KissMeData/088130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195500	60037100	5570	5570	5570	5570	859
3	20231109	195400	60037100	5570	5570	5570	5570	0
4	20231109	195300	60037100	5570	5570	5570	5570	0
5	20231109	195200	60037100	5570	5570	5570	5570	0
6	20231109	195100	60037100	5570	5570	5570	5570	0
7	20231109	195000	60037100	5570	5570	5570	5570	0
8	20231109	194900	60037100	5570	5570	5570	5570	0
9	20231109	194800	60037100	5570	5570	5570	5570	0
10	20231109	194700	60037100	5570	5570	5570	5570	0
11	20231109	194600	60037100	5570	5570	5570	5570	0
12	20231109	194500	60037100	5570	5570	5570	5570	0
13	20231109	194400	60037100	5570	5570	5570	5570	0
14	20231109	194300	60037100	5570	5570	5570	5570	0
15	20231109	194200	60037100	5570	5570	5570	5570	0
16	20231109	194100	60037100	5570	5570	5570	5570	0
17	20231109	194000	60037100	5570	5570	5570	5570	0
18	20231109	193900	60037100	5570	5570	5570	5570	0
19	20231109	193800	60037100	5570	5570	5570	5570	0
20	20231109	193700	60037100	5570	5570	5570	5570	0
21	20231109	193600	60037100	5570	5570	5570	5570	0
22	20231109	193500	60037100	5570	5570	5570	5570	0
23	20231109	193400	60037100	5570	5570	5570	5570	0
24	20231109	193300	60037100	5570	5570	5570	5570	0
25	20231109	193200	60037100	5570	5570	5570	5570	0
26	20231109	193100	60037100	5570	5570	5570	5570	0
27	20231109	193000	60037100	5570	5570	5570	5570	0
28	20231109	192900	60037100	5570	5570	5570	5570	0
29	20231109	192800	60037100	5570	5570	5570	5570	0
30	20231109	192700	60037100	5570	5570	5570	5570	0
31	20231109	192600	60037100	5570	5570	5570	5570	0
32	20231109	192500	60037100	5570	5570	5570	5570	859
33	20231109	192400	60037100	5570	5570	5570	5570	0
34	20231109	192300	60037100	5570	5570	5570	5570	0
35	20231109	192200	60037100	5570	5570	5570	5570	0
36	20231109	192100	60037100	5570	5570	5570	5570	0
37	20231109	192000	60037100	5570	5570	5570	5570	0
38	20231109	191900	60037100	5570	5570	5570	5570	0
39	20231109	191800	60037100	5570	5570	5570	5570	0
40	20231109	191700	60037100	5570	5570	5570	5570	0
41	20231109	191600	60037100	5570	5570	5570	5570	0
42	20231109	191500	60037100	5570	5570	5570	5570	0
43	20231109	191400	60037100	5570	5570	5570	5570	0
44	20231109	191300	60037100	5570	5570	5570	5570	0
45	20231109	191200	60037100	5570	5570	5570	5570	0
46	20231109	191100	60037100	5570	5570	5570	5570	0
47	20231109	191000	60037100	5570	5570	5570	5570	0
48	20231109	190900	60037100	5570	5570	5570	5570	0
49	20231109	190800	60037100	5570	5570	5570	5570	0
50	20231109	190700	60037100	5570	5570	5570	5570	0
51	20231109	190600	60037100	5570	5570	5570	5570	0
52	20231109	190500	60037100	5570	5570	5570	5570	0
53	20231109	190400	60037100	5570	5570	5570	5570	0
54	20231109	190300	60037100	5570	5570	5570	5570	0
55	20231109	190200	60037100	5570	5570	5570	5570	0
56	20231109	190100	60037100	5570	5570	5570	5570	0
57	20231109	190000	60037100	5570	5570	5570	5570	0
58	20231109	185900	60037100	5570	5570	5570	5570	0
