KissMeData/025620/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190800	33761600	5790	5790	5790	5790	4
3	20231109	190700	33761600	5790	5790	5790	5790	0
4	20231109	190600	33761600	5790	5790	5790	5790	0
5	20231109	190500	33761600	5790	5790	5790	5790	0
6	20231109	190400	33761600	5790	5790	5790	5790	0
7	20231109	190300	33761600	5790	5790	5790	5790	0
8	20231109	190200	33761600	5790	5790	5790	5790	0
9	20231109	190100	33761600	5790	5790	5790	5790	0
10	20231109	190000	33761600	5790	5790	5790	5790	0
11	20231109	185900	33761600	5790	5790	5790	5790	0
12	20231109	185800	33761600	5790	5790	5790	5790	0
13	20231109	185700	33761600	5790	5790	5790	5790	0
14	20231109	185600	33761600	5790	5790	5790	5790	0
15	20231109	185500	33761600	5790	5790	5790	5790	0
16	20231109	185400	33761600	5790	5790	5790	5790	0
17	20231109	185300	33761600	5790	5790	5790	5790	0
18	20231109	185200	33761600	5790	5790	5790	5790	0
19	20231109	185100	33761600	5790	5790	5790	5790	0
20	20231109	185000	33761600	5790	5790	5790	5790	0
21	20231109	184900	33761600	5790	5790	5790	5790	0
22	20231109	184800	33761600	5790	5790	5790	5790	0
23	20231109	184700	33761600	5790	5790	5790	5790	0
24	20231109	184600	33761600	5790	5790	5790	5790	0
25	20231109	184500	33761600	5790	5790	5790	5790	0
26	20231109	184400	33761600	5790	5790	5790	5790	0
27	20231109	184300	33761600	5790	5790	5790	5790	0
28	20231109	184200	33761600	5790	5790	5790	5790	0
29	20231109	184100	33761600	5790	5790	5790	5790	0
30	20231109	184000	33761600	5790	5790	5790	5790	0
31	20231109	183900	33761600	5790	5790	5790	5790	0
32	20231109	183800	33761600	5790	5790	5790	5790	4
33	20231109	183700	33761600	5790	5790	5790	5790	0
34	20231109	183600	33761600	5790	5790	5790	5790	0
35	20231109	183500	33761600	5790	5790	5790	5790	0
36	20231109	183400	33761600	5790	5790	5790	5790	0
37	20231109	183300	33761600	5790	5790	5790	5790	0
38	20231109	183200	33761600	5790	5790	5790	5790	0
39	20231109	183100	33761600	5790	5790	5790	5790	0
40	20231109	183000	33761600	5790	5790	5790	5790	0
41	20231109	182900	33761600	5790	5790	5790	5790	0
42	20231109	182800	33761600	5790	5790	5790	5790	0
43	20231109	182700	33761600	5790	5790	5790	5790	0
44	20231109	182600	33761600	5790	5790	5790	5790	0
45	20231109	182500	33761600	5790	5790	5790	5790	0
46	20231109	182400	33761600	5790	5790	5790	5790	0
47	20231109	182300	33761600	5790	5790	5790	5790	0
48	20231109	182200	33761600	5790	5790	5790	5790	0
49	20231109	182100	33761600	5790	5790	5790	5790	0
50	20231109	182000	33761600	5790	5790	5790	5790	0
51	20231109	181900	33761600	5790	5790	5790	5790	0
52	20231109	181800	33761600	5790	5790	5790	5790	0
53	20231109	181700	33761600	5790	5790	5790	5790	0
54	20231109	181600	33761600	5790	5790	5790	5790	0
55	20231109	181500	33761600	5790	5790	5790	5790	0
56	20231109	181400	33761600	5790	5790	5790	5790	0
57	20231109	181300	33761600	5790	5790	5790	5790	0
58	20231109	181200	33761600	5790	5790	5790	5790	0
59	20231109	181100	33761600	5790	5790	5790	5790	0
60	20231109	181000	33761600	5790	5790	5790	5790	0
61	20231109	180900	33761600	5790	5790	5790	5790	0
62	20231109	180800	33761600	5790	5790	5790	5790	4
63	20231109	180700	33761600	5790	5790	5790	5790	0
64	20231109	180600	33761600	5790	5790	5790	5790	0
65	20231109	180500	33761600	5790	5790	5790	5790	0
66	20231109	180400	33761600	5790	5790	5790	5790	0
67	20231109	180300	33761600	5790	5790	5790	5790	0
68	20231109	180200	33761600	5790	5790	5790	5790	0
69	20231109	180100	33761600	5790	5790	5790	5790	0
70	20231109	180000	33761600	5790	5790	5790	5790	0
71	20231109	175900	33761600	5790	5790	5790	5790	0
72	20231109	175800	33761600	5790	5790	5790	5790	0
73	20231109	175700	33761600	5790	5790	5790	5790	0
74	20231109	175600	33761600	5790	5790	5790	5790	0
75	20231109	175500	33761600	5790	5790	5790	5790	0
76	20231109	175400	33761600	5790	5790	5790	5790	0
77	20231109	175300	33761600	5790	5790	5790	5790	0
78	20231109	175200	33761600	5790	5790	5790	5790	0
