KissMeData/000140/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183000	45709660	8680	8680	8680	8680	369
3	20231107	182900	45709660	8680	8680	8680	8680	0
4	20231107	182800	45709660	8680	8680	8680	8680	0
5	20231107	182700	45709660	8680	8680	8680	8680	0
6	20231107	182600	45709660	8680	8680	8680	8680	0
7	20231107	182500	45709660	8680	8680	8680	8680	0
8	20231107	182400	45709660	8680	8680	8680	8680	0
9	20231107	182300	45709660	8680	8680	8680	8680	0
10	20231107	182200	45709660	8680	8680	8680	8680	0
11	20231107	182100	45709660	8680	8680	8680	8680	0
12	20231107	182000	45709660	8680	8680	8680	8680	0
13	20231107	181900	45709660	8680	8680	8680	8680	0
14	20231107	181800	45709660	8680	8680	8680	8680	0
15	20231107	181700	45709660	8680	8680	8680	8680	0
16	20231107	181600	45709660	8680	8680	8680	8680	0
17	20231107	181500	45709660	8680	8680	8680	8680	0
18	20231107	181400	45709660	8680	8680	8680	8680	0
19	20231107	181300	45709660	8680	8680	8680	8680	0
20	20231107	181200	45709660	8680	8680	8680	8680	0
21	20231107	181100	45709660	8680	8680	8680	8680	0
22	20231107	181000	45709660	8680	8680	8680	8680	0
23	20231107	180900	45709660	8680	8680	8680	8680	0
24	20231107	180800	45709660	8680	8680	8680	8680	0
25	20231107	180700	45709660	8680	8680	8680	8680	0
26	20231107	180600	45709660	8680	8680	8680	8680	0
27	20231107	180500	45709660	8680	8680	8680	8680	0
28	20231107	180400	45709660	8680	8680	8680	8680	0
29	20231107	180300	45709660	8680	8680	8680	8680	0
30	20231107	180200	45709660	8680	8680	8680	8680	0
31	20231107	180100	45709660	8680	8680	8680	8680	0
32	20231107	180000	45709660	8680	8680	8680	8680	369
33	20231107	175900	45709660	8680	8680	8680	8680	0
34	20231107	175800	45709660	8680	8680	8680	8680	0
35	20231107	175700	45709660	8680	8680	8680	8680	0
36	20231107	175600	45709660	8680	8680	8680	8680	0
37	20231107	175500	45709660	8680	8680	8680	8680	0
38	20231107	175400	45709660	8680	8680	8680	8680	0
39	20231107	175300	45709660	8680	8680	8680	8680	0
40	20231107	175200	45709660	8680	8680	8680	8680	0
41	20231107	175100	45709660	8680	8680	8680	8680	0
42	20231107	175000	45709660	8680	8680	8680	8680	0
43	20231107	174900	45709660	8680	8680	8680	8680	0
44	20231107	174800	45709660	8680	8680	8680	8680	0
45	20231107	174700	45709660	8680	8680	8680	8680	0
46	20231107	174600	45709660	8680	8680	8680	8680	0
47	20231107	174500	45709660	8680	8680	8680	8680	0
48	20231107	174400	45709660	8680	8680	8680	8680	0
49	20231107	174300	45709660	8680	8680	8680	8680	0
50	20231107	174200	45709660	8680	8680	8680	8680	0
51	20231107	174100	45709660	8680	8680	8680	8680	0
52	20231107	174000	45709660	8680	8680	8680	8680	0
53	20231107	173900	45709660	8680	8680	8680	8680	0
54	20231107	173800	45709660	8680	8680	8680	8680	0
55	20231107	173700	45709660	8680	8680	8680	8680	0
56	20231107	173600	45709660	8680	8680	8680	8680	0
57	20231107	173500	45709660	8680	8680	8680	8680	0
58	20231107	173400	45709660	8680	8680	8680	8680	0
59	20231107	173300	45709660	8680	8680	8680	8680	0
60	20231107	173200	45709660	8680	8680	8680	8680	0
61	20231107	173100	45709660	8680	8680	8680	8680	0
62	20231107	173000	45709660	8680	8680	8680	8680	369
63	20231107	172900	45709660	8680	8680	8680	8680	0
64	20231107	172800	45709660	8680	8680	8680	8680	0
65	20231107	172700	45709660	8680	8680	8680	8680	0
66	20231107	172600	45709660	8680	8680	8680	8680	0
67	20231107	172500	45709660	8680	8680	8680	8680	0
68	20231107	172400	45709660	8680	8680	8680	8680	0
69	20231107	172300	45709660	8680	8680	8680	8680	0
70	20231107	172200	45709660	8680	8680	8680	8680	0
71	20231107	172100	45709660	8680	8680	8680	8680	0
72	20231107	172000	45709660	8680	8680	8680	8680	0
73	20231107	171900	45709660	8680	8680	8680	8680	0