59	20231109	185800	60037100	5570	5570	5570	5570	0
60	20231109	185700	60037100	5570	5570	5570	5570	0
61	20231109	185600	60037100	5570	5570	5570	5570	0
62	20231109	185500	60037100	5570	5570	5570	5570	859
63	20231109	185400	60037100	5570	5570	5570	5570	0
64	20231109	185300	60037100	5570	5570	5570	5570	0
65	20231109	185200	60037100	5570	5570	5570	5570	0
66	20231109	185100	60037100	5570	5570	5570	5570	0
67	20231109	185000	60037100	5570	5570	5570	5570	0
68	20231109	184900	60037100	5570	5570	5570	5570	0
69	20231109	184800	60037100	5570	5570	5570	5570	0
70	20231109	184700	60037100	5570	5570	5570	5570	0
71	20231109	184600	60037100	5570	5570	5570	5570	0
72	20231109	184500	60037100	5570	5570	5570	5570	0
73	20231109	184400	60037100	5570	5570	5570	5570	0
74	20231109	184300	60037100	5570	5570	5570	5570	0
75	20231109	184200	60037100	5570	5570	5570	5570	0
76	20231109	184100	60037100	5570	5570	5570	5570	0
77	20231109	184000	60037100	5570	5570	5570	5570	0
78	20231109	183900	60037100	5570	5570	5570	5570	0
79	20231109	183800	60037100	5570	5570	5570	5570	0
80	20231109	183700	60037100	5570	5570	5570	5570	0
81	20231109	183600	60037100	5570	5570	5570	5570	0
82	20231109	183500	60037100	5570	5570	5570	5570	0
83	20231109	183400	60037100	5570	5570	5570	5570	0
84	20231109	183300	60037100	5570	5570	5570	5570	0
85	20231109	183200	60037100	5570	5570	5570	5570	0
86	20231109	183100	60037100	5570	5570	5570	5570	0
87	20231109	183000	60037100	5570	5570	5570	5570	0
88	20231109	182900	60037100	5570	5570	5570	5570	0
89	20231109	182800	60037100	5570	5570	5570	5570	0
90	20231109	182700	60037100	5570	5570	5570	5570	0
91	20231109	182600	60037100	5570	5570	5570	5570	0
92	20231109	182500	60037100	5570	5570	5570	5570	859
93	20231109	182400	60037100	5570	5570	5570	5570	0
94	20231109	182300	60037100	5570	5570	5570	5570	0
95	20231109	182200	60037100	5570	5570	5570	5570	0
96	20231109	182100	60037100	5570	5570	5570	5570	0
97	20231109	182000	60037100	5570	5570	5570	5570	0
98	20231109	181900	60037100	5570	5570	5570	5570	0
99	20231109	181800	60037100	5570	5570	5570	5570	0
100	20231109	181700	60037100	5570	5570	5570	5570	0
101	20231109	181600	60037100	5570	5570	5570	5570	0
102	20231109	181500	60037100	5570	5570	5570	5570	0
103	20231109	181400	60037100	5570	5570	5570	5570	0
104	20231109	181300	60037100	5570	5570	5570	5570	0
105	20231109	181200	60037100	5570	5570	5570	5570	0
106	20231109	181100	60037100	5570	5570	5570	5570	0
107	20231109	181000	60037100	5570	5570	5570	5570	0
108	20231109	180900	60037100	5570	5570	5570	5570	0
109	20231109	180800	60037100	5570	5570	5570	5570	0
110	20231109	180700	60037100	5570	5570	5570	5570	0
111	20231109	180600	60037100	5570	5570	5570	5570	0
112	20231109	180500	60037100	5570	5570	5570	5570	0
113	20231109	180400	60037100	5570	5570	5570	5570	0
114	20231109	180300	60037100	5570	5570	5570	5570	0
115	20231109	180200	60037100	5570	5570	5570	5570	0
116	20231109	180100	60037100	5570	5570	5570	5570	0
