KissMeData/050860/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193000	53820345	2420	2420	2420	2420	312
3	20231108	192900	53820345	2420	2420	2420	2420	0
4	20231108	192800	53820345	2420	2420	2420	2420	0
5	20231108	192700	53820345	2420	2420	2420	2420	0
6	20231108	192600	53820345	2420	2420	2420	2420	0
7	20231108	192500	53820345	2420	2420	2420	2420	0
8	20231108	192400	53820345	2420	2420	2420	2420	0
9	20231108	192300	53820345	2420	2420	2420	2420	0
10	20231108	192200	53820345	2420	2420	2420	2420	0
11	20231108	192100	53820345	2420	2420	2420	2420	0
12	20231108	192000	53820345	2420	2420	2420	2420	0
13	20231108	191900	53820345	2420	2420	2420	2420	0
14	20231108	191800	53820345	2420	2420	2420	2420	0
15	20231108	191700	53820345	2420	2420	2420	2420	0
16	20231108	191600	53820345	2420	2420	2420	2420	0
17	20231108	191500	53820345	2420	2420	2420	2420	0
18	20231108	191400	53820345	2420	2420	2420	2420	0
19	20231108	191300	53820345	2420	2420	2420	2420	0
20	20231108	191200	53820345	2420	2420	2420	2420	0
21	20231108	191100	53820345	2420	2420	2420	2420	0
22	20231108	191000	53820345	2420	2420	2420	2420	0
23	20231108	190900	53820345	2420	2420	2420	2420	0
24	20231108	190800	53820345	2420	2420	2420	2420	0
25	20231108	190700	53820345	2420	2420	2420	2420	0
26	20231108	190600	53820345	2420	2420	2420	2420	0
27	20231108	190500	53820345	2420	2420	2420	2420	0
28	20231108	190400	53820345	2420	2420	2420	2420	0
29	20231108	190300	53820345	2420	2420	2420	2420	0
30	20231108	190200	53820345	2420	2420	2420	2420	0
31	20231108	190100	53820345	2420	2420	2420	2420	0
32	20231108	190000	53820345	2420	2420	2420	2420	312
33	20231108	185900	53820345	2420	2420	2420	2420	0
34	20231108	185800	53820345	2420	2420	2420	2420	0
35	20231108	185700	53820345	2420	2420	2420	2420	0
36	20231108	185600	53820345	2420	2420	2420	2420	0
37	20231108	185500	53820345	2420	2420	2420	2420	0
38	20231108	185400	53820345	2420	2420	2420	2420	0
39	20231108	185300	53820345	2420	2420	2420	2420	0
40	20231108	185200	53820345	2420	2420	2420	2420	0
41	20231108	185100	53820345	2420	2420	2420	2420	0
42	20231108	185000	53820345	2420	2420	2420	2420	0
43	20231108	184900	53820345	2420	2420	2420	2420	0
44	20231108	184800	53820345	2420	2420	2420	2420	0
45	20231108	184700	53820345	2420	2420	2420	2420	0
46	20231108	184600	53820345	2420	2420	2420	2420	0
47	20231108	184500	53820345	2420	2420	2420	2420	0
48	20231108	184400	53820345	2420	2420	2420	2420	0
49	20231108	184300	53820345	2420	2420	2420	2420	0
50	20231108	184200	53820345	2420	2420	2420	2420	0
51	20231108	184100	53820345	2420	2420	2420	2420	0
52	20231108	184000	53820345	2420	2420	2420	2420	0
53	20231108	183900	53820345	2420	2420	2420	2420	0
54	20231108	183800	53820345	2420	2420	2420	2420	0
55	20231108	183700	53820345	2420	2420	2420	2420	0
56	20231108	183600	53820345	2420	2420	2420	2420	0
57	20231108	183500	53820345	2420	2420	2420	2420	0
58	20231108	183400	53820345	2420	2420	2420	2420	0
59	20231108	183300	53820345	2420	2420	2420	2420	0
60	20231108	183200	53820345	2420	2420	2420	2420	0
61	20231108	183100	53820345	2420	2420	2420	2420	0
62	20231108	183000	53820345	2420	2420	2420	2420	312
63	20231108	182900	53820345	2420	2420	2420	2420	0
64	20231108	182800	53820345	2420	2420	2420	2420	0
65	20231108	182700	53820345	2420	2420	2420	2420	0
66	20231108	182600	53820345	2420	2420	2420	2420	0
67	20231108	182500	53820345	2420	2420	2420	2420	0
68	20231108	182400	53820345	2420	2420	2420	2420	0
69	20231108	182300	53820345	2420	2420	2420	2420	0
70	20231108	182200	53820345	2420	2420	2420	2420	0
71	20231108	182100	53820345	2420	2420	2420	2420	0
72	20231108	182000	53820345	2420	2420	2420	2420	0
73	20231108	181900	53820345	2420	2420	2420	2420	0
74	20231108	181800	53820345	2420	2420	2420	2420	0
75	20231108	181700	53820345	2420	2420	2420	2420	0
76	20231108	181600	53820345	2420	2420	2420	2420	0
77	20231108	181500	53820345	2420	2420	2420	2420	0
78	20231108	181400	53820345	2420	2420	2420	2420	0
79	20231108	181300	53820345	2420	2420	2420	2420	0
80	20231108	181200	53820345	2420	2420	2420	2420	0