79	20231109	175100	33761600	5790	5790	5790	5790	0
80	20231109	175000	33761600	5790	5790	5790	5790	0
81	20231109	174900	33761600	5790	5790	5790	5790	0
82	20231109	174800	33761600	5790	5790	5790	5790	0
83	20231109	174700	33761600	5790	5790	5790	5790	0
84	20231109	174600	33761600	5790	5790	5790	5790	0
85	20231109	174500	33761600	5790	5790	5790	5790	0
86	20231109	174400	33761600	5790	5790	5790	5790	0
87	20231109	174300	33761600	5790	5790	5790	5790	0
88	20231109	174200	33761600	5790	5790	5790	5790	0
89	20231109	174100	33761600	5790	5790	5790	5790	0
90	20231109	174000	33761600	5790	5790	5790	5790	0
91	20231109	173900	33761600	5790	5790	5790	5790	0
92	20231109	173800	33761600	5790	5790	5790	5790	4
93	20231109	173700	33761600	5790	5790	5790	5790	0
94	20231109	173600	33761600	5790	5790	5790	5790	0
95	20231109	173500	33761600	5790	5790	5790	5790	0
96	20231109	173400	33761600	5790	5790	5790	5790	0
97	20231109	173300	33761600	5790	5790	5790	5790	0
98	20231109	173200	33761600	5790	5790	5790	5790	0
99	20231109	173100	33761600	5790	5790	5790	5790	0
100	20231109	173000	33761600	5790	5790	5790	5790	0
101	20231109	172900	33761600	5790	5790	5790	5790	0
102	20231109	172800	33761600	5790	5790	5790	5790	0
103	20231109	172700	33761600	5790	5790	5790	5790	0
104	20231109	172600	33761600	5790	5790	5790	5790	0
105	20231109	172500	33761600	5790	5790	5790	5790	0
106	20231109	172400	33761600	5790	5790	5790	5790	0
107	20231109	172300	33761600	5790	5790	5790	5790	0
108	20231109	172200	33761600	5790	5790	5790	5790	0
109	20231109	172100	33761600	5790	5790	5790	5790	0
110	20231109	172000	33761600	5790	5790	5790	5790	0
111	20231109	171900	33761600	5790	5790	5790	5790	0
112	20231109	171800	33761600	5790	5790	5790	5790	0
113	20231109	171700	33761600	5790	5790	5790	5790	0
114	20231109	171600	33761600	5790	5790	5790	5790	0
115	20231109	171500	33761600	5790	5790	5790	5790	0
116	20231109	171400	33761600	5790	5790	5790	5790	0
117	20231109	171300	33761600	5790	5790	5790	5790	0
118	20231109	171200	33761600	5790	5790	5790	5790	0
119	20231109	171100	33761600	5790	5790	5790	5790	0
120	20231109	171000	33761600	5790	5790	5790	5790	0
121	20231109	170900	33761600	5790	5790	5790	5790	0
122	20231109	170800	33761600	5790	5790	5790	5790	4
123	20231109	170700	33761600	5790	5790	5790	5790	0
124	20231109	170600	33761600	5790	5790	5790	5790	0
125	20231109	170500	33761600	5790	5790	5790	5790	0
126	20231109	170400	33761600	5790	5790	5790	5790	0
127	20231109	170300	33761600	5790	5790	5790	5790	0
128	20231109	170200	33761600	5790	5790	5790	5790	0
129	20231109	170100	33761600	5790	5790	5790	5790	0
130	20231109	170000	33761600	5790	5790	5790	5790	0
131	20231109	165900	33761600	5790	5790	5790	5790	0
132	20231109	165800	33761600	5790	5790	5790	5790	0
133	20231109	165700	33761600	5790	5790	5790	5790	0
134	20231109	165600	33761600	5790	5790	5790	5790	0
135	20231109	165500	33761600	5790	5790	5790	5790	0
136	20231109	165400	33761600	5790	5790	5790	5790	0
137	20231109	165300	33761600	5790	5790	5790	5790	0
138	20231109	165200	33761600	5790	5790	5790	5790	0
139	20231109	165100	33761600	5790	5790	5790	5790	0
140	20231109	165000	33761600	5790	5790	5790	5790	0
141	20231109	164900	33761600	5790	5790	5790	5790	0
142	20231109	164800	33761600	5790	5790	5790	5790	0
143	20231109	164700	33761600	5790	5790	5790	5790	0
144	20231109	164600	33761600	5790	5790	5790	5790	0
145	20231109	164500	33761600	5790	5790	5790	5790	0
146	20231109	164400	33761600	5790	5790	5790	5790	0
147	20231109	164300	33761600	5790	5790	5790	5790	0
148	20231109	164200	33761600	5790	5790	5790	5790	0
149	20231109	164100	33761600	5790	5790	5790	5790	0
150	20231109	164000	33761600	5790	5790	5790	5790	0
151	20231109	163900	33761600	5790	5790	5790	5790	0
152	20231109	163800	33761600	5790	5790	5790	5790	4
153	20231109	163700	33761600	5790	5790	5790	5790	0
154	20231109	163600	33761600	5790	5790	5790	5790	0
