KissMeData/059100/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193700	25910810	5280	5280	5280	5280	6
3	20231109	193600	25910810	5280	5280	5280	5280	0
4	20231109	193500	25910810	5280	5280	5280	5280	0
5	20231109	193400	25910810	5280	5280	5280	5280	0
6	20231109	193300	25910810	5280	5280	5280	5280	0
7	20231109	193200	25910810	5280	5280	5280	5280	0
8	20231109	193100	25910810	5280	5280	5280	5280	0
9	20231109	193000	25910810	5280	5280	5280	5280	0
10	20231109	192900	25910810	5280	5280	5280	5280	0
11	20231109	192800	25910810	5280	5280	5280	5280	0
12	20231109	192700	25910810	5280	5280	5280	5280	0
13	20231109	192600	25910810	5280	5280	5280	5280	0
14	20231109	192500	25910810	5280	5280	5280	5280	0
15	20231109	192400	25910810	5280	5280	5280	5280	0
16	20231109	192300	25910810	5280	5280	5280	5280	0
17	20231109	192200	25910810	5280	5280	5280	5280	0
18	20231109	192100	25910810	5280	5280	5280	5280	0
19	20231109	192000	25910810	5280	5280	5280	5280	0
20	20231109	191900	25910810	5280	5280	5280	5280	0
21	20231109	191800	25910810	5280	5280	5280	5280	0
22	20231109	191700	25910810	5280	5280	5280	5280	0
23	20231109	191600	25910810	5280	5280	5280	5280	0
24	20231109	191500	25910810	5280	5280	5280	5280	0
25	20231109	191400	25910810	5280	5280	5280	5280	0
26	20231109	191300	25910810	5280	5280	5280	5280	0
27	20231109	191200	25910810	5280	5280	5280	5280	0
28	20231109	191100	25910810	5280	5280	5280	5280	0
29	20231109	191000	25910810	5280	5280	5280	5280	0
30	20231109	190900	25910810	5280	5280	5280	5280	0
31	20231109	190800	25910810	5280	5280	5280	5280	0
32	20231109	190700	25910810	5280	5280	5280	5280	6
33	20231109	190600	25910810	5280	5280	5280	5280	0
34	20231109	190500	25910810	5280	5280	5280	5280	0
35	20231109	190400	25910810	5280	5280	5280	5280	0
36	20231109	190300	25910810	5280	5280	5280	5280	0
37	20231109	190200	25910810	5280	5280	5280	5280	0
38	20231109	190100	25910810	5280	5280	5280	5280	0
39	20231109	190000	25910810	5280	5280	5280	5280	0
40	20231109	185900	25910810	5280	5280	5280	5280	0
41	20231109	185800	25910810	5280	5280	5280	5280	0
42	20231109	185700	25910810	5280	5280	5280	5280	0
43	20231109	185600	25910810	5280	5280	5280	5280	0
44	20231109	185500	25910810	5280	5280	5280	5280	0
45	20231109	185400	25910810	5280	5280	5280	5280	0
46	20231109	185300	25910810	5280	5280	5280	5280	0
47	20231109	185200	25910810	5280	5280	5280	5280	0
48	20231109	185100	25910810	5280	5280	5280	5280	0
49	20231109	185000	25910810	5280	5280	5280	5280	0
50	20231109	184900	25910810	5280	5280	5280	5280	0
51	20231109	184800	25910810	5280	5280	5280	5280	0
52	20231109	184700	25910810	5280	5280	5280	5280	0
53	20231109	184600	25910810	5280	5280	5280	5280	0
54	20231109	184500	25910810	5280	5280	5280	5280	0
55	20231109	184400	25910810	5280	5280	5280	5280	0
56	20231109	184300	25910810	5280	5280	5280	5280	0
57	20231109	184200	25910810	5280	5280	5280	5280	0
58	20231109	184100	25910810	5280	5280	5280	5280	0
59	20231109	184000	25910810	5280	5280	5280	5280	0
60	20231109	183900	25910810	5280	5280	5280	5280	0
61	20231109	183800	25910810	5280	5280	5280	5280	0
62	20231109	183700	25910810	5280	5280	5280	5280	6
63	20231109	183600	25910810	5280	5280	5280	5280	0
64	20231109	183500	25910810	5280	5280	5280	5280	0
65	20231109	183400	25910810	5280	5280	5280	5280	0
66	20231109	183300	25910810	5280	5280	5280	5280	0
67	20231109	183200	25910810	5280	5280	5280	5280	0
68	20231109	183100	25910810	5280	5280	5280	5280	0
69	20231109	183000	25910810	5280	5280	5280	5280	0
70	20231109	182900	25910810	5280	5280	5280	5280	0
71	20231109	182800	25910810	5280	5280	5280	5280	0
72	20231109	182700	25910810	5280	5280	5280	5280	0
73	20231109	182600	25910810	5280	5280	5280	5280	0
74	20231109	182500	25910810	5280	5280	5280	5280	0
75	20231109	182400	25910810	5280	5280	5280	5280	0
76	20231109	182300	25910810	5280	5280	5280	5280	0
77	20231109	182200	25910810	5280	5280	5280	5280	0
78	20231109	182100	25910810	5280	5280	5280	5280	0
79	20231109	182000	25910810	5280	5280	5280	5280	0
80	20231109	181900	25910810	5280	5280	5280	5280	0
81	20231109	181800	25910810	5280	5280	5280	5280	0