74	20231107	171800	45709660	8680	8680	8680	8680	0
75	20231107	171700	45709660	8680	8680	8680	8680	0
76	20231107	171600	45709660	8680	8680	8680	8680	0
77	20231107	171500	45709660	8680	8680	8680	8680	0
78	20231107	171400	45709660	8680	8680	8680	8680	0
79	20231107	171300	45709660	8680	8680	8680	8680	0
80	20231107	171200	45709660	8680	8680	8680	8680	0
81	20231107	171100	45709660	8680	8680	8680	8680	0
82	20231107	171000	45709660	8680	8680	8680	8680	0
83	20231107	170900	45709660	8680	8680	8680	8680	0
84	20231107	170800	45709660	8680	8680	8680	8680	0
85	20231107	170700	45709660	8680	8680	8680	8680	0
86	20231107	170600	45709660	8680	8680	8680	8680	0
87	20231107	170500	45709660	8680	8680	8680	8680	0
88	20231107	170400	45709660	8680	8680	8680	8680	0
89	20231107	170300	45709660	8680	8680	8680	8680	0
90	20231107	170200	45709660	8680	8680	8680	8680	0
91	20231107	170100	45709660	8680	8680	8680	8680	0
92	20231107	170000	45709660	8680	8680	8680	8680	369
93	20231107	165900	45709660	8680	8680	8680	8680	0
94	20231107	165800	45709660	8680	8680	8680	8680	0
95	20231107	165700	45709660	8680	8680	8680	8680	0
96	20231107	165600	45709660	8680	8680	8680	8680	0
97	20231107	165500	45709660	8680	8680	8680	8680	0
98	20231107	165400	45709660	8680	8680	8680	8680	0
99	20231107	165300	45709660	8680	8680	8680	8680	0
100	20231107	165200	45709660	8680	8680	8680	8680	0
101	20231107	165100	45709660	8680	8680	8680	8680	0
102	20231107	165000	45709660	8680	8680	8680	8680	0
103	20231107	164900	45709660	8680	8680	8680	8680	0
104	20231107	164800	45709660	8680	8680	8680	8680	0
105	20231107	164700	45709660	8680	8680	8680	8680	0
106	20231107	164600	45709660	8680	8680	8680	8680	0
107	20231107	164500	45709660	8680	8680	8680	8680	0
108	20231107	164400	45709660	8680	8680	8680	8680	0
109	20231107	164300	45709660	8680	8680	8680	8680	0
110	20231107	164200	45709660	8680	8680	8680	8680	0
111	20231107	164100	45709660	8680	8680	8680	8680	0
112	20231107	164000	45709660	8680	8680	8680	8680	0
113	20231107	163900	45709660	8680	8680	8680	8680	0
114	20231107	163800	45709660	8680	8680	8680	8680	0
115	20231107	163700	45709660	8680	8680	8680	8680	0
116	20231107	163600	45709660	8680	8680	8680	8680	0
117	20231107	163500	45709660	8680	8680	8680	8680	0
118	20231107	163400	45709660	8680	8680	8680	8680	0
119	20231107	163300	45709660	8680	8680	8680	8680	0
120	20231107	163200	45709660	8680	8680	8680	8680	0
121	20231107	163100	45709660	8680	8680	8680	8680	0
122	20231107	163000	45709660	8680	8680	8680	8680	369
123	20231107	162900	45709660	8680	8680	8680	8680	0
124	20231107	162800	45709660	8680	8680	8680	8680	0
125	20231107	162700	45709660	8680	8680	8680	8680	0
126	20231107	162600	45709660	8680	8680	8680	8680	0
127	20231107	162500	45709660	8680	8680	8680	8680	0
128	20231107	162400	45709660	8680	8680	8680	8680	0
129	20231107	162300	45709660	8680	8680	8680	8680	0
130	20231107	162200	45709660	8680	8680	8680	8680	0
131	20231107	162100	45709660	8680	8680	8680	8680	0
132	20231107	162000	45709660	8680	8680	8680	8680	0
133	20231107	161900	45709660	8680	8680	8680	8680	0
134	20231107	161800	45709660	8680	8680	8680	8680	0
135	20231107	161700	45709660	8680	8680	8680	8680	0
136	20231107	161600	45709660	8680	8680	8680	8680	0
137	20231107	161500	45709660	8680	8680	8680	8680	0
138	20231107	161400	45709660	8680	8680	8680	8680	0
139	20231107	161300	45709660	8680	8680	8680	8680	0
140	20231107	161200	45709660	8680	8680	8680	8680	0
141	20231107	161100	45709660	8680	8680	8680	8680	0
142	20231107	161000	45709660	8680	8680	8680	8680	0
143	20231107	160900	45709660	8680	8680	8680	8680	0
144	20231107	160800	45709660	8680	8680	8680	8680	0
