KissMeData/059100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193700	14982670	5280	5280	5280	5280	156
3	20231108	193600	14982670	5280	5280	5280	5280	0
4	20231108	193500	14982670	5280	5280	5280	5280	0
5	20231108	193400	14982670	5280	5280	5280	5280	0
6	20231108	193300	14982670	5280	5280	5280	5280	0
7	20231108	193200	14982670	5280	5280	5280	5280	0
8	20231108	193100	14982670	5280	5280	5280	5280	0
9	20231108	193000	14982670	5280	5280	5280	5280	0
10	20231108	192900	14982670	5280	5280	5280	5280	0
11	20231108	192800	14982670	5280	5280	5280	5280	0
12	20231108	192700	14982670	5280	5280	5280	5280	0
13	20231108	192600	14982670	5280	5280	5280	5280	0
14	20231108	192500	14982670	5280	5280	5280	5280	0
15	20231108	192400	14982670	5280	5280	5280	5280	0
16	20231108	192300	14982670	5280	5280	5280	5280	0
17	20231108	192200	14982670	5280	5280	5280	5280	0
18	20231108	192100	14982670	5280	5280	5280	5280	0
19	20231108	192000	14982670	5280	5280	5280	5280	0
20	20231108	191900	14982670	5280	5280	5280	5280	0
21	20231108	191800	14982670	5280	5280	5280	5280	0
22	20231108	191700	14982670	5280	5280	5280	5280	0
23	20231108	191600	14982670	5280	5280	5280	5280	0
24	20231108	191500	14982670	5280	5280	5280	5280	0
25	20231108	191400	14982670	5280	5280	5280	5280	0
26	20231108	191300	14982670	5280	5280	5280	5280	0
27	20231108	191200	14982670	5280	5280	5280	5280	0
28	20231108	191100	14982670	5280	5280	5280	5280	0
29	20231108	191000	14982670	5280	5280	5280	5280	0
30	20231108	190900	14982670	5280	5280	5280	5280	0
31	20231108	190800	14982670	5280	5280	5280	5280	0
32	20231108	190700	14982670	5280	5280	5280	5280	156
33	20231108	190600	14982670	5280	5280	5280	5280	0
34	20231108	190500	14982670	5280	5280	5280	5280	0
35	20231108	190400	14982670	5280	5280	5280	5280	0
36	20231108	190300	14982670	5280	5280	5280	5280	0
37	20231108	190200	14982670	5280	5280	5280	5280	0
38	20231108	190100	14982670	5280	5280	5280	5280	0
39	20231108	190000	14982670	5280	5280	5280	5280	0
40	20231108	185900	14982670	5280	5280	5280	5280	0
41	20231108	185800	14982670	5280	5280	5280	5280	0
42	20231108	185700	14982670	5280	5280	5280	5280	0
43	20231108	185600	14982670	5280	5280	5280	5280	0
44	20231108	185500	14982670	5280	5280	5280	5280	0
45	20231108	185400	14982670	5280	5280	5280	5280	0
46	20231108	185300	14982670	5280	5280	5280	5280	0
47	20231108	185200	14982670	5280	5280	5280	5280	0
48	20231108	185100	14982670	5280	5280	5280	5280	0
49	20231108	185000	14982670	5280	5280	5280	5280	0
50	20231108	184900	14982670	5280	5280	5280	5280	0
51	20231108	184800	14982670	5280	5280	5280	5280	0
52	20231108	184700	14982670	5280	5280	5280	5280	0
53	20231108	184600	14982670	5280	5280	5280	5280	0
54	20231108	184500	14982670	5280	5280	5280	5280	0
55	20231108	184400	14982670	5280	5280	5280	5280	0
56	20231108	184300	14982670	5280	5280	5280	5280	0
57	20231108	184200	14982670	5280	5280	5280	5280	0
58	20231108	184100	14982670	5280	5280	5280	5280	0
59	20231108	184000	14982670	5280	5280	5280	5280	0
60	20231108	183900	14982670	5280	5280	5280	5280	0
61	20231108	183800	14982670	5280	5280	5280	5280	0
62	20231108	183700	14982670	5280	5280	5280	5280	156
63	20231108	183600	14982670	5280	5280	5280	5280	0
64	20231108	183500	14982670	5280	5280	5280	5280	0
65	20231108	183400	14982670	5280	5280	5280	5280	0
66	20231108	183300	14982670	5280	5280	5280	5280	0
67	20231108	183200	14982670	5280	5280	5280	5280	0
68	20231108	183100	14982670	5280	5280	5280	5280	0
69	20231108	183000	14982670	5280	5280	5280	5280	0
70	20231108	182900	14982670	5280	5280	5280	5280	0
71	20231108	182800	14982670	5280	5280	5280	5280	0
72	20231108	182700	14982670	5280	5280	5280	5280	0
73	20231108	182600	14982670	5280	5280	5280	5280	0
74	20231108	182500	14982670	5280	5280	5280	5280	0
75	20231108	182400	14982670	5280	5280	5280	5280	0
76	20231108	182300	14982670	5280	5280	5280	5280	0
77	20231108	182200	14982670	5280	5280	5280	5280	0
78	20231108	182100	14982670	5280	5280	5280	5280	0
79	20231108	182000	14982670	5280	5280	5280	5280	0
80	20231108	181900	14982670	5280	5280	5280	5280	0