82	20231109	181700	25910810	5280	5280	5280	5280	0
83	20231109	181600	25910810	5280	5280	5280	5280	0
84	20231109	181500	25910810	5280	5280	5280	5280	0
85	20231109	181400	25910810	5280	5280	5280	5280	0
86	20231109	181300	25910810	5280	5280	5280	5280	0
87	20231109	181200	25910810	5280	5280	5280	5280	0
88	20231109	181100	25910810	5280	5280	5280	5280	0
89	20231109	181000	25910810	5280	5280	5280	5280	0
90	20231109	180900	25910810	5280	5280	5280	5280	0
91	20231109	180800	25910810	5280	5280	5280	5280	0
92	20231109	180700	25910810	5280	5280	5280	5280	6
93	20231109	180600	25910810	5280	5280	5280	5280	0
94	20231109	180500	25910810	5280	5280	5280	5280	0
95	20231109	180400	25910810	5280	5280	5280	5280	0
96	20231109	180300	25910810	5280	5280	5280	5280	0
97	20231109	180200	25910810	5280	5280	5280	5280	0
98	20231109	180100	25910810	5280	5280	5280	5280	0
99	20231109	180000	25910810	5280	5280	5280	5280	0
100	20231109	175900	25910810	5280	5280	5280	5280	0
101	20231109	175800	25910810	5280	5280	5280	5280	0
102	20231109	175700	25910810	5280	5280	5280	5280	0
103	20231109	175600	25910810	5280	5280	5280	5280	0
104	20231109	175500	25910810	5280	5280	5280	5280	0
105	20231109	175400	25910810	5280	5280	5280	5280	0
106	20231109	175300	25910810	5280	5280	5280	5280	0
107	20231109	175200	25910810	5280	5280	5280	5280	0
108	20231109	175100	25910810	5280	5280	5280	5280	0
109	20231109	175000	25910810	5280	5280	5280	5280	0
110	20231109	174900	25910810	5280	5280	5280	5280	0
111	20231109	174800	25910810	5280	5280	5280	5280	0
112	20231109	174700	25910810	5280	5280	5280	5280	0
113	20231109	174600	25910810	5280	5280	5280	5280	0
114	20231109	174500	25910810	5280	5280	5280	5280	0
115	20231109	174400	25910810	5280	5280	5280	5280	0
116	20231109	174300	25910810	5280	5280	5280	5280	0
117	20231109	174200	25910810	5280	5280	5280	5280	0
118	20231109	174100	25910810	5280	5280	5280	5280	0
119	20231109	174000	25910810	5280	5280	5280	5280	0
120	20231109	173900	25910810	5280	5280	5280	5280	0
121	20231109	173800	25910810	5280	5280	5280	5280	0
122	20231109	173700	25910810	5280	5280	5280	5280	6
123	20231109	173600	25910810	5280	5280	5280	5280	0
124	20231109	173500	25910810	5280	5280	5280	5280	0
125	20231109	173400	25910810	5280	5280	5280	5280	0
126	20231109	173300	25910810	5280	5280	5280	5280	0
127	20231109	173200	25910810	5280	5280	5280	5280	0
128	20231109	173100	25910810	5280	5280	5280	5280	0
129	20231109	173000	25910810	5280	5280	5280	5280	0
130	20231109	172900	25910810	5280	5280	5280	5280	0
131	20231109	172800	25910810	5280	5280	5280	5280	0
132	20231109	172700	25910810	5280	5280	5280	5280	0
133	20231109	172600	25910810	5280	5280	5280	5280	0
134	20231109	172500	25910810	5280	5280	5280	5280	0
135	20231109	172400	25910810	5280	5280	5280	5280	0
136	20231109	172300	25910810	5280	5280	5280	5280	0
137	20231109	172200	25910810	5280	5280	5280	5280	0
138	20231109	172100	25910810	5280	5280	5280	5280	0
139	20231109	172000	25910810	5280	5280	5280	5280	0
140	20231109	171900	25910810	5280	5280	5280	5280	0
141	20231109	171800	25910810	5280	5280	5280	5280	0
142	20231109	171700	25910810	5280	5280	5280	5280	0
143	20231109	171600	25910810	5280	5280	5280	5280	0
144	20231109	171500	25910810	5280	5280	5280	5280	0
145	20231109	171400	25910810	5280	5280	5280	5280	0
146	20231109	171300	25910810	5280	5280	5280	5280	0
147	20231109	171200	25910810	5280	5280	5280	5280	0
148	20231109	171100	25910810	5280	5280	5280	5280	0
149	20231109	171000	25910810	5280	5280	5280	5280	0
150	20231109	170900	25910810	5280	5280	5280	5280	0
151	20231109	170800	25910810	5280	5280	5280	5280	0
152	20231109	170700	25910810	5280	5280	5280	5280	6
153	20231109	170600	25910810	5280	5280	5280	5280	0
154	20231109	170500	25910810	5280	5280	5280	5280	0
155	20231109	170400	25910810	5280	5280	5280	5280	0
156	20231109	170300	25910810	5280	5280	5280	5280	0
157	20231109	170200	25910810	5280	5280	5280	5280	0
158	20231109	170100	25910810	5280	5280	5280	5280	0
159	20231109	170000	25910810	5280	5280	5280	5280	0
160	20231109	165900	25910810	5280	5280	5280	5280	0
161	20231109	165800	25910810	5280	5280	5280	5280	0
