KissMeData/019990/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190400	23428690	5790	5790	5790	5790	22
3	20231110	190300	23428690	5790	5790	5790	5790	0
4	20231110	190200	23428690	5790	5790	5790	5790	0
5	20231110	190100	23428690	5790	5790	5790	5790	0
6	20231110	190000	23428690	5790	5790	5790	5790	0
7	20231110	185900	23428690	5790	5790	5790	5790	0
8	20231110	185800	23428690	5790	5790	5790	5790	0
9	20231110	185700	23428690	5790	5790	5790	5790	0
10	20231110	185600	23428690	5790	5790	5790	5790	0
11	20231110	185500	23428690	5790	5790	5790	5790	0
12	20231110	185400	23428690	5790	5790	5790	5790	0
13	20231110	185300	23428690	5790	5790	5790	5790	0
14	20231110	185200	23428690	5790	5790	5790	5790	0
15	20231110	185100	23428690	5790	5790	5790	5790	0
16	20231110	185000	23428690	5790	5790	5790	5790	0
17	20231110	184900	23428690	5790	5790	5790	5790	0
18	20231110	184800	23428690	5790	5790	5790	5790	0
19	20231110	184700	23428690	5790	5790	5790	5790	0
20	20231110	184600	23428690	5790	5790	5790	5790	0
21	20231110	184500	23428690	5790	5790	5790	5790	0
22	20231110	184400	23428690	5790	5790	5790	5790	0
23	20231110	184300	23428690	5790	5790	5790	5790	0
24	20231110	184200	23428690	5790	5790	5790	5790	0
25	20231110	184100	23428690	5790	5790	5790	5790	0
26	20231110	184000	23428690	5790	5790	5790	5790	0
27	20231110	183900	23428690	5790	5790	5790	5790	0
28	20231110	183800	23428690	5790	5790	5790	5790	0
29	20231110	183700	23428690	5790	5790	5790	5790	0
30	20231110	183600	23428690	5790	5790	5790	5790	0
31	20231110	183500	23428690	5790	5790	5790	5790	0
32	20231110	183400	23428690	5790	5790	5790	5790	22
33	20231110	183300	23428690	5790	5790	5790	5790	0
34	20231110	183200	23428690	5790	5790	5790	5790	0
35	20231110	183100	23428690	5790	5790	5790	5790	0
36	20231110	183000	23428690	5790	5790	5790	5790	0
37	20231110	182900	23428690	5790	5790	5790	5790	0
38	20231110	182800	23428690	5790	5790	5790	5790	0
39	20231110	182700	23428690	5790	5790	5790	5790	0
40	20231110	182600	23428690	5790	5790	5790	5790	0
41	20231110	182500	23428690	5790	5790	5790	5790	0
42	20231110	182400	23428690	5790	5790	5790	5790	0
43	20231110	182300	23428690	5790	5790	5790	5790	0
44	20231110	182200	23428690	5790	5790	5790	5790	0
45	20231110	182100	23428690	5790	5790	5790	5790	0
46	20231110	182000	23428690	5790	5790	5790	5790	0
47	20231110	181900	23428690	5790	5790	5790	5790	0
48	20231110	181800	23428690	5790	5790	5790	5790	0
49	20231110	181700	23428690	5790	5790	5790	5790	0
50	20231110	181600	23428690	5790	5790	5790	5790	0
51	20231110	181500	23428690	5790	5790	5790	5790	0
52	20231110	181400	23428690	5790	5790	5790	5790	0
53	20231110	181300	23428690	5790	5790	5790	5790	0
54	20231110	181200	23428690	5790	5790	5790	5790	0
55	20231110	181100	23428690	5790	5790	5790	5790	0
56	20231110	181000	23428690	5790	5790	5790	5790	0
57	20231110	180900	23428690	5790	5790	5790	5790	0
58	20231110	180800	23428690	5790	5790	5790	5790	0
59	20231110	180700	23428690	5790	5790	5790	5790	0
60	20231110	180600	23428690	5790	5790	5790	5790	0
61	20231110	180500	23428690	5790	5790	5790	5790	0
62	20231110	180400	23428690	5790	5790	5790	5790	22
63	20231110	180300	23428690	5790	5790	5790	5790	0
64	20231110	180200	23428690	5790	5790	5790	5790	0
65	20231110	180100	23428690	5790	5790	5790	5790	0
66	20231110	180000	23428690	5790	5790	5790	5790	0
67	20231110	175900	23428690	5790	5790	5790	5790	0
68	20231110	175800	23428690	5790	5790	5790	5790	0
69	20231110	175700	23428690	5790	5790	5790	5790	0
70	20231110	175600	23428690	5790	5790	5790	5790	0
71	20231110	175500	23428690	5790	5790	5790	5790	0
72	20231110	175400	23428690	5790	5790	5790	5790	0
73	20231110	175300	23428690	5790	5790	5790	5790	0
74	20231110	175200	23428690	5790	5790	5790	5790	0
75	20231110	175100	23428690	5790	5790	5790	5790	0
76	20231110	175000	23428690	5790	5790	5790	5790	0
77	20231110	174900	23428690	5790	5790	5790	5790	0