81	20231108	181100	53820345	2420	2420	2420	2420	0
82	20231108	181000	53820345	2420	2420	2420	2420	0
83	20231108	180900	53820345	2420	2420	2420	2420	0
84	20231108	180800	53820345	2420	2420	2420	2420	0
85	20231108	180700	53820345	2420	2420	2420	2420	0
86	20231108	180600	53820345	2420	2420	2420	2420	0
87	20231108	180500	53820345	2420	2420	2420	2420	0
88	20231108	180400	53820345	2420	2420	2420	2420	0
89	20231108	180300	53820345	2420	2420	2420	2420	0
90	20231108	180200	53820345	2420	2420	2420	2420	0
91	20231108	180100	53820345	2420	2420	2420	2420	0
92	20231108	180000	53820345	2420	2420	2420	2420	312
93	20231108	175900	53820345	2420	2420	2420	2420	0
94	20231108	175800	53820345	2420	2420	2420	2420	0
95	20231108	175700	53820345	2420	2420	2420	2420	0
96	20231108	175600	53820345	2420	2420	2420	2420	0
97	20231108	175500	53820345	2420	2420	2420	2420	0
98	20231108	175400	53820345	2420	2420	2420	2420	0
99	20231108	175300	53820345	2420	2420	2420	2420	0
100	20231108	175200	53820345	2420	2420	2420	2420	0
101	20231108	175100	53820345	2420	2420	2420	2420	0
102	20231108	175000	53820345	2420	2420	2420	2420	0
103	20231108	174900	53820345	2420	2420	2420	2420	0
104	20231108	174800	53820345	2420	2420	2420	2420	0
105	20231108	174700	53820345	2420	2420	2420	2420	0
106	20231108	174600	53820345	2420	2420	2420	2420	0
107	20231108	174500	53820345	2420	2420	2420	2420	0
108	20231108	174400	53820345	2420	2420	2420	2420	0
109	20231108	174300	53820345	2420	2420	2420	2420	0
110	20231108	174200	53820345	2420	2420	2420	2420	0
111	20231108	174100	53820345	2420	2420	2420	2420	0
112	20231108	174000	53820345	2420	2420	2420	2420	0
113	20231108	173900	53820345	2420	2420	2420	2420	0
114	20231108	173800	53820345	2420	2420	2420	2420	0
115	20231108	173700	53820345	2420	2420	2420	2420	0
116	20231108	173600	53820345	2420	2420	2420	2420	0
117	20231108	173500	53820345	2420	2420	2420	2420	0
118	20231108	173400	53820345	2420	2420	2420	2420	0
119	20231108	173300	53820345	2420	2420	2420	2420	0
120	20231108	173200	53820345	2420	2420	2420	2420	0
121	20231108	173100	53820345	2420	2420	2420	2420	0
122	20231108	173000	53820345	2420	2420	2420	2420	312
123	20231108	172900	53820345	2420	2420	2420	2420	0
124	20231108	172800	53820345	2420	2420	2420	2420	0
125	20231108	172700	53820345	2420	2420	2420	2420	0
126	20231108	172600	53820345	2420	2420	2420	2420	0
127	20231108	172500	53820345	2420	2420	2420	2420	0
128	20231108	172400	53820345	2420	2420	2420	2420	0
129	20231108	172300	53820345	2420	2420	2420	2420	0
130	20231108	172200	53820345	2420	2420	2420	2420	0
131	20231108	172100	53820345	2420	2420	2420	2420	0
132	20231108	172000	53820345	2420	2420	2420	2420	0
133	20231108	171900	53820345	2420	2420	2420	2420	0
134	20231108	171800	53820345	2420	2420	2420	2420	0
135	20231108	171700	53820345	2420	2420	2420	2420	0
136	20231108	171600	53820345	2420	2420	2420	2420	0
137	20231108	171500	53820345	2420	2420	2420	2420	0
138	20231108	171400	53820345	2420	2420	2420	2420	0
139	20231108	171300	53820345	2420	2420	2420	2420	0
140	20231108	171200	53820345	2420	2420	2420	2420	0
141	20231108	171100	53820345	2420	2420	2420	2420	0
142	20231108	171000	53820345	2420	2420	2420	2420	0
143	20231108	170900	53820345	2420	2420	2420	2420	0
144	20231108	170800	53820345	2420	2420	2420	2420	0
145	20231108	170700	53820345	2420	2420	2420	2420	0
146	20231108	170600	53820345	2420	2420	2420	2420	0
147	20231108	170500	53820345	2420	2420	2420	2420	0
148	20231108	170400	53820345	2420	2420	2420	2420	0
149	20231108	170300	53820345	2420	2420	2420	2420	0
150	20231108	170200	53820345	2420	2420	2420	2420	0
151	20231108	170100	53820345	2420	2420	2420	2420	0
152	20231108	170000	53820345	2420	2420	2420	2420	312
153	20231108	165900	53820345	2420	2420	2420	2420	0
154	20231108	165800	53820345	2420	2420	2420	2420	0
155	20231108	165700	53820345	2420	2420	2420	2420	0
156	20231108	165600	53820345	2420	2420	2420	2420	0
157	20231108	165500	53820345	2420	2420	2420	2420	0
158	20231108	165400	53820345	2420	2420	2420	2420	0
159	20231108	165300	53820345	2420	2420	2420	2420	0