162	20231109	165700	25910810	5280	5280	5280	5280	0
163	20231109	165600	25910810	5280	5280	5280	5280	0
164	20231109	165500	25910810	5280	5280	5280	5280	0
165	20231109	165400	25910810	5280	5280	5280	5280	0
166	20231109	165300	25910810	5280	5280	5280	5280	0
167	20231109	165200	25910810	5280	5280	5280	5280	0
168	20231109	165100	25910810	5280	5280	5280	5280	0
169	20231109	165000	25910810	5280	5280	5280	5280	0
170	20231109	164900	25910810	5280	5280	5280	5280	0
171	20231109	164800	25910810	5280	5280	5280	5280	0
172	20231109	164700	25910810	5280	5280	5280	5280	0
173	20231109	164600	25910810	5280	5280	5280	5280	0
174	20231109	164500	25910810	5280	5280	5280	5280	0
175	20231109	164400	25910810	5280	5280	5280	5280	0
176	20231109	164300	25910810	5280	5280	5280	5280	0
177	20231109	164200	25910810	5280	5280	5280	5280	0
178	20231109	164100	25910810	5280	5280	5280	5280	0
179	20231109	164000	25910810	5280	5280	5280	5280	0
180	20231109	163900	25910810	5280	5280	5280	5280	0
181	20231109	163800	25910810	5280	5280	5280	5280	0
182	20231109	163700	25910810	5280	5280	5280	5280	6
183	20231109	163600	25910810	5280	5280	5280	5280	0
184	20231109	163500	25910810	5280	5280	5280	5280	0
185	20231109	163400	25910810	5280	5280	5280	5280	0
186	20231109	163300	25910810	5280	5280	5280	5280	0
187	20231109	163200	25910810	5280	5280	5280	5280	0
188	20231109	163100	25910810	5280	5280	5280	5280	0
189	20231109	163000	25910810	5280	5280	5280	5280	0
190	20231109	162900	25910810	5280	5280	5280	5280	0
191	20231109	162800	25910810	5280	5280	5280	5280	0
192	20231109	162700	25910810	5280	5280	5280	5280	0
193	20231109	162600	25910810	5280	5280	5280	5280	0
194	20231109	162500	25910810	5280	5280	5280	5280	0
195	20231109	162400	25910810	5280	5280	5280	5280	0
196	20231109	162300	25910810	5280	5280	5280	5280	0
197	20231109	162200	25910810	5280	5280	5280	5280	0
198	20231109	162100	25910810	5280	5280	5280	5280	0
199	20231109	162000	25910810	5280	5280	5280	5280	0
200	20231109	161900	25910810	5280	5280	5280	5280	0
201	20231109	161800	25910810	5280	5280	5280	5280	0
202	20231109	161700	25910810	5280	5280	5280	5280	0
203	20231109	161600	25910810	5280	5280	5280	5280	0
204	20231109	161500	25910810	5280	5280	5280	5280	0
205	20231109	161400	25910810	5280	5280	5280	5280	0
206	20231109	161300	25910810	5280	5280	5280	5280	0
207	20231109	161200	25910810	5280	5280	5280	5280	0
208	20231109	161100	25910810	5280	5280	5280	5280	0
209	20231109	161000	25910810	5280	5280	5280	5280	0
210	20231109	160900	25910810	5280	5280	5280	5280	0
211	20231109	160800	25910810	5280	5280	5280	5280	0
212	20231109	160700	25910810	5280	5280	5280	5280	6
213	20231109	160600	25910810	5280	5280	5280	5280	0
214	20231109	160500	25910810	5280	5280	5280	5280	0
215	20231109	160400	25910810	5280	5280	5280	5280	0
216	20231109	160300	25910810	5280	5280	5280	5280	0
217	20231109	160200	25910810	5280	5280	5280	5280	0
218	20231109	160100	25910810	5280	5280	5280	5280	0
219	20231109	160000	25910810	5280	5280	5280	5280	0
220	20231109	155900	25910810	5280	5280	5280	5280	0
221	20231109	155800	25910810	5280	5280	5280	5280	0
222	20231109	155700	25910810	5280	5280	5280	5280	0
223	20231109	155600	25910810	5280	5280	5280	5280	0
224	20231109	155500	25910810	5280	5280	5280	5280	0
225	20231109	155400	25910810	5280	5280	5280	5280	0
226	20231109	155300	25910810	5280	5280	5280	5280	0
227	20231109	155200	25910810	5280	5280	5280	5280	0
228	20231109	155100	25910810	5280	5280	5280	5280	0
229	20231109	155000	25910810	5280	5280	5280	5280	0
230	20231109	154900	25910810	5280	5280	5280	5280	0
231	20231109	154800	25910810	5280	5280	5280	5280	0
232	20231109	154700	25910810	5280	5280	5280	5280	0
233	20231109	154600	25910810	5280	5280	5280	5280	0
234	20231109	154500	25910810	5280	5280	5280	5280	0
235	20231109	154400	25910810	5280	5280	5280	5280	0
236	20231109	154300	25910810	5280	5280	5280	5280	0
237	20231109	154200	25910810	5280	5280	5280	5280	0
238	20231109	154100	25910810	5280	5280	5280	5280	0
239	20231109	154000	25910810	5280	5280	5280	5280	0
240	20231109	153900	25910810	5280	5280	5280	5280	0
241	20231109	153800	25910810	5280	5280	5280	5280	0
