KissMeData/023350/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190600	97264750	5670	5670	5670	5670	1705
3	20231109	190500	97264750	5670	5670	5670	5670	0
4	20231109	190400	97264750	5670	5670	5670	5670	0
5	20231109	190300	97264750	5670	5670	5670	5670	0
6	20231109	190200	97264750	5670	5670	5670	5670	0
7	20231109	190100	97264750	5670	5670	5670	5670	0
8	20231109	190000	97264750	5670	5670	5670	5670	0
9	20231109	185900	97264750	5670	5670	5670	5670	0
10	20231109	185800	97264750	5670	5670	5670	5670	0
11	20231109	185700	97264750	5670	5670	5670	5670	0
12	20231109	185600	97264750	5670	5670	5670	5670	0
13	20231109	185500	97264750	5670	5670	5670	5670	0
14	20231109	185400	97264750	5670	5670	5670	5670	0
15	20231109	185300	97264750	5670	5670	5670	5670	0
16	20231109	185200	97264750	5670	5670	5670	5670	0
17	20231109	185100	97264750	5670	5670	5670	5670	0
18	20231109	185000	97264750	5670	5670	5670	5670	0
19	20231109	184900	97264750	5670	5670	5670	5670	0
20	20231109	184800	97264750	5670	5670	5670	5670	0
21	20231109	184700	97264750	5670	5670	5670	5670	0
22	20231109	184600	97264750	5670	5670	5670	5670	0
23	20231109	184500	97264750	5670	5670	5670	5670	0
24	20231109	184400	97264750	5670	5670	5670	5670	0
25	20231109	184300	97264750	5670	5670	5670	5670	0
26	20231109	184200	97264750	5670	5670	5670	5670	0
27	20231109	184100	97264750	5670	5670	5670	5670	0
28	20231109	184000	97264750	5670	5670	5670	5670	0
29	20231109	183900	97264750	5670	5670	5670	5670	0
30	20231109	183800	97264750	5670	5670	5670	5670	0
31	20231109	183700	97264750	5670	5670	5670	5670	0
32	20231109	183600	97264750	5670	5670	5670	5670	1705
33	20231109	183500	97264750	5670	5670	5670	5670	0
34	20231109	183400	97264750	5670	5670	5670	5670	0
35	20231109	183300	97264750	5670	5670	5670	5670	0
36	20231109	183200	97264750	5670	5670	5670	5670	0
37	20231109	183100	97264750	5670	5670	5670	5670	0
38	20231109	183000	97264750	5670	5670	5670	5670	0
39	20231109	182900	97264750	5670	5670	5670	5670	0
40	20231109	182800	97264750	5670	5670	5670	5670	0
41	20231109	182700	97264750	5670	5670	5670	5670	0
42	20231109	182600	97264750	5670	5670	5670	5670	0
43	20231109	182500	97264750	5670	5670	5670	5670	0
44	20231109	182400	97264750	5670	5670	5670	5670	0
45	20231109	182300	97264750	5670	5670	5670	5670	0
46	20231109	182200	97264750	5670	5670	5670	5670	0
47	20231109	182100	97264750	5670	5670	5670	5670	0
48	20231109	182000	97264750	5670	5670	5670	5670	0
49	20231109	181900	97264750	5670	5670	5670	5670	0
50	20231109	181800	97264750	5670	5670	5670	5670	0
51	20231109	181700	97264750	5670	5670	5670	5670	0
52	20231109	181600	97264750	5670	5670	5670	5670	0
53	20231109	181500	97264750	5670	5670	5670	5670	0
54	20231109	181400	97264750	5670	5670	5670	5670	0
55	20231109	181300	97264750	5670	5670	5670	5670	0
56	20231109	181200	97264750	5670	5670	5670	5670	0
57	20231109	181100	97264750	5670	5670	5670	5670	0
58	20231109	181000	97264750	5670	5670	5670	5670	0
59	20231109	180900	97264750	5670	5670	5670	5670	0
60	20231109	180800	97264750	5670	5670	5670	5670	0
61	20231109	180700	97264750	5670	5670	5670	5670	0
62	20231109	180600	97264750	5670	5670	5670	5670	1705
63	20231109	180500	97264750	5670	5670	5670	5670	0
64	20231109	180400	97264750	5670	5670	5670	5670	0
65	20231109	180300	97264750	5670	5670	5670	5670	0
66	20231109	180200	97264750	5670	5670	5670	5670	0
67	20231109	180100	97264750	5670	5670	5670	5670	0
68	20231109	180000	97264750	5670	5670	5670	5670	0
69	20231109	175900	97264750	5670	5670	5670	5670	0
70	20231109	175800	97264750	5670	5670	5670	5670	0
71	20231109	175700	97264750	5670	5670	5670	5670	0
72	20231109	175600	97264750	5670	5670	5670	5670	0
73	20231109	175500	97264750	5670	5670	5670	5670	0
74	20231109	175400	97264750	5670	5670	5670	5670	0
75	20231109	175300	97264750	5670	5670	5670	5670	0
76	20231109	175200	97264750	5670	5670	5670	5670	0
77	20231109	175100	97264750	5670	5670	5670	5670	0