155	20231109	163500	33761600	5790	5790	5790	5790	0
156	20231109	163400	33761600	5790	5790	5790	5790	0
157	20231109	163300	33761600	5790	5790	5790	5790	0
158	20231109	163200	33761600	5790	5790	5790	5790	0
159	20231109	163100	33761600	5790	5790	5790	5790	0
160	20231109	163000	33761600	5790	5790	5790	5790	0
161	20231109	162900	33761600	5790	5790	5790	5790	0
162	20231109	162800	33761600	5790	5790	5790	5790	0
163	20231109	162700	33761600	5790	5790	5790	5790	0
164	20231109	162600	33761600	5790	5790	5790	5790	0
165	20231109	162500	33761600	5790	5790	5790	5790	0
166	20231109	162400	33761600	5790	5790	5790	5790	0
167	20231109	162300	33761600	5790	5790	5790	5790	0
168	20231109	162200	33761600	5790	5790	5790	5790	0
169	20231109	162100	33761600	5790	5790	5790	5790	0
170	20231109	162000	33761600	5790	5790	5790	5790	0
171	20231109	161900	33761600	5790	5790	5790	5790	0
172	20231109	161800	33761600	5790	5790	5790	5790	0
173	20231109	161700	33761600	5790	5790	5790	5790	0
174	20231109	161600	33761600	5790	5790	5790	5790	0
175	20231109	161500	33761600	5790	5790	5790	5790	0
176	20231109	161400	33761600	5790	5790	5790	5790	0
177	20231109	161300	33761600	5790	5790	5790	5790	0
178	20231109	161200	33761600	5790	5790	5790	5790	0
179	20231109	161100	33761600	5790	5790	5790	5790	0
180	20231109	161000	33761600	5790	5790	5790	5790	0
181	20231109	160900	33761600	5790	5790	5790	5790	0
182	20231109	160800	33761600	5790	5790	5790	5790	4
183	20231109	160700	33761600	5790	5790	5790	5790	0
184	20231109	160600	33761600	5790	5790	5790	5790	0
185	20231109	160500	33761600	5790	5790	5790	5790	0
186	20231109	160400	33761600	5790	5790	5790	5790	0
187	20231109	160300	33761600	5790	5790	5790	5790	0
188	20231109	160200	33761600	5790	5790	5790	5790	0
189	20231109	160100	33761600	5790	5790	5790	5790	0
190	20231109	160000	33761600	5790	5790	5790	5790	0
191	20231109	155900	33761600	5790	5790	5790	5790	0
192	20231109	155800	33761600	5790	5790	5790	5790	0
193	20231109	155700	33761600	5790	5790	5790	5790	0
194	20231109	155600	33761600	5790	5790	5790	5790	0
195	20231109	155500	33761600	5790	5790	5790	5790	0
196	20231109	155400	33761600	5790	5790	5790	5790	0
197	20231109	155300	33761600	5790	5790	5790	5790	0
198	20231109	155200	33761600	5790	5790	5790	5790	0
199	20231109	155100	33761600	5790	5790	5790	5790	0
200	20231109	155000	33761600	5790	5790	5790	5790	0
201	20231109	154900	33761600	5790	5790	5790	5790	0
202	20231109	154800	33761600	5790	5790	5790	5790	0
203	20231109	154700	33761600	5790	5790	5790	5790	0
204	20231109	154600	33761600	5790	5790	5790	5790	0
205	20231109	154500	33761600	5790	5790	5790	5790	0
206	20231109	154400	33761600	5790	5790	5790	5790	0
207	20231109	154300	33761600	5790	5790	5790	5790	0
208	20231109	154200	33761600	5790	5790	5790	5790	0
209	20231109	154100	33761600	5790	5790	5790	5790	0
210	20231109	154000	33761600	5790	5790	5790	5790	0
211	20231109	153900	33761600	5790	5790	5790	5790	0
212	20231109	153800	33761600	5790	5790	5790	5790	4
213	20231109	153700	33761600	5790	5790	5790	5790	0
214	20231109	153600	33761600	5790	5790	5790	5790	0
215	20231109	153500	33761600	5790	5790	5790	5790	0
216	20231109	153400	33761600	5790	5790	5790	5790	0
217	20231109	153300	33761600	5790	5790	5790	5790	0
218	20231109	153200	33761600	5790	5790	5790	5790	0
219	20231109	153100	33761600	5790	5790	5790	5790	0
220	20231109	153000	33761600	5790	5790	5790	5790	4
221	20231109	152900	33738440	5740	5740	5740	5740	0
222	20231109	152800	33738440	5740	5740	5740	5740	0
223	20231109	152700	33738440	5740	5740	5740	5740	0
224	20231109	152600	33738440	5740	5740	5740	5740	0
225	20231109	152500	33738440	5740	5740	5740	5740	0
226	20231109	152400	33738440	5740	5740	5740	5740	0
227	20231109	152300	33738440	5740	5740	5740	5740	0
228	20231109	152200	33738440	5740	5740	5740	5740	0
229	20231109	152100	33738440	5740	5740	5740	5740	0
230	20231109	152000	33738440	5740	5740	5740	5740	0
