231102	103700	20881740	5130	5130	5130	5130	612
567	20231102	103600	17742180	5120	5100	5120	5100	634
568	20231102	103500	14503320	5110	5110	5110	5110	0
569	20231102	103400	14503320	5110	5110	5110	5110	0
570	20231102	103300	14503320	5110	5110	5110	5110	0
571	20231102	103200	14503320	5110	5110	5110	5110	0
572	20231102	103100	14503320	5110	5110	5110	5110	0
573	20231102	103000	14503320	5110	5110	5110	5110	0
574	20231102	102900	14503320	5110	5110	5110	5110	0
575	20231102	102800	14503320	5110	5110	5110	5110	0
576	20231102	102700	14503320	5110	5110	5110	5110	0
577	20231102	102600	14503320	5110	5110	5110	5110	0
578	20231102	102500	14503320	5110	5110	5110	5110	0
579	20231102	102400	14503320	5110	5110	5110	5110	0
580	20231102	102300	14503320	5110	5110	5110	5110	0
581	20231102	102200	14503320	5110	5110	5110	5110	0
582	20231102	102100	14503320	5110	5110	5110	5110	0
583	20231102	102000	14503320	5110	5110	5110	5110	0
584	20231102	101900	14503320	5110	5110	5110	5110	0
585	20231102	101800	14503320	5110	5110	5110	5110	0
586	20231102	101700	14503320	5110	5110	5110	5110	0
587	20231102	101600	14503320	5110	5110	5110	5110	0
588	20231102	101500	14503320	5110	5110	5110	5110	0
589	20231102	101400	14503320	5110	5110	5110	5110	0
590	20231102	101300	14503320	5110	5110	5110	5110	0
591	20231102	101200	14503320	5110	5110	5110	5110	0
592	20231102	101100	14503320	5110	5110	5110	5110	0
593	20231102	101000	14503320	5110	5110	5110	5110	0
594	20231102	100900	14503320	5110	5110	5110	5110	0
595	20231102	100800	14503320	5110	5110	5110	5110	0
596	20231102	100700	14503320	5110	5110	5110	5110	0
597	20231102	100600	14503320	5110	5110	5110	5110	0
598	20231102	100500	14503320	5110	5110	5110	5110	0
599	20231102	100400	14503320	5110	5110	5110	5110	0
600	20231102	100300	14503320	5110	5110	5110	5110	0
601	20231102	100200	14503320	5110	5110	5110	5110	0
602	20231102	100100	14503320	5110	5110	5110	5110	0
603	20231102	100000	14503320	5110	5110	5110	5110	0
604	20231102	095900	14503320	5110	5110	5110	5110	0
605	20231102	095800	14503320	5110	5110	5110	5110	0
606	20231102	095700	14503320	5110	5110	5110	5110	0
607	20231102	095600	14503320	5110	5110	5110	5110	0
608	20231102	095500	14503320	5110	5110	5110	5110	0
609	20231102	095400	14503320	5110	5110	5110	5110	0
610	20231102	095300	14503320	5110	5110	5110	5110	0
611	20231102	095200	14503320	5110	5110	5110	5110	0
612	20231102	095100	14503320	5110	5110	5110	5110	0
613	20231102	095000	14503320	5110	5110	5110	5110	0
614	20231102	094900	14503320	5110	5110	5110	5110	0
615	20231102	094800	14503320	5110	5110	5110	5110	5
616	20231102	094700	14477770	5130	5130	5130	5130	0
617	20231102	094600	14477770	5130	5130	5130	5130	0
618	20231102	094500	14477770	5130	5130	5130	5130	0
619	20231102	094400	14477770	5130	5130	5130	5130	0
620	20231102	094300	14477770	5130	5130	5130	5130	0
621	20231102	094200	14477770	5130	5130	5130	5130	0
622	20231102	094100	14477770	5130	5130	5130	5130	0
623	20231102	094000	14477770	5130	5130	5130	5130	0
624	20231102	093900	14477770	5130	5130	5130	5130	0
625	20231102	093800	14477770	5130	5130	5130	5130	0
626	20231102	093700	14477770	5130	5130	5130	5130	0
627	20231102	093600	14477770	5130	5130	5130	5130	0
628	20231102	093500	14477770	5130	5130	5130	5130	0
629	20231102	093400	14477770	5130	5130	5130	5130	0
630	20231102	093300	14477770	5130	5130	5130	5130	0
631	20231102	093200	14477770	5130	5130	5130	5130	0
632	20231102	093100	14477770	5130	5110	5130	5110	197
633	20231102	093000	13471070	5080	5080	5080	5080	0
634	20231102	092900	13471070	5080	5100	5100	5080	1524
635	20231102	092800	5729090	5110	5110	5110	5110	0
636	20231102	092700	5729090	5110	5110	5110	5110	0
637	20231102	092600	5729090	5110	5110	5110	5110	0
638	20231102	092500	5729090	5110	5110	5110	5110	0
639	20231102	092400	5729090	5110	5110	5110	5110	0
640	20231102	092300	5729090	5110	5100	5110	5100	2
641	20231102	092200	5718880	5100	5100	5100	5100	120
642	20231102	092100	5106880	5090	5080	5090	5080	206
643	20231102	092000	4058350	5060	5060	5060	5060	0
644	20231102	091900	4058350	5060	5060	5060	5060	0
645	20231102	091800	4058350	5060	5060	5060	5060	0
646	20231102	091700	4058350	5060	5060	5060	5060	0
647	20231102	091600	4058350	5060	5060	5060	5060	0
648	20231102	091500	4058350	5060	5060	5060	5060	0
649	20231102	091400	4058350	5060	5060	5060	5060	0
650	20231102	091300	4058350	5060	5060	5060	5060	0
651	20231102	091200	4058350	5060	5060	5060	5060	0
652	20231102	091100	4058350	5060	5060	5060	5060	0
653	20231102	091000	4058350	5060	5070	5070	5060	194
654	20231102	090900	3076650	5080	5080	5080	5080	48
655	20231102	090800	2832810	5090	5090	5090	5090	0
656	20231102	090700	2832810	5090	5090	5090	5090	0
657	20231102	090600	2832810	5090	5070	5090	5070	309
658	20231102	090500	1266160	5140	5140	5140	5140	0
659	20231102	090400	1266160	5140	5140	5140	5140	0
660	20231102	090300	1266160	5140	5110	5140	5110	5
661	20231102	090200	1240580	5120	5070	5120	5070	201
662	20231102	090100	221460	5120	5120	5120	5120	1
663	20231102	090000	216340	5040	5030	5040	5030	43