145	20231107	160700	45709660	8680	8680	8680	8680	0
146	20231107	160600	45709660	8680	8680	8680	8680	0
147	20231107	160500	45709660	8680	8680	8680	8680	0
148	20231107	160400	45709660	8680	8680	8680	8680	0
149	20231107	160300	45709660	8680	8680	8680	8680	0
150	20231107	160200	45709660	8680	8680	8680	8680	0
151	20231107	160100	45709660	8680	8680	8680	8680	0
152	20231107	160000	45709660	8680	8680	8680	8680	369
153	20231107	155900	45709660	8680	8680	8680	8680	0
154	20231107	155800	45709660	8680	8680	8680	8680	0
155	20231107	155700	45709660	8680	8680	8680	8680	0
156	20231107	155600	45709660	8680	8680	8680	8680	0
157	20231107	155500	45709660	8680	8680	8680	8680	0
158	20231107	155400	45709660	8680	8680	8680	8680	0
159	20231107	155300	45709660	8680	8680	8680	8680	0
160	20231107	155200	45709660	8680	8680	8680	8680	0
161	20231107	155100	45709660	8680	8680	8680	8680	0
162	20231107	155000	45709660	8680	8680	8680	8680	0
163	20231107	154900	45709660	8680	8680	8680	8680	0
164	20231107	154800	45709660	8680	8680	8680	8680	0
165	20231107	154700	45709660	8680	8680	8680	8680	0
166	20231107	154600	45709660	8680	8680	8680	8680	0
167	20231107	154500	45709660	8680	8680	8680	8680	0
168	20231107	154400	45709660	8680	8680	8680	8680	0
169	20231107	154300	45709660	8680	8680	8680	8680	0
170	20231107	154200	45709660	8680	8680	8680	8680	0
171	20231107	154100	45709660	8680	8680	8680	8680	0
172	20231107	154000	45709660	8680	8680	8680	8680	0
173	20231107	153900	45709660	8680	8680	8680	8680	0
174	20231107	153800	45709660	8680	8680	8680	8680	0
175	20231107	153700	45709660	8680	8680	8680	8680	0
176	20231107	153600	45709660	8680	8680	8680	8680	0
177	20231107	153500	45709660	8680	8680	8680	8680	0
178	20231107	153400	45709660	8680	8680	8680	8680	0
179	20231107	153300	45709660	8680	8680	8680	8680	0
180	20231107	153200	45709660	8680	8680	8680	8680	0
181	20231107	153100	45709660	8680	8680	8680	8680	0
182	20231107	153000	45709660	8680	8680	8680	8680	738
183	20231107	152900	42506740	8680	8680	8680	8680	0
184	20231107	152800	42506740	8680	8680	8680	8680	0
185	20231107	152700	42506740	8680	8680	8680	8680	0
186	20231107	152600	42506740	8680	8680	8680	8680	0
187	20231107	152500	42506740	8680	8680	8680	8680	0
188	20231107	152400	42506740	8680	8680	8680	8680	0
189	20231107	152300	42506740	8680	8680	8680	8680	0
190	20231107	152200	42506740	8680	8680	8680	8680	0
191	20231107	152100	42506740	8680	8680	8680	8680	0
192	20231107	152000	42506740	8680	8680	8680	8680	0
193	20231107	151900	42506740	8680	8680	8680	8680	0
194	20231107	151800	42506740	8680	8680	8680	8680	25
195	20231107	151700	42289740	8680	8680	8680	8680	0
196	20231107	151600	42289740	8680	8680	8680	8680	0
197	20231107	151500	42289740	8680	8680	8680	8680	19
198	20231107	151400	42124820	8690	8690	8690	8690	0
199	20231107	151300	42124820	8690	8690	8690	8690	0
200	20231107	151200	42124820	8690	8690	8690	8690	0
201	20231107	151100	42124820	8690	8690	8690	8690	0
202	20231107	151000	42124820	8690	8690	8690	8690	0
203	20231107	150900	42124820	8690	8690	8690	8690	0
204	20231107	150800	42124820	8690	8690	8690	8690	0
205	20231107	150700	42124820	8690	8700	8700	8690	102
206	20231107	150600	41237830	8700	8700	8700	8700	0
207	20231107	150500	41237830	8700	8700	8700	8700	0
208	20231107	150400	41237830	8700	8700	8700	8700	939
209	20231107	150300	33068530	8700	8700	8700	8700	0
210	20231107	150200	33068530	8700	8700	8700	8700	0
211	20231107	150100	33068530	8700	8700	8700	8700	0
212	20231107	150000	33068530	8700	8700	8700	8700	0
213	20231107	145900	33068530	8700	8700	8700	8700	0
214	20231107	145800	33068530	8700	8700	8700	8700	1
215	20231107	145700	33059830	8700	8700	8700	8700	10