160	20231108	165200	53820345	2420	2420	2420	2420	0
161	20231108	165100	53820345	2420	2420	2420	2420	0
162	20231108	165000	53820345	2420	2420	2420	2420	0
163	20231108	164900	53820345	2420	2420	2420	2420	0
164	20231108	164800	53820345	2420	2420	2420	2420	0
165	20231108	164700	53820345	2420	2420	2420	2420	0
166	20231108	164600	53820345	2420	2420	2420	2420	0
167	20231108	164500	53820345	2420	2420	2420	2420	0
168	20231108	164400	53820345	2420	2420	2420	2420	0
169	20231108	164300	53820345	2420	2420	2420	2420	0
170	20231108	164200	53820345	2420	2420	2420	2420	0
171	20231108	164100	53820345	2420	2420	2420	2420	0
172	20231108	164000	53820345	2420	2420	2420	2420	0
173	20231108	163900	53820345	2420	2420	2420	2420	0
174	20231108	163800	53820345	2420	2420	2420	2420	0
175	20231108	163700	53820345	2420	2420	2420	2420	0
176	20231108	163600	53820345	2420	2420	2420	2420	0
177	20231108	163500	53820345	2420	2420	2420	2420	0
178	20231108	163400	53820345	2420	2420	2420	2420	0
179	20231108	163300	53820345	2420	2420	2420	2420	0
180	20231108	163200	53820345	2420	2420	2420	2420	0
181	20231108	163100	53820345	2420	2420	2420	2420	0
182	20231108	163000	53820345	2420	2420	2420	2420	312
183	20231108	162900	53820345	2420	2420	2420	2420	0
184	20231108	162800	53820345	2420	2420	2420	2420	0
185	20231108	162700	53820345	2420	2420	2420	2420	0
186	20231108	162600	53820345	2420	2420	2420	2420	0
187	20231108	162500	53820345	2420	2420	2420	2420	0
188	20231108	162400	53820345	2420	2420	2420	2420	0
189	20231108	162300	53820345	2420	2420	2420	2420	0
190	20231108	162200	53820345	2420	2420	2420	2420	0
191	20231108	162100	53820345	2420	2420	2420	2420	0
192	20231108	162000	53820345	2420	2420	2420	2420	0
193	20231108	161900	53820345	2420	2420	2420	2420	0
194	20231108	161800	53820345	2420	2420	2420	2420	0
195	20231108	161700	53820345	2420	2420	2420	2420	0
196	20231108	161600	53820345	2420	2420	2420	2420	0
197	20231108	161500	53820345	2420	2420	2420	2420	0
198	20231108	161400	53820345	2420	2420	2420	2420	0
199	20231108	161300	53820345	2420	2420	2420	2420	0
200	20231108	161200	53820345	2420	2420	2420	2420	0
201	20231108	161100	53820345	2420	2420	2420	2420	0
202	20231108	161000	53820345	2420	2420	2420	2420	0
203	20231108	160900	53820345	2420	2420	2420	2420	0
204	20231108	160800	53820345	2420	2420	2420	2420	0
205	20231108	160700	53820345	2420	2420	2420	2420	0
206	20231108	160600	53820345	2420	2420	2420	2420	0
207	20231108	160500	53820345	2420	2420	2420	2420	0
208	20231108	160400	53820345	2420	2420	2420	2420	0
209	20231108	160300	53820345	2420	2420	2420	2420	0
210	20231108	160200	53820345	2420	2420	2420	2420	0
211	20231108	160100	53820345	2420	2420	2420	2420	0
212	20231108	160000	53820345	2420	2420	2420	2420	312
213	20231108	155900	53820345	2420	2420	2420	2420	0
214	20231108	155800	53820345	2420	2420	2420	2420	0
215	20231108	155700	53820345	2420	2420	2420	2420	0
216	20231108	155600	53820345	2420	2420	2420	2420	0
217	20231108	155500	53820345	2420	2420	2420	2420	0
218	20231108	155400	53820345	2420	2420	2420	2420	0
219	20231108	155300	53820345	2420	2420	2420	2420	0
220	20231108	155200	53820345	2420	2420	2420	2420	0
221	20231108	155100	53820345	2420	2420	2420	2420	0
222	20231108	155000	53820345	2420	2420	2420	2420	0
223	20231108	154900	53820345	2420	2420	2420	2420	0
224	20231108	154800	53820345	2420	2420	2420	2420	0
225	20231108	154700	53820345	2420	2420	2420	2420	0
226	20231108	154600	53820345	2420	2420	2420	2420	0
227	20231108	154500	53820345	2420	2420	2420	2420	0
228	20231108	154400	53820345	2420	2420	2420	2420	0
229	20231108	154300	53820345	2420	2420	2420	2420	0
230	20231108	154200	53820345	2420	2420	2420	2420	0
231	20231108	154100	53820345	2420	2420	2420	2420	0
232	20231108	154000	53820345	2420	2420	2420	2420	0
233	20231108	153900	53820345	2420	2420	2420	2420	0
234	20231108	153800	53820345	2420	2420	2420	2420	0
235	20231108	153700	53820345	2420	2420	2420	2420	0
236	20231108	153600	53820345	2420	2420	2420	2420	0
237	20231108	153500	53820345	2420	2420	2420	2420	0
238	20231108	153400	53820345	2420	2420	2420	2420	0