78	20231109	175000	97264750	5670	5670	5670	5670	0
79	20231109	174900	97264750	5670	5670	5670	5670	0
80	20231109	174800	97264750	5670	5670	5670	5670	0
81	20231109	174700	97264750	5670	5670	5670	5670	0
82	20231109	174600	97264750	5670	5670	5670	5670	0
83	20231109	174500	97264750	5670	5670	5670	5670	0
84	20231109	174400	97264750	5670	5670	5670	5670	0
85	20231109	174300	97264750	5670	5670	5670	5670	0
86	20231109	174200	97264750	5670	5670	5670	5670	0
87	20231109	174100	97264750	5670	5670	5670	5670	0
88	20231109	174000	97264750	5670	5670	5670	5670	0
89	20231109	173900	97264750	5670	5670	5670	5670	0
90	20231109	173800	97264750	5670	5670	5670	5670	0
91	20231109	173700	97264750	5670	5670	5670	5670	0
92	20231109	173600	97264750	5670	5670	5670	5670	1705
93	20231109	173500	97264750	5670	5670	5670	5670	0
94	20231109	173400	97264750	5670	5670	5670	5670	0
95	20231109	173300	97264750	5670	5670	5670	5670	0
96	20231109	173200	97264750	5670	5670	5670	5670	0
97	20231109	173100	97264750	5670	5670	5670	5670	0
98	20231109	173000	97264750	5670	5670	5670	5670	0
99	20231109	172900	97264750	5670	5670	5670	5670	0
100	20231109	172800	97264750	5670	5670	5670	5670	0
101	20231109	172700	97264750	5670	5670	5670	5670	0
102	20231109	172600	97264750	5670	5670	5670	5670	0
103	20231109	172500	97264750	5670	5670	5670	5670	0
104	20231109	172400	97264750	5670	5670	5670	5670	0
105	20231109	172300	97264750	5670	5670	5670	5670	0
106	20231109	172200	97264750	5670	5670	5670	5670	0
107	20231109	172100	97264750	5670	5670	5670	5670	0
108	20231109	172000	97264750	5670	5670	5670	5670	0
109	20231109	171900	97264750	5670	5670	5670	5670	0
110	20231109	171800	97264750	5670	5670	5670	5670	0
111	20231109	171700	97264750	5670	5670	5670	5670	0
112	20231109	171600	97264750	5670	5670	5670	5670	0
113	20231109	171500	97264750	5670	5670	5670	5670	0
114	20231109	171400	97264750	5670	5670	5670	5670	0
115	20231109	171300	97264750	5670	5670	5670	5670	0
116	20231109	171200	97264750	5670	5670	5670	5670	0
117	20231109	171100	97264750	5670	5670	5670	5670	0
118	20231109	171000	97264750	5670	5670	5670	5670	0
119	20231109	170900	97264750	5670	5670	5670	5670	0
120	20231109	170800	97264750	5670	5670	5670	5670	0
121	20231109	170700	97264750	5670	5670	5670	5670	0
122	20231109	170600	97264750	5670	5670	5670	5670	1705
123	20231109	170500	97264750	5670	5670	5670	5670	0
124	20231109	170400	97264750	5670	5670	5670	5670	0
125	20231109	170300	97264750	5670	5670	5670	5670	0
126	20231109	170200	97264750	5670	5670	5670	5670	0
127	20231109	170100	97264750	5670	5670	5670	5670	0
128	20231109	170000	97264750	5670	5670	5670	5670	0
129	20231109	165900	97264750	5670	5670	5670	5670	0
130	20231109	165800	97264750	5670	5670	5670	5670	0
131	20231109	165700	97264750	5670	5670	5670	5670	0
132	20231109	165600	97264750	5670	5670	5670	5670	0
133	20231109	165500	97264750	5670	5670	5670	5670	0
134	20231109	165400	97264750	5670	5670	5670	5670	0
135	20231109	165300	97264750	5670	5670	5670	5670	0
136	20231109	165200	97264750	5670	5670	5670	5670	0
137	20231109	165100	97264750	5670	5670	5670	5670	0
138	20231109	165000	97264750	5670	5670	5670	5670	0
139	20231109	164900	97264750	5670	5670	5670	5670	0
140	20231109	164800	97264750	5670	5670	5670	5670	0
141	20231109	164700	97264750	5670	5670	5670	5670	0
142	20231109	164600	97264750	5670	5670	5670	5670	0
143	20231109	164500	97264750	5670	5670	5670	5670	0
144	20231109	164400	97264750	5670	5670	5670	5670	0
145	20231109	164300	97264750	5670	5670	5670	5670	0
146	20231109	164200	97264750	5670	5670	5670	5670	0
147	20231109	164100	97264750	5670	5670	5670	5670	0
148	20231109	164000	97264750	5670	5670	5670	5670	0
149	20231109	163900	97264750	5670	5670	5670	5670	0
150	20231109	163800	97264750	5670	5670	5670	5670	0
151	20231109	163700	97264750	5670	5670	5670	5670	0
152	20231109	163600	97264750	5670	5670	5670	5670	1705
153	20231109	163500	97264750	5670	5670	5670	5670	0
154	20231109	163400	97264750	5670	5670	5670	5670	0