242	20231109	153700	25910810	5280	5280	5280	5280	6
243	20231109	153600	25910810	5280	5280	5280	5280	0
244	20231109	153500	25910810	5280	5280	5280	5280	0
245	20231109	153400	25910810	5280	5280	5280	5280	0
246	20231109	153300	25910810	5280	5280	5280	5280	0
247	20231109	153200	25910810	5280	5280	5280	5280	0
248	20231109	153100	25910810	5280	5280	5280	5280	0
249	20231109	153000	25910810	5280	5280	5280	5280	6
250	20231109	152900	25879130	5280	5280	5280	5280	0
251	20231109	152800	25879130	5280	5280	5280	5280	0
252	20231109	152700	25879130	5280	5280	5280	5280	0
253	20231109	152600	25879130	5280	5280	5280	5280	0
254	20231109	152500	25879130	5280	5280	5280	5280	0
255	20231109	152400	25879130	5280	5280	5280	5280	0
256	20231109	152300	25879130	5280	5280	5280	5280	0
257	20231109	152200	25879130	5280	5280	5280	5280	0
258	20231109	152100	25879130	5280	5280	5280	5280	0
259	20231109	152000	25879130	5280	5280	5280	5280	0
260	20231109	151900	25879130	5280	5280	5280	5280	0
261	20231109	151800	25879130	5280	5280	5280	5280	0
262	20231109	151700	25879130	5280	5280	5280	5280	0
263	20231109	151600	25879130	5280	5270	5280	5270	4
264	20231109	151500	25858040	5270	5230	5270	5230	13
265	20231109	151400	25789850	5270	5270	5270	5270	0
266	20231109	151300	25789850	5270	5270	5270	5270	0
267	20231109	151200	25789850	5270	5270	5270	5270	0
268	20231109	151100	25789850	5270	5270	5270	5270	0
269	20231109	151000	25789850	5270	5270	5270	5270	0
270	20231109	150900	25789850	5270	5270	5270	5270	0
271	20231109	150800	25789850	5270	5270	5270	5270	0
272	20231109	150700	25789850	5270	5270	5270	5270	0
273	20231109	150600	25789850	5270	5270	5270	5270	0
274	20231109	150500	25789850	5270	5270	5270	5270	0
275	20231109	150400	25789850	5270	5270	5270	5270	0
276	20231109	150300	25789850	5270	5270	5270	5270	0
277	20231109	150200	25789850	5270	5270	5270	5270	0
278	20231109	150100	25789850	5270	5270	5270	5270	0
279	20231109	150000	25789850	5270	5270	5270	5270	0
280	20231109	145900	25789850	5270	5270	5270	5270	0
281	20231109	145800	25789850	5270	5270	5270	5270	2
282	20231109	145700	25779310	5270	5270	5270	5270	0
283	20231109	145600	25779310	5270	5270	5270	5270	0
284	20231109	145500	25779310	5270	5270	5270	5270	0
285	20231109	145400	25779310	5270	5270	5270	5270	0
286	20231109	145300	25779310	5270	5270	5270	5270	4
287	20231109	145200	25758230	5270	5270	5270	5270	0
288	20231109	145100	25758230	5270	5270	5270	5270	0
289	20231109	145000	25758230	5270	5270	5270	5270	0
290	20231109	144900	25758230	5270	5270	5270	5270	0
291	20231109	144800	25758230	5270	5270	5270	5270	0
292	20231109	144700	25758230	5270	5270	5270	5270	0
293	20231109	144600	25758230	5270	5270	5270	5270	0
294	20231109	144500	25758230	5270	5270	5270	5270	0
295	20231109	144400	25758230	5270	5270	5270	5270	0
296	20231109	144300	25758230	5270	5270	5270	5270	0
297	20231109	144200	25758230	5270	5270	5270	5270	0
298	20231109	144100	25758230	5270	5270	5270	5270	0
299	20231109	144000	25758230	5270	5270	5270	5270	0
300	20231109	143900	25758230	5270	5270	5270	5270	0
301	20231109	143800	25758230	5270	5270	5270	5270	0
302	20231109	143700	25758230	5270	5270	5270	5270	0
303	20231109	143600	25758230	5270	5270	5270	5270	0
304	20231109	143500	25758230	5270	5270	5270	5270	0
305	20231109	143400	25758230	5270	5270	5270	5270	0
306	20231109	143300	25758230	5270	5270	5270	5270	0
307	20231109	143200	25758230	5270	5270	5270	5270	0
308	20231109	143100	25758230	5270	5270	5270	5270	0
309	20231109	143000	25758230	5270	5270	5270	5270	0
310	20231109	142900	25758230	5270	5270	5270	5270	1
311	20231109	142800	25752960	5250	5250	5250	5250	0
312	20231109	142700	25752960	5250	5250	5250	5250	200
313	20231109	142600	24702960	5250	5250	5250	5250	0
314	20231109	142500	24702960	5250	5250	5250	5250	0
315	20231109	142400	24702960	5250	5250	5250	5250	0
316	20231109	142300	24702960	5250	5250	5250	5250	0
317	20231109	142200	24702960	5250	5250	5250	5250	0
318	20231109	142100	24702960	5250	5250	5250	5250	0
319	20231109	142000	24702960	5250	5250	5250	5250	0
320	20231109	141900	24702960	5250	5250	5250	5250	0