231	20231109	151900	33738440	5740	5740	5740	5740	0
232	20231109	151800	33738440	5740	5740	5740	5740	0
233	20231109	151700	33738440	5740	5790	5790	5740	142
234	20231109	151600	32921000	5800	5800	5800	5800	0
235	20231109	151500	32921000	5800	5800	5800	5800	1
236	20231109	151400	32915200	5790	5790	5790	5790	0
237	20231109	151300	32915200	5790	5790	5790	5790	23
238	20231109	151200	32782030	5790	5790	5790	5790	0
239	20231109	151100	32782030	5790	5790	5790	5790	0
240	20231109	151000	32782030	5790	5790	5790	5790	0
241	20231109	150900	32782030	5790	5790	5790	5790	0
242	20231109	150800	32782030	5790	5790	5790	5790	0
243	20231109	150700	32782030	5790	5790	5790	5790	2
244	20231109	150600	32770450	5780	5780	5780	5780	0
245	20231109	150500	32770450	5780	5780	5780	5780	0
246	20231109	150400	32770450	5780	5780	5780	5780	10
247	20231109	150300	32712650	5780	5780	5780	5780	0
248	20231109	150200	32712650	5780	5780	5780	5780	0
249	20231109	150100	32712650	5780	5780	5780	5780	0
250	20231109	150000	32712650	5780	5780	5780	5780	0
251	20231109	145900	32712650	5780	5780	5780	5780	0
252	20231109	145800	32712650	5780	5780	5780	5780	0
253	20231109	145700	32712650	5780	5770	5780	5770	14
254	20231109	145600	32631840	5770	5770	5770	5770	0
255	20231109	145500	32631840	5770	5770	5770	5770	0
256	20231109	145400	32631840	5770	5770	5770	5770	0
257	20231109	145300	32631840	5770	5770	5770	5770	3
258	20231109	145200	32614530	5770	5770	5770	5770	2
259	20231109	145100	32602990	5770	5770	5770	5770	50
260	20231109	145000	32314490	5740	5740	5740	5740	0
261	20231109	144900	32314490	5740	5740	5740	5740	0
262	20231109	144800	32314490	5740	5740	5740	5740	0
263	20231109	144700	32314490	5740	5740	5740	5740	0
264	20231109	144600	32314490	5740	5740	5740	5740	0
265	20231109	144500	32314490	5740	5740	5740	5740	0
266	20231109	144400	32314490	5740	5740	5740	5740	0
267	20231109	144300	32314490	5740	5740	5740	5740	0
268	20231109	144200	32314490	5740	5740	5740	5740	0
269	20231109	144100	32314490	5740	5740	5740	5740	0
270	20231109	144000	32314490	5740	5750	5750	5740	659
271	20231109	143900	28525660	5730	5730	5730	5730	0
272	20231109	143800	28525660	5730	5730	5730	5730	0
273	20231109	143700	28525660	5730	5730	5730	5730	0
274	20231109	143600	28525660	5730	5730	5730	5730	0
275	20231109	143500	28525660	5730	5730	5730	5730	0
276	20231109	143400	28525660	5730	5730	5730	5730	0
277	20231109	143300	28525660	5730	5730	5730	5730	0
278	20231109	143200	28525660	5730	5730	5730	5730	0
279	20231109	143100	28525660	5730	5730	5730	5730	0
280	20231109	143000	28525660	5730	5730	5730	5730	0
281	20231109	142900	28525660	5730	5730	5730	5730	0
282	20231109	142800	28525660	5730	5730	5730	5730	0
283	20231109	142700	28525660	5730	5730	5730	5730	0
284	20231109	142600	28525660	5730	5730	5730	5730	0
285	20231109	142500	28525660	5730	5730	5730	5730	0
286	20231109	142400	28525660	5730	5730	5730	5730	0
287	20231109	142300	28525660	5730	5730	5730	5730	0
288	20231109	142200	28525660	5730	5730	5730	5730	0
289	20231109	142100	28525660	5730	5730	5730	5730	0
290	20231109	142000	28525660	5730	5730	5730	5730	0
291	20231109	141900	28525660	5730	5730	5730	5730	0
292	20231109	141800	28525660	5730	5730	5730	5730	0
293	20231109	141700	28525660	5730	5730	5730	5730	0
294	20231109	141600	28525660	5730	5730	5730	5730	0
295	20231109	141500	28525660	5730	5730	5730	5730	0
296	20231109	141400	28525660	5730	5730	5730	5730	0
297	20231109	141300	28525660	5730	5730	5730	5730	0
298	20231109	141200	28525660	5730	5730	5730	5730	0
299	20231109	141100	28525660	5730	5730	5730	5730	0
300	20231109	141000	28525660	5730	5730	5730	5730	0
301	20231109	140900	28525660	5730	5730	5730	5730	0
302	20231109	140800	28525660	5730	5730	5730	5730	0
303	20231109	140700	28525660	5730	5730	5730	5730	0
304	20231109	140600	28525660	5730	5730	5730	5730	0
305	20231109	140500	28525660	5730	5730	5730	5730	0
306	20231109	140400	28525660	5730	5730	5730	5730	0