81	20231108	181800	14982670	5280	5280	5280	5280	0
82	20231108	181700	14982670	5280	5280	5280	5280	0
83	20231108	181600	14982670	5280	5280	5280	5280	0
84	20231108	181500	14982670	5280	5280	5280	5280	0
85	20231108	181400	14982670	5280	5280	5280	5280	0
86	20231108	181300	14982670	5280	5280	5280	5280	0
87	20231108	181200	14982670	5280	5280	5280	5280	0
88	20231108	181100	14982670	5280	5280	5280	5280	0
89	20231108	181000	14982670	5280	5280	5280	5280	0
90	20231108	180900	14982670	5280	5280	5280	5280	0
91	20231108	180800	14982670	5280	5280	5280	5280	0
92	20231108	180700	14982670	5280	5280	5280	5280	156
93	20231108	180600	14982670	5280	5280	5280	5280	0
94	20231108	180500	14982670	5280	5280	5280	5280	0
95	20231108	180400	14982670	5280	5280	5280	5280	0
96	20231108	180300	14982670	5280	5280	5280	5280	0
97	20231108	180200	14982670	5280	5280	5280	5280	0
98	20231108	180100	14982670	5280	5280	5280	5280	0
99	20231108	180000	14982670	5280	5280	5280	5280	0
100	20231108	175900	14982670	5280	5280	5280	5280	0
101	20231108	175800	14982670	5280	5280	5280	5280	0
102	20231108	175700	14982670	5280	5280	5280	5280	0
103	20231108	175600	14982670	5280	5280	5280	5280	0
104	20231108	175500	14982670	5280	5280	5280	5280	0
105	20231108	175400	14982670	5280	5280	5280	5280	0
106	20231108	175300	14982670	5280	5280	5280	5280	0
107	20231108	175200	14982670	5280	5280	5280	5280	0
108	20231108	175100	14982670	5280	5280	5280	5280	0
109	20231108	175000	14982670	5280	5280	5280	5280	0
110	20231108	174900	14982670	5280	5280	5280	5280	0
111	20231108	174800	14982670	5280	5280	5280	5280	0
112	20231108	174700	14982670	5280	5280	5280	5280	0
113	20231108	174600	14982670	5280	5280	5280	5280	0
114	20231108	174500	14982670	5280	5280	5280	5280	0
115	20231108	174400	14982670	5280	5280	5280	5280	0
116	20231108	174300	14982670	5280	5280	5280	5280	0
117	20231108	174200	14982670	5280	5280	5280	5280	0
118	20231108	174100	14982670	5280	5280	5280	5280	0
119	20231108	174000	14982670	5280	5280	5280	5280	0
120	20231108	173900	14982670	5280	5280	5280	5280	0
121	20231108	173800	14982670	5280	5280	5280	5280	0
122	20231108	173700	14982670	5280	5280	5280	5280	156
123	20231108	173600	14982670	5280	5280	5280	5280	0
124	20231108	173500	14982670	5280	5280	5280	5280	0
125	20231108	173400	14982670	5280	5280	5280	5280	0
126	20231108	173300	14982670	5280	5280	5280	5280	0
127	20231108	173200	14982670	5280	5280	5280	5280	0
128	20231108	173100	14982670	5280	5280	5280	5280	0
129	20231108	173000	14982670	5280	5280	5280	5280	0
130	20231108	172900	14982670	5280	5280	5280	5280	0
131	20231108	172800	14982670	5280	5280	5280	5280	0
132	20231108	172700	14982670	5280	5280	5280	5280	0
133	20231108	172600	14982670	5280	5280	5280	5280	0
134	20231108	172500	14982670	5280	5280	5280	5280	0
135	20231108	172400	14982670	5280	5280	5280	5280	0
136	20231108	172300	14982670	5280	5280	5280	5280	0
137	20231108	172200	14982670	5280	5280	5280	5280	0
138	20231108	172100	14982670	5280	5280	5280	5280	0
139	20231108	172000	14982670	5280	5280	5280	5280	0
140	20231108	171900	14982670	5280	5280	5280	5280	0
141	20231108	171800	14982670	5280	5280	5280	5280	0
142	20231108	171700	14982670	5280	5280	5280	5280	0
143	20231108	171600	14982670	5280	5280	5280	5280	0
144	20231108	171500	14982670	5280	5280	5280	5280	0
145	20231108	171400	14982670	5280	5280	5280	5280	0
146	20231108	171300	14982670	5280	5280	5280	5280	0
147	20231108	171200	14982670	5280	5280	5280	5280	0
148	20231108	171100	14982670	5280	5280	5280	5280	0
149	20231108	171000	14982670	5280	5280	5280	5280	0
150	20231108	170900	14982670	5280	5280	5280	5280	0
151	20231108	170800	14982670	5280	5280	5280	5280	0
152	20231108	170700	14982670	5280	5280	5280	5280	156
153	20231108	170600	14982670	5280	5280	5280	5280	0
154	20231108	170500	14982670	5280	5280	5280	5280	0
155	20231108	170400	14982670	5280	5280	5280	5280	0
156	20231108	170300	14982670	5280	5280	5280	5280	0
157	20231108	170200	14982670	5280	5280	5280	5280	0
158	20231108	170100	14982670	5280	5280	5280	5280	0
159	20231108	170000	14982670	5280	5280	5280	5280	0
160	20231108	165900	14982670	5280	5280	5280	5280	0