321	20231109	141800	24702960	5250	5250	5250	5250	0
322	20231109	141700	24702960	5250	5250	5250	5250	0
323	20231109	141600	24702960	5250	5250	5250	5250	0
324	20231109	141500	24702960	5250	5250	5250	5250	0
325	20231109	141400	24702960	5250	5250	5250	5250	0
326	20231109	141300	24702960	5250	5250	5250	5250	1
327	20231109	141200	24697710	5220	5220	5220	5220	0
328	20231109	141100	24697710	5220	5220	5220	5220	0
329	20231109	141000	24697710	5220	5220	5220	5220	0
330	20231109	140900	24697710	5220	5220	5220	5220	0
331	20231109	140800	24697710	5220	5220	5220	5220	0
332	20231109	140700	24697710	5220	5220	5220	5220	0
333	20231109	140600	24697710	5220	5220	5220	5220	0
334	20231109	140500	24697710	5220	5220	5220	5220	0
335	20231109	140400	24697710	5220	5220	5220	5220	0
336	20231109	140300	24697710	5220	5220	5220	5220	101
337	20231109	140200	24170490	5220	5220	5220	5220	0
338	20231109	140100	24170490	5220	5220	5220	5220	0
339	20231109	140000	24170490	5220	5220	5220	5220	5
340	20231109	135900	24144390	5220	5220	5220	5220	208
341	20231109	135800	23058630	5230	5230	5230	5230	0
342	20231109	135700	23058630	5230	5230	5230	5230	0
343	20231109	135600	23058630	5230	5230	5230	5230	0
344	20231109	135500	23058630	5230	5230	5230	5230	0
345	20231109	135400	23058630	5230	5230	5230	5230	402
346	20231109	135300	20956170	5240	5240	5240	5240	0
347	20231109	135200	20956170	5240	5240	5240	5240	0
348	20231109	135100	20956170	5240	5240	5240	5240	0
349	20231109	135000	20956170	5240	5240	5240	5240	0
350	20231109	134900	20956170	5240	5240	5240	5240	0
351	20231109	134800	20956170	5240	5240	5240	5240	0
352	20231109	134700	20956170	5240	5240	5240	5240	202
353	20231109	134600	19897690	5250	5250	5250	5250	292
354	20231109	134500	18364690	5260	5260	5260	5260	0
355	20231109	134400	18364690	5260	5260	5260	5260	0
356	20231109	134300	18364690	5260	5260	5260	5260	0
357	20231109	134200	18364690	5260	5260	5260	5260	0
358	20231109	134100	18364690	5260	5260	5260	5260	0
359	20231109	134000	18364690	5260	5260	5260	5260	0
360	20231109	133900	18364690	5260	5260	5260	5260	0
361	20231109	133800	18364690	5260	5260	5260	5260	241
362	20231109	133700	17097030	5280	5280	5280	5280	0
363	20231109	133600	17097030	5280	5280	5280	5280	0
364	20231109	133500	17097030	5280	5280	5280	5280	0
365	20231109	133400	17097030	5280	5280	5280	5280	0
366	20231109	133300	17097030	5280	5280	5280	5280	0
367	20231109	133200	17097030	5280	5280	5280	5280	0
368	20231109	133100	17097030	5280	5280	5280	5280	0
369	20231109	133000	17097030	5280	5280	5280	5280	0
370	20231109	132900	17097030	5280	5280	5280	5280	0
371	20231109	132800	17097030	5280	5280	5280	5280	0
372	20231109	132700	17097030	5280	5280	5280	5280	0
373	20231109	132600	17097030	5280	5280	5280	5280	0
374	20231109	132500	17097030	5280	5280	5280	5280	0
375	20231109	132400	17097030	5280	5280	5280	5280	0
376	20231109	132300	17097030	5280	5280	5280	5280	0
377	20231109	132200	17097030	5280	5280	5280	5280	0
378	20231109	132100	17097030	5280	5280	5280	5280	0
379	20231109	132000	17097030	5280	5280	5280	5280	0
380	20231109	131900	17097030	5280	5280	5280	5280	0
381	20231109	131800	17097030	5280	5280	5280	5280	0
382	20231109	131700	17097030	5280	5280	5280	5280	0
383	20231109	131600	17097030	5280	5280	5280	5280	0
384	20231109	131500	17097030	5280	5280	5280	5280	0
385	20231109	131400	17097030	5280	5280	5280	5280	0
386	20231109	131300	17097030	5280	5280	5280	5280	0
387	20231109	131200	17097030	5280	5280	5280	5280	0
388	20231109	131100	17097030	5280	5280	5280	5280	0
389	20231109	131000	17097030	5280	5280	5280	5280	0
390	20231109	130900	17097030	5280	5280	5280	5280	0
391	20231109	130800	17097030	5280	5280	5280	5280	0
392	20231109	130700	17097030	5280	5280	5280	5280	0
393	20231109	130600	17097030	5280	5280	5280	5280	0
394	20231109	130500	17097030	5280	5280	5280	5280	0
395	20231109	130400	17097030	5280	5280	5280	5280	0
396	20231109	130300	17097030	5280	5280	5280	5280	0
397	20231109	130200	17097030	5280	5280	5280	5280	0
398	20231109	130100	17097030	5280	5280	5280	5280	10
399	20231109	130000	17044230	5280	5280	5280	5280	0
400	20231109	125900	17044230	5280	5280	5280	5280	0