307	20231109	140300	28525660	5730	5730	5730	5730	0
308	20231109	140200	28525660	5730	5730	5730	5730	0
309	20231109	140100	28525660	5730	5730	5730	5730	0
310	20231109	140000	28525660	5730	5730	5730	5730	0
311	20231109	135900	28525660	5730	5730	5730	5730	0
312	20231109	135800	28525660	5730	5730	5730	5730	0
313	20231109	135700	28525660	5730	5730	5730	5730	0
314	20231109	135600	28525660	5730	5730	5730	5730	0
315	20231109	135500	28525660	5730	5730	5730	5730	0
316	20231109	135400	28525660	5730	5730	5730	5730	0
317	20231109	135300	28525660	5730	5730	5730	5730	0
318	20231109	135200	28525660	5730	5730	5730	5730	0
319	20231109	135100	28525660	5730	5730	5730	5730	0
320	20231109	135000	28525660	5730	5730	5730	5730	0
321	20231109	134900	28525660	5730	5730	5730	5730	0
322	20231109	134800	28525660	5730	5730	5730	5730	0
323	20231109	134700	28525660	5730	5730	5730	5730	0
324	20231109	134600	28525660	5730	5730	5730	5730	0
325	20231109	134500	28525660	5730	5730	5730	5730	0
326	20231109	134400	28525660	5730	5730	5730	5730	75
327	20231109	134300	28095910	5730	5730	5730	5730	0
328	20231109	134200	28095910	5730	5730	5730	5730	0
329	20231109	134100	28095910	5730	5730	5730	5730	0
330	20231109	134000	28095910	5730	5730	5730	5730	0
331	20231109	133900	28095910	5730	5730	5730	5730	0
332	20231109	133800	28095910	5730	5730	5730	5730	0
333	20231109	133700	28095910	5730	5730	5730	5730	0
334	20231109	133600	28095910	5730	5730	5730	5730	0
335	20231109	133500	28095910	5730	5730	5730	5730	0
336	20231109	133400	28095910	5730	5730	5730	5730	0
337	20231109	133300	28095910	5730	5730	5730	5730	0
338	20231109	133200	28095910	5730	5730	5730	5730	0
339	20231109	133100	28095910	5730	5730	5730	5730	0
340	20231109	133000	28095910	5730	5730	5730	5730	0
341	20231109	132900	28095910	5730	5730	5730	5730	0
342	20231109	132800	28095910	5730	5730	5730	5730	0
343	20231109	132700	28095910	5730	5730	5730	5730	0
344	20231109	132600	28095910	5730	5730	5730	5730	0
345	20231109	132500	28095910	5730	5730	5730	5730	0
346	20231109	132400	28095910	5730	5730	5730	5730	0
347	20231109	132300	28095910	5730	5740	5740	5730	71
348	20231109	132200	27688860	5740	5740	5740	5740	0
349	20231109	132100	27688860	5740	5740	5740	5740	0
350	20231109	132000	27688860	5740	5740	5740	5740	0
351	20231109	131900	27688860	5740	5740	5740	5740	0
352	20231109	131800	27688860	5740	5740	5740	5740	0
353	20231109	131700	27688860	5740	5740	5740	5740	0
354	20231109	131600	27688860	5740	5740	5740	5740	1
355	20231109	131500	27683120	5790	5790	5790	5790	0
356	20231109	131400	27683120	5790	5790	5790	5790	0
357	20231109	131300	27683120	5790	5790	5790	5790	0
358	20231109	131200	27683120	5790	5790	5790	5790	0
359	20231109	131100	27683120	5790	5790	5790	5790	0
360	20231109	131000	27683120	5790	5790	5790	5790	0
361	20231109	130900	27683120	5790	5790	5790	5790	0
362	20231109	130800	27683120	5790	5790	5790	5790	0
363	20231109	130700	27683120	5790	5790	5790	5790	0
364	20231109	130600	27683120	5790	5790	5790	5790	0
365	20231109	130500	27683120	5790	5790	5790	5790	0
366	20231109	130400	27683120	5790	5790	5790	5790	0
367	20231109	130300	27683120	5790	5790	5790	5790	0
368	20231109	130200	27683120	5790	5790	5790	5790	0
369	20231109	130100	27683120	5790	5790	5790	5790	0
370	20231109	130000	27683120	5790	5790	5790	5790	0
371	20231109	125900	27683120	5790	5790	5790	5790	0
372	20231109	125800	27683120	5790	5750	5790	5750	141
373	20231109	125700	26868970	5720	5720	5720	5720	0
374	20231109	125600	26868970	5720	5720	5720	5720	0
375	20231109	125500	26868970	5720	5720	5720	5720	0
376	20231109	125400	26868970	5720	5720	5720	5720	0
377	20231109	125300	26868970	5720	5720	5720	5720	0
378	20231109	125200	26868970	5720	5720	5720	5720	0
379	20231109	125100	26868970	5720	5720	5720	5720	0
380	20231109	125000	26868970	5720	5720	5720	5720	0
381	20231109	124900	26868970	5720	5720	5720	5720	0
382	20231109	124800	26868970	5720	5720	5720	5720	0