161	20231108	165800	14982670	5280	5280	5280	5280	0
162	20231108	165700	14982670	5280	5280	5280	5280	0
163	20231108	165600	14982670	5280	5280	5280	5280	0
164	20231108	165500	14982670	5280	5280	5280	5280	0
165	20231108	165400	14982670	5280	5280	5280	5280	0
166	20231108	165300	14982670	5280	5280	5280	5280	0
167	20231108	165200	14982670	5280	5280	5280	5280	0
168	20231108	165100	14982670	5280	5280	5280	5280	0
169	20231108	165000	14982670	5280	5280	5280	5280	0
170	20231108	164900	14982670	5280	5280	5280	5280	0
171	20231108	164800	14982670	5280	5280	5280	5280	0
172	20231108	164700	14982670	5280	5280	5280	5280	0
173	20231108	164600	14982670	5280	5280	5280	5280	0
174	20231108	164500	14982670	5280	5280	5280	5280	0
175	20231108	164400	14982670	5280	5280	5280	5280	0
176	20231108	164300	14982670	5280	5280	5280	5280	0
177	20231108	164200	14982670	5280	5280	5280	5280	0
178	20231108	164100	14982670	5280	5280	5280	5280	0
179	20231108	164000	14982670	5280	5280	5280	5280	0
180	20231108	163900	14982670	5280	5280	5280	5280	0
181	20231108	163800	14982670	5280	5280	5280	5280	0
182	20231108	163700	14982670	5280	5280	5280	5280	156
183	20231108	163600	14982670	5280	5280	5280	5280	0
184	20231108	163500	14982670	5280	5280	5280	5280	0
185	20231108	163400	14982670	5280	5280	5280	5280	0
186	20231108	163300	14982670	5280	5280	5280	5280	0
187	20231108	163200	14982670	5280	5280	5280	5280	0
188	20231108	163100	14982670	5280	5280	5280	5280	0
189	20231108	163000	14982670	5280	5280	5280	5280	0
190	20231108	162900	14982670	5280	5280	5280	5280	0
191	20231108	162800	14982670	5280	5280	5280	5280	0
192	20231108	162700	14982670	5280	5280	5280	5280	0
193	20231108	162600	14982670	5280	5280	5280	5280	0
194	20231108	162500	14982670	5280	5280	5280	5280	0
195	20231108	162400	14982670	5280	5280	5280	5280	0
196	20231108	162300	14982670	5280	5280	5280	5280	0
197	20231108	162200	14982670	5280	5280	5280	5280	0
198	20231108	162100	14982670	5280	5280	5280	5280	0
199	20231108	162000	14982670	5280	5280	5280	5280	0
200	20231108	161900	14982670	5280	5280	5280	5280	0
201	20231108	161800	14982670	5280	5280	5280	5280	0
202	20231108	161700	14982670	5280	5280	5280	5280	0
203	20231108	161600	14982670	5280	5280	5280	5280	0
204	20231108	161500	14982670	5280	5280	5280	5280	0
205	20231108	161400	14982670	5280	5280	5280	5280	0
206	20231108	161300	14982670	5280	5280	5280	5280	0
207	20231108	161200	14982670	5280	5280	5280	5280	0
208	20231108	161100	14982670	5280	5280	5280	5280	0
209	20231108	161000	14982670	5280	5280	5280	5280	0
210	20231108	160900	14982670	5280	5280	5280	5280	0
211	20231108	160800	14982670	5280	5280	5280	5280	0
212	20231108	160700	14982670	5280	5280	5280	5280	156
213	20231108	160600	14982670	5280	5280	5280	5280	0
214	20231108	160500	14982670	5280	5280	5280	5280	0
215	20231108	160400	14982670	5280	5280	5280	5280	0
216	20231108	160300	14982670	5280	5280	5280	5280	0
217	20231108	160200	14982670	5280	5280	5280	5280	0
218	20231108	160100	14982670	5280	5280	5280	5280	0
219	20231108	160000	14982670	5280	5280	5280	5280	0
220	20231108	155900	14982670	5280	5280	5280	5280	0
221	20231108	155800	14982670	5280	5280	5280	5280	0
222	20231108	155700	14982670	5280	5280	5280	5280	0
223	20231108	155600	14982670	5280	5280	5280	5280	0
224	20231108	155500	14982670	5280	5280	5280	5280	0
225	20231108	155400	14982670	5280	5280	5280	5280	0
226	20231108	155300	14982670	5280	5280	5280	5280	0
227	20231108	155200	14982670	5280	5280	5280	5280	0
228	20231108	155100	14982670	5280	5280	5280	5280	0
229	20231108	155000	14982670	5280	5280	5280	5280	0
230	20231108	154900	14982670	5280	5280	5280	5280	0
231	20231108	154800	14982670	5280	5280	5280	5280	0
232	20231108	154700	14982670	5280	5280	5280	5280	0
233	20231108	154600	14982670	5280	5280	5280	5280	0
234	20231108	154500	14982670	5280	5280	5280	5280	0
235	20231108	154400	14982670	5280	5280	5280	5280	0
236	20231108	154300	14982670	5280	5280	5280	5280	0
237	20231108	154200	14982670	5280	5280	5280	5280	0
238	20231108	154100	14982670	5280	5280	5280	5280	0
239	20231108	154000	14982670	5280	5280	5280	5280	0