155	20231109	163300	97264750	5670	5670	5670	5670	0
156	20231109	163200	97264750	5670	5670	5670	5670	0
157	20231109	163100	97264750	5670	5670	5670	5670	0
158	20231109	163000	97264750	5670	5670	5670	5670	0
159	20231109	162900	97264750	5670	5670	5670	5670	0
160	20231109	162800	97264750	5670	5670	5670	5670	0
161	20231109	162700	97264750	5670	5670	5670	5670	0
162	20231109	162600	97264750	5670	5670	5670	5670	0
163	20231109	162500	97264750	5670	5670	5670	5670	0
164	20231109	162400	97264750	5670	5670	5670	5670	0
165	20231109	162300	97264750	5670	5670	5670	5670	0
166	20231109	162200	97264750	5670	5670	5670	5670	0
167	20231109	162100	97264750	5670	5670	5670	5670	0
168	20231109	162000	97264750	5670	5670	5670	5670	0
169	20231109	161900	97264750	5670	5670	5670	5670	0
170	20231109	161800	97264750	5670	5670	5670	5670	0
171	20231109	161700	97264750	5670	5670	5670	5670	0
172	20231109	161600	97264750	5670	5670	5670	5670	0
173	20231109	161500	97264750	5670	5670	5670	5670	0
174	20231109	161400	97264750	5670	5670	5670	5670	0
175	20231109	161300	97264750	5670	5670	5670	5670	0
176	20231109	161200	97264750	5670	5670	5670	5670	0
177	20231109	161100	97264750	5670	5670	5670	5670	0
178	20231109	161000	97264750	5670	5670	5670	5670	0
179	20231109	160900	97264750	5670	5670	5670	5670	0
180	20231109	160800	97264750	5670	5670	5670	5670	0
181	20231109	160700	97264750	5670	5670	5670	5670	0
182	20231109	160600	97264750	5670	5670	5670	5670	1705
183	20231109	160500	97264750	5670	5670	5670	5670	0
184	20231109	160400	97264750	5670	5670	5670	5670	0
185	20231109	160300	97264750	5670	5670	5670	5670	0
186	20231109	160200	97264750	5670	5670	5670	5670	0
187	20231109	160100	97264750	5670	5670	5670	5670	0
188	20231109	160000	97264750	5670	5670	5670	5670	0
189	20231109	155900	97264750	5670	5670	5670	5670	0
190	20231109	155800	97264750	5670	5670	5670	5670	0
191	20231109	155700	97264750	5670	5670	5670	5670	0
192	20231109	155600	97264750	5670	5670	5670	5670	0
193	20231109	155500	97264750	5670	5670	5670	5670	0
194	20231109	155400	97264750	5670	5670	5670	5670	0
195	20231109	155300	97264750	5670	5670	5670	5670	0
196	20231109	155200	97264750	5670	5670	5670	5670	0
197	20231109	155100	97264750	5670	5670	5670	5670	0
198	20231109	155000	97264750	5670	5670	5670	5670	0
199	20231109	154900	97264750	5670	5670	5670	5670	0
200	20231109	154800	97264750	5670	5670	5670	5670	0
201	20231109	154700	97264750	5670	5670	5670	5670	0
202	20231109	154600	97264750	5670	5670	5670	5670	0
203	20231109	154500	97264750	5670	5670	5670	5670	0
204	20231109	154400	97264750	5670	5670	5670	5670	0
205	20231109	154300	97264750	5670	5670	5670	5670	0
206	20231109	154200	97264750	5670	5670	5670	5670	0
207	20231109	154100	97264750	5670	5670	5670	5670	0
208	20231109	154000	97264750	5670	5670	5670	5670	0
209	20231109	153900	97264750	5670	5670	5670	5670	0
210	20231109	153800	97264750	5670	5670	5670	5670	0
211	20231109	153700	97264750	5670	5670	5670	5670	0
212	20231109	153600	97264750	5670	5670	5670	5670	1705
213	20231109	153500	97264750	5670	5670	5670	5670	0
214	20231109	153400	97264750	5670	5670	5670	5670	0
215	20231109	153300	97264750	5670	5670	5670	5670	0
216	20231109	153200	97264750	5670	5670	5670	5670	0
217	20231109	153100	97264750	5670	5670	5670	5670	0
218	20231109	153000	97264750	5670	5670	5670	5670	1705
219	20231109	152900	87597400	5630	5630	5630	5630	0
220	20231109	152800	87597400	5630	5630	5630	5630	0
221	20231109	152700	87597400	5630	5630	5630	5630	0
222	20231109	152600	87597400	5630	5630	5630	5630	0
223	20231109	152500	87597400	5630	5630	5630	5630	0
224	20231109	152400	87597400	5630	5630	5630	5630	0
225	20231109	152300	87597400	5630	5630	5630	5630	0
226	20231109	152200	87597400	5630	5630	5630	5630	0
227	20231109	152100	87597400	5630	5630	5630	5630	0
228	20231109	152000	87597400	5630	5630	5630	5630	0
229	20231109	151900	87597400	5630	5630	5630	5630	100