383	20231109	124700	26868970	5720	5720	5720	5720	0
384	20231109	124600	26868970	5720	5720	5720	5720	0
385	20231109	124500	26868970	5720	5720	5720	5720	0
386	20231109	124400	26868970	5720	5720	5720	5720	0
387	20231109	124300	26868970	5720	5720	5720	5720	0
388	20231109	124200	26868970	5720	5720	5720	5720	0
389	20231109	124100	26868970	5720	5720	5720	5720	0
390	20231109	124000	26868970	5720	5750	5750	5720	213
391	20231109	123900	25649950	5750	5750	5750	5750	0
392	20231109	123800	25649950	5750	5750	5750	5750	0
393	20231109	123700	25649950	5750	5750	5750	5750	0
394	20231109	123600	25649950	5750	5750	5750	5750	0
395	20231109	123500	25649950	5750	5750	5750	5750	0
396	20231109	123400	25649950	5750	5750	5750	5750	0
397	20231109	123300	25649950	5750	5750	5750	5750	0
398	20231109	123200	25649950	5750	5750	5750	5750	0
399	20231109	123100	25649950	5750	5750	5750	5750	0
400	20231109	123000	25649950	5750	5750	5750	5750	0
401	20231109	122900	25649950	5750	5750	5750	5750	0
402	20231109	122800	25649950	5750	5750	5750	5750	0
403	20231109	122700	25649950	5750	5750	5750	5750	0
404	20231109	122600	25649950	5750	5750	5750	5750	0
405	20231109	122500	25649950	5750	5750	5750	5750	184
406	20231109	122400	24591950	5750	5760	5760	5750	717
407	20231109	122300	20464800	5750	5790	5790	5750	300
408	20231109	122200	18737750	5780	5780	5780	5780	0
409	20231109	122100	18737750	5780	5780	5780	5780	0
410	20231109	122000	18737750	5780	5780	5780	5780	0
411	20231109	121900	18737750	5780	5780	5780	5780	0
412	20231109	121800	18737750	5780	5780	5780	5780	0
413	20231109	121700	18737750	5780	5780	5780	5780	0
414	20231109	121600	18737750	5780	5780	5780	5780	0
415	20231109	121500	18737750	5780	5780	5780	5780	0
416	20231109	121400	18737750	5780	5780	5780	5780	0
417	20231109	121300	18737750	5780	5780	5780	5780	0
418	20231109	121200	18737750	5780	5780	5780	5780	0
419	20231109	121100	18737750	5780	5780	5780	5780	0
420	20231109	121000	18737750	5780	5780	5780	5780	0
421	20231109	120900	18737750	5780	5780	5780	5780	0
422	20231109	120800	18737750	5780	5780	5780	5780	0
423	20231109	120700	18737750	5780	5780	5780	5780	0
424	20231109	120600	18737750	5780	5780	5780	5780	0
425	20231109	120500	18737750	5780	5780	5780	5780	0
426	20231109	120400	18737750	5780	5780	5780	5780	0
427	20231109	120300	18737750	5780	5780	5780	5780	0
428	20231109	120200	18737750	5780	5780	5780	5780	0
429	20231109	120100	18737750	5780	5780	5780	5780	0
430	20231109	120000	18737750	5780	5780	5780	5780	0
431	20231109	115900	18737750	5780	5780	5780	5780	0
432	20231109	115800	18737750	5780	5780	5780	5780	4
433	20231109	115700	18714630	5770	5770	5770	5770	0
434	20231109	115600	18714630	5770	5770	5770	5770	0
435	20231109	115500	18714630	5770	5770	5770	5770	0
436	20231109	115400	18714630	5770	5770	5770	5770	1
437	20231109	115300	18708860	5770	5770	5770	5770	0
438	20231109	115200	18708860	5770	5770	5770	5770	0
439	20231109	115100	18708860	5770	5770	5770	5770	0
440	20231109	115000	18708860	5770	5770	5770	5770	0
441	20231109	114900	18708860	5770	5770	5770	5770	0
442	20231109	114800	18708860	5770	5770	5770	5770	0
443	20231109	114700	18708860	5770	5770	5770	5770	0
444	20231109	114600	18708860	5770	5770	5770	5770	0
445	20231109	114500	18708860	5770	5770	5770	5770	0
446	20231109	114400	18708860	5770	5770	5770	5770	0
447	20231109	114300	18708860	5770	5770	5770	5770	0
448	20231109	114200	18708860	5770	5770	5770	5770	0
449	20231109	114100	18708860	5770	5770	5770	5770	1
450	20231109	114000	18703090	5750	5750	5750	5750	0
451	20231109	113900	18703090	5750	5750	5750	5750	0
452	20231109	113800	18703090	5750	5750	5750	5750	0
453	20231109	113700	18703090	5750	5750	5750	5750	0
454	20231109	113600	18703090	5750	5750	5750	5750	0
455	20231109	113500	18703090	5750	5750	5750	5750	0
456	20231109	113400	18703090	5750	5750	5750	5750	5
457	20231109	113300	18674340	5750	5750	5750	5750	0
458	20231109	113200	18674340	5750	5750	5750	5750	0