239	20231108	153300	53820345	2420	2420	2420	2420	0
240	20231108	153200	53820345	2420	2420	2420	2420	0
241	20231108	153100	53820345	2420	2420	2420	2420	0
242	20231108	153000	53820345	2420	2420	2420	2420	624
243	20231108	152900	53065305	2385	2385	2385	2385	0
244	20231108	152800	53065305	2385	2385	2385	2385	0
245	20231108	152700	53065305	2385	2385	2385	2385	0
246	20231108	152600	53065305	2385	2385	2385	2385	0
247	20231108	152500	53065305	2385	2385	2385	2385	0
248	20231108	152400	53065305	2385	2385	2385	2385	0
249	20231108	152300	53065305	2385	2385	2385	2385	0
250	20231108	152200	53065305	2385	2385	2385	2385	0
251	20231108	152100	53065305	2385	2385	2385	2385	0
252	20231108	152000	53065305	2385	2385	2385	2385	0
253	20231108	151900	53065305	2385	2395	2395	2385	1003
254	20231108	151800	50667355	2405	2405	2405	2405	0
255	20231108	151700	50667355	2405	2405	2405	2405	0
256	20231108	151600	50667355	2405	2405	2405	2405	1
257	20231108	151500	50664950	2400	2400	2400	2400	0
258	20231108	151400	50664950	2400	2400	2400	2400	0
259	20231108	151300	50664950	2400	2400	2400	2400	0
260	20231108	151200	50664950	2400	2400	2400	2400	0
261	20231108	151100	50664950	2400	2400	2400	2400	0
262	20231108	151000	50664950	2400	2400	2400	2400	0
263	20231108	150900	50664950	2400	2400	2400	2400	0
264	20231108	150800	50664950	2400	2400	2400	2400	0
265	20231108	150700	50664950	2400	2400	2400	2400	0
266	20231108	150600	50664950	2400	2400	2400	2400	0
267	20231108	150500	50664950	2400	2400	2400	2400	0
268	20231108	150400	50664950	2400	2400	2400	2400	0
269	20231108	150300	50664950	2400	2400	2400	2400	0
270	20231108	150200	50664950	2400	2400	2400	2400	0
271	20231108	150100	50664950	2400	2400	2400	2400	1
272	20231108	150000	50662550	2400	2400	2400	2400	60
273	20231108	145900	50518550	2400	2400	2400	2400	0
274	20231108	145800	50518550	2400	2400	2400	2400	0
275	20231108	145700	50518550	2400	2400	2400	2400	0
276	20231108	145600	50518550	2400	2400	2400	2400	7
277	20231108	145500	50501750	2400	2400	2400	2400	210
278	20231108	145400	49997750	2400	2400	2400	2400	0
279	20231108	145300	49997750	2400	2400	2400	2400	0
280	20231108	145200	49997750	2400	2400	2400	2400	0
281	20231108	145100	49997750	2400	2400	2400	2400	0
282	20231108	145000	49997750	2400	2400	2400	2400	0
283	20231108	144900	49997750	2400	2400	2400	2400	0
284	20231108	144800	49997750	2400	2400	2400	2400	0
285	20231108	144700	49997750	2400	2400	2400	2400	0
286	20231108	144600	49997750	2400	2400	2400	2400	5
287	20231108	144500	49985750	2405	2405	2405	2400	157
288	20231108	144400	49608170	2405	2405	2405	2405	0
289	20231108	144300	49608170	2405	2405	2405	2405	0
290	20231108	144200	49608170	2405	2405	2405	2405	0
291	20231108	144100	49608170	2405	2405	2405	2405	0
292	20231108	144000	49608170	2405	2405	2405	2405	0
293	20231108	143900	49608170	2405	2405	2405	2405	604
294	20231108	143800	48155550	2410	2410	2410	2410	0
295	20231108	143700	48155550	2410	2410	2410	2410	0
296	20231108	143600	48155550	2410	2410	2410	2410	0
297	20231108	143500	48155550	2410	2410	2410	2410	0
298	20231108	143400	48155550	2410	2410	2410	2410	435
299	20231108	143300	47107200	2410	2410	2410	2410	0
300	20231108	143200	47107200	2410	2410	2410	2410	0
301	20231108	143100	47107200	2410	2410	2410	2410	0
302	20231108	143000	47107200	2410	2410	2410	2410	100
303	20231108	142900	46866200	2415	2415	2415	2415	0
304	20231108	142800	46866200	2415	2415	2415	2415	0
305	20231108	142700	46866200	2415	2415	2415	2415	1
306	20231108	142600	46863785	2415	2415	2415	2415	55
307	20231108	142500	46730960	2415	2415	2415	2415	0
308	20231108	142400	46730960	2415	2415	2415	2415	0
309	20231108	142300	46730960	2415	2415	2415	2415	100
310	20231108	142200	46489460	2415	2410	2415	2410	75
311	20231108	142100	46308685	2415	2415	2415	2415	0
312	20231108	142000	46308685	2415	2415	2415	2415	0
313	20231108	141900	46308685	2415	2415	2415	2415	0
314	20231108	141800	46308685	2415	2415	2415	2415	0
315	20231108	141700	46308685	2415	2415	2415	2415	5
316	20231108	141600	46296610	2415	2415	2415	2415	5