230	20231109	151800	87034400	5660	5660	5660	5660	100
231	20231109	151700	86468400	5660	5660	5660	5660	4
232	20231109	151600	86445760	5660	5660	5660	5660	0
233	20231109	151500	86445760	5660	5660	5660	5660	0
234	20231109	151400	86445760	5660	5660	5660	5660	0
235	20231109	151300	86445760	5660	5660	5660	5660	0
236	20231109	151200	86445760	5660	5660	5660	5660	0
237	20231109	151100	86445760	5660	5660	5660	5660	0
238	20231109	151000	86445760	5660	5660	5660	5660	0
239	20231109	150900	86445760	5660	5660	5660	5660	400
240	20231109	150800	84181760	5660	5650	5660	5650	302
241	20231109	150700	82475450	5640	5640	5640	5640	255
242	20231109	150600	81037250	5640	5640	5640	5640	0
243	20231109	150500	81037250	5640	5640	5640	5640	10
244	20231109	150400	80980850	5640	5630	5640	5630	100
245	20231109	150300	80417770	5620	5620	5620	5620	1
246	20231109	150200	80412150	5610	5610	5610	5610	10
247	20231109	150100	80356050	5610	5610	5610	5610	0
248	20231109	150000	80356050	5610	5610	5610	5610	0
249	20231109	145900	80356050	5610	5610	5610	5610	0
250	20231109	145800	80356050	5610	5610	5610	5610	0
251	20231109	145700	80356050	5610	5610	5610	5610	0
252	20231109	145600	80356050	5610	5610	5610	5610	0
253	20231109	145500	80356050	5610	5610	5610	5610	0
254	20231109	145400	80356050	5610	5610	5610	5610	0
255	20231109	145300	80356050	5610	5610	5610	5610	0
256	20231109	145200	80356050	5610	5610	5610	5610	0
257	20231109	145100	80356050	5610	5610	5610	5610	264
258	20231109	145000	78875010	5640	5640	5640	5640	0
259	20231109	144900	78875010	5640	5640	5640	5640	0
260	20231109	144800	78875010	5640	5640	5640	5640	0
261	20231109	144700	78875010	5640	5640	5640	5640	0
262	20231109	144600	78875010	5640	5640	5640	5640	0
263	20231109	144500	78875010	5640	5640	5640	5640	1
264	20231109	144400	78869370	5610	5610	5610	5610	0
265	20231109	144300	78869370	5610	5620	5620	5610	1500
266	20231109	144200	70453370	5640	5640	5640	5640	1
267	20231109	144100	70447730	5600	5600	5600	5600	0
268	20231109	144000	70447730	5600	5600	5600	5600	0
269	20231109	143900	70447730	5600	5600	5600	5600	0
270	20231109	143800	70447730	5600	5600	5600	5600	0
271	20231109	143700	70447730	5600	5600	5600	5600	0
272	20231109	143600	70447730	5600	5600	5600	5600	0
273	20231109	143500	70447730	5600	5600	5600	5600	0
274	20231109	143400	70447730	5600	5600	5600	5600	0
275	20231109	143300	70447730	5600	5600	5600	5600	0
276	20231109	143200	70447730	5600	5600	5600	5600	0
277	20231109	143100	70447730	5600	5600	5600	5600	0
278	20231109	143000	70447730	5600	5600	5600	5600	0
279	20231109	142900	70447730	5600	5600	5600	5600	18
280	20231109	142800	70346930	5640	5630	5640	5630	100
281	20231109	142700	69783810	5630	5630	5630	5630	0
282	20231109	142600	69783810	5630	5630	5630	5630	0
283	20231109	142500	69783810	5630	5630	5630	5630	0
284	20231109	142400	69783810	5630	5630	5630	5630	0
285	20231109	142300	69783810	5630	5630	5630	5630	8
286	20231109	142200	69738770	5630	5630	5630	5630	0
287	20231109	142100	69738770	5630	5630	5630	5630	0
288	20231109	142000	69738770	5630	5630	5630	5630	0
289	20231109	141900	69738770	5630	5630	5630	5630	200
290	20231109	141800	68612770	5630	5630	5630	5630	0
291	20231109	141700	68612770	5630	5630	5630	5630	3
292	20231109	141600	68595880	5590	5590	5590	5590	0
293	20231109	141500	68595880	5590	5590	5590	5590	0
294	20231109	141400	68595880	5590	5590	5590	5590	0
295	20231109	141300	68595880	5590	5590	5590	5590	0
296	20231109	141200	68595880	5590	5590	5590	5590	0
297	20231109	141100	68595880	5590	5590	5590	5590	0
298	20231109	141000	68595880	5590	5590	5590	5590	0
299	20231109	140900	68595880	5590	5590	5590	5590	57
300	20231109	140800	68277250	5590	5590	5590	5590	0
301	20231109	140700	68277250	5590	5590	5590	5590	0
302	20231109	140600	68277250	5590	5590	5590	5590	30
303	20231109	140500	68109550	5590	5590	5590	5590	0
304	20231109	140400	68109550	5590	5590	5590	5590	0
305	20231109	140300	68109550	5590	5590	5590	5590	0