216	20231107	145600	32972830	8690	8690	8690	8690	10
217	20231107	145500	32885930	8680	8680	8680	8680	0
218	20231107	145400	32885930	8680	8680	8680	8680	0
219	20231107	145300	32885930	8680	8680	8680	8680	0
220	20231107	145200	32885930	8680	8680	8680	8680	0
221	20231107	145100	32885930	8680	8680	8680	8680	128
222	20231107	145000	31774890	8650	8650	8650	8650	0
223	20231107	144900	31774890	8650	8650	8650	8650	0
224	20231107	144800	31774890	8650	8650	8650	8650	0
225	20231107	144700	31774890	8650	8660	8660	8650	5
226	20231107	144600	31731600	8650	8650	8650	8650	0
227	20231107	144500	31731600	8650	8650	8650	8650	0
228	20231107	144400	31731600	8650	8650	8650	8650	0
229	20231107	144300	31731600	8650	8650	8650	8650	0
230	20231107	144200	31731600	8650	8650	8650	8650	0
231	20231107	144100	31731600	8650	8650	8650	8650	0
232	20231107	144000	31731600	8650	8650	8650	8650	0
233	20231107	143900	31731600	8650	8650	8650	8650	0
234	20231107	143800	31731600	8650	8650	8650	8650	0
235	20231107	143700	31731600	8650	8650	8650	8650	11
236	20231107	143600	31636450	8650	8650	8650	8650	0
237	20231107	143500	31636450	8650	8650	8650	8650	0
238	20231107	143400	31636450	8650	8650	8650	8650	0
239	20231107	143300	31636450	8650	8650	8650	8650	0
240	20231107	143200	31636450	8650	8650	8650	8650	0
241	20231107	143100	31636450	8650	8650	8650	8650	0
242	20231107	143000	31636450	8650	8650	8650	8650	0
243	20231107	142900	31636450	8650	8650	8650	8650	0
244	20231107	142800	31636450	8650	8650	8650	8650	0
245	20231107	142700	31636450	8650	8650	8650	8650	0
246	20231107	142600	31636450	8650	8650	8650	8650	0
247	20231107	142500	31636450	8650	8660	8660	8650	11
248	20231107	142400	31541260	8650	8650	8650	8650	0
249	20231107	142300	31541260	8650	8650	8650	8650	0
250	20231107	142200	31541260	8650	8650	8650	8650	0
251	20231107	142100	31541260	8650	8650	8650	8650	0
252	20231107	142000	31541260	8650	8650	8650	8650	11
253	20231107	141900	31446110	8650	8650	8650	8650	0
254	20231107	141800	31446110	8650	8650	8650	8650	0
255	20231107	141700	31446110	8650	8650	8650	8650	0
256	20231107	141600	31446110	8650	8650	8650	8650	0
257	20231107	141500	31446110	8650	8650	8650	8650	0
258	20231107	141400	31446110	8650	8650	8650	8650	0
259	20231107	141300	31446110	8650	8650	8650	8650	0
260	20231107	141200	31446110	8650	8650	8650	8650	0
261	20231107	141100	31446110	8650	8650	8650	8650	0
262	20231107	141000	31446110	8650	8650	8650	8650	0
263	20231107	140900	31446110	8650	8650	8650	8650	0
264	20231107	140800	31446110	8650	8650	8650	8650	0
265	20231107	140700	31446110	8650	8650	8650	8650	0
266	20231107	140600	31446110	8650	8650	8650	8650	0
267	20231107	140500	31446110	8650	8650	8650	8650	44
268	20231107	140400	31065510	8650	8650	8650	8650	0
269	20231107	140300	31065510	8650	8650	8650	8650	0
270	20231107	140200	31065510	8650	8650	8650	8650	0
271	20231107	140100	31065510	8650	8650	8650	8650	0
272	20231107	140000	31065510	8650	8650	8650	8650	0
273	20231107	135900	31065510	8650	8650	8650	8650	12
274	20231107	135800	30961710	8650	8650	8650	8650	0
275	20231107	135700	30961710	8650	8650	8650	8650	0
276	20231107	135600	30961710	8650	8650	8650	8650	0
277	20231107	135500	30961710	8650	8650	8650	8650	10
278	20231107	135400	30875210	8680	8680	8680	8680	3
279	20231107	135300	30849170	8650	8650	8650	8650	0
280	20231107	135200	30849170	8650	8650	8650	8650	0
281	20231107	135100	30849170	8650	8650	8650	8650	0
282	20231107	135000	30849170	8650	8650	8650	8650	0
283	20231107	134900	30849170	8650	8650	8650	8650	1
284	20231107	134800	30840520	8640	8660	8660	8640	400
285	20231107	134700	27380610	8670	8670	8670	8670	0
286	20231107	134600	27380610	8670	8670	8670	8670	0
287	20231107	134500	27380610	8670	8670	8670	8670	64