78	20231110	174800	23428690	5790	5790	5790	5790	0
79	20231110	174700	23428690	5790	5790	5790	5790	0
80	20231110	174600	23428690	5790	5790	5790	5790	0
81	20231110	174500	23428690	5790	5790	5790	5790	0
82	20231110	174400	23428690	5790	5790	5790	5790	0
83	20231110	174300	23428690	5790	5790	5790	5790	0
84	20231110	174200	23428690	5790	5790	5790	5790	0
85	20231110	174100	23428690	5790	5790	5790	5790	0
86	20231110	174000	23428690	5790	5790	5790	5790	0
87	20231110	173900	23428690	5790	5790	5790	5790	0
88	20231110	173800	23428690	5790	5790	5790	5790	0
89	20231110	173700	23428690	5790	5790	5790	5790	0
90	20231110	173600	23428690	5790	5790	5790	5790	0
91	20231110	173500	23428690	5790	5790	5790	5790	0
92	20231110	173400	23428690	5790	5790	5790	5790	22
93	20231110	173300	23428690	5790	5790	5790	5790	0
94	20231110	173200	23428690	5790	5790	5790	5790	0
95	20231110	173100	23428690	5790	5790	5790	5790	0
96	20231110	173000	23428690	5790	5790	5790	5790	0
97	20231110	172900	23428690	5790	5790	5790	5790	0
98	20231110	172800	23428690	5790	5790	5790	5790	0
99	20231110	172700	23428690	5790	5790	5790	5790	0
100	20231110	172600	23428690	5790	5790	5790	5790	0
101	20231110	172500	23428690	5790	5790	5790	5790	0
102	20231110	172400	23428690	5790	5790	5790	5790	0
103	20231110	172300	23428690	5790	5790	5790	5790	0
104	20231110	172200	23428690	5790	5790	5790	5790	0
105	20231110	172100	23428690	5790	5790	5790	5790	0
106	20231110	172000	23428690	5790	5790	5790	5790	0
107	20231110	171900	23428690	5790	5790	5790	5790	0
108	20231110	171800	23428690	5790	5790	5790	5790	0
109	20231110	171700	23428690	5790	5790	5790	5790	0
110	20231110	171600	23428690	5790	5790	5790	5790	0
111	20231110	171500	23428690	5790	5790	5790	5790	0
112	20231110	171400	23428690	5790	5790	5790	5790	0
113	20231110	171300	23428690	5790	5790	5790	5790	0
114	20231110	171200	23428690	5790	5790	5790	5790	0
115	20231110	171100	23428690	5790	5790	5790	5790	0
116	20231110	171000	23428690	5790	5790	5790	5790	0
117	20231110	170900	23428690	5790	5790	5790	5790	0
118	20231110	170800	23428690	5790	5790	5790	5790	0
119	20231110	170700	23428690	5790	5790	5790	5790	0
120	20231110	170600	23428690	5790	5790	5790	5790	0
121	20231110	170500	23428690	5790	5790	5790	5790	0
122	20231110	170400	23428690	5790	5790	5790	5790	22
123	20231110	170300	23428690	5790	5790	5790	5790	0
124	20231110	170200	23428690	5790	5790	5790	5790	0
125	20231110	170100	23428690	5790	5790	5790	5790	0
126	20231110	170000	23428690	5790	5790	5790	5790	0
127	20231110	165900	23428690	5790	5790	5790	5790	0
128	20231110	165800	23428690	5790	5790	5790	5790	0
129	20231110	165700	23428690	5790	5790	5790	5790	0
130	20231110	165600	23428690	5790	5790	5790	5790	0
131	20231110	165500	23428690	5790	5790	5790	5790	0
132	20231110	165400	23428690	5790	5790	5790	5790	0
133	20231110	165300	23428690	5790	5790	5790	5790	0
134	20231110	165200	23428690	5790	5790	5790	5790	0
135	20231110	165100	23428690	5790	5790	5790	5790	0
136	20231110	165000	23428690	5790	5790	5790	5790	0
137	20231110	164900	23428690	5790	5790	5790	5790	0
138	20231110	164800	23428690	5790	5790	5790	5790	0
139	20231110	164700	23428690	5790	5790	5790	5790	0
140	20231110	164600	23428690	5790	5790	5790	5790	0
141	20231110	164500	23428690	5790	5790	5790	5790	0
142	20231110	164400	23428690	5790	5790	5790	5790	0
143	20231110	164300	23428690	5790	5790	5790	5790	0
144	20231110	164200	23428690	5790	5790	5790	5790	0
145	20231110	164100	23428690	5790	5790	5790	5790	0
146	20231110	164000	23428690	5790	5790	5790	5790	0
147	20231110	163900	23428690	5790	5790	5790	5790	0
148	20231110	163800	23428690	5790	5790	5790	5790	0
149	20231110	163700	23428690	5790	5790	5790	5790	0
150	20231110	163600	23428690	5790	5790	5790	5790	0
151	20231110	163500	23428690	5790	5790	5790	5790	0
152	20231110	163400	23428690	5790	5790	5790	5790	22
153	20231110	163300	23428690	5790	5790	5790	5790	0