240	20231108	153900	14982670	5280	5280	5280	5280	0
241	20231108	153800	14982670	5280	5280	5280	5280	0
242	20231108	153700	14982670	5280	5280	5280	5280	156
243	20231108	153600	14982670	5280	5280	5280	5280	0
244	20231108	153500	14982670	5280	5280	5280	5280	0
245	20231108	153400	14982670	5280	5280	5280	5280	0
246	20231108	153300	14982670	5280	5280	5280	5280	0
247	20231108	153200	14982670	5280	5280	5280	5280	0
248	20231108	153100	14982670	5280	5280	5280	5280	0
249	20231108	153000	14982670	5280	5280	5280	5280	156
250	20231108	152900	14158990	5280	5280	5280	5280	0
251	20231108	152800	14158990	5280	5280	5280	5280	0
252	20231108	152700	14158990	5280	5280	5280	5280	0
253	20231108	152600	14158990	5280	5280	5280	5280	0
254	20231108	152500	14158990	5280	5280	5280	5280	0
255	20231108	152400	14158990	5280	5280	5280	5280	0
256	20231108	152300	14158990	5280	5280	5280	5280	0
257	20231108	152200	14158990	5280	5280	5280	5280	0
258	20231108	152100	14158990	5280	5280	5280	5280	0
259	20231108	152000	14158990	5280	5280	5280	5280	0
260	20231108	151900	14158990	5280	5280	5280	5280	1
261	20231108	151800	14153710	5250	5250	5250	5250	10
262	20231108	151700	14101210	5280	5280	5280	5280	0
263	20231108	151600	14101210	5280	5280	5280	5280	0
264	20231108	151500	14101210	5280	5280	5280	5280	0
265	20231108	151400	14101210	5280	5280	5280	5280	1
266	20231108	151300	14095930	5270	5260	5270	5260	300
267	20231108	151200	12514950	5270	5270	5270	5270	60
268	20231108	151100	12198750	5270	5270	5270	5270	0
269	20231108	151000	12198750	5270	5270	5270	5270	0
270	20231108	150900	12198750	5270	5270	5270	5270	0
271	20231108	150800	12198750	5270	5250	5270	5250	2
272	20231108	150700	12188230	5270	5270	5270	5270	0
273	20231108	150600	12188230	5270	5270	5270	5270	0
274	20231108	150500	12188230	5270	5270	5270	5270	0
275	20231108	150400	12188230	5270	5270	5270	5270	0
276	20231108	150300	12188230	5270	5270	5270	5270	0
277	20231108	150200	12188230	5270	5270	5270	5270	0
278	20231108	150100	12188230	5270	5270	5270	5270	0
279	20231108	150000	12188230	5270	5270	5270	5270	0
280	20231108	145900	12188230	5270	5270	5270	5270	0
281	20231108	145800	12188230	5270	5270	5270	5270	0
282	20231108	145700	12188230	5270	5270	5270	5270	0
283	20231108	145600	12188230	5270	5270	5270	5270	0
284	20231108	145500	12188230	5270	5270	5270	5270	0
285	20231108	145400	12188230	5270	5270	5270	5270	0
286	20231108	145300	12188230	5270	5270	5270	5270	0
287	20231108	145200	12188230	5270	5270	5270	5270	0
288	20231108	145100	12188230	5270	5270	5270	5270	0
289	20231108	145000	12188230	5270	5270	5270	5270	0
290	20231108	144900	12188230	5270	5270	5270	5270	0
291	20231108	144800	12188230	5270	5270	5270	5270	0
292	20231108	144700	12188230	5270	5270	5270	5270	0
293	20231108	144600	12188230	5270	5270	5270	5270	1
294	20231108	144500	12182960	5250	5250	5250	5250	0
295	20231108	144400	12182960	5250	5250	5250	5250	0
296	20231108	144300	12182960	5250	5250	5250	5250	0
297	20231108	144200	12182960	5250	5250	5250	5250	0
298	20231108	144100	12182960	5250	5250	5250	5250	0
299	20231108	144000	12182960	5250	5250	5250	5250	2
300	20231108	143900	12172460	5270	5270	5270	5270	0
301	20231108	143800	12172460	5270	5250	5270	5250	92
302	20231108	143700	11687660	5270	5270	5270	5270	0
303	20231108	143600	11687660	5270	5270	5270	5270	0
304	20231108	143500	11687660	5270	5270	5270	5270	0
305	20231108	143400	11687660	5270	5270	5270	5270	9
306	20231108	143300	11640230	5270	5270	5270	5270	0
307	20231108	143200	11640230	5270	5270	5270	5270	0
308	20231108	143100	11640230	5270	5270	5270	5270	0
309	20231108	143000	11640230	5270	5270	5270	5270	0
310	20231108	142900	11640230	5270	5270	5270	5270	0
311	20231108	142800	11640230	5270	5270	5270	5270	0
312	20231108	142700	11640230	5270	5270	5270	5270	0
313	20231108	142600	11640230	5270	5270	5270	5270	6
314	20231108	142500	11608610	5270	5270	5270	5270	0
315	20231108	142400	11608610	5270	5270	5270	5270	0
316	20231108	142300	11608610	5270	5270	5270	5270	0
317	20231108	142200	11608610	5270	5270	5270	5270	0
318	20231108	142100	11608610	5270	5270	5270	5270	0