288	20231107	134400	26825730	8670	8670	8670	8670	0
289	20231107	134300	26825730	8670	8670	8670	8670	0
290	20231107	134200	26825730	8670	8670	8670	8670	0
291	20231107	134100	26825730	8670	8670	8670	8670	0
292	20231107	134000	26825730	8670	8670	8670	8670	26
293	20231107	133900	26600310	8670	8670	8670	8670	0
294	20231107	133800	26600310	8670	8670	8670	8670	0
295	20231107	133700	26600310	8670	8670	8670	8670	0
296	20231107	133600	26600310	8670	8670	8670	8670	0
297	20231107	133500	26600310	8670	8670	8670	8670	0
298	20231107	133400	26600310	8670	8670	8670	8670	0
299	20231107	133300	26600310	8670	8670	8670	8670	0
300	20231107	133200	26600310	8670	8670	8670	8670	109
301	20231107	133100	25655280	8670	8670	8670	8670	0
302	20231107	133000	25655280	8670	8670	8670	8670	1
303	20231107	132900	25646610	8660	8660	8660	8660	0
304	20231107	132800	25646610	8660	8660	8660	8660	0
305	20231107	132700	25646610	8660	8660	8660	8660	0
306	20231107	132600	25646610	8660	8660	8660	8660	3
307	20231107	132500	25620630	8680	8670	8680	8670	58
308	20231107	132400	25117330	8670	8670	8670	8670	0
309	20231107	132300	25117330	8670	8670	8670	8670	0
310	20231107	132200	25117330	8670	8670	8670	8670	10
311	20231107	132100	25030630	8670	8670	8670	8670	0
312	20231107	132000	25030630	8670	8670	8670	8670	21
313	20231107	131900	24848560	8670	8670	8670	8670	4
314	20231107	131800	24813880	8680	8680	8680	8680	0
315	20231107	131700	24813880	8680	8680	8680	8680	0
316	20231107	131600	24813880	8680	8680	8680	8680	0
317	20231107	131500	24813880	8680	8680	8680	8680	0
318	20231107	131400	24813880	8680	8680	8680	8680	0
319	20231107	131300	24813880	8680	8680	8680	8680	0
320	20231107	131200	24813880	8680	8680	8680	8680	0
321	20231107	131100	24813880	8680	8680	8680	8680	0
322	20231107	131000	24813880	8680	8680	8680	8680	0
323	20231107	130900	24813880	8680	8680	8680	8680	0
324	20231107	130800	24813880	8680	8680	8680	8680	0
325	20231107	130700	24813880	8680	8680	8680	8680	0
326	20231107	130600	24813880	8680	8680	8680	8680	5
327	20231107	130500	24770480	8670	8670	8670	8670	5
328	20231107	130400	24727130	8670	8670	8670	8670	0
329	20231107	130300	24727130	8670	8670	8670	8670	0
330	20231107	130200	24727130	8670	8670	8670	8670	6
331	20231107	130100	24675110	8660	8660	8660	8660	0
332	20231107	130000	24675110	8660	8660	8660	8660	0
333	20231107	125900	24675110	8660	8660	8660	8660	0
334	20231107	125800	24675110	8660	8660	8660	8660	0
335	20231107	125700	24675110	8660	8660	8660	8660	0
336	20231107	125600	24675110	8660	8660	8660	8660	0
337	20231107	125500	24675110	8660	8660	8660	8660	0
338	20231107	125400	24675110	8660	8660	8660	8660	0
339	20231107	125300	24675110	8660	8660	8660	8660	0
340	20231107	125200	24675110	8660	8660	8660	8660	0
341	20231107	125100	24675110	8660	8660	8660	8660	0
342	20231107	125000	24675110	8660	8660	8660	8660	0
343	20231107	124900	24675110	8660	8660	8660	8660	0
344	20231107	124800	24675110	8660	8660	8660	8660	0
345	20231107	124700	24675110	8660	8660	8660	8660	22
346	20231107	124600	24484590	8660	8660	8660	8660	0
347	20231107	124500	24484590	8660	8660	8660	8660	0
348	20231107	124400	24484590	8660	8660	8660	8660	0
349	20231107	124300	24484590	8660	8660	8660	8660	0
350	20231107	124200	24484590	8660	8660	8660	8660	44
351	20231107	124100	24103550	8670	8670	8670	8670	0
352	20231107	124000	24103550	8670	8670	8670	8670	0
353	20231107	123900	24103550	8670	8670	8670	8670	0
354	20231107	123800	24103550	8670	8670	8670	8670	0
355	20231107	123700	24103550	8670	8670	8670	8670	0
356	20231107	123600	24103550	8670	8670	8670	8670	0
357	20231107	123500	24103550	8670	8670	8670	8670	0
358	20231107	123400	24103550	8670	8670	8670	8670	0