306	20231109	140200	68109550	5590	5590	5590	5590	0
307	20231109	140100	68109550	5590	5590	5590	5590	0
308	20231109	140000	68109550	5590	5590	5590	5590	60
309	20231109	135900	67774150	5630	5630	5630	5630	0
310	20231109	135800	67774150	5630	5600	5630	5600	580
311	20231109	135700	64516700	5600	5620	5620	5600	1212
312	20231109	135600	57720690	5620	5620	5620	5620	0
313	20231109	135500	57720690	5620	5620	5620	5620	0
314	20231109	135400	57720690	5620	5620	5620	5620	0
315	20231109	135300	57720690	5620	5620	5620	5620	0
316	20231109	135200	57720690	5620	5630	5630	5620	183
317	20231109	135100	56690500	5630	5630	5630	5630	0
318	20231109	135000	56690500	5630	5630	5630	5630	0
319	20231109	134900	56690500	5630	5630	5630	5630	0
320	20231109	134800	56690500	5630	5630	5630	5630	0
321	20231109	134700	56690500	5630	5630	5630	5630	10
322	20231109	134600	56634200	5630	5630	5630	5630	10
323	20231109	134500	56577900	5640	5640	5640	5640	0
324	20231109	134400	56577900	5640	5640	5640	5640	0
325	20231109	134300	56577900	5640	5640	5640	5640	0
326	20231109	134200	56577900	5640	5640	5640	5640	0
327	20231109	134100	56577900	5640	5640	5640	5640	0
328	20231109	134000	56577900	5640	5640	5640	5640	0
329	20231109	133900	56577900	5640	5640	5640	5640	0
330	20231109	133800	56577900	5640	5640	5640	5640	0
331	20231109	133700	56577900	5640	5640	5640	5640	0
332	20231109	133600	56577900	5640	5640	5640	5640	0
333	20231109	133500	56577900	5640	5640	5640	5640	0
334	20231109	133400	56577900	5640	5640	5640	5640	0
335	20231109	133300	56577900	5640	5640	5640	5640	0
336	20231109	133200	56577900	5640	5640	5640	5640	0
337	20231109	133100	56577900	5640	5640	5640	5640	0
338	20231109	133000	56577900	5640	5640	5640	5640	0
339	20231109	132900	56577900	5640	5640	5640	5640	0
340	20231109	132800	56577900	5640	5640	5640	5640	0
341	20231109	132700	56577900	5640	5640	5640	5640	0
342	20231109	132600	56577900	5640	5640	5640	5640	0
343	20231109	132500	56577900	5640	5640	5640	5640	0
344	20231109	132400	56577900	5640	5640	5640	5640	0
345	20231109	132300	56577900	5640	5640	5640	5640	150
346	20231109	132200	55731900	5630	5630	5630	5630	0
347	20231109	132100	55731900	5630	5630	5630	5630	0
348	20231109	132000	55731900	5630	5630	5630	5630	0
349	20231109	131900	55731900	5630	5630	5630	5630	0
350	20231109	131800	55731900	5630	5630	5630	5630	0
351	20231109	131700	55731900	5630	5630	5630	5630	0
352	20231109	131600	55731900	5630	5630	5630	5630	0
353	20231109	131500	55731900	5630	5630	5630	5630	0
354	20231109	131400	55731900	5630	5630	5630	5630	0
355	20231109	131300	55731900	5630	5630	5630	5630	0
356	20231109	131200	55731900	5630	5630	5630	5630	0
357	20231109	131100	55731900	5630	5630	5630	5630	0
358	20231109	131000	55731900	5630	5630	5630	5630	0
359	20231109	130900	55731900	5630	5630	5630	5630	0
360	20231109	130800	55731900	5630	5630	5630	5630	0
361	20231109	130700	55731900	5630	5630	5630	5630	0
362	20231109	130600	55731900	5630	5630	5630	5630	0
363	20231109	130500	55731900	5630	5630	5630	5630	8
364	20231109	130400	55686860	5630	5630	5630	5630	0
365	20231109	130300	55686860	5630	5630	5630	5630	100
366	20231109	130200	55123860	5630	5630	5630	5630	10
367	20231109	130100	55067560	5630	5630	5630	5630	0
368	20231109	130000	55067560	5630	5620	5630	5620	119
369	20231109	125900	54397780	5620	5620	5620	5620	0
370	20231109	125800	54397780	5620	5620	5620	5620	0
371	20231109	125700	54397780	5620	5620	5620	5620	0
372	20231109	125600	54397780	5620	5620	5620	5620	81
373	20231109	125500	53942560	5620	5620	5620	5620	150
374	20231109	125400	53099560	5620	5620	5620	5620	99
375	20231109	125300	52543180	5620	5620	5620	5620	0
376	20231109	125200	52543180	5620	5620	5620	5620	0
377	20231109	125100	52543180	5620	5620	5620	5620	0
378	20231109	125000	52543180	5620	5620	5620	5620	0
379	20231109	124900	52543180	5620	5620	5620	5620	0
380	20231109	124800	52543180	5620	5620	5620	5620	0
381	20231109	124700	52543180	5620	5620	5620	5620	0