319	20231108	142000	11608610	5270	5270	5270	5270	0
320	20231108	141900	11608610	5270	5270	5270	5270	0
321	20231108	141800	11608610	5270	5270	5270	5270	0
322	20231108	141700	11608610	5270	5270	5270	5270	0
323	20231108	141600	11608610	5270	5270	5270	5270	0
324	20231108	141500	11608610	5270	5270	5270	5270	0
325	20231108	141400	11608610	5270	5270	5270	5270	0
326	20231108	141300	11608610	5270	5270	5270	5270	0
327	20231108	141200	11608610	5270	5270	5270	5270	0
328	20231108	141100	11608610	5270	5270	5270	5270	0
329	20231108	141000	11608610	5270	5270	5270	5270	5
330	20231108	140900	11582260	5270	5270	5270	5270	0
331	20231108	140800	11582260	5270	5270	5270	5270	0
332	20231108	140700	11582260	5270	5270	5270	5270	0
333	20231108	140600	11582260	5270	5270	5270	5270	1
334	20231108	140500	11576990	5260	5260	5260	5260	0
335	20231108	140400	11576990	5260	5260	5260	5260	6
336	20231108	140300	11545430	5270	5270	5270	5270	0
337	20231108	140200	11545430	5270	5270	5270	5270	0
338	20231108	140100	11545430	5270	5270	5270	5270	6
339	20231108	140000	11513810	5270	5270	5270	5270	0
340	20231108	135900	11513810	5270	5270	5270	5270	0
341	20231108	135800	11513810	5270	5270	5270	5270	0
342	20231108	135700	11513810	5270	5270	5270	5270	0
343	20231108	135600	11513810	5270	5270	5270	5270	0
344	20231108	135500	11513810	5270	5270	5270	5270	0
345	20231108	135400	11513810	5270	5270	5270	5270	0
346	20231108	135300	11513810	5270	5270	5270	5270	0
347	20231108	135200	11513810	5270	5270	5270	5270	0
348	20231108	135100	11513810	5270	5270	5270	5270	0
349	20231108	135000	11513810	5270	5270	5270	5270	9
350	20231108	134900	11466380	5270	5270	5270	5270	0
351	20231108	134800	11466380	5270	5270	5270	5270	0
352	20231108	134700	11466380	5270	5270	5270	5270	0
353	20231108	134600	11466380	5270	5270	5270	5270	0
354	20231108	134500	11466380	5270	5270	5270	5270	0
355	20231108	134400	11466380	5270	5270	5270	5270	0
356	20231108	134300	11466380	5270	5270	5270	5270	0
357	20231108	134200	11466380	5270	5270	5270	5270	0
358	20231108	134100	11466380	5270	5270	5270	5270	0
359	20231108	134000	11466380	5270	5270	5270	5270	0
360	20231108	133900	11466380	5270	5270	5270	5270	0
361	20231108	133800	11466380	5270	5270	5270	5270	0
362	20231108	133700	11466380	5270	5270	5270	5270	0
363	20231108	133600	11466380	5270	5270	5270	5270	0
364	20231108	133500	11466380	5270	5270	5270	5270	0
365	20231108	133400	11466380	5270	5270	5270	5270	0
366	20231108	133300	11466380	5270	5270	5270	5270	0
367	20231108	133200	11466380	5270	5270	5270	5270	0
368	20231108	133100	11466380	5270	5270	5270	5270	0
369	20231108	133000	11466380	5270	5270	5270	5270	0
370	20231108	132900	11466380	5270	5270	5270	5270	0
371	20231108	132800	11466380	5270	5270	5270	5270	0
372	20231108	132700	11466380	5270	5270	5270	5270	0
373	20231108	132600	11466380	5270	5270	5270	5270	0
374	20231108	132500	11466380	5270	5270	5270	5270	0
375	20231108	132400	11466380	5270	5270	5270	5270	10
376	20231108	132300	11413680	5270	5270	5270	5270	35
377	20231108	132200	11229230	5270	5270	5270	5270	0
378	20231108	132100	11229230	5270	5270	5270	5270	0
379	20231108	132000	11229230	5270	5270	5270	5270	0
380	20231108	131900	11229230	5270	5270	5270	5270	0
381	20231108	131800	11229230	5270	5270	5270	5270	0
382	20231108	131700	11229230	5270	5270	5270	5270	1
383	20231108	131600	11223960	5250	5250	5250	5250	0
384	20231108	131500	11223960	5250	5260	5260	5250	400
385	20231108	131400	9122960	5270	5270	5270	5270	0
386	20231108	131300	9122960	5270	5270	5270	5270	0
387	20231108	131200	9122960	5270	5270	5270	5270	0
388	20231108	131100	9122960	5270	5270	5270	5270	0
389	20231108	131000	9122960	5270	5270	5270	5270	0
390	20231108	130900	9122960	5270	5270	5270	5270	0
391	20231108	130800	9122960	5270	5270	5270	5270	0
392	20231108	130700	9122960	5270	5270	5270	5270	0
393	20231108	130600	9122960	5270	5270	5270	5270	0
394	20231108	130500	9122960	5270	5270	5270	5270	0
395	20231108	130400	9122960	5270	5270	5270	5270	0
396	20231108	130300	9122960	5270	5270	5270	5270	20
397	20231108	130200	9017560	5270	5270	5270	5270	0