359	20231107	123300	24103550	8670	8670	8670	8670	0
360	20231107	123200	24103550	8670	8670	8670	8670	0
361	20231107	123100	24103550	8670	8670	8670	8670	0
362	20231107	123000	24103550	8670	8670	8670	8670	0
363	20231107	122900	24103550	8670	8670	8670	8670	143
364	20231107	122800	22863740	8670	8670	8670	8670	0
365	20231107	122700	22863740	8670	8680	8680	8670	52
366	20231107	122600	22412600	8680	8680	8680	8680	0
367	20231107	122500	22412600	8680	8680	8680	8680	0
368	20231107	122400	22412600	8680	8680	8680	8680	0
369	20231107	122300	22412600	8680	8680	8680	8680	0
370	20231107	122200	22412600	8680	8680	8680	8680	0
371	20231107	122100	22412600	8680	8680	8680	8680	0
372	20231107	122000	22412600	8680	8680	8680	8680	0
373	20231107	121900	22412600	8680	8680	8680	8680	0
374	20231107	121800	22412600	8680	8680	8680	8680	0
375	20231107	121700	22412600	8680	8680	8680	8680	0
376	20231107	121600	22412600	8680	8680	8680	8680	0
377	20231107	121500	22412600	8680	8680	8680	8680	0
378	20231107	121400	22412600	8680	8680	8680	8680	0
379	20231107	121300	22412600	8680	8680	8680	8680	0
380	20231107	121200	22412600	8680	8680	8680	8680	0
381	20231107	121100	22412600	8680	8680	8680	8680	0
382	20231107	121000	22412600	8680	8680	8680	8680	19
383	20231107	120900	22247680	8680	8680	8680	8680	18
384	20231107	120800	22091440	8680	8680	8680	8680	0
385	20231107	120700	22091440	8680	8680	8680	8680	0
386	20231107	120600	22091440	8680	8680	8680	8680	0
387	20231107	120500	22091440	8680	8680	8680	8680	0
388	20231107	120400	22091440	8680	8680	8680	8680	0
389	20231107	120300	22091440	8680	8680	8680	8680	63
390	20231107	120200	21544600	8690	8690	8690	8690	0
391	20231107	120100	21544600	8690	8690	8690	8690	0
392	20231107	120000	21544600	8690	8690	8690	8690	0
393	20231107	115900	21544600	8690	8690	8690	8690	0
394	20231107	115800	21544600	8690	8690	8690	8690	10
395	20231107	115700	21457700	8690	8690	8690	8690	10
396	20231107	115600	21370800	8700	8700	8700	8700	40
397	20231107	115500	21022800	8700	8700	8700	8700	0
398	20231107	115400	21022800	8700	8700	8700	8700	0
399	20231107	115300	21022800	8700	8700	8700	8700	0
400	20231107	115200	21022800	8700	8700	8700	8700	0
401	20231107	115100	21022800	8700	8700	8700	8700	50
402	20231107	115000	20587800	8700	8700	8700	8700	1
403	20231107	114900	20579100	8700	8700	8700	8700	0
404	20231107	114800	20579100	8700	8700	8700	8700	10
405	20231107	114700	20492100	8690	8690	8690	8690	0
406	20231107	114600	20492100	8690	8690	8690	8690	0
407	20231107	114500	20492100	8690	8690	8690	8690	0
408	20231107	114400	20492100	8690	8690	8690	8690	0
409	20231107	114300	20492100	8690	8690	8690	8690	0
410	20231107	114200	20492100	8690	8690	8690	8690	0
411	20231107	114100	20492100	8690	8690	8690	8690	0
412	20231107	114000	20492100	8690	8690	8690	8690	9
413	20231107	113900	20413890	8690	8690	8690	8690	0
414	20231107	113800	20413890	8690	8690	8690	8690	0
415	20231107	113700	20413890	8690	8690	8690	8690	0
416	20231107	113600	20413890	8690	8690	8690	8690	0
417	20231107	113500	20413890	8690	8690	8690	8690	50
418	20231107	113400	19979390	8690	8690	8690	8690	0
419	20231107	113300	19979390	8690	8690	8690	8690	0
420	20231107	113200	19979390	8690	8690	8690	8690	0
421	20231107	113100	19979390	8690	8690	8690	8690	0
422	20231107	113000	19979390	8690	8690	8690	8690	56
423	20231107	112900	19492750	8690	8690	8690	8690	0
424	20231107	112800	19492750	8690	8690	8690	8690	0
425	20231107	112700	19492750	8690	8690	8690	8690	42
426	20231107	112600	19127770	8700	8700	8700	8700	0
427	20231107	112500	19127770	8700	8700	8700	8700	0
428	20231107	112400	19127770	8700	8700	8700	8700	0
429	20231107	112300	19127770	8700	8700	8700	8700	0