401	20231109	125800	17044230	5280	5280	5280	5280	0
402	20231109	125700	17044230	5280	5280	5280	5280	0
403	20231109	125600	17044230	5280	5280	5280	5280	0
404	20231109	125500	17044230	5280	5280	5280	5280	0
405	20231109	125400	17044230	5280	5280	5280	5280	0
406	20231109	125300	17044230	5280	5280	5280	5280	0
407	20231109	125200	17044230	5280	5280	5280	5280	0
408	20231109	125100	17044230	5280	5280	5280	5280	0
409	20231109	125000	17044230	5280	5280	5280	5280	0
410	20231109	124900	17044230	5280	5280	5280	5280	0
411	20231109	124800	17044230	5280	5280	5280	5280	0
412	20231109	124700	17044230	5280	5280	5280	5280	0
413	20231109	124600	17044230	5280	5280	5280	5280	0
414	20231109	124500	17044230	5280	5280	5280	5280	0
415	20231109	124400	17044230	5280	5280	5280	5280	0
416	20231109	124300	17044230	5280	5280	5280	5280	0
417	20231109	124200	17044230	5280	5280	5280	5280	0
418	20231109	124100	17044230	5280	5280	5280	5280	0
419	20231109	124000	17044230	5280	5280	5280	5280	0
420	20231109	123900	17044230	5280	5280	5280	5280	0
421	20231109	123800	17044230	5280	5280	5280	5280	0
422	20231109	123700	17044230	5280	5280	5280	5280	0
423	20231109	123600	17044230	5280	5280	5280	5280	0
424	20231109	123500	17044230	5280	5280	5280	5280	0
425	20231109	123400	17044230	5280	5280	5280	5280	0
426	20231109	123300	17044230	5280	5280	5280	5280	0
427	20231109	123200	17044230	5280	5280	5280	5280	0
428	20231109	123100	17044230	5280	5280	5280	5280	0
429	20231109	123000	17044230	5280	5280	5280	5280	16
430	20231109	122900	16959750	5280	5280	5280	5280	134
431	20231109	122800	16252230	5280	5280	5280	5280	0
432	20231109	122700	16252230	5280	5280	5280	5280	0
433	20231109	122600	16252230	5280	5280	5280	5280	0
434	20231109	122500	16252230	5280	5280	5280	5280	0
435	20231109	122400	16252230	5280	5280	5280	5280	0
436	20231109	122300	16252230	5280	5280	5280	5280	0
437	20231109	122200	16252230	5280	5280	5280	5280	0
438	20231109	122100	16252230	5280	5280	5280	5280	0
439	20231109	122000	16252230	5280	5280	5280	5280	0
440	20231109	121900	16252230	5280	5280	5280	5280	0
441	20231109	121800	16252230	5280	5280	5280	5280	0
442	20231109	121700	16252230	5280	5280	5280	5280	0
443	20231109	121600	16252230	5280	5280	5280	5280	0
444	20231109	121500	16252230	5280	5280	5280	5280	0
445	20231109	121400	16252230	5280	5280	5280	5280	0
446	20231109	121300	16252230	5280	5280	5280	5280	0
447	20231109	121200	16252230	5280	5280	5280	5280	0
448	20231109	121100	16252230	5280	5280	5280	5280	0
449	20231109	121000	16252230	5280	5280	5280	5280	0
450	20231109	120900	16252230	5280	5280	5280	5280	0
451	20231109	120800	16252230	5280	5280	5280	5280	0
452	20231109	120700	16252230	5280	5280	5280	5280	0
453	20231109	120600	16252230	5280	5280	5280	5280	0
454	20231109	120500	16252230	5280	5280	5280	5280	0
455	20231109	120400	16252230	5280	5280	5280	5280	1
456	20231109	120300	16246950	5270	5270	5270	5270	0
457	20231109	120200	16246950	5270	5270	5270	5270	2
458	20231109	120100	16236410	5280	5280	5280	5280	0
459	20231109	120000	16236410	5280	5280	5280	5280	0
460	20231109	115900	16236410	5280	5280	5280	5280	0
461	20231109	115800	16236410	5280	5280	5280	5280	0
462	20231109	115700	16236410	5280	5280	5280	5280	0
463	20231109	115600	16236410	5280	5280	5280	5280	0
464	20231109	115500	16236410	5280	5280	5280	5280	0
465	20231109	115400	16236410	5280	5280	5280	5280	0
466	20231109	115300	16236410	5280	5280	5280	5280	0
467	20231109	115200	16236410	5280	5280	5280	5280	0
468	20231109	115100	16236410	5280	5280	5280	5280	1
469	20231109	115000	16231130	5300	5300	5300	5300	1
470	20231109	114900	16225830	5280	5300	5300	5280	5
471	20231109	114800	16199370	5300	5280	5300	5280	350
472	20231109	114700	14347510	5280	5280	5280	5280	0
473	20231109	114600	14347510	5280	5280	5280	5280	0
474	20231109	114500	14347510	5280	5280	5280	5280	0
475	20231109	114400	14347510	5280	5280	5280	5280	0
476	20231109	114300	14347510	5280	5280	5280	5280	0
477	20231109	114200	14347510	5280	5280	5280	5280	0
478	20231109	114100	14347510	5280	5280	5280	5280	0
479	20231109	114000	14347510	5280	5280	5280	5280	0