154	20231110	163200	23428690	5790	5790	5790	5790	0
155	20231110	163100	23428690	5790	5790	5790	5790	0
156	20231110	163000	23428690	5790	5790	5790	5790	0
157	20231110	162900	23428690	5790	5790	5790	5790	0
158	20231110	162800	23428690	5790	5790	5790	5790	0
159	20231110	162700	23428690	5790	5790	5790	5790	0
160	20231110	162600	23428690	5790	5790	5790	5790	0
161	20231110	162500	23428690	5790	5790	5790	5790	0
162	20231110	162400	23428690	5790	5790	5790	5790	0
163	20231110	162300	23428690	5790	5790	5790	5790	0
164	20231110	162200	23428690	5790	5790	5790	5790	0
165	20231110	162100	23428690	5790	5790	5790	5790	0
166	20231110	162000	23428690	5790	5790	5790	5790	0
167	20231110	161900	23428690	5790	5790	5790	5790	0
168	20231110	161800	23428690	5790	5790	5790	5790	0
169	20231110	161700	23428690	5790	5790	5790	5790	0
170	20231110	161600	23428690	5790	5790	5790	5790	0
171	20231110	161500	23428690	5790	5790	5790	5790	0
172	20231110	161400	23428690	5790	5790	5790	5790	0
173	20231110	161300	23428690	5790	5790	5790	5790	0
174	20231110	161200	23428690	5790	5790	5790	5790	0
175	20231110	161100	23428690	5790	5790	5790	5790	0
176	20231110	161000	23428690	5790	5790	5790	5790	0
177	20231110	160900	23428690	5790	5790	5790	5790	0
178	20231110	160800	23428690	5790	5790	5790	5790	0
179	20231110	160700	23428690	5790	5790	5790	5790	0
180	20231110	160600	23428690	5790	5790	5790	5790	0
181	20231110	160500	23428690	5790	5790	5790	5790	0
182	20231110	160400	23428690	5790	5790	5790	5790	22
183	20231110	160300	23428690	5790	5790	5790	5790	0
184	20231110	160200	23428690	5790	5790	5790	5790	0
185	20231110	160100	23428690	5790	5790	5790	5790	0
186	20231110	160000	23428690	5790	5790	5790	5790	0
187	20231110	155900	23428690	5790	5790	5790	5790	0
188	20231110	155800	23428690	5790	5790	5790	5790	0
189	20231110	155700	23428690	5790	5790	5790	5790	0
190	20231110	155600	23428690	5790	5790	5790	5790	0
191	20231110	155500	23428690	5790	5790	5790	5790	0
192	20231110	155400	23428690	5790	5790	5790	5790	0
193	20231110	155300	23428690	5790	5790	5790	5790	0
194	20231110	155200	23428690	5790	5790	5790	5790	0
195	20231110	155100	23428690	5790	5790	5790	5790	0
196	20231110	155000	23428690	5790	5790	5790	5790	0
197	20231110	154900	23428690	5790	5790	5790	5790	0
198	20231110	154800	23428690	5790	5790	5790	5790	0
199	20231110	154700	23428690	5790	5790	5790	5790	0
200	20231110	154600	23428690	5790	5790	5790	5790	0
201	20231110	154500	23428690	5790	5790	5790	5790	0
202	20231110	154400	23428690	5790	5790	5790	5790	0
203	20231110	154300	23428690	5790	5790	5790	5790	0
204	20231110	154200	23428690	5790	5790	5790	5790	0
205	20231110	154100	23428690	5790	5790	5790	5790	0
206	20231110	154000	23428690	5790	5790	5790	5790	0
207	20231110	153900	23428690	5790	5790	5790	5790	0
208	20231110	153800	23428690	5790	5790	5790	5790	0
209	20231110	153700	23428690	5790	5790	5790	5790	0
210	20231110	153600	23428690	5790	5790	5790	5790	0
211	20231110	153500	23428690	5790	5790	5790	5790	0
212	20231110	153400	23428690	5790	5790	5790	5790	22
213	20231110	153300	23428690	5790	5790	5790	5790	0
214	20231110	153200	23428690	5790	5790	5790	5790	0
215	20231110	153100	23428690	5790	5790	5790	5790	0
216	20231110	153000	23428690	5790	5790	5790	5790	22
217	20231110	152900	23301310	5770	5770	5770	5770	0
218	20231110	152800	23301310	5770	5770	5770	5770	0
219	20231110	152700	23301310	5770	5770	5770	5770	0
220	20231110	152600	23301310	5770	5770	5770	5770	0
221	20231110	152500	23301310	5770	5770	5770	5770	0
222	20231110	152400	23301310	5770	5770	5770	5770	0
223	20231110	152300	23301310	5770	5770	5770	5770	0
224	20231110	152200	23301310	5770	5770	5770	5770	0
225	20231110	152100	23301310	5770	5770	5770	5770	0
226	20231110	152000	23301310	5770	5770	5770	5770	0
227	20231110	151900	23301310	5770	5790	5790	5770	21
228	20231110	151800	23179740	5790	5790	5790	5790	0
229	20231110	151700	23179740	5790	5790	5790	5790	0