459	20231109	113100	18674340	5750	5750	5750	5750	0
460	20231109	113000	18674340	5750	5750	5750	5750	0
461	20231109	112900	18674340	5750	5750	5750	5750	0
462	20231109	112800	18674340	5750	5750	5750	5750	0
463	20231109	112700	18674340	5750	5750	5750	5750	0
464	20231109	112600	18674340	5750	5750	5750	5750	0
465	20231109	112500	18674340	5750	5750	5750	5750	0
466	20231109	112400	18674340	5750	5760	5760	5750	65
467	20231109	112300	18300560	5750	5750	5750	5750	0
468	20231109	112200	18300560	5750	5750	5750	5750	0
469	20231109	112100	18300560	5750	5750	5750	5750	0
470	20231109	112000	18300560	5750	5750	5750	5750	0
471	20231109	111900	18300560	5750	5750	5750	5750	0
472	20231109	111800	18300560	5750	5750	5750	5750	0
473	20231109	111700	18300560	5750	5750	5750	5750	0
474	20231109	111600	18300560	5750	5750	5750	5750	0
475	20231109	111500	18300560	5750	5750	5750	5750	0
476	20231109	111400	18300560	5750	5750	5750	5750	0
477	20231109	111300	18300560	5750	5750	5750	5750	0
478	20231109	111200	18300560	5750	5750	5750	5750	0
479	20231109	111100	18300560	5750	5750	5750	5750	0
480	20231109	111000	18300560	5750	5750	5750	5750	0
481	20231109	110900	18300560	5750	5750	5750	5750	0
482	20231109	110800	18300560	5750	5750	5750	5750	0
483	20231109	110700	18300560	5750	5750	5750	5750	0
484	20231109	110600	18300560	5750	5750	5750	5750	0
485	20231109	110500	18300560	5750	5750	5750	5750	0
486	20231109	110400	18300560	5750	5750	5750	5750	0
487	20231109	110300	18300560	5750	5750	5750	5750	1
488	20231109	110200	18294810	5800	5800	5800	5800	0
489	20231109	110100	18294810	5800	5800	5800	5800	0
490	20231109	110000	18294810	5800	5800	5800	5800	0
491	20231109	105900	18294810	5800	5800	5800	5800	0
492	20231109	105800	18294810	5800	5800	5800	5800	0
493	20231109	105700	18294810	5800	5800	5800	5800	0
494	20231109	105600	18294810	5800	5800	5800	5800	0
495	20231109	105500	18294810	5800	5760	5810	5760	501
496	20231109	105400	15389110	5700	5700	5700	5700	0
497	20231109	105300	15389110	5700	5700	5700	5700	0
498	20231109	105200	15389110	5700	5700	5700	5700	0
499	20231109	105100	15389110	5700	5700	5700	5700	0
500	20231109	105000	15389110	5700	5700	5700	5700	0
501	20231109	104900	15389110	5700	5700	5700	5700	0
502	20231109	104800	15389110	5700	5700	5700	5700	0
503	20231109	104700	15389110	5700	5700	5700	5700	0
504	20231109	104600	15389110	5700	5700	5700	5700	0
505	20231109	104500	15389110	5700	5700	5700	5700	0
506	20231109	104400	15389110	5700	5700	5700	5700	0
507	20231109	104300	15389110	5700	5700	5700	5700	0
508	20231109	104200	15389110	5700	5700	5700	5700	0
509	20231109	104100	15389110	5700	5700	5700	5700	0
510	20231109	104000	15389110	5700	5700	5700	5700	0
511	20231109	103900	15389110	5700	5700	5700	5700	0
512	20231109	103800	15389110	5700	5700	5700	5700	0
513	20231109	103700	15389110	5700	5700	5700	5700	0
514	20231109	103600	15389110	5700	5720	5720	5700	50
515	20231109	103500	15103910	5770	5770	5770	5770	1
516	20231109	103400	15098140	5770	5770	5770	5770	0
517	20231109	103300	15098140	5770	5770	5770	5770	0
518	20231109	103200	15098140	5770	5770	5770	5770	3
519	20231109	103100	15080830	5720	5720	5720	5720	0
520	20231109	103000	15080830	5720	5720	5720	5720	0
521	20231109	102900	15080830	5720	5720	5720	5720	0
522	20231109	102800	15080830	5720	5720	5720	5720	0
523	20231109	102700	15080830	5720	5720	5720	5720	11
524	20231109	102600	15017910	5700	5700	5700	5700	0
525	20231109	102500	15017910	5700	5700	5700	5700	0
526	20231109	102400	15017910	5700	5700	5700	5700	0
527	20231109	102300	15017910	5700	5700	5700	5700	0
528	20231109	102200	15017910	5700	5700	5700	5700	0
529	20231109	102100	15017910	5700	5700	5700	5700	0
530	20231109	102000	15017910	5700	5700	5700	5700	0
531	20231109	101900	15017910	5700	5700	5700	5700	0
532	20231109	101800	15017910	5700	5700	5700	5700	0
533	20231109	101700	15017910	5700	5700	5700	5700	0
534	20231109	101600	15017910	5700	5700	5700	5700	0