430	20231107	112200	19127770	8700	8700	8700	8700	0
431	20231107	112100	19127770	8700	8700	8700	8700	0
432	20231107	112000	19127770	8700	8700	8700	8700	8
433	20231107	111900	19058170	8700	8700	8700	8700	0
434	20231107	111800	19058170	8700	8700	8700	8700	1
435	20231107	111700	19049470	8700	8700	8700	8700	0
436	20231107	111600	19049470	8700	8700	8700	8700	0
437	20231107	111500	19049470	8700	8700	8700	8700	0
438	20231107	111400	19049470	8700	8700	8700	8700	0
439	20231107	111300	19049470	8700	8700	8700	8700	0
440	20231107	111200	19049470	8700	8700	8700	8700	0
441	20231107	111100	19049470	8700	8700	8700	8700	0
442	20231107	111000	19049470	8700	8700	8700	8700	0
443	20231107	110900	19049470	8700	8700	8700	8700	0
444	20231107	110800	19049470	8700	8700	8700	8700	0
445	20231107	110700	19049470	8700	8700	8700	8700	0
446	20231107	110600	19049470	8700	8700	8700	8700	0
447	20231107	110500	19049470	8700	8700	8700	8700	0
448	20231107	110400	19049470	8700	8700	8700	8700	0
449	20231107	110300	19049470	8700	8700	8700	8700	0
450	20231107	110200	19049470	8700	8700	8700	8700	0
451	20231107	110100	19049470	8700	8700	8700	8700	1
452	20231107	110000	19040770	8700	8700	8700	8700	0
453	20231107	105900	19040770	8700	8700	8700	8700	0
454	20231107	105800	19040770	8700	8700	8700	8700	0
455	20231107	105700	19040770	8700	8700	8700	8700	0
456	20231107	105600	19040770	8700	8700	8700	8700	0
457	20231107	105500	19040770	8700	8700	8700	8700	0
458	20231107	105400	19040770	8700	8700	8700	8700	0
459	20231107	105300	19040770	8700	8700	8700	8700	104
460	20231107	105200	18135970	8690	8690	8690	8690	141
461	20231107	105100	16910680	8690	8690	8690	8690	0
462	20231107	105000	16910680	8690	8690	8690	8690	1
463	20231107	104900	16901990	8690	8690	8690	8690	0
464	20231107	104800	16901990	8690	8690	8690	8690	0
465	20231107	104700	16901990	8690	8690	8690	8690	0
466	20231107	104600	16901990	8690	8690	8690	8690	0
467	20231107	104500	16901990	8690	8690	8690	8690	0
468	20231107	104400	16901990	8690	8690	8690	8690	0
469	20231107	104300	16901990	8690	8690	8690	8690	0
470	20231107	104200	16901990	8690	8690	8690	8690	0
471	20231107	104100	16901990	8690	8690	8690	8690	9
472	20231107	104000	16823780	8700	8700	8700	8700	1
473	20231107	103900	16815080	8700	8700	8700	8700	0
474	20231107	103800	16815080	8700	8700	8700	8700	6
475	20231107	103700	16762880	8700	8700	8700	8700	0
476	20231107	103600	16762880	8700	8700	8700	8700	89
477	20231107	103500	15988580	8700	8700	8700	8700	0
478	20231107	103400	15988580	8700	8700	8700	8700	0
479	20231107	103300	15988580	8700	8700	8700	8700	0
480	20231107	103200	15988580	8700	8700	8700	8700	0
481	20231107	103100	15988580	8700	8700	8700	8700	0
482	20231107	103000	15988580	8700	8700	8700	8700	0
483	20231107	102900	15988580	8700	8700	8700	8700	0
484	20231107	102800	15988580	8700	8700	8700	8700	0
485	20231107	102700	15988580	8700	8700	8700	8700	0
486	20231107	102600	15988580	8700	8700	8700	8700	0
487	20231107	102500	15988580	8700	8720	8720	8700	6
488	20231107	102400	15936340	8700	8700	8700	8700	0
489	20231107	102300	15936340	8700	8700	8700	8700	0
490	20231107	102200	15936340	8700	8700	8700	8700	0
491	20231107	102100	15936340	8700	8700	8700	8700	0
492	20231107	102000	15936340	8700	8700	8700	8700	0
493	20231107	101900	15936340	8700	8700	8700	8700	0
494	20231107	101800	15936340	8700	8700	8700	8700	141
495	20231107	101700	14709640	8700	8700	8700	8700	0
496	20231107	101600	14709640	8700	8700	8700	8700	0
497	20231107	101500	14709640	8700	8700	8700	8700	0
498	20231107	101400	14709640	8700	8700	8700	8700	57
499	20231107	101300	14213740	8720	8720	8720	8720	54
500	20231107	101200	13742860	8720	8720	8720	8720	0