230	20231110	151600	23179740	5790	5790	5790	5790	0
231	20231110	151500	23179740	5790	5790	5790	5790	0
232	20231110	151400	23179740	5790	5790	5790	5790	0
233	20231110	151300	23179740	5790	5790	5790	5790	0
234	20231110	151200	23179740	5790	5790	5790	5790	0
235	20231110	151100	23179740	5790	5790	5790	5790	0
236	20231110	151000	23179740	5790	5790	5790	5790	0
237	20231110	150900	23179740	5790	5780	5790	5780	31
238	20231110	150800	23000320	5750	5760	5760	5750	200
239	20231110	150700	21850030	5800	5800	5800	5800	0
240	20231110	150600	21850030	5800	5800	5800	5800	0
241	20231110	150500	21850030	5800	5770	5800	5770	59
242	20231110	150400	21507900	5760	5760	5760	5760	0
243	20231110	150300	21507900	5760	5760	5760	5760	0
244	20231110	150200	21507900	5760	5760	5760	5760	0
245	20231110	150100	21507900	5760	5760	5760	5760	0
246	20231110	150000	21507900	5760	5760	5760	5760	0
247	20231110	145900	21507900	5760	5760	5760	5760	0
248	20231110	145800	21507900	5760	5760	5760	5760	0
249	20231110	145700	21507900	5760	5760	5760	5760	59
250	20231110	145600	21168060	5770	5770	5770	5770	0
251	20231110	145500	21168060	5770	5770	5770	5770	9
252	20231110	145400	21116130	5770	5770	5770	5770	0
253	20231110	145300	21116130	5770	5770	5770	5770	0
254	20231110	145200	21116130	5770	5770	5770	5770	0
255	20231110	145100	21116130	5770	5770	5770	5770	0
256	20231110	145000	21116130	5770	5770	5770	5770	0
257	20231110	144900	21116130	5770	5770	5770	5770	0
258	20231110	144800	21116130	5770	5770	5770	5770	0
259	20231110	144700	21116130	5770	5770	5770	5770	0
260	20231110	144600	21116130	5770	5770	5770	5770	0
261	20231110	144500	21116130	5770	5770	5770	5770	63
262	20231110	144400	20752620	5780	5780	5780	5780	0
263	20231110	144300	20752620	5780	5780	5780	5780	1
264	20231110	144200	20746840	5780	5780	5780	5780	0
265	20231110	144100	20746840	5780	5780	5780	5780	0
266	20231110	144000	20746840	5780	5780	5780	5780	0
267	20231110	143900	20746840	5780	5780	5780	5780	116
268	20231110	143800	20076360	5790	5790	5790	5790	0
269	20231110	143700	20076360	5790	5790	5790	5790	0
270	20231110	143600	20076360	5790	5790	5790	5790	0
271	20231110	143500	20076360	5790	5790	5790	5790	0
272	20231110	143400	20076360	5790	5790	5790	5790	0
273	20231110	143300	20076360	5790	5790	5790	5790	0
274	20231110	143200	20076360	5790	5790	5790	5790	0
275	20231110	143100	20076360	5790	5790	5790	5790	0
276	20231110	143000	20076360	5790	5790	5790	5790	55
277	20231110	142900	19757910	5790	5810	5810	5790	67
278	20231110	142800	19369960	5810	5810	5810	5810	0
279	20231110	142700	19369960	5810	5800	5810	5800	100
280	20231110	142600	18789800	5800	5800	5800	5800	0
281	20231110	142500	18789800	5800	5800	5800	5800	0
282	20231110	142400	18789800	5800	5800	5800	5800	0
283	20231110	142300	18789800	5800	5800	5800	5800	0
284	20231110	142200	18789800	5800	5800	5800	5800	0
285	20231110	142100	18789800	5800	5800	5800	5800	0
286	20231110	142000	18789800	5800	5800	5800	5800	0
287	20231110	141900	18789800	5800	5800	5800	5800	0
288	20231110	141800	18789800	5800	5800	5800	5800	0
289	20231110	141700	18789800	5800	5800	5800	5800	0
290	20231110	141600	18789800	5800	5800	5800	5800	20
291	20231110	141500	18673800	5800	5800	5800	5800	0
292	20231110	141400	18673800	5800	5800	5800	5800	0
293	20231110	141300	18673800	5800	5800	5800	5800	0
294	20231110	141200	18673800	5800	5800	5800	5800	0
295	20231110	141100	18673800	5800	5800	5800	5800	0
296	20231110	141000	18673800	5800	5800	5800	5800	0
297	20231110	140900	18673800	5800	5800	5800	5800	0
298	20231110	140800	18673800	5800	5800	5800	5800	0
299	20231110	140700	18673800	5800	5800	5800	5800	1
300	20231110	140600	18668000	5790	5790	5790	5790	0
301	20231110	140500	18668000	5790	5790	5790	5790	0
302	20231110	140400	18668000	5790	5790	5790	5790	0
303	20231110	140300	18668000	5790	5790	5790	5790	0
304	20231110	140200	18668000	5790	5790	5790	5790	1