480	20231109	113900	14347510	5280	5280	5280	5280	0
481	20231109	113800	14347510	5280	5270	5280	5270	6
482	20231109	113700	14315880	5260	5260	5260	5260	0
483	20231109	113600	14315880	5260	5260	5260	5260	0
484	20231109	113500	14315880	5260	5260	5260	5260	0
485	20231109	113400	14315880	5260	5260	5260	5260	0
486	20231109	113300	14315880	5260	5260	5260	5260	0
487	20231109	113200	14315880	5260	5260	5260	5260	0
488	20231109	113100	14315880	5260	5260	5260	5260	0
489	20231109	113000	14315880	5260	5260	5260	5260	0
490	20231109	112900	14315880	5260	5260	5260	5260	2
491	20231109	112800	14305360	5280	5280	5280	5280	0
492	20231109	112700	14305360	5280	5280	5280	5280	0
493	20231109	112600	14305360	5280	5280	5280	5280	0
494	20231109	112500	14305360	5280	5280	5280	5280	0
495	20231109	112400	14305360	5280	5280	5280	5280	0
496	20231109	112300	14305360	5280	5280	5280	5280	0
497	20231109	112200	14305360	5280	5280	5280	5280	0
498	20231109	112100	14305360	5280	5280	5280	5280	0
499	20231109	112000	14305360	5280	5280	5280	5280	0
500	20231109	111900	14305360	5280	5280	5280	5280	0
501	20231109	111800	14305360	5280	5280	5280	5280	0
502	20231109	111700	14305360	5280	5280	5280	5280	0
503	20231109	111600	14305360	5280	5280	5280	5280	0
504	20231109	111500	14305360	5280	5280	5280	5280	0
505	20231109	111400	14305360	5280	5280	5280	5280	0
506	20231109	111300	14305360	5280	5280	5280	5280	0
507	20231109	111200	14305360	5280	5280	5280	5280	0
508	20231109	111100	14305360	5280	5280	5280	5280	0
509	20231109	111000	14305360	5280	5280	5280	5280	0
510	20231109	110900	14305360	5280	5280	5280	5280	0
511	20231109	110800	14305360	5280	5280	5280	5280	0
512	20231109	110700	14305360	5280	5280	5280	5280	0
513	20231109	110600	14305360	5280	5280	5280	5280	0
514	20231109	110500	14305360	5280	5280	5280	5280	0
515	20231109	110400	14305360	5280	5280	5280	5280	0
516	20231109	110300	14305360	5280	5280	5280	5280	0
517	20231109	110200	14305360	5280	5280	5280	5280	0
518	20231109	110100	14305360	5280	5280	5280	5280	0
519	20231109	110000	14305360	5280	5260	5280	5260	3
520	20231109	105900	14289560	5300	5300	5300	5300	0
521	20231109	105800	14289560	5300	5300	5300	5300	0
522	20231109	105700	14289560	5300	5300	5300	5300	0
523	20231109	105600	14289560	5300	5300	5300	5300	0
524	20231109	105500	14289560	5300	5300	5300	5300	0
525	20231109	105400	14289560	5300	5300	5300	5300	0
526	20231109	105300	14289560	5300	5300	5300	5300	0
527	20231109	105200	14289560	5300	5300	5300	5300	0
528	20231109	105100	14289560	5300	5300	5300	5300	0
529	20231109	105000	14289560	5300	5300	5300	5300	0
530	20231109	104900	14289560	5300	5280	5300	5280	400
531	20231109	104800	12171350	5280	5280	5280	5280	0
532	20231109	104700	12171350	5280	5280	5280	5280	0
533	20231109	104600	12171350	5280	5280	5280	5280	0
534	20231109	104500	12171350	5280	5280	5280	5280	0
535	20231109	104400	12171350	5280	5280	5280	5280	36
536	20231109	104300	11981270	5280	5280	5280	5280	0
537	20231109	104200	11981270	5280	5280	5280	5280	2
538	20231109	104100	11970710	5280	5280	5280	5280	0
539	20231109	104000	11970710	5280	5280	5280	5280	162
540	20231109	103900	11115350	5270	5270	5270	5270	0
541	20231109	103800	11115350	5270	5270	5270	5270	0
542	20231109	103700	11115350	5270	5270	5270	5270	0
543	20231109	103600	11115350	5270	5270	5270	5270	0
544	20231109	103500	11115350	5270	5270	5270	5270	0
545	20231109	103400	11115350	5270	5270	5270	5270	0
546	20231109	103300	11115350	5270	5270	5270	5270	0
547	20231109	103200	11115350	5270	5270	5270	5270	13
548	20231109	103100	11046840	5270	5260	5270	5260	32
549	20231109	103000	10878500	5260	5260	5260	5260	0
550	20231109	102900	10878500	5260	5260	5260	5260	0
551	20231109	102800	10878500	5260	5260	5260	5260	0
552	20231109	102700	10878500	5260	5260	5260	5260	0
553	20231109	102600	10878500	5260	5260	5260	5260	0
554	20231109	102500	10878500	5260	5260	5260	5260	0
555	20231109	102400	10878500	5260	5260	5260	5260	0
556	20231109	102300	10878500	5260	5260	5260	5260	0
557	20231109	102200	10878500	5260	5260	5260	5260	0
558	20231109	102100	10878500	5260	5260	5260	5260	0
559	20231109	102000	10878500	5260	5260	5260	5260	0