117	20231109	180000	60037100	5570	5570	5570	5570	0
118	20231109	175900	60037100	5570	5570	5570	5570	0
119	20231109	175800	60037100	5570	5570	5570	5570	0
120	20231109	175700	60037100	5570	5570	5570	5570	0
121	20231109	175600	60037100	5570	5570	5570	5570	0
122	20231109	175500	60037100	5570	5570	5570	5570	859
123	20231109	175400	60037100	5570	5570	5570	5570	0
124	20231109	175300	60037100	5570	5570	5570	5570	0
125	20231109	175200	60037100	5570	5570	5570	5570	0
126	20231109	175100	60037100	5570	5570	5570	5570	0
127	20231109	175000	60037100	5570	5570	5570	5570	0
128	20231109	174900	60037100	5570	5570	5570	5570	0
129	20231109	174800	60037100	5570	5570	5570	5570	0
130	20231109	174700	60037100	5570	5570	5570	5570	0
131	20231109	174600	60037100	5570	5570	5570	5570	0
132	20231109	174500	60037100	5570	5570	5570	5570	0
133	20231109	174400	60037100	5570	5570	5570	5570	0
134	20231109	174300	60037100	5570	5570	5570	5570	0
135	20231109	174200	60037100	5570	5570	5570	5570	0
136	20231109	174100	60037100	5570	5570	5570	5570	0
137	20231109	174000	60037100	5570	5570	5570	5570	0
138	20231109	173900	60037100	5570	5570	5570	5570	0
139	20231109	173800	60037100	5570	5570	5570	5570	0
140	20231109	173700	60037100	5570	5570	5570	5570	0
141	20231109	173600	60037100	5570	5570	5570	5570	0
142	20231109	173500	60037100	5570	5570	5570	5570	0
143	20231109	173400	60037100	5570	5570	5570	5570	0
144	20231109	173300	60037100	5570	5570	5570	5570	0
145	20231109	173200	60037100	5570	5570	5570	5570	0
146	20231109	173100	60037100	5570	5570	5570	5570	0
147	20231109	173000	60037100	5570	5570	5570	5570	0
148	20231109	172900	60037100	5570	5570	5570	5570	0
149	20231109	172800	60037100	5570	5570	5570	5570	0
150	20231109	172700	60037100	5570	5570	5570	5570	0
151	20231109	172600	60037100	5570	5570	5570	5570	0
152	20231109	172500	60037100	5570	5570	5570	5570	859
153	20231109	172400	60037100	5570	5570	5570	5570	0
154	20231109	172300	60037100	5570	5570	5570	5570	0
155	20231109	172200	60037100	5570	5570	5570	5570	0
156	20231109	172100	60037100	5570	5570	5570	5570	0
157	20231109	172000	60037100	5570	5570	5570	5570	0
158	20231109	171900	60037100	5570	5570	5570	5570	0
159	20231109	171800	60037100	5570	5570	5570	5570	0
160	20231109	171700	60037100	5570	5570	5570	5570	0
161	20231109	171600	60037100	5570	5570	5570	5570	0
162	20231109	171500	60037100	5570	5570	5570	5570	0
163	20231109	171400	60037100	5570	5570	5570	5570	0
164	20231109	171300	60037100	5570	5570	5570	5570	0
165	20231109	171200	60037100	5570	5570	5570	5570	0
166	20231109	171100	60037100	5570	5570	5570	5570	0
167	20231109	171000	60037100	5570	5570	5570	5570	0
168	20231109	170900	60037100	5570	5570	5570	5570	0
169	20231109	170800	60037100	5570	5570	5570	5570	0
170	20231109	170700	60037100	5570	5570	5570	5570	0
171	20231109	170600	60037100	5570	5570	5570	5570	0
172	20231109	170500	60037100	5570	5570	5570	5570	0
173	20231109	170400	60037100	5570	5570	5570	5570	0