305	20231110	140100	18662210	5800	5800	5800	5800	0
306	20231110	140000	18662210	5800	5800	5800	5800	0
307	20231110	135900	18662210	5800	5800	5800	5800	0
308	20231110	135800	18662210	5800	5800	5800	5800	3
309	20231110	135700	18644810	5790	5790	5790	5790	0
310	20231110	135600	18644810	5790	5790	5790	5790	0
311	20231110	135500	18644810	5790	5790	5790	5790	0
312	20231110	135400	18644810	5790	5790	5790	5790	0
313	20231110	135300	18644810	5790	5790	5790	5790	0
314	20231110	135200	18644810	5790	5790	5790	5790	2
315	20231110	135100	18633230	5780	5780	5780	5780	0
316	20231110	135000	18633230	5780	5780	5780	5780	114
317	20231110	134900	17974310	5800	5800	5800	5800	5
318	20231110	134800	17945310	5800	5800	5800	5800	0
319	20231110	134700	17945310	5800	5800	5800	5800	0
320	20231110	134600	17945310	5800	5800	5800	5800	1
321	20231110	134500	17939510	5800	5800	5800	5800	0
322	20231110	134400	17939510	5800	5800	5800	5800	0
323	20231110	134300	17939510	5800	5800	5800	5800	0
324	20231110	134200	17939510	5800	5800	5800	5800	0
325	20231110	134100	17939510	5800	5800	5800	5800	0
326	20231110	134000	17939510	5800	5800	5800	5800	0
327	20231110	133900	17939510	5800	5800	5800	5800	0
328	20231110	133800	17939510	5800	5800	5800	5800	0
329	20231110	133700	17939510	5800	5800	5800	5800	0
330	20231110	133600	17939510	5800	5800	5800	5800	0
331	20231110	133500	17939510	5800	5800	5800	5800	0
332	20231110	133400	17939510	5800	5800	5800	5800	0
333	20231110	133300	17939510	5800	5800	5800	5800	0
334	20231110	133200	17939510	5800	5800	5800	5800	0
335	20231110	133100	17939510	5800	5800	5800	5800	0
336	20231110	133000	17939510	5800	5800	5800	5800	0
337	20231110	132900	17939510	5800	5800	5800	5800	0
338	20231110	132800	17939510	5800	5800	5800	5800	0
339	20231110	132700	17939510	5800	5800	5800	5800	0
340	20231110	132600	17939510	5800	5800	5800	5800	0
341	20231110	132500	17939510	5800	5800	5800	5800	0
342	20231110	132400	17939510	5800	5800	5800	5800	0
343	20231110	132300	17939510	5800	5800	5800	5800	0
344	20231110	132200	17939510	5800	5780	5800	5780	353
345	20231110	132100	15897670	5790	5790	5790	5790	0
346	20231110	132000	15897670	5790	5780	5790	5780	307
347	20231110	131900	14122210	5790	5790	5790	5790	0
348	20231110	131800	14122210	5790	5790	5790	5790	0
349	20231110	131700	14122210	5790	5790	5790	5790	0
350	20231110	131600	14122210	5790	5790	5790	5790	0
351	20231110	131500	14122210	5790	5790	5790	5790	0
352	20231110	131400	14122210	5790	5790	5790	5790	0
353	20231110	131300	14122210	5790	5790	5790	5790	0
354	20231110	131200	14122210	5790	5790	5790	5790	0
355	20231110	131100	14122210	5790	5790	5790	5790	0
356	20231110	131000	14122210	5790	5790	5790	5790	0
357	20231110	130900	14122210	5790	5790	5790	5790	0
358	20231110	130800	14122210	5790	5790	5790	5790	0
359	20231110	130700	14122210	5790	5790	5790	5790	0
360	20231110	130600	14122210	5790	5790	5790	5790	0
361	20231110	130500	14122210	5790	5790	5790	5790	0
362	20231110	130400	14122210	5790	5790	5790	5790	0
363	20231110	130300	14122210	5790	5790	5790	5790	0
364	20231110	130200	14122210	5790	5790	5790	5790	0
365	20231110	130100	14122210	5790	5790	5790	5790	0
366	20231110	130000	14122210	5790	5790	5790	5790	0
367	20231110	125900	14122210	5790	5790	5790	5790	0
368	20231110	125800	14122210	5790	5790	5790	5790	0
369	20231110	125700	14122210	5790	5790	5790	5790	0
370	20231110	125600	14122210	5790	5790	5790	5790	0
371	20231110	125500	14122210	5790	5790	5790	5790	0
372	20231110	125400	14122210	5790	5790	5790	5790	0
373	20231110	125300	14122210	5790	5790	5790	5790	0
374	20231110	125200	14122210	5790	5790	5790	5790	0
375	20231110	125100	14122210	5790	5790	5790	5790	0
376	20231110	125000	14122210	5790	5790	5790	5790	0
377	20231110	124900	14122210	5790	5790	5790	5790	0
378	20231110	124800	14122210	5790	5790	5790	5790	0
379	20231110	124700	14122210	5790	5790	5790	5790	0