535	20231109	101500	15017910	5700	5700	5700	5700	0
536	20231109	101400	15017910	5700	5700	5700	5700	0
537	20231109	101300	15017910	5700	5700	5700	5700	0
538	20231109	101200	15017910	5700	5700	5700	5700	0
539	20231109	101100	15017910	5700	5700	5700	5700	0
540	20231109	101000	15017910	5700	5700	5700	5700	85
541	20231109	100900	14533410	5700	5700	5700	5700	200
542	20231109	100800	13393410	5700	5700	5700	5700	70
543	20231109	100700	12994410	5700	5700	5700	5700	0
544	20231109	100600	12994410	5700	5700	5700	5700	9
545	20231109	100500	12943110	5700	5700	5700	5700	0
546	20231109	100400	12943110	5700	5700	5700	5700	0
547	20231109	100300	12943110	5700	5700	5700	5700	0
548	20231109	100200	12943110	5700	5710	5710	5700	200
549	20231109	100100	11803070	5720	5720	5720	5720	2
550	20231109	100000	11791630	5720	5720	5720	5720	0
551	20231109	095900	11791630	5720	5720	5720	5720	6
552	20231109	095800	11757310	5710	5710	5710	5710	0
553	20231109	095700	11757310	5710	5710	5710	5710	0
554	20231109	095600	11757310	5710	5710	5710	5710	0
555	20231109	095500	11757310	5710	5710	5710	5710	0
556	20231109	095400	11757310	5710	5710	5710	5710	0
557	20231109	095300	11757310	5710	5710	5710	5710	62
558	20231109	095200	11403290	5710	5710	5710	5710	0
559	20231109	095100	11403290	5710	5710	5710	5710	0
560	20231109	095000	11403290	5710	5710	5710	5710	0
561	20231109	094900	11403290	5710	5710	5710	5710	0
562	20231109	094800	11403290	5710	5710	5710	5710	104
563	20231109	094700	10809450	5710	5710	5710	5710	0
564	20231109	094600	10809450	5710	5710	5710	5710	101
565	20231109	094500	10232740	5710	5710	5710	5710	1
566	20231109	094400	10227030	5710	5710	5710	5710	0
567	20231109	094300	10227030	5710	5730	5730	5710	4
568	20231109	094200	10204150	5740	5750	5750	5740	162
569	20231109	094100	9272660	5750	5750	5750	5750	0
570	20231109	094000	9272660	5750	5750	5750	5750	0
571	20231109	093900	9272660	5750	5750	5750	5750	13
572	20231109	093800	9197910	5760	5760	5760	5760	2
573	20231109	093700	9186390	5750	5750	5750	5750	26
574	20231109	093600	9036890	5750	5760	5760	5750	2
575	20231109	093500	9025380	5770	5770	5770	5770	44
576	20231109	093400	8771500	5770	5770	5770	5770	1
577	20231109	093300	8765730	5780	5780	5780	5780	0
578	20231109	093200	8765730	5780	5780	5780	5780	0
579	20231109	093100	8765730	5780	5780	5780	5780	0
580	20231109	093000	8765730	5780	5780	5780	5780	0
581	20231109	092900	8765730	5780	5780	5780	5780	1
582	20231109	092800	8759950	5730	5730	5730	5730	0
583	20231109	092700	8759950	5730	5730	5730	5730	1
584	20231109	092600	8754220	5730	5730	5730	5730	2
585	20231109	092500	8742760	5730	5730	5730	5730	92
586	20231109	092400	8215600	5730	5730	5730	5730	6
587	20231109	092300	8181220	5730	5730	5730	5730	103
588	20231109	092200	7591030	5730	5730	5730	5730	3
589	20231109	092100	7573840	5660	5690	5690	5660	96
590	20231109	092000	7028900	5680	5680	5680	5680	0
591	20231109	091900	7028900	5680	5690	5690	5680	6
592	20231109	091800	6994790	5690	5690	5690	5690	0
593	20231109	091700	6994790	5690	5690	5690	5690	0
594	20231109	091600	6994790	5690	5690	5690	5690	0
595	20231109	091500	6994790	5690	5690	5690	5690	9
596	20231109	091400	6943580	5630	5630	5630	5630	0
597	20231109	091300	6943580	5630	5630	5630	5630	0
598	20231109	091200	6943580	5630	5630	5630	5630	50
599	20231109	091100	6662080	5630	5650	5650	5630	179
600	20231109	091000	5653080	5640	5750	5750	5630	360
601	20231109	090900	3608150	5790	5790	5790	5790	0
602	20231109	090800	3608150	5790	5790	5790	5790	0
603	20231109	090700	3608150	5790	5790	5790	5790	0
604	20231109	090600	3608150	5790	5790	5790	5790	0
605	20231109	090500	3608150	5790	5790	5790	5790	0
606	20231109	090400	3608150	5790	5790	5790	5790	0
607	20231109	090300	3608150	5790	5790	5790	5790	0
608	20231109	090200	3608150	5790	5790	5790	5790	0
609	20231109	090100	3608150	5790	5790	5790	5790	0
610	20231109	090000	3608150	5790	5810	5810	5790	623