501	20231107	101100	13742860	8720	8720	8720	8720	0
502	20231107	101000	13742860	8720	8720	8720	8720	0
503	20231107	100900	13742860	8720	8720	8720	8720	0
504	20231107	100800	13742860	8720	8720	8720	8720	0
505	20231107	100700	13742860	8720	8720	8720	8720	0
506	20231107	100600	13742860	8720	8720	8720	8720	300
507	20231107	100500	11126860	8730	8730	8730	8730	64
508	20231107	100400	10568140	8730	8730	8730	8730	0
509	20231107	100300	10568140	8730	8730	8730	8730	16
510	20231107	100200	10428460	8730	8730	8730	8730	100
511	20231107	100100	9555460	8720	8720	8720	8720	0
512	20231107	100000	9555460	8720	8720	8720	8720	0
513	20231107	095900	9555460	8720	8720	8720	8720	121
514	20231107	095800	8500340	8720	8720	8720	8720	0
515	20231107	095700	8500340	8720	8720	8720	8720	26
516	20231107	095600	8273620	8720	8720	8720	8720	72
517	20231107	095500	7645780	8720	8720	8720	8720	0
518	20231107	095400	7645780	8720	8720	8720	8720	0
519	20231107	095300	7645780	8720	8720	8720	8720	0
520	20231107	095200	7645780	8720	8720	8720	8720	50
521	20231107	095100	7209780	8700	8700	8700	8700	0
522	20231107	095000	7209780	8700	8700	8700	8700	0
523	20231107	094900	7209780	8700	8700	8700	8700	0
524	20231107	094800	7209780	8700	8700	8700	8700	0
525	20231107	094700	7209780	8700	8700	8700	8700	0
526	20231107	094600	7209780	8700	8700	8700	8700	0
527	20231107	094500	7209780	8700	8700	8700	8700	0
528	20231107	094400	7209780	8700	8700	8700	8700	0
529	20231107	094300	7209780	8700	8700	8700	8700	0
530	20231107	094200	7209780	8700	8700	8700	8700	51
531	20231107	094100	6766080	8700	8700	8700	8700	0
532	20231107	094000	6766080	8700	8700	8700	8700	0
533	20231107	093900	6766080	8700	8700	8700	8700	0
534	20231107	093800	6766080	8700	8700	8700	8700	0
535	20231107	093700	6766080	8700	8700	8700	8700	1
536	20231107	093600	6757380	8730	8730	8730	8730	0
537	20231107	093500	6757380	8730	8730	8730	8730	0
538	20231107	093400	6757380	8730	8730	8730	8730	0
539	20231107	093300	6757380	8730	8730	8730	8730	0
540	20231107	093200	6757380	8730	8690	8730	8690	10
541	20231107	093100	6670400	8730	8730	8730	8730	0
542	20231107	093000	6670400	8730	8740	8740	8730	2
543	20231107	092900	6652930	8740	8740	8740	8740	0
544	20231107	092800	6652930	8740	8690	8740	8690	130
545	20231107	092700	5519400	8690	8690	8690	8690	0
546	20231107	092600	5519400	8690	8690	8690	8690	11
547	20231107	092500	5423810	8690	8690	8690	8690	0
548	20231107	092400	5423810	8690	8690	8690	8690	0
549	20231107	092300	5423810	8690	8690	8690	8690	0
550	20231107	092200	5423810	8690	8690	8690	8690	11
551	20231107	092100	5328220	8690	8690	8690	8690	4
552	20231107	092000	5293460	8690	8690	8690	8690	0
553	20231107	091900	5293460	8690	8690	8690	8690	0
554	20231107	091800	5293460	8690	8690	8690	8690	22
555	20231107	091700	5102280	8690	8690	8690	8690	5
556	20231107	091600	5058830	8690	8690	8690	8690	0
557	20231107	091500	5058830	8690	8690	8690	8690	12
558	20231107	091400	4954550	8690	8690	8690	8690	0
559	20231107	091300	4954550	8690	8690	8690	8690	25
560	20231107	091200	4737300	8690	8710	8710	8690	7
561	20231107	091100	4676410	8720	8720	8720	8720	6
562	20231107	091000	4624090	8720	8720	8720	8720	5
563	20231107	090900	4580490	8740	8740	8740	8740	0
564	20231107	090800	4580490	8740	8740	8740	8740	0
565	20231107	090700	4580490	8740	8740	8740	8740	0
566	20231107	090600	4580490	8740	8740	8740	8740	1
567	20231107	090500	4571750	8720	8720	8720	8720	23
568	20231107	090400	4371190	8720	8720	8720	8720	115
569	20231107	090300	3368390	8740	8740	8740	8740	0
570	20231107	090200	3368390	8740	8720	8740	8720	27
571	20231107	090100	3132510	8750	8750	8750	8750	281
572	20231107	090000	673760	8750	8750	8760	8750	77