398	20231108	130100	9017560	5270	5270	5270	5270	0
399	20231108	130000	9017560	5270	5270	5270	5270	0
400	20231108	125900	9017560	5270	5270	5270	5270	0
401	20231108	125800	9017560	5270	5270	5270	5270	0
402	20231108	125700	9017560	5270	5270	5270	5270	0
403	20231108	125600	9017560	5270	5270	5270	5270	100
404	20231108	125500	8490560	5270	5270	5270	5270	0
405	20231108	125400	8490560	5270	5270	5270	5270	0
406	20231108	125300	8490560	5270	5270	5270	5270	0
407	20231108	125200	8490560	5270	5270	5270	5270	0
408	20231108	125100	8490560	5270	5270	5270	5270	0
409	20231108	125000	8490560	5270	5270	5270	5270	0
410	20231108	124900	8490560	5270	5270	5270	5270	0
411	20231108	124800	8490560	5270	5270	5270	5270	0
412	20231108	124700	8490560	5270	5270	5270	5270	0
413	20231108	124600	8490560	5270	5270	5270	5270	0
414	20231108	124500	8490560	5270	5270	5270	5270	0
415	20231108	124400	8490560	5270	5270	5270	5270	0
416	20231108	124300	8490560	5270	5270	5270	5270	0
417	20231108	124200	8490560	5270	5270	5270	5270	0
418	20231108	124100	8490560	5270	5270	5270	5270	0
419	20231108	124000	8490560	5270	5270	5270	5270	0
420	20231108	123900	8490560	5270	5270	5270	5270	0
421	20231108	123800	8490560	5270	5270	5270	5270	0
422	20231108	123700	8490560	5270	5270	5270	5270	0
423	20231108	123600	8490560	5270	5270	5270	5270	0
424	20231108	123500	8490560	5270	5270	5270	5270	0
425	20231108	123400	8490560	5270	5270	5270	5270	0
426	20231108	123300	8490560	5270	5270	5270	5270	0
427	20231108	123200	8490560	5270	5270	5270	5270	0
428	20231108	123100	8490560	5270	5270	5270	5270	0
429	20231108	123000	8490560	5270	5270	5270	5270	0
430	20231108	122900	8490560	5270	5270	5270	5270	0
431	20231108	122800	8490560	5270	5270	5270	5270	0
432	20231108	122700	8490560	5270	5270	5270	5270	0
433	20231108	122600	8490560	5270	5270	5270	5270	0
434	20231108	122500	8490560	5270	5270	5270	5270	0
435	20231108	122400	8490560	5270	5270	5270	5270	1
436	20231108	122300	8485290	5260	5260	5260	5260	0
437	20231108	122200	8485290	5260	5260	5260	5260	0
438	20231108	122100	8485290	5260	5260	5260	5260	0
439	20231108	122000	8485290	5260	5260	5260	5260	94
440	20231108	121900	7990850	5260	5260	5260	5260	0
441	20231108	121800	7990850	5260	5260	5260	5260	0
442	20231108	121700	7990850	5260	5260	5260	5260	6
443	20231108	121600	7959290	5260	5260	5260	5260	0
444	20231108	121500	7959290	5260	5260	5260	5260	0
445	20231108	121400	7959290	5260	5260	5260	5260	0
446	20231108	121300	7959290	5260	5260	5260	5260	0
447	20231108	121200	7959290	5260	5260	5260	5260	0
448	20231108	121100	7959290	5260	5260	5260	5260	5
449	20231108	121000	7932990	5260	5260	5260	5260	0
450	20231108	120900	7932990	5260	5260	5260	5260	6
451	20231108	120800	7901430	5270	5270	5270	5270	0
452	20231108	120700	7901430	5270	5270	5270	5270	0
453	20231108	120600	7901430	5270	5270	5270	5270	0
454	20231108	120500	7901430	5270	5270	5270	5270	0
455	20231108	120400	7901430	5270	5270	5270	5270	0
456	20231108	120300	7901430	5270	5270	5270	5270	0
457	20231108	120200	7901430	5270	5270	5270	5270	0
458	20231108	120100	7901430	5270	5270	5270	5270	0
459	20231108	120000	7901430	5270	5270	5270	5270	0
460	20231108	115900	7901430	5270	5270	5270	5270	0
461	20231108	115800	7901430	5270	5270	5270	5270	0
462	20231108	115700	7901430	5270	5270	5270	5270	0
463	20231108	115600	7901430	5270	5270	5270	5270	0
464	20231108	115500	7901430	5270	5270	5270	5270	0
465	20231108	115400	7901430	5270	5270	5270	5270	0
466	20231108	115300	7901430	5270	5270	5270	5270	0
467	20231108	115200	7901430	5270	5270	5270	5270	0
468	20231108	115100	7901430	5270	5270	5270	5270	0
469	20231108	115000	7901430	5270	5270	5270	5270	0
470	20231108	114900	7901430	5270	5270	5270	5270	0
471	20231108	114800	7901430	5270	5270	5270	5270	0
472	20231108	114700	7901430	5270	5270	5270	5270	0
473	20231108	114600	7901430	5270	5270	5270	5270	0
474	20231108	114500	7901430	5270	5270	5270	5270	300
475	20231108	114400	6320430	5270	5270	5270	5270	0
476	20231108	114300	6320430	5270	5270	5270	5270	0
477	20231108	114200	6320430	5270	5270	5270	5270	0