174	20231109	170300	60037100	5570	5570	5570	5570	0
175	20231109	170200	60037100	5570	5570	5570	5570	0
176	20231109	170100	60037100	5570	5570	5570	5570	0
177	20231109	170000	60037100	5570	5570	5570	5570	0
178	20231109	165900	60037100	5570	5570	5570	5570	0
179	20231109	165800	60037100	5570	5570	5570	5570	0
180	20231109	165700	60037100	5570	5570	5570	5570	0
181	20231109	165600	60037100	5570	5570	5570	5570	0
182	20231109	165500	60037100	5570	5570	5570	5570	859
183	20231109	165400	60037100	5570	5570	5570	5570	0
184	20231109	165300	60037100	5570	5570	5570	5570	0
185	20231109	165200	60037100	5570	5570	5570	5570	0
186	20231109	165100	60037100	5570	5570	5570	5570	0
187	20231109	165000	60037100	5570	5570	5570	5570	0
188	20231109	164900	60037100	5570	5570	5570	5570	0
189	20231109	164800	60037100	5570	5570	5570	5570	0
190	20231109	164700	60037100	5570	5570	5570	5570	0
191	20231109	164600	60037100	5570	5570	5570	5570	0
192	20231109	164500	60037100	5570	5570	5570	5570	0
193	20231109	164400	60037100	5570	5570	5570	5570	0
194	20231109	164300	60037100	5570	5570	5570	5570	0
195	20231109	164200	60037100	5570	5570	5570	5570	0
196	20231109	164100	60037100	5570	5570	5570	5570	0
197	20231109	164000	60037100	5570	5570	5570	5570	0
198	20231109	163900	60037100	5570	5570	5570	5570	0
199	20231109	163800	60037100	5570	5570	5570	5570	0
200	20231109	163700	60037100	5570	5570	5570	5570	0
201	20231109	163600	60037100	5570	5570	5570	5570	0
202	20231109	163500	60037100	5570	5570	5570	5570	0
203	20231109	163400	60037100	5570	5570	5570	5570	0
204	20231109	163300	60037100	5570	5570	5570	5570	0
205	20231109	163200	60037100	5570	5570	5570	5570	0
206	20231109	163100	60037100	5570	5570	5570	5570	0
207	20231109	163000	60037100	5570	5570	5570	5570	0
208	20231109	162900	60037100	5570	5570	5570	5570	0
209	20231109	162800	60037100	5570	5570	5570	5570	0
210	20231109	162700	60037100	5570	5570	5570	5570	0
211	20231109	162600	60037100	5570	5570	5570	5570	0
212	20231109	162500	60037100	5570	5570	5570	5570	859
213	20231109	162400	60037100	5570	5570	5570	5570	0
214	20231109	162300	60037100	5570	5570	5570	5570	0
215	20231109	162200	60037100	5570	5570	5570	5570	0
216	20231109	162100	60037100	5570	5570	5570	5570	0
217	20231109	162000	60037100	5570	5570	5570	5570	0
218	20231109	161900	60037100	5570	5570	5570	5570	0
219	20231109	161800	60037100	5570	5570	5570	5570	0
220	20231109	161700	60037100	5570	5570	5570	5570	0
221	20231109	161600	60037100	5570	5570	5570	5570	0
222	20231109	161500	60037100	5570	5570	5570	5570	0
223	20231109	161400	60037100	5570	5570	5570	5570	0
224	20231109	161300	60037100	5570	5570	5570	5570	0
225	20231109	161200	60037100	5570	5570	5570	5570	0
226	20231109	161100	60037100	5570	5570	5570	5570	0
227	20231109	161000	60037100	5570	5570	5570	5570	0
228	20231109	160900	60037100	5570	5570	5570	5570	0
229	20231109	160800	60037100	5570	5570	5570	5570	0
230	20231109	160700	60037100	5570	5570	5570	5570	0