382	20231109	124600	52543180	5620	5620	5620	5620	100
383	20231109	124500	51981180	5620	5620	5620	5620	0
384	20231109	124400	51981180	5620	5620	5620	5620	104
385	20231109	124300	51396700	5620	5620	5620	5620	30
386	20231109	124200	51228100	5630	5630	5630	5630	46
387	20231109	124100	50969120	5640	5640	5640	5630	220
388	20231109	124000	49730320	5650	5650	5650	5650	45
389	20231109	123900	49476070	5660	5660	5660	5660	0
390	20231109	123800	49476070	5660	5660	5660	5660	0
391	20231109	123700	49476070	5660	5660	5660	5660	0
392	20231109	123600	49476070	5660	5660	5660	5660	0
393	20231109	123500	49476070	5660	5660	5660	5660	0
394	20231109	123400	49476070	5660	5660	5660	5660	0
395	20231109	123300	49476070	5660	5660	5660	5660	0
396	20231109	123200	49476070	5660	5660	5660	5660	193
397	20231109	123100	48383690	5660	5660	5660	5660	0
398	20231109	123000	48383690	5660	5660	5660	5660	0
399	20231109	122900	48383690	5660	5660	5660	5660	0
400	20231109	122800	48383690	5660	5660	5660	5660	0
401	20231109	122700	48383690	5660	5660	5660	5660	0
402	20231109	122600	48383690	5660	5660	5660	5660	0
403	20231109	122500	48383690	5660	5660	5660	5660	0
404	20231109	122400	48383690	5660	5660	5660	5660	0
405	20231109	122300	48383690	5660	5660	5660	5660	0
406	20231109	122200	48383690	5660	5660	5660	5660	0
407	20231109	122100	48383690	5660	5660	5660	5660	0
408	20231109	122000	48383690	5660	5660	5660	5660	0
409	20231109	121900	48383690	5660	5660	5660	5660	0
410	20231109	121800	48383690	5660	5660	5660	5660	0
411	20231109	121700	48383690	5660	5660	5660	5660	0
412	20231109	121600	48383690	5660	5660	5660	5660	0
413	20231109	121500	48383690	5660	5660	5660	5660	0
414	20231109	121400	48383690	5660	5660	5660	5660	0
415	20231109	121300	48383690	5660	5660	5660	5660	0
416	20231109	121200	48383690	5660	5660	5660	5660	0
417	20231109	121100	48383690	5660	5660	5660	5660	0
418	20231109	121000	48383690	5660	5660	5660	5660	0
419	20231109	120900	48383690	5660	5660	5660	5660	0
420	20231109	120800	48383690	5660	5660	5660	5660	0
421	20231109	120700	48383690	5660	5660	5660	5660	0
422	20231109	120600	48383690	5660	5660	5660	5660	0
423	20231109	120500	48383690	5660	5660	5660	5660	0
424	20231109	120400	48383690	5660	5660	5660	5660	0
425	20231109	120300	48383690	5660	5660	5660	5660	3
426	20231109	120200	48366710	5670	5670	5670	5670	0
427	20231109	120100	48366710	5670	5670	5670	5670	0
428	20231109	120000	48366710	5670	5670	5670	5670	0
429	20231109	115900	48366710	5670	5670	5670	5670	0
430	20231109	115800	48366710	5670	5670	5670	5670	0
431	20231109	115700	48366710	5670	5670	5670	5670	0
432	20231109	115600	48366710	5670	5670	5670	5670	0
433	20231109	115500	48366710	5670	5670	5670	5670	22
434	20231109	115400	48241970	5680	5680	5680	5680	0
435	20231109	115300	48241970	5680	5680	5680	5680	0
436	20231109	115200	48241970	5680	5680	5680	5680	0
437	20231109	115100	48241970	5680	5680	5680	5680	0
438	20231109	115000	48241970	5680	5680	5680	5680	0
439	20231109	114900	48241970	5680	5680	5680	5680	0
440	20231109	114800	48241970	5680	5680	5680	5680	0
441	20231109	114700	48241970	5680	5680	5680	5680	0
442	20231109	114600	48241970	5680	5680	5680	5680	0
443	20231109	114500	48241970	5680	5680	5680	5680	0
444	20231109	114400	48241970	5680	5680	5680	5680	0
445	20231109	114300	48241970	5680	5680	5680	5680	0
446	20231109	114200	48241970	5680	5680	5680	5680	0
447	20231109	114100	48241970	5680	5680	5680	5680	30
448	20231109	114000	48071570	5680	5680	5680	5680	0
449	20231109	113900	48071570	5680	5680	5680	5680	0
450	20231109	113800	48071570	5680	5680	5680	5680	0
451	20231109	113700	48071570	5680	5680	5680	5680	0
452	20231109	113600	48071570	5680	5680	5680	5680	0
453	20231109	113500	48071570	5680	5680	5680	5680	0
454	20231109	113400	48071570	5680	5680	5680	5680	0
455	20231109	113300	48071570	5680	5680	5680	5680	0
456	20231109	113200	48071570	5680	5680	5680	5680	328