478	20231108	114100	6320430	5270	5270	5270	5270	0
479	20231108	114000	6320430	5270	5270	5270	5270	0
480	20231108	113900	6320430	5270	5270	5270	5270	0
481	20231108	113800	6320430	5270	5270	5270	5270	0
482	20231108	113700	6320430	5270	5270	5270	5270	0
483	20231108	113600	6320430	5270	5270	5270	5270	0
484	20231108	113500	6320430	5270	5270	5270	5270	0
485	20231108	113400	6320430	5270	5270	5270	5270	0
486	20231108	113300	6320430	5270	5270	5270	5270	0
487	20231108	113200	6320430	5270	5270	5270	5270	0
488	20231108	113100	6320430	5270	5270	5270	5270	0
489	20231108	113000	6320430	5270	5270	5270	5270	0
490	20231108	112900	6320430	5270	5270	5270	5270	0
491	20231108	112800	6320430	5270	5270	5270	5270	0
492	20231108	112700	6320430	5270	5270	5270	5270	0
493	20231108	112600	6320430	5270	5270	5270	5270	2
494	20231108	112500	6309890	5270	5270	5270	5270	0
495	20231108	112400	6309890	5270	5270	5270	5270	0
496	20231108	112300	6309890	5270	5270	5270	5270	0
497	20231108	112200	6309890	5270	5270	5270	5270	0
498	20231108	112100	6309890	5270	5270	5270	5270	0
499	20231108	112000	6309890	5270	5270	5270	5270	1
500	20231108	111900	6304620	5260	5260	5260	5260	0
501	20231108	111800	6304620	5260	5260	5260	5260	0
502	20231108	111700	6304620	5260	5260	5260	5260	0
503	20231108	111600	6304620	5260	5260	5260	5260	0
504	20231108	111500	6304620	5260	5260	5260	5260	0
505	20231108	111400	6304620	5260	5260	5260	5260	0
506	20231108	111300	6304620	5260	5260	5260	5260	0
507	20231108	111200	6304620	5260	5260	5260	5260	0
508	20231108	111100	6304620	5260	5260	5260	5260	11
509	20231108	111000	6246760	5260	5260	5260	5260	0
510	20231108	110900	6246760	5260	5260	5260	5260	0
511	20231108	110800	6246760	5260	5260	5260	5260	0
512	20231108	110700	6246760	5260	5260	5260	5260	0
513	20231108	110600	6246760	5260	5260	5260	5260	0
514	20231108	110500	6246760	5260	5260	5260	5260	0
515	20231108	110400	6246760	5260	5260	5260	5260	0
516	20231108	110300	6246760	5260	5260	5260	5260	0
517	20231108	110200	6246760	5260	5260	5260	5260	0
518	20231108	110100	6246760	5260	5260	5260	5260	0
519	20231108	110000	6246760	5260	5260	5260	5260	0
520	20231108	105900	6246760	5260	5260	5260	5260	0
521	20231108	105800	6246760	5260	5260	5260	5260	0
522	20231108	105700	6246760	5260	5260	5260	5260	0
523	20231108	105600	6246760	5260	5260	5260	5260	0
524	20231108	105500	6246760	5260	5260	5260	5260	0
525	20231108	105400	6246760	5260	5260	5260	5260	0
526	20231108	105300	6246760	5260	5260	5260	5260	0
527	20231108	105200	6246760	5260	5260	5260	5260	0
528	20231108	105100	6246760	5260	5260	5260	5260	0
529	20231108	105000	6246760	5260	5260	5260	5260	0
530	20231108	104900	6246760	5260	5260	5260	5260	0
531	20231108	104800	6246760	5260	5240	5260	5240	2
532	20231108	104700	6236260	5260	5230	5260	5230	602
533	20231108	104600	3072870	5250	5250	5250	5250	0
534	20231108	104500	3072870	5250	5250	5250	5250	0
535	20231108	104400	3072870	5250	5250	5250	5250	0
536	20231108	104300	3072870	5250	5250	5250	5250	0
537	20231108	104200	3072870	5250	5250	5250	5250	0
538	20231108	104100	3072870	5250	5250	5250	5250	0
539	20231108	104000	3072870	5250	5250	5250	5250	0
540	20231108	103900	3072870	5250	5250	5250	5250	0
541	20231108	103800	3072870	5250	5250	5250	5250	0
542	20231108	103700	3072870	5250	5250	5250	5250	0
543	20231108	103600	3072870	5250	5250	5250	5250	0
544	20231108	103500	3072870	5250	5250	5250	5250	0
545	20231108	103400	3072870	5250	5250	5250	5250	0
546	20231108	103300	3072870	5250	5250	5250	5250	0
547	20231108	103200	3072870	5250	5250	5250	5250	0
548	20231108	103100	3072870	5250	5250	5250	5250	0
549	20231108	103000	3072870	5250	5250	5250	5250	0
550	20231108	102900	3072870	5250	5250	5250	5250	0
551	20231108	102800	3072870	5250	5250	5250	5250	0
552	20231108	102700	3072870	5250	5250	5250	5250	0
553	20231108	102600	3072870	5250	5250	5250	5250	0
554	20231108	102500	3072870	5250	5250	5250	5250	0
555	20231108	102400	3072870	5250	5250	5250	5250	0
556	20231108	102300	3072870	5250	5250	5250	5250	0
557	20231108	102200	3072870	5250	5250	5250	5250	0
558	20231108	102100	3072870	5250	5250	5250	5250	0