317	20231108	141500	46284535	2415	2415	2415	2415	0
318	20231108	141400	46284535	2415	2415	2415	2415	0
319	20231108	141300	46284535	2415	2415	2415	2415	0
320	20231108	141200	46284535	2415	2415	2415	2415	0
321	20231108	141100	46284535	2415	2415	2415	2415	0
322	20231108	141000	46284535	2415	2415	2415	2415	0
323	20231108	140900	46284535	2415	2415	2415	2415	0
324	20231108	140800	46284535	2415	2415	2415	2415	0
325	20231108	140700	46284535	2415	2415	2415	2415	0
326	20231108	140600	46284535	2415	2415	2415	2415	0
327	20231108	140500	46284535	2415	2415	2415	2415	0
328	20231108	140400	46284535	2415	2415	2415	2415	0
329	20231108	140300	46284535	2415	2415	2415	2415	0
330	20231108	140200	46284535	2415	2415	2415	2415	0
331	20231108	140100	46284535	2415	2415	2415	2415	0
332	20231108	140000	46284535	2415	2415	2415	2415	0
333	20231108	135900	46284535	2415	2415	2415	2415	0
334	20231108	135800	46284535	2415	2415	2415	2415	0
335	20231108	135700	46284535	2415	2415	2415	2415	0
336	20231108	135600	46284535	2415	2415	2415	2415	0
337	20231108	135500	46284535	2415	2415	2415	2415	0
338	20231108	135400	46284535	2415	2415	2415	2415	0
339	20231108	135300	46284535	2415	2415	2415	2415	0
340	20231108	135200	46284535	2415	2415	2415	2415	5
341	20231108	135100	46272460	2415	2415	2415	2415	0
342	20231108	135000	46272460	2415	2415	2415	2415	0
343	20231108	134900	46272460	2415	2415	2415	2415	5
344	20231108	134800	46260385	2410	2410	2410	2410	100
345	20231108	134700	46019385	2420	2420	2420	2420	0
346	20231108	134600	46019385	2420	2420	2420	2420	0
347	20231108	134500	46019385	2420	2420	2420	2420	0
348	20231108	134400	46019385	2420	2420	2420	2420	0
349	20231108	134300	46019385	2420	2420	2420	2420	0
350	20231108	134200	46019385	2420	2420	2420	2420	0
351	20231108	134100	46019385	2420	2420	2420	2420	0
352	20231108	134000	46019385	2420	2420	2420	2420	0
353	20231108	133900	46019385	2420	2420	2420	2420	0
354	20231108	133800	46019385	2420	2420	2420	2420	0
355	20231108	133700	46019385	2420	2420	2420	2420	83
356	20231108	133600	45818525	2420	2420	2420	2420	0
357	20231108	133500	45818525	2420	2420	2420	2420	0
358	20231108	133400	45818525	2420	2420	2420	2420	0
359	20231108	133300	45818525	2420	2420	2420	2420	0
360	20231108	133200	45818525	2420	2420	2420	2420	0
361	20231108	133100	45818525	2420	2415	2420	2415	6952
362	20231108	133000	29001880	2405	2405	2405	2405	0
363	20231108	132900	29001880	2405	2405	2405	2405	0
364	20231108	132800	29001880	2405	2405	2405	2405	0
365	20231108	132700	29001880	2405	2405	2405	2405	0
366	20231108	132600	29001880	2405	2405	2405	2405	0
367	20231108	132500	29001880	2405	2410	2410	2405	1056
368	20231108	132400	26457675	2410	2410	2410	2410	95
369	20231108	132300	26228725	2410	2410	2410	2410	0
370	20231108	132200	26228725	2410	2410	2410	2410	0
371	20231108	132100	26228725	2410	2410	2410	2410	0
372	20231108	132000	26228725	2410	2410	2410	2410	0
373	20231108	131900	26228725	2410	2410	2410	2410	0
374	20231108	131800	26228725	2410	2410	2410	2410	0
375	20231108	131700	26228725	2410	2410	2410	2410	0
376	20231108	131600	26228725	2410	2410	2410	2410	1
377	20231108	131500	26226315	2405	2405	2405	2405	2
378	20231108	131400	26221505	2410	2410	2410	2410	0
379	20231108	131300	26221505	2410	2410	2410	2410	0
380	20231108	131200	26221505	2410	2410	2410	2410	0
381	20231108	131100	26221505	2410	2410	2410	2410	0
382	20231108	131000	26221505	2410	2410	2410	2410	0
383	20231108	130900	26221505	2410	2410	2410	2410	1
384	20231108	130800	26219095	2405	2405	2405	2405	0
385	20231108	130700	26219095	2405	2405	2405	2405	0
386	20231108	130600	26219095	2405	2410	2410	2405	135
387	20231108	130500	25893750	2410	2410	2410	2410	0
388	20231108	130400	25893750	2410	2410	2410	2410	0
389	20231108	130300	25893750	2410	2410	2410	2410	0
390	20231108	130200	25893750	2410	2410	2410	2410	0
391	20231108	130100	25893750	2410	2410	2410	2410	0
392	20231108	130000	25893750	2410	2410	2410	2410	0
393	20231108	125900	25893750	2410	2410	2410	2410	0
394	20231108	125800	25893750	2410	2410	2410	2410	30
395	20231108	125700	25821450	2410	2410	2410	2410	0