457	20231109	113100	46208530	5670	5670	5670	5670	0
458	20231109	113000	46208530	5670	5670	5670	5670	0
459	20231109	112900	46208530	5670	5670	5670	5670	0
460	20231109	112800	46208530	5670	5670	5670	5670	0
461	20231109	112700	46208530	5670	5670	5670	5670	0
462	20231109	112600	46208530	5670	5670	5670	5670	0
463	20231109	112500	46208530	5670	5670	5670	5670	0
464	20231109	112400	46208530	5670	5680	5680	5670	9
465	20231109	112300	46157450	5670	5670	5670	5670	30
466	20231109	112200	45987350	5670	5670	5670	5670	0
467	20231109	112100	45987350	5670	5670	5670	5670	0
468	20231109	112000	45987350	5670	5670	5670	5670	2
469	20231109	111900	45976010	5670	5670	5670	5670	0
470	20231109	111800	45976010	5670	5670	5670	5670	0
471	20231109	111700	45976010	5670	5670	5670	5670	0
472	20231109	111600	45976010	5670	5670	5670	5670	0
473	20231109	111500	45976010	5670	5670	5670	5670	0
474	20231109	111400	45976010	5670	5670	5670	5670	0
475	20231109	111300	45976010	5670	5670	5670	5670	0
476	20231109	111200	45976010	5670	5670	5670	5670	0
477	20231109	111100	45976010	5670	5670	5670	5670	0
478	20231109	111000	45976010	5670	5670	5670	5670	0
479	20231109	110900	45976010	5670	5670	5670	5670	0
480	20231109	110800	45976010	5670	5670	5670	5670	20
481	20231109	110700	45862610	5670	5670	5670	5670	0
482	20231109	110600	45862610	5670	5670	5670	5670	0
483	20231109	110500	45862610	5670	5670	5670	5670	0
484	20231109	110400	45862610	5670	5670	5670	5670	0
485	20231109	110300	45862610	5670	5670	5670	5670	0
486	20231109	110200	45862610	5670	5670	5670	5670	0
487	20231109	110100	45862610	5670	5670	5670	5670	31
488	20231109	110000	45686840	5650	5650	5650	5650	0
489	20231109	105900	45686840	5650	5650	5650	5650	0
490	20231109	105800	45686840	5650	5650	5650	5650	0
491	20231109	105700	45686840	5650	5650	5650	5650	0
492	20231109	105600	45686840	5650	5650	5650	5650	43
493	20231109	105500	45443890	5650	5650	5650	5650	1
494	20231109	105400	45438240	5650	5650	5650	5650	0
495	20231109	105300	45438240	5650	5650	5650	5650	0
496	20231109	105200	45438240	5650	5650	5650	5650	53
497	20231109	105100	45138790	5650	5650	5650	5650	0
498	20231109	105000	45138790	5650	5650	5650	5650	0
499	20231109	104900	45138790	5650	5650	5650	5650	1
500	20231109	104800	45133140	5670	5670	5670	5670	177
501	20231109	104700	44129550	5670	5670	5670	5670	0
502	20231109	104600	44129550	5670	5670	5670	5670	0
503	20231109	104500	44129550	5670	5670	5670	5670	0
504	20231109	104400	44129550	5670	5670	5670	5670	200
505	20231109	104300	42995550	5670	5670	5670	5670	0
506	20231109	104200	42995550	5670	5670	5670	5670	0
507	20231109	104100	42995550	5670	5670	5670	5670	0
508	20231109	104000	42995550	5670	5670	5670	5670	0
509	20231109	103900	42995550	5670	5670	5670	5670	0
510	20231109	103800	42995550	5670	5670	5670	5670	0
511	20231109	103700	42995550	5670	5670	5670	5670	0
512	20231109	103600	42995550	5670	5670	5670	5670	0
513	20231109	103500	42995550	5670	5670	5670	5670	0
514	20231109	103400	42995550	5670	5670	5670	5670	1
515	20231109	103300	42989880	5640	5640	5640	5640	0
516	20231109	103200	42989880	5640	5640	5640	5640	0
517	20231109	103100	42989880	5640	5640	5640	5640	0
518	20231109	103000	42989880	5640	5640	5640	5640	0
519	20231109	102900	42989880	5640	5640	5640	5640	0
520	20231109	102800	42989880	5640	5640	5640	5640	0
521	20231109	102700	42989880	5640	5640	5640	5640	0
522	20231109	102600	42989880	5640	5640	5640	5640	0
523	20231109	102500	42989880	5640	5640	5640	5640	0
524	20231109	102400	42989880	5640	5640	5640	5640	0
525	20231109	102300	42989880	5640	5640	5640	5640	0
526	20231109	102200	42989880	5640	5640	5640	5640	0
527	20231109	102100	42989880	5640	5640	5640	5640	0
528	20231109	102000	42989880	5640	5640	5640	5640	0
529	20231109	101900	42989880	5640	5640	5640	5640	200
530	20231109	101800	41861880	5640	5640	5640	5640	0
531	20231109	101700	41861880	5640	5640	5640	5640	0
532	20231109	101600	41861880	5640	5640	5640	5640	0