231	20231109	160600	60037100	5570	5570	5570	5570	0
232	20231109	160500	60037100	5570	5570	5570	5570	0
233	20231109	160400	60037100	5570	5570	5570	5570	0
234	20231109	160300	60037100	5570	5570	5570	5570	0
235	20231109	160200	60037100	5570	5570	5570	5570	0
236	20231109	160100	60037100	5570	5570	5570	5570	0
237	20231109	160000	60037100	5570	5570	5570	5570	0
238	20231109	155900	60037100	5570	5570	5570	5570	0
239	20231109	155800	60037100	5570	5570	5570	5570	0
240	20231109	155700	60037100	5570	5570	5570	5570	0
241	20231109	155600	60037100	5570	5570	5570	5570	0
242	20231109	155500	60037100	5570	5570	5570	5570	859
243	20231109	155400	60037100	5570	5570	5570	5570	0
244	20231109	155300	60037100	5570	5570	5570	5570	0
245	20231109	155200	60037100	5570	5570	5570	5570	0
246	20231109	155100	60037100	5570	5570	5570	5570	0
247	20231109	155000	60037100	5570	5570	5570	5570	0
248	20231109	154900	60037100	5570	5570	5570	5570	0
249	20231109	154800	60037100	5570	5570	5570	5570	0
250	20231109	154700	60037100	5570	5570	5570	5570	0
251	20231109	154600	60037100	5570	5570	5570	5570	0
252	20231109	154500	60037100	5570	5570	5570	5570	0
253	20231109	154400	60037100	5570	5570	5570	5570	0
254	20231109	154300	60037100	5570	5570	5570	5570	0
255	20231109	154200	60037100	5570	5570	5570	5570	0
256	20231109	154100	60037100	5570	5570	5570	5570	0
257	20231109	154000	60037100	5570	5570	5570	5570	0
258	20231109	153900	60037100	5570	5570	5570	5570	0
259	20231109	153800	60037100	5570	5570	5570	5570	0
260	20231109	153700	60037100	5570	5570	5570	5570	0
261	20231109	153600	60037100	5570	5570	5570	5570	0
262	20231109	153500	60037100	5570	5570	5570	5570	0
263	20231109	153400	60037100	5570	5570	5570	5570	0
264	20231109	153300	60037100	5570	5570	5570	5570	0
265	20231109	153200	60037100	5570	5570	5570	5570	0
266	20231109	153100	60037100	5570	5570	5570	5570	0
267	20231109	153000	60037100	5570	5570	5570	5570	859
268	20231109	152900	55252470	5590	5590	5590	5590	0
269	20231109	152800	55252470	5590	5590	5590	5590	0
270	20231109	152700	55252470	5590	5590	5590	5590	0
271	20231109	152600	55252470	5590	5590	5590	5590	0
272	20231109	152500	55252470	5590	5590	5590	5590	0
273	20231109	152400	55252470	5590	5590	5590	5590	0
274	20231109	152300	55252470	5590	5590	5590	5590	0
275	20231109	152200	55252470	5590	5590	5590	5590	0
276	20231109	152100	55252470	5590	5590	5590	5590	0
277	20231109	152000	55252470	5590	5590	5590	5590	0
278	20231109	151900	55252470	5590	5590	5590	5590	67
279	20231109	151800	54877940	5590	5590	5590	5590	30
280	20231109	151700	54710240	5590	5590	5590	5590	29
281	20231109	151600	54548130	5590	5590	5590	5590	3
282	20231109	151500	54531360	5590	5580	5590	5580	104
283	20231109	151400	53950900	5580	5580	5580	5580	27
284	20231109	151300	53800240	5580	5580	5580	5580	7
285	20231109	151200	53761180	5580	5580	5580	5580	5
286	20231109	151100	53733280	5580	5580	5580	5580	0
287	20231109	151000	53733280	5580	5580	5580	5580	1