396	20231108	125600	25821450	2410	2410	2410	2410	1
397	20231108	125500	25819040	2410	2410	2410	2410	0
398	20231108	125400	25819040	2410	2410	2410	2410	0
399	20231108	125300	25819040	2410	2410	2410	2410	1
400	20231108	125200	25816630	2400	2400	2400	2400	0
401	20231108	125100	25816630	2400	2400	2400	2400	0
402	20231108	125000	25816630	2400	2400	2400	2400	109
403	20231108	124900	25555030	2410	2410	2410	2410	0
404	20231108	124800	25555030	2410	2410	2410	2410	0
405	20231108	124700	25555030	2410	2410	2410	2410	0
406	20231108	124600	25555030	2410	2410	2410	2410	0
407	20231108	124500	25555030	2410	2410	2410	2410	0
408	20231108	124400	25555030	2410	2410	2410	2410	0
409	20231108	124300	25555030	2410	2410	2410	2410	0
410	20231108	124200	25555030	2410	2410	2410	2410	41
411	20231108	124100	25456220	2410	2410	2410	2410	0
412	20231108	124000	25456220	2410	2410	2410	2410	0
413	20231108	123900	25456220	2410	2410	2410	2410	1
414	20231108	123800	25453810	2405	2405	2405	2405	0
415	20231108	123700	25453810	2405	2405	2405	2405	0
416	20231108	123600	25453810	2405	2405	2405	2405	0
417	20231108	123500	25453810	2405	2405	2405	2405	0
418	20231108	123400	25453810	2405	2405	2405	2405	0
419	20231108	123300	25453810	2405	2405	2405	2405	170
420	20231108	123200	25044960	2410	2410	2410	2410	0
421	20231108	123100	25044960	2410	2410	2410	2410	0
422	20231108	123000	25044960	2410	2410	2410	2410	0
423	20231108	122900	25044960	2410	2410	2410	2410	0
424	20231108	122800	25044960	2410	2410	2410	2410	0
425	20231108	122700	25044960	2410	2410	2410	2410	0
426	20231108	122600	25044960	2410	2410	2410	2410	0
427	20231108	122500	25044960	2410	2410	2410	2410	0
428	20231108	122400	25044960	2410	2410	2410	2410	0
429	20231108	122300	25044960	2410	2410	2410	2410	0
430	20231108	122200	25044960	2410	2410	2410	2410	8
431	20231108	122100	25025680	2410	2410	2410	2410	402
432	20231108	122000	24056860	2405	2405	2405	2405	0
433	20231108	121900	24056860	2405	2405	2405	2405	137
434	20231108	121800	23727375	2405	2405	2405	2405	0
435	20231108	121700	23727375	2405	2405	2405	2405	0
436	20231108	121600	23727375	2405	2405	2405	2405	0
437	20231108	121500	23727375	2405	2405	2405	2405	0
438	20231108	121400	23727375	2405	2405	2405	2405	0
439	20231108	121300	23727375	2405	2405	2405	2405	0
440	20231108	121200	23727375	2405	2405	2405	2405	0
441	20231108	121100	23727375	2405	2405	2405	2405	0
442	20231108	121000	23727375	2405	2405	2405	2405	0
443	20231108	120900	23727375	2405	2405	2405	2405	5
444	20231108	120800	23715350	2405	2400	2405	2400	5
445	20231108	120700	23703345	2400	2400	2400	2400	0
446	20231108	120600	23703345	2400	2400	2400	2400	0
447	20231108	120500	23703345	2400	2400	2400	2400	0
448	20231108	120400	23703345	2400	2405	2405	2400	272
449	20231108	120300	23050490	2410	2410	2410	2410	0
450	20231108	120200	23050490	2410	2410	2410	2410	1
451	20231108	120100	23048080	2410	2410	2410	2410	0
452	20231108	120000	23048080	2410	2410	2410	2410	0
453	20231108	115900	23048080	2410	2410	2410	2410	0
454	20231108	115800	23048080	2410	2410	2410	2410	0
455	20231108	115700	23048080	2410	2410	2410	2410	0
456	20231108	115600	23048080	2410	2410	2410	2410	0
457	20231108	115500	23048080	2410	2410	2410	2410	0
458	20231108	115400	23048080	2410	2410	2410	2410	0
459	20231108	115300	23048080	2410	2410	2410	2410	0
460	20231108	115200	23048080	2410	2410	2410	2410	0
461	20231108	115100	23048080	2410	2410	2410	2410	0
462	20231108	115000	23048080	2410	2410	2410	2410	0
463	20231108	114900	23048080	2410	2410	2410	2410	0
464	20231108	114800	23048080	2410	2410	2410	2410	0
465	20231108	114700	23048080	2410	2410	2410	2410	0
466	20231108	114600	23048080	2410	2410	2410	2410	0
467	20231108	114500	23048080	2410	2410	2410	2410	0
468	20231108	114400	23048080	2410	2410	2410	2410	0
469	20231108	114300	23048080	2410	2410	2410	2410	0
470	20231108	114200	23048080	2410	2410	2410	2410	0
471	20231108	114100	23048080	2410	2410	2410	2410	0
472	20231108	114000	23048080	2410	2410	2410	2410	0
473	20231108	113900	23048080	2410	2410	2410	2410	0