559	20231108	102000	3072870	5250	5250	5250	5250	0
560	20231108	101900	3072870	5250	5250	5250	5250	0
561	20231108	101800	3072870	5250	5250	5250	5250	10
562	20231108	101700	3020370	5250	5250	5250	5250	0
563	20231108	101600	3020370	5250	5250	5250	5250	2
564	20231108	101500	3009870	5250	5250	5250	5250	0
565	20231108	101400	3009870	5250	5250	5250	5250	0
566	20231108	101300	3009870	5250	5250	5250	5250	0
567	20231108	101200	3009870	5250	5250	5250	5250	0
568	20231108	101100	3009870	5250	5250	5250	5250	0
569	20231108	101000	3009870	5250	5250	5250	5250	0
570	20231108	100900	3009870	5250	5250	5250	5250	0
571	20231108	100800	3009870	5250	5250	5250	5250	0
572	20231108	100700	3009870	5250	5250	5250	5250	0
573	20231108	100600	3009870	5250	5250	5250	5250	0
574	20231108	100500	3009870	5250	5250	5250	5250	0
575	20231108	100400	3009870	5250	5250	5250	5250	0
576	20231108	100300	3009870	5250	5250	5250	5250	0
577	20231108	100200	3009870	5250	5250	5250	5250	0
578	20231108	100100	3009870	5250	5250	5250	5250	0
579	20231108	100000	3009870	5250	5250	5250	5250	0
580	20231108	095900	3009870	5250	5250	5250	5250	0
581	20231108	095800	3009870	5250	5250	5250	5250	0
582	20231108	095700	3009870	5250	5250	5250	5250	0
583	20231108	095600	3009870	5250	5250	5250	5250	0
584	20231108	095500	3009870	5250	5250	5250	5250	0
585	20231108	095400	3009870	5250	5250	5250	5250	0
586	20231108	095300	3009870	5250	5250	5250	5250	0
587	20231108	095200	3009870	5250	5250	5250	5250	0
588	20231108	095100	3009870	5250	5250	5250	5250	0
589	20231108	095000	3009870	5250	5250	5250	5250	0
590	20231108	094900	3009870	5250	5250	5250	5250	0
591	20231108	094800	3009870	5250	5250	5250	5250	0
592	20231108	094700	3009870	5250	5250	5250	5250	0
593	20231108	094600	3009870	5250	5250	5250	5250	0
594	20231108	094500	3009870	5250	5250	5250	5250	0
595	20231108	094400	3009870	5250	5250	5250	5250	0
596	20231108	094300	3009870	5250	5250	5250	5250	0
597	20231108	094200	3009870	5250	5250	5250	5250	8
598	20231108	094100	2967870	5250	5250	5250	5250	0
599	20231108	094000	2967870	5250	5250	5250	5250	0
600	20231108	093900	2967870	5250	5250	5250	5250	0
601	20231108	093800	2967870	5250	5250	5250	5250	0
602	20231108	093700	2967870	5250	5250	5250	5250	0
603	20231108	093600	2967870	5250	5250	5250	5250	0
604	20231108	093500	2967870	5250	5250	5250	5250	0
605	20231108	093400	2967870	5250	5250	5250	5250	0
606	20231108	093300	2967870	5250	5250	5250	5250	0
607	20231108	093200	2967870	5250	5250	5250	5250	100
608	20231108	093100	2442870	5250	5250	5250	5250	0
609	20231108	093000	2442870	5250	5250	5250	5250	0
610	20231108	092900	2442870	5250	5250	5250	5250	0
611	20231108	092800	2442870	5250	5240	5250	5240	2
612	20231108	092700	2432380	5230	5230	5230	5230	0
613	20231108	092600	2432380	5230	5230	5230	5230	0
614	20231108	092500	2432380	5230	5230	5230	5230	35
615	20231108	092400	2249330	5230	5230	5230	5230	0
616	20231108	092300	2249330	5230	5240	5240	5230	255
617	20231108	092200	913290	5260	5260	5260	5260	0
618	20231108	092100	913290	5260	5260	5260	5260	0
619	20231108	092000	913290	5260	5260	5260	5260	0
620	20231108	091900	913290	5260	5260	5260	5260	0
621	20231108	091800	913290	5260	5240	5260	5240	101
622	20231108	091700	382550	5240	5240	5240	5240	0
623	20231108	091600	382550	5240	5240	5240	5240	0
624	20231108	091500	382550	5240	5240	5240	5240	5
625	20231108	091400	356350	5240	5240	5240	5240	1
626	20231108	091300	351110	5250	5240	5250	5240	4
627	20231108	091200	330130	5240	5240	5240	5240	52
628	20231108	091100	57650	5260	5260	5260	5260	0
629	20231108	091000	57650	5260	5260	5260	5260	6
630	20231108	090900	26090	5290	5290	5290	5290	0
631	20231108	090800	26090	5290	5290	5290	5290	0
632	20231108	090700	26090	5290	5290	5290	5290	0
633	20231108	090600	26090	5290	5290	5290	5290	0
634	20231108	090500	26090	5290	5290	5290	5290	0
635	20231108	090400	26090	5290	5290	5290	5290	0
636	20231108	090300	26090	5290	5290	5290	5290	0
637	20231108	090200	26090	5290	5290	5290	5290	0
638	20231108	090100	26090	5290	5290	5290	5290	1
639	20231108	090000	20800	5200	5200	5200	5200	4