288	20231109	150900	53727700	5590	5570	5590	5570	14
289	20231109	150800	53649540	5580	5580	5580	5580	0
290	20231109	150700	53649540	5580	5580	5580	5580	0
291	20231109	150600	53649540	5580	5580	5580	5580	50
292	20231109	150500	53370540	5580	5580	5580	5580	0
293	20231109	150400	53370540	5580	5580	5580	5580	0
294	20231109	150300	53370540	5580	5580	5580	5580	0
295	20231109	150200	53370540	5580	5580	5580	5580	12
296	20231109	150100	53303580	5570	5570	5570	5570	0
297	20231109	150000	53303580	5570	5570	5570	5570	0
298	20231109	145900	53303580	5570	5570	5570	5570	1
299	20231109	145800	53298010	5580	5580	5580	5580	0
300	20231109	145700	53298010	5580	5580	5580	5580	0
301	20231109	145600	53298010	5580	5580	5580	5580	5
302	20231109	145500	53270110	5580	5580	5580	5580	0
303	20231109	145400	53270110	5580	5580	5580	5580	12
304	20231109	145300	53203150	5580	5580	5580	5580	1
305	20231109	145200	53197570	5580	5580	5580	5580	2
306	20231109	145100	53186410	5570	5570	5570	5570	0
307	20231109	145000	53186410	5570	5570	5570	5570	0
308	20231109	144900	53186410	5570	5570	5570	5570	0
309	20231109	144800	53186410	5570	5570	5570	5570	4
310	20231109	144700	53164130	5580	5580	5580	5570	1534
311	20231109	144600	44613700	5590	5590	5590	5590	1
312	20231109	144500	44608110	5590	5590	5590	5590	0
313	20231109	144400	44608110	5590	5590	5590	5590	0
314	20231109	144300	44608110	5590	5590	5590	5590	5
315	20231109	144200	44580160	5590	5590	5590	5590	0
316	20231109	144100	44580160	5590	5590	5590	5590	17
317	20231109	144000	44485130	5580	5580	5580	5580	0
318	20231109	143900	44485130	5580	5580	5580	5580	0
319	20231109	143800	44485130	5580	5580	5580	5580	1
320	20231109	143700	44479550	5590	5590	5590	5590	0
321	20231109	143600	44479550	5590	5590	5590	5590	0
322	20231109	143500	44479550	5590	5590	5590	5590	0
323	20231109	143400	44479550	5590	5590	5590	5590	0
324	20231109	143300	44479550	5590	5590	5590	5590	0
325	20231109	143200	44479550	5590	5590	5590	5590	0
326	20231109	143100	44479550	5590	5590	5590	5590	11
327	20231109	143000	44418060	5600	5600	5600	5600	0
328	20231109	142900	44418060	5600	5600	5600	5600	0
329	20231109	142800	44418060	5600	5600	5600	5600	0
330	20231109	142700	44418060	5600	5600	5600	5600	0
331	20231109	142600	44418060	5600	5600	5600	5600	0
332	20231109	142500	44418060	5600	5600	5600	5600	0
333	20231109	142400	44418060	5600	5600	5600	5600	0
334	20231109	142300	44418060	5600	5600	5600	5600	0
335	20231109	142200	44418060	5600	5600	5600	5600	0
336	20231109	142100	44418060	5600	5600	5600	5600	1
337	20231109	142000	44412460	5580	5580	5580	5580	0
338	20231109	141900	44412460	5580	5580	5580	5580	0
339	20231109	141800	44412460	5580	5580	5580	5580	2
340	20231109	141700	44401300	5600	5600	5600	5600	0
341	20231109	141600	44401300	5600	5600	5600	5600	0
342	20231109	141500	44401300	5600	5600	5600	5600	0
343	20231109	141400	44401300	5600	5600	5600	5600	0
344	20231109	141300	44401300	5600	5600	5600	5600	0