560	20231109	101900	10878500	5260	5260	5260	5260	0
561	20231109	101800	10878500	5260	5260	5260	5260	0
562	20231109	101700	10878500	5260	5260	5260	5260	0
563	20231109	101600	10878500	5260	5260	5260	5260	0
564	20231109	101500	10878500	5260	5260	5260	5260	0
565	20231109	101400	10878500	5260	5260	5260	5260	0
566	20231109	101300	10878500	5260	5260	5260	5260	0
567	20231109	101200	10878500	5260	5260	5260	5260	0
568	20231109	101100	10878500	5260	5260	5260	5260	0
569	20231109	101000	10878500	5260	5260	5260	5260	0
570	20231109	100900	10878500	5260	5260	5260	5260	0
571	20231109	100800	10878500	5260	5260	5260	5260	0
572	20231109	100700	10878500	5260	5260	5260	5260	0
573	20231109	100600	10878500	5260	5260	5260	5260	0
574	20231109	100500	10878500	5260	5260	5260	5260	0
575	20231109	100400	10878500	5260	5260	5260	5260	0
576	20231109	100300	10878500	5260	5260	5260	5260	0
577	20231109	100200	10878500	5260	5260	5260	5260	0
578	20231109	100100	10878500	5260	5260	5260	5260	1
579	20231109	100000	10873240	5240	5240	5240	5240	2
580	20231109	095900	10862760	5260	5260	5260	5260	0
581	20231109	095800	10862760	5260	5260	5260	5260	0
582	20231109	095700	10862760	5260	5260	5260	5260	0
583	20231109	095600	10862760	5260	5260	5260	5260	0
584	20231109	095500	10862760	5260	5260	5260	5260	1
585	20231109	095400	10857500	5240	5240	5240	5240	0
586	20231109	095300	10857500	5240	5240	5240	5240	2
587	20231109	095200	10847020	5270	5250	5270	5250	3
588	20231109	095100	10831250	5280	5240	5280	5240	454
589	20231109	095000	8438510	5270	5270	5270	5270	0
590	20231109	094900	8438510	5270	5270	5270	5270	0
591	20231109	094800	8438510	5270	5270	5270	5270	0
592	20231109	094700	8438510	5270	5270	5270	5270	0
593	20231109	094600	8438510	5270	5270	5270	5270	0
594	20231109	094500	8438510	5270	5270	5270	5270	0
595	20231109	094400	8438510	5270	5250	5270	5250	8
596	20231109	094300	8396490	5220	5220	5220	5220	0
597	20231109	094200	8396490	5220	5230	5230	5220	200
598	20231109	094100	7352350	5280	5260	5280	5260	2
599	20231109	094000	7341810	5230	5240	5240	5230	200
600	20231109	093900	6295690	5250	5260	5260	5250	24
601	20231109	093800	6169570	5280	5280	5280	5280	9
602	20231109	093700	6122050	5270	5270	5270	5270	0
603	20231109	093600	6122050	5270	5270	5270	5270	0
604	20231109	093500	6122050	5270	5270	5270	5270	0
605	20231109	093400	6122050	5270	5270	5270	5270	0
606	20231109	093300	6122050	5270	5270	5270	5270	12
607	20231109	093200	6058810	5280	5280	5280	5280	0
608	20231109	093100	6058810	5280	5280	5280	5280	0
609	20231109	093000	6058810	5280	5280	5280	5280	0
610	20231109	092900	6058810	5280	5280	5280	5280	2
611	20231109	092800	6048250	5280	5280	5280	5280	0
612	20231109	092700	6048250	5280	5290	5290	5280	26
613	20231109	092600	5910870	5280	5280	5280	5280	4
614	20231109	092500	5889750	5300	5300	5300	5300	0
615	20231109	092400	5889750	5300	5300	5300	5300	0
616	20231109	092300	5889750	5300	5300	5300	5300	0
617	20231109	092200	5889750	5300	5280	5310	5280	10
618	20231109	092100	5836760	5300	5280	5300	5230	472
619	20231109	092000	3349380	5240	5280	5300	5240	18
620	20231109	091900	3254560	5240	5290	5300	5240	33
621	20231109	091800	3080360	5290	5280	5290	5280	29
622	20231109	091700	2926990	5280	5260	5280	5240	151
623	20231109	091600	2132220	5230	5230	5230	5230	0
624	20231109	091500	2132220	5230	5230	5230	5230	0
625	20231109	091400	2132220	5230	5230	5230	5230	0
626	20231109	091300	2132220	5230	5230	5230	5230	0
627	20231109	091200	2132220	5230	5230	5230	5230	0
628	20231109	091100	2132220	5230	5230	5230	5230	0
629	20231109	091000	2132220	5230	5230	5230	5230	18
630	20231109	090900	2038080	5280	5280	5280	5280	0
631	20231109	090800	2038080	5280	5280	5280	5280	0
632	20231109	090700	2038080	5280	5280	5280	5280	0
633	20231109	090600	2038080	5280	5280	5280	5280	0
634	20231109	090500	2038080	5280	5280	5280	5280	0
635	20231109	090400	2038080	5280	5280	5280	5280	0
636	20231109	090300	2038080	5280	5280	5280	5280	0
637	20231109	090200	2038080	5280	5280	5280	5280	0
638	20231109	090100	2038080	5280	5280	5280	5280	0
639	20231109	090000	2038080	5280	5280	5280	5280	386