380	20231110	124600	14122210	5790	5790	5790	5790	0
381	20231110	124500	14122210	5790	5790	5790	5790	0
382	20231110	124400	14122210	5790	5790	5790	5790	0
383	20231110	124300	14122210	5790	5790	5790	5790	0
384	20231110	124200	14122210	5790	5790	5790	5790	0
385	20231110	124100	14122210	5790	5790	5790	5790	0
386	20231110	124000	14122210	5790	5790	5790	5790	0
387	20231110	123900	14122210	5790	5790	5790	5790	0
388	20231110	123800	14122210	5790	5790	5790	5790	34
389	20231110	123700	13925350	5770	5770	5770	5770	0
390	20231110	123600	13925350	5770	5770	5770	5770	11
391	20231110	123500	13861880	5790	5790	5790	5790	0
392	20231110	123400	13861880	5790	5790	5790	5790	0
393	20231110	123300	13861880	5790	5790	5790	5790	0
394	20231110	123200	13861880	5790	5790	5790	5790	0
395	20231110	123100	13861880	5790	5790	5790	5790	0
396	20231110	123000	13861880	5790	5790	5790	5790	0
397	20231110	122900	13861880	5790	5790	5790	5790	8
398	20231110	122800	13815560	5760	5760	5760	5760	9
399	20231110	122700	13763720	5760	5760	5760	5760	0
400	20231110	122600	13763720	5760	5760	5760	5760	0
401	20231110	122500	13763720	5760	5760	5760	5760	0
402	20231110	122400	13763720	5760	5760	5760	5760	1
403	20231110	122300	13757960	5810	5810	5810	5810	0
404	20231110	122200	13757960	5810	5810	5810	5810	0
405	20231110	122100	13757960	5810	5810	5810	5810	0
406	20231110	122000	13757960	5810	5810	5810	5810	0
407	20231110	121900	13757960	5810	5810	5810	5810	0
408	20231110	121800	13757960	5810	5810	5810	5810	0
409	20231110	121700	13757960	5810	5810	5810	5810	0
410	20231110	121600	13757960	5810	5810	5810	5810	0
411	20231110	121500	13757960	5810	5810	5810	5810	0
412	20231110	121400	13757960	5810	5810	5810	5810	0
413	20231110	121300	13757960	5810	5810	5810	5810	0
414	20231110	121200	13757960	5810	5810	5810	5810	0
415	20231110	121100	13757960	5810	5810	5810	5810	0
416	20231110	121000	13757960	5810	5810	5810	5810	1
417	20231110	120900	13752150	5760	5760	5760	5760	0
418	20231110	120800	13752150	5760	5760	5760	5760	0
419	20231110	120700	13752150	5760	5760	5760	5760	0
420	20231110	120600	13752150	5760	5760	5760	5760	0
421	20231110	120500	13752150	5760	5760	5760	5760	0
422	20231110	120400	13752150	5760	5760	5760	5760	0
423	20231110	120300	13752150	5760	5760	5760	5760	0
424	20231110	120200	13752150	5760	5760	5760	5760	15
425	20231110	120100	13665750	5810	5810	5810	5810	1
426	20231110	120000	13659940	5810	5810	5810	5810	1
427	20231110	115900	13654130	5760	5760	5760	5760	0
428	20231110	115800	13654130	5760	5760	5760	5760	0
429	20231110	115700	13654130	5760	5760	5760	5760	0
430	20231110	115600	13654130	5760	5760	5760	5760	0
431	20231110	115500	13654130	5760	5760	5760	5760	1
432	20231110	115400	13648370	5760	5760	5760	5760	0
433	20231110	115300	13648370	5760	5760	5760	5760	0
434	20231110	115200	13648370	5760	5760	5760	5760	0
435	20231110	115100	13648370	5760	5770	5770	5760	100
436	20231110	115000	13072230	5770	5770	5770	5770	0
437	20231110	114900	13072230	5770	5770	5770	5770	0
438	20231110	114800	13072230	5770	5770	5770	5770	100
439	20231110	114700	12495230	5820	5820	5820	5820	0
440	20231110	114600	12495230	5820	5820	5820	5820	0
441	20231110	114500	12495230	5820	5820	5820	5820	0
442	20231110	114400	12495230	5820	5820	5820	5820	0
443	20231110	114300	12495230	5820	5820	5820	5820	0
444	20231110	114200	12495230	5820	5820	5820	5820	0
445	20231110	114100	12495230	5820	5820	5820	5820	0
446	20231110	114000	12495230	5820	5820	5820	5820	0
447	20231110	113900	12495230	5820	5820	5820	5820	0
448	20231110	113800	12495230	5820	5820	5820	5820	0
449	20231110	113700	12495230	5820	5820	5820	5820	0
450	20231110	113600	12495230	5820	5820	5820	5820	0
451	20231110	113500	12495230	5820	5820	5820	5820	0
452	20231110	113400	12495230	5820	5820	5820	5820	0
453	20231110	113300	12495230	5820	5820	5820	5820	0
454	20231110	113200	12495230	5820	5820	5820	5820	0
455	20231110	113100	12495230	5820	5820	5820	5820	0