345	20231109	141200	44401300	5600	5600	5600	5600	0
346	20231109	141100	44401300	5600	5600	5600	5600	0
347	20231109	141000	44401300	5600	5600	5600	5600	0
348	20231109	140900	44401300	5600	5600	5600	5600	19
349	20231109	140800	44294900	5610	5610	5610	5610	0
350	20231109	140700	44294900	5610	5610	5610	5610	0
351	20231109	140600	44294900	5610	5610	5610	5610	0
352	20231109	140500	44294900	5610	5610	5610	5610	0
353	20231109	140400	44294900	5610	5610	5610	5610	0
354	20231109	140300	44294900	5610	5610	5610	5610	0
355	20231109	140200	44294900	5610	5610	5610	5610	0
356	20231109	140100	44294900	5610	5610	5610	5610	0
357	20231109	140000	44294900	5610	5610	5610	5610	0
358	20231109	135900	44294900	5610	5610	5610	5610	0
359	20231109	135800	44294900	5610	5610	5610	5610	0
360	20231109	135700	44294900	5610	5610	5610	5610	0
361	20231109	135600	44294900	5610	5610	5610	5610	0
362	20231109	135500	44294900	5610	5610	5610	5610	0
363	20231109	135400	44294900	5610	5610	5610	5610	0
364	20231109	135300	44294900	5610	5610	5610	5610	0
365	20231109	135200	44294900	5610	5610	5610	5610	0
366	20231109	135100	44294900	5610	5610	5610	5610	0
367	20231109	135000	44294900	5610	5610	5610	5610	0
368	20231109	134900	44294900	5610	5610	5610	5610	15
369	20231109	134800	44210750	5600	5610	5610	5600	200
370	20231109	134700	43089750	5580	5580	5580	5580	0
371	20231109	134600	43089750	5580	5580	5580	5580	0
372	20231109	134500	43089750	5580	5580	5580	5580	0
373	20231109	134400	43089750	5580	5580	5580	5580	0
374	20231109	134300	43089750	5580	5580	5580	5580	0
375	20231109	134200	43089750	5580	5580	5580	5580	0
376	20231109	134100	43089750	5580	5580	5580	5580	0
377	20231109	134000	43089750	5580	5580	5580	5580	0
378	20231109	133900	43089750	5580	5580	5580	5580	0
379	20231109	133800	43089750	5580	5580	5580	5580	0
380	20231109	133700	43089750	5580	5580	5580	5580	0
381	20231109	133600	43089750	5580	5580	5580	5580	0
382	20231109	133500	43089750	5580	5580	5580	5580	0
383	20231109	133400	43089750	5580	5580	5580	5580	0
384	20231109	133300	43089750	5580	5580	5580	5580	0
385	20231109	133200	43089750	5580	5580	5580	5580	0
386	20231109	133100	43089750	5580	5580	5580	5580	0
387	20231109	133000	43089750	5580	5580	5580	5580	0
388	20231109	132900	43089750	5580	5580	5580	5580	0
389	20231109	132800	43089750	5580	5580	5580	5580	0
390	20231109	132700	43089750	5580	5580	5580	5580	0
391	20231109	132600	43089750	5580	5580	5580	5580	0
392	20231109	132500	43089750	5580	5580	5580	5580	0
393	20231109	132400	43089750	5580	5580	5580	5580	0
394	20231109	132300	43089750	5580	5580	5580	5580	0
395	20231109	132200	43089750	5580	5580	5580	5580	0
396	20231109	132100	43089750	5580	5580	5580	5580	0
397	20231109	132000	43089750	5580	5580	5580	5580	0
398	20231109	131900	43089750	5580	5580	5580	5580	0
399	20231109	131800	43089750	5580	5580	5580	5580	0
400	20231109	131700	43089750	5580	5580	5580	5580	0
401	20231109	131600	43089750	5580	5580	5580	5580	0