474	20231108	113800	23048080	2410	2410	2410	2410	0
475	20231108	113700	23048080	2410	2410	2410	2410	0
476	20231108	113600	23048080	2410	2410	2410	2410	0
477	20231108	113500	23048080	2410	2410	2410	2410	0
478	20231108	113400	23048080	2410	2410	2410	2410	0
479	20231108	113300	23048080	2410	2410	2410	2410	9
480	20231108	113200	23026390	2410	2410	2410	2410	0
481	20231108	113100	23026390	2410	2410	2410	2410	0
482	20231108	113000	23026390	2410	2410	2410	2410	0
483	20231108	112900	23026390	2410	2410	2410	2410	0
484	20231108	112800	23026390	2410	2410	2410	2410	0
485	20231108	112700	23026390	2410	2410	2410	2410	0
486	20231108	112600	23026390	2410	2410	2410	2410	0
487	20231108	112500	23026390	2410	2410	2410	2410	0
488	20231108	112400	23026390	2410	2410	2410	2410	0
489	20231108	112300	23026390	2410	2410	2410	2410	0
490	20231108	112200	23026390	2410	2410	2410	2410	0
491	20231108	112100	23026390	2410	2410	2410	2410	0
492	20231108	112000	23026390	2410	2410	2410	2410	0
493	20231108	111900	23026390	2410	2410	2410	2410	0
494	20231108	111800	23026390	2410	2410	2410	2410	0
495	20231108	111700	23026390	2410	2410	2410	2410	0
496	20231108	111600	23026390	2410	2410	2410	2410	0
497	20231108	111500	23026390	2410	2410	2410	2410	0
498	20231108	111400	23026390	2410	2410	2410	2410	0
499	20231108	111300	23026390	2410	2410	2410	2410	0
500	20231108	111200	23026390	2410	2410	2410	2410	0
501	20231108	111100	23026390	2410	2410	2410	2410	0
502	20231108	111000	23026390	2410	2410	2410	2410	0
503	20231108	110900	23026390	2410	2410	2410	2410	0
504	20231108	110800	23026390	2410	2410	2410	2410	0
505	20231108	110700	23026390	2410	2410	2410	2410	0
506	20231108	110600	23026390	2410	2410	2410	2410	0
507	20231108	110500	23026390	2410	2410	2410	2410	0
508	20231108	110400	23026390	2410	2410	2410	2410	0
509	20231108	110300	23026390	2410	2410	2410	2410	0
510	20231108	110200	23026390	2410	2410	2410	2410	1
511	20231108	110100	23023980	2410	2410	2410	2410	9
512	20231108	110000	23002290	2410	2405	2410	2405	600
513	20231108	105900	21556820	2400	2400	2400	2400	0
514	20231108	105800	21556820	2400	2400	2400	2400	0
515	20231108	105700	21556820	2400	2400	2400	2400	0
516	20231108	105600	21556820	2400	2400	2400	2400	0
517	20231108	105500	21556820	2400	2400	2400	2400	0
518	20231108	105400	21556820	2400	2400	2400	2400	457
519	20231108	105300	20460020	2400	2400	2400	2400	9
520	20231108	105200	20438420	2400	2400	2400	2400	0
521	20231108	105100	20438420	2400	2400	2400	2400	38
522	20231108	105000	20347220	2400	2400	2400	2400	0
523	20231108	104900	20347220	2400	2400	2400	2400	1
524	20231108	104800	20344820	2400	2400	2400	2400	0
525	20231108	104700	20344820	2400	2400	2400	2400	0
526	20231108	104600	20344820	2400	2400	2400	2400	0
527	20231108	104500	20344820	2400	2400	2400	2400	0
528	20231108	104400	20344820	2400	2400	2400	2400	0
529	20231108	104300	20344820	2400	2400	2400	2400	0
530	20231108	104200	20344820	2400	2400	2400	2400	2
531	20231108	104100	20340020	2400	2400	2400	2400	1
532	20231108	104000	20337620	2405	2405	2405	2405	0
533	20231108	103900	20337620	2405	2405	2405	2405	0
534	20231108	103800	20337620	2405	2405	2405	2405	0
535	20231108	103700	20337620	2405	2405	2405	2405	0
536	20231108	103600	20337620	2405	2400	2405	2400	7
537	20231108	103500	20320815	2390	2390	2390	2390	0
538	20231108	103400	20320815	2390	2395	2395	2390	170
539	20231108	103300	19914505	2390	2390	2390	2390	0
540	20231108	103200	19914505	2390	2390	2390	2390	0
541	20231108	103100	19914505	2390	2390	2390	2390	0
542	20231108	103000	19914505	2390	2390	2390	2390	0
543	20231108	102900	19914505	2390	2390	2390	2390	0
544	20231108	102800	19914505	2390	2390	2390	2390	1
545	20231108	102700	19912115	2390	2390	2390	2390	1
546	20231108	102600	19909725	2385	2385	2385	2385	2885
547	20231108	102500	13029000	2385	2385	2385	2385	100
548	20231108	102400	12790500	2390	2390	2390	2390	1
549	20231108	102300	12788110	2390	2395	2395	2390	247
550	20231108	102200	12197465	2400	2400	2400	2400	110
551	20231108	102100	11933465	2400	2400	2400	2400	5
552	20231108	102000	11921465	2400	2405	2405	2400	2519