456	20231110	113000	12495230	5820	5820	5820	5820	0
457	20231110	112900	12495230	5820	5820	5820	5820	0
458	20231110	112800	12495230	5820	5820	5820	5820	0
459	20231110	112700	12495230	5820	5820	5820	5820	11
460	20231110	112600	12431210	5820	5820	5820	5820	0
461	20231110	112500	12431210	5820	5820	5820	5820	0
462	20231110	112400	12431210	5820	5820	5820	5820	0
463	20231110	112300	12431210	5820	5820	5820	5820	0
464	20231110	112200	12431210	5820	5820	5820	5820	0
465	20231110	112100	12431210	5820	5820	5820	5820	0
466	20231110	112000	12431210	5820	5820	5820	5820	0
467	20231110	111900	12431210	5820	5820	5820	5820	0
468	20231110	111800	12431210	5820	5820	5820	5820	0
469	20231110	111700	12431210	5820	5820	5820	5820	0
470	20231110	111600	12431210	5820	5820	5820	5820	1
471	20231110	111500	12425390	5800	5800	5800	5800	0
472	20231110	111400	12425390	5800	5800	5800	5800	0
473	20231110	111300	12425390	5800	5800	5800	5800	0
474	20231110	111200	12425390	5800	5800	5800	5800	0
475	20231110	111100	12425390	5800	5800	5800	5800	0
476	20231110	111000	12425390	5800	5800	5800	5800	0
477	20231110	110900	12425390	5800	5800	5800	5800	2
478	20231110	110800	12413790	5800	5800	5800	5800	0
479	20231110	110700	12413790	5800	5800	5800	5800	0
480	20231110	110600	12413790	5800	5800	5800	5800	0
481	20231110	110500	12413790	5800	5800	5800	5800	0
482	20231110	110400	12413790	5800	5800	5800	5800	0
483	20231110	110300	12413790	5800	5800	5800	5800	0
484	20231110	110200	12413790	5800	5800	5800	5800	0
485	20231110	110100	12413790	5800	5800	5800	5800	0
486	20231110	110000	12413790	5800	5800	5800	5800	0
487	20231110	105900	12413790	5800	5800	5800	5800	0
488	20231110	105800	12413790	5800	5800	5800	5800	0
489	20231110	105700	12413790	5800	5800	5800	5800	0
490	20231110	105600	12413790	5800	5800	5800	5800	0
491	20231110	105500	12413790	5800	5800	5800	5800	0
492	20231110	105400	12413790	5800	5800	5800	5800	0
493	20231110	105300	12413790	5800	5800	5800	5800	0
494	20231110	105200	12413790	5800	5800	5800	5800	0
495	20231110	105100	12413790	5800	5800	5800	5800	0
496	20231110	105000	12413790	5800	5800	5800	5800	0
497	20231110	104900	12413790	5800	5800	5800	5800	0
498	20231110	104800	12413790	5800	5800	5800	5800	1
499	20231110	104700	12407990	5760	5760	5760	5760	1
500	20231110	104600	12402230	5760	5800	5800	5760	17
501	20231110	104500	12304060	5800	5800	5800	5800	0
502	20231110	104400	12304060	5800	5800	5800	5800	0
503	20231110	104300	12304060	5800	5800	5800	5800	0
504	20231110	104200	12304060	5800	5810	5810	5800	67
505	20231110	104100	11915130	5810	5810	5810	5810	0
506	20231110	104000	11915130	5810	5810	5810	5810	0
507	20231110	103900	11915130	5810	5810	5810	5810	0
508	20231110	103800	11915130	5810	5810	5810	5810	23
509	20231110	103700	11781500	5810	5810	5810	5810	0
510	20231110	103600	11781500	5810	5810	5810	5810	0
511	20231110	103500	11781500	5810	5810	5810	5810	0
512	20231110	103400	11781500	5810	5810	5810	5810	0
513	20231110	103300	11781500	5810	5810	5810	5810	159
514	20231110	103200	10857710	5810	5810	5810	5810	4
515	20231110	103100	10834470	5810	5820	5820	5810	36
516	20231110	103000	10625010	5810	5810	5810	5810	0
517	20231110	102900	10625010	5810	5810	5810	5810	0
518	20231110	102800	10625010	5810	5810	5810	5810	0
519	20231110	102700	10625010	5810	5810	5810	5810	0
520	20231110	102600	10625010	5810	5810	5810	5810	0
521	20231110	102500	10625010	5810	5810	5810	5810	0
522	20231110	102400	10625010	5810	5810	5810	5810	9
523	20231110	102300	10572720	5800	5800	5800	5800	0
524	20231110	102200	10572720	5800	5800	5800	5800	0
525	20231110	102100	10572720	5800	5800	5800	5800	0
526	20231110	102000	10572720	5800	5800	5800	5800	0
527	20231110	101900	10572720	5800	5800	5800	5800	0
528	20231110	101800	10572720	5800	5800	5800	5800	0
529	20231110	101700	10572720	5800	5800	5800	5800	0
530	20231110	101600	10572720	5800	5800	5800	5800	0