533	20231109	101500	41861880	5640	5640	5640	5640	0
534	20231109	101400	41861880	5640	5640	5640	5640	0
535	20231109	101300	41861880	5640	5640	5640	5640	0
536	20231109	101200	41861880	5640	5640	5640	5640	0
537	20231109	101100	41861880	5640	5640	5640	5640	0
538	20231109	101000	41861880	5640	5640	5640	5640	0
539	20231109	100900	41861880	5640	5650	5650	5640	10
540	20231109	100800	41805450	5640	5640	5640	5640	0
541	20231109	100700	41805450	5640	5640	5640	5640	0
542	20231109	100600	41805450	5640	5640	5640	5640	0
543	20231109	100500	41805450	5640	5640	5640	5640	0
544	20231109	100400	41805450	5640	5640	5640	5640	0
545	20231109	100300	41805450	5640	5640	5640	5640	0
546	20231109	100200	41805450	5640	5640	5640	5640	0
547	20231109	100100	41805450	5640	5640	5640	5640	0
548	20231109	100000	41805450	5640	5640	5640	5640	0
549	20231109	095900	41805450	5640	5640	5640	5640	0
550	20231109	095800	41805450	5640	5640	5640	5640	2165
551	20231109	095700	29594850	5650	5650	5650	5650	0
552	20231109	095600	29594850	5650	5650	5650	5650	10
553	20231109	095500	29538350	5650	5650	5650	5650	0
554	20231109	095400	29538350	5650	5650	5650	5650	0
555	20231109	095300	29538350	5650	5650	5650	5650	0
556	20231109	095200	29538350	5650	5650	5650	5650	0
557	20231109	095100	29538350	5650	5650	5650	5650	0
558	20231109	095000	29538350	5650	5650	5650	5650	0
559	20231109	094900	29538350	5650	5650	5650	5650	3
560	20231109	094800	29521400	5640	5640	5640	5640	0
561	20231109	094700	29521400	5640	5640	5640	5640	0
562	20231109	094600	29521400	5640	5640	5640	5640	0
563	20231109	094500	29521400	5640	5640	5640	5640	483
564	20231109	094400	26797280	5650	5650	5650	5650	216
565	20231109	094300	25576880	5660	5660	5660	5660	561
566	20231109	094200	22401620	5670	5670	5670	5670	0
567	20231109	094100	22401620	5670	5680	5680	5670	70
568	20231109	094000	22004670	5690	5690	5690	5690	0
569	20231109	093900	22004670	5690	5690	5690	5690	0
570	20231109	093800	22004670	5690	5690	5690	5690	0
571	20231109	093700	22004670	5690	5690	5690	5690	0
572	20231109	093600	22004670	5690	5690	5690	5690	0
573	20231109	093500	22004670	5690	5690	5690	5690	0
574	20231109	093400	22004670	5690	5690	5690	5690	1
575	20231109	093300	21998980	5640	5640	5640	5640	0
576	20231109	093200	21998980	5640	5680	5680	5640	1800
577	20231109	093100	11821780	5680	5680	5680	5680	30
578	20231109	093000	11651380	5680	5680	5680	5680	0
579	20231109	092900	11651380	5680	5680	5680	5680	0
580	20231109	092800	11651380	5680	5680	5680	5680	20
581	20231109	092700	11537780	5680	5680	5680	5680	0
582	20231109	092600	11537780	5680	5680	5680	5680	0
583	20231109	092500	11537780	5680	5680	5680	5680	230
584	20231109	092400	10231380	5670	5670	5670	5670	0
585	20231109	092300	10231380	5670	5670	5670	5670	0
586	20231109	092200	10231380	5670	5670	5670	5670	10
587	20231109	092100	10174680	5670	5670	5670	5670	0
588	20231109	092000	10174680	5670	5670	5670	5670	93
589	20231109	091900	9647370	5670	5660	5670	5660	139
590	20231109	091800	8859560	5650	5650	5650	5650	32
591	20231109	091700	8678760	5650	5650	5650	5650	0
592	20231109	091600	8678760	5650	5650	5650	5650	40
593	20231109	091500	8452760	5640	5640	5640	5640	0
594	20231109	091400	8452760	5640	5640	5640	5640	0
595	20231109	091300	8452760	5640	5640	5640	5640	600
596	20231109	091200	5068760	5650	5650	5650	5650	0
597	20231109	091100	5068760	5650	5650	5650	5650	7
598	20231109	091000	5029210	5650	5670	5670	5650	688
599	20231109	090900	1141480	5680	5680	5680	5680	0
600	20231109	090800	1141480	5680	5680	5680	5680	0
601	20231109	090700	1141480	5680	5680	5680	5680	0
602	20231109	090600	1141480	5680	5680	5680	5680	0
603	20231109	090500	1141480	5680	5680	5680	5680	0
604	20231109	090400	1141480	5680	5680	5680	5680	1
605	20231109	090300	1135800	5720	5720	5720	5720	0
606	20231109	090200	1135800	5720	5720	5720	5720	0
607	20231109	090100	1135800	5720	5730	5730	5690	20
608	20231109	090000	1021720	5740	5740	5740	5740	178