553	20231108	101900	5865470	2410	2410	2410	2410	0
554	20231108	101800	5865470	2410	2410	2410	2410	2
555	20231108	101700	5860650	2410	2410	2410	2410	10
556	20231108	101600	5836550	2410	2410	2410	2410	5
557	20231108	101500	5824500	2410	2410	2410	2410	0
558	20231108	101400	5824500	2410	2410	2410	2410	2
559	20231108	101300	5819680	2405	2405	2405	2405	0
560	20231108	101200	5819680	2405	2405	2405	2405	1
561	20231108	101100	5817275	2410	2410	2410	2410	0
562	20231108	101000	5817275	2410	2410	2410	2410	3
563	20231108	100900	5810045	2405	2405	2405	2405	0
564	20231108	100800	5810045	2405	2405	2405	2405	920
565	20231108	100700	3597445	2410	2410	2410	2410	0
566	20231108	100600	3597445	2410	2410	2410	2410	0
567	20231108	100500	3597445	2410	2410	2410	2410	0
568	20231108	100400	3597445	2410	2410	2410	2410	0
569	20231108	100300	3597445	2410	2410	2410	2410	0
570	20231108	100200	3597445	2410	2410	2410	2410	0
571	20231108	100100	3597445	2410	2410	2410	2410	20
572	20231108	100000	3549245	2405	2405	2405	2405	0
573	20231108	095900	3549245	2405	2405	2405	2405	0
574	20231108	095800	3549245	2405	2405	2405	2405	0
575	20231108	095700	3549245	2405	2405	2405	2405	517
576	20231108	095600	2305860	2410	2410	2410	2410	0
577	20231108	095500	2305860	2410	2410	2410	2410	0
578	20231108	095400	2305860	2410	2410	2410	2410	103
579	20231108	095300	2057630	2415	2415	2415	2415	0
580	20231108	095200	2057630	2415	2415	2415	2415	0
581	20231108	095100	2057630	2415	2415	2415	2415	0
582	20231108	095000	2057630	2415	2415	2415	2415	0
583	20231108	094900	2057630	2415	2415	2415	2415	0
584	20231108	094800	2057630	2415	2415	2415	2415	0
585	20231108	094700	2057630	2415	2415	2415	2415	0
586	20231108	094600	2057630	2415	2415	2415	2415	0
587	20231108	094500	2057630	2415	2415	2415	2415	0
588	20231108	094400	2057630	2415	2415	2415	2415	200
589	20231108	094300	1574630	2405	2405	2405	2405	0
590	20231108	094200	1574630	2405	2405	2405	2405	0
591	20231108	094100	1574630	2405	2405	2405	2405	0
592	20231108	094000	1574630	2405	2405	2405	2405	0
593	20231108	093900	1574630	2405	2405	2405	2405	0
594	20231108	093800	1574630	2405	2405	2405	2405	0
595	20231108	093700	1574630	2405	2405	2405	2405	0
596	20231108	093600	1574630	2405	2405	2405	2405	0
597	20231108	093500	1574630	2405	2405	2405	2405	0
598	20231108	093400	1574630	2405	2405	2405	2405	5
599	20231108	093300	1562605	2415	2415	2415	2415	1
600	20231108	093200	1560190	2415	2415	2415	2415	20
601	20231108	093100	1511890	2415	2415	2415	2415	0
602	20231108	093000	1511890	2415	2415	2415	2415	0
603	20231108	092900	1511890	2415	2415	2415	2415	0
604	20231108	092800	1511890	2415	2415	2415	2415	0
605	20231108	092700	1511890	2415	2405	2415	2405	40
606	20231108	092600	1415490	2415	2415	2415	2415	0
607	20231108	092500	1415490	2415	2415	2415	2415	0
608	20231108	092400	1415490	2415	2415	2415	2415	2
609	20231108	092300	1410660	2415	2415	2415	2415	0
610	20231108	092200	1410660	2415	2415	2415	2415	0
611	20231108	092100	1410660	2415	2415	2415	2415	0
612	20231108	092000	1410660	2415	2415	2415	2415	0
613	20231108	091900	1410660	2415	2415	2415	2415	1
614	20231108	091800	1408245	2405	2405	2405	2405	8
615	20231108	091700	1389005	2405	2405	2405	2405	108
616	20231108	091600	1129265	2415	2415	2415	2415	56
617	20231108	091500	994025	2415	2415	2415	2415	22
618	20231108	091400	940895	2420	2420	2420	2420	0
619	20231108	091300	940895	2420	2420	2420	2420	0
620	20231108	091200	940895	2420	2420	2420	2420	0
621	20231108	091100	940895	2420	2420	2420	2420	0
622	20231108	091000	940895	2420	2420	2420	2420	0
623	20231108	090900	940895	2420	2420	2420	2420	0
624	20231108	090800	940895	2420	2420	2420	2420	1
625	20231108	090700	938475	2425	2425	2425	2425	0
626	20231108	090600	938475	2425	2425	2425	2425	0
627	20231108	090500	938475	2425	2425	2425	2425	0
628	20231108	090400	938475	2425	2425	2425	2425	0
629	20231108	090300	938475	2425	2425	2425	2425	0
630	20231108	090200	938475	2425	2425	2425	2425	0
631	20231108	090100	938475	2425	2425	2425	2425	0
632	20231108	090000	938475	2425	2425	2425	2425	387