531	20231110	101500	10572720	5800	5800	5800	5800	0
532	20231110	101400	10572720	5800	5800	5800	5800	0
533	20231110	101300	10572720	5800	5800	5800	5800	0
534	20231110	101200	10572720	5800	5800	5800	5800	0
535	20231110	101100	10572720	5800	5800	5800	5800	14
536	20231110	101000	10491520	5800	5800	5800	5800	0
537	20231110	100900	10491520	5800	5800	5800	5800	2
538	20231110	100800	10479920	5800	5800	5800	5800	0
539	20231110	100700	10479920	5800	5800	5800	5800	0
540	20231110	100600	10479920	5800	5800	5800	5800	0
541	20231110	100500	10479920	5800	5800	5800	5800	0
542	20231110	100400	10479920	5800	5800	5800	5800	0
543	20231110	100300	10479920	5800	5800	5800	5800	0
544	20231110	100200	10479920	5800	5800	5800	5800	0
545	20231110	100100	10479920	5800	5800	5800	5800	0
546	20231110	100000	10479920	5800	5800	5800	5800	0
547	20231110	095900	10479920	5800	5800	5800	5800	0
548	20231110	095800	10479920	5800	5800	5800	5800	0
549	20231110	095700	10479920	5800	5800	5800	5800	0
550	20231110	095600	10479920	5800	5800	5800	5800	10
551	20231110	095500	10421920	5790	5790	5790	5790	0
552	20231110	095400	10421920	5790	5790	5790	5790	3
553	20231110	095300	10404550	5790	5790	5790	5790	0
554	20231110	095200	10404550	5790	5780	5790	5780	2
555	20231110	095100	10392980	5760	5760	5760	5760	1
556	20231110	095000	10387220	5790	5790	5790	5790	10
557	20231110	094900	10329320	5760	5760	5760	5760	9
558	20231110	094800	10277480	5750	5750	5750	5750	13
559	20231110	094700	10202730	5750	5750	5750	5750	0
560	20231110	094600	10202730	5750	5750	5750	5750	0
561	20231110	094500	10202730	5750	5760	5760	5750	6
562	20231110	094400	10168180	5770	5790	5790	5770	13
563	20231110	094300	10093110	5820	5820	5820	5820	0
564	20231110	094200	10093110	5820	5820	5820	5820	0
565	20231110	094100	10093110	5820	5820	5820	5820	0
566	20231110	094000	10093110	5820	5820	5820	5820	0
567	20231110	093900	10093110	5820	5820	5820	5820	0
568	20231110	093800	10093110	5820	5820	5820	5820	0
569	20231110	093700	10093110	5820	5820	5820	5820	0
570	20231110	093600	10093110	5820	5820	5820	5820	0
571	20231110	093500	10093110	5820	5820	5820	5820	0
572	20231110	093400	10093110	5820	5820	5820	5820	0
573	20231110	093300	10093110	5820	5820	5820	5820	0
574	20231110	093200	10093110	5820	5820	5820	5820	0
575	20231110	093100	10093110	5820	5820	5820	5820	0
576	20231110	093000	10093110	5820	5820	5820	5820	0
577	20231110	092900	10093110	5820	5820	5820	5820	0
578	20231110	092800	10093110	5820	5820	5820	5820	0
579	20231110	092700	10093110	5820	5820	5820	5820	0
580	20231110	092600	10093110	5820	5820	5820	5820	0
581	20231110	092500	10093110	5820	5820	5820	5820	0
582	20231110	092400	10093110	5820	5820	5820	5820	0
583	20231110	092300	10093110	5820	5820	5820	5820	0
584	20231110	092200	10093110	5820	5820	5820	5820	0
585	20231110	092100	10093110	5820	5820	5820	5820	0
586	20231110	092000	10093110	5820	5820	5820	5820	0
587	20231110	091900	10093110	5820	5820	5820	5820	1
588	20231110	091800	10087290	5770	5790	5820	5770	22
589	20231110	091700	9960210	5790	5790	5790	5790	0
590	20231110	091600	9960210	5790	5790	5790	5790	0
591	20231110	091500	9960210	5790	5770	5790	5770	10
592	20231110	091400	9902440	5770	5770	5770	5770	0
593	20231110	091300	9902440	5770	5760	5770	5760	126
594	20231110	091200	9176670	5760	5750	5760	5750	292
595	20231110	091100	7495750	5750	5750	5750	5750	30
596	20231110	091000	7323250	5750	5750	5750	5750	1
597	20231110	090900	7317500	5750	5750	5750	5750	38
598	20231110	090800	7099000	5750	5770	5770	5700	1014
599	20231110	090700	1307250	5770	5750	5770	5750	15
600	20231110	090600	1220720	5760	5760	5760	5760	34
601	20231110	090500	1024880	5780	5780	5780	5780	68
602	20231110	090400	631840	5780	5780	5780	5780	5
603	20231110	090300	602940	5790	5790	5790	5790	3
604	20231110	090200	585570	5830	5830	5830	5830	0
605	20231110	090100	585570	5830	5830	5830	5830	0
606	20231110	090000	585570	5830	5740	5830	5740	102