402	20231109	131500	43089750	5580	5580	5580	5580	0
403	20231109	131400	43089750	5580	5580	5580	5580	0
404	20231109	131300	43089750	5580	5580	5580	5580	0
405	20231109	131200	43089750	5580	5580	5580	5580	0
406	20231109	131100	43089750	5580	5580	5580	5580	0
407	20231109	131000	43089750	5580	5580	5580	5580	0
408	20231109	130900	43089750	5580	5580	5580	5580	0
409	20231109	130800	43089750	5580	5600	5600	5580	95
410	20231109	130700	42557850	5620	5620	5620	5620	0
411	20231109	130600	42557850	5620	5620	5620	5620	0
412	20231109	130500	42557850	5620	5620	5620	5620	0
413	20231109	130400	42557850	5620	5620	5620	5620	0
414	20231109	130300	42557850	5620	5620	5620	5620	0
415	20231109	130200	42557850	5620	5620	5620	5620	0
416	20231109	130100	42557850	5620	5620	5620	5620	0
417	20231109	130000	42557850	5620	5620	5620	5620	0
418	20231109	125900	42557850	5620	5620	5620	5620	17
419	20231109	125800	42462310	5610	5610	5610	5610	0
420	20231109	125700	42462310	5610	5610	5610	5610	0
421	20231109	125600	42462310	5610	5610	5610	5610	1
422	20231109	125500	42456700	5600	5600	5600	5600	0
423	20231109	125400	42456700	5600	5600	5600	5600	1
424	20231109	125300	42451100	5600	5600	5600	5600	0
425	20231109	125200	42451100	5600	5600	5600	5600	9
426	20231109	125100	42400700	5650	5650	5650	5650	0
427	20231109	125000	42400700	5650	5650	5650	5650	0
428	20231109	124900	42400700	5650	5650	5650	5650	0
429	20231109	124800	42400700	5650	5650	5650	5650	0
430	20231109	124700	42400700	5650	5650	5650	5650	0
431	20231109	124600	42400700	5650	5650	5650	5650	0
432	20231109	124500	42400700	5650	5650	5650	5650	0
433	20231109	124400	42400700	5650	5570	5650	5570	761
434	20231109	124300	38157870	5580	5580	5580	5570	606
435	20231109	124200	34779810	5590	5590	5590	5590	0
436	20231109	124100	34779810	5590	5590	5590	5590	0
437	20231109	124000	34779810	5590	5590	5590	5590	0
438	20231109	123900	34779810	5590	5590	5590	5590	0
439	20231109	123800	34779810	5590	5590	5590	5590	0
440	20231109	123700	34779810	5590	5590	5590	5590	0
441	20231109	123600	34779810	5590	5590	5590	5590	0
442	20231109	123500	34779810	5590	5590	5590	5590	0
443	20231109	123400	34779810	5590	5590	5590	5590	0
444	20231109	123300	34779810	5590	5590	5590	5590	0
445	20231109	123200	34779810	5590	5590	5590	5590	0
446	20231109	123100	34779810	5590	5590	5590	5590	0
447	20231109	123000	34779810	5590	5590	5590	5590	0
448	20231109	122900	34779810	5590	5590	5590	5590	0
449	20231109	122800	34779810	5590	5590	5590	5590	0
450	20231109	122700	34779810	5590	5590	5590	5590	0
451	20231109	122600	34779810	5590	5590	5590	5590	0
452	20231109	122500	34779810	5590	5590	5590	5590	0
453	20231109	122400	34779810	5590	5590	5590	5590	0
454	20231109	122300	34779810	5590	5590	5590	5590	0
455	20231109	122200	34779810	5590	5590	5590	5590	0
456	20231109	122100	34779810	5590	5590	5590	5590	0
457	20231109	122000	34779810	5590	5590	5590	5590	0
458	20231109	121900	34779810	5590	5590	5590	5590	0
459	20231109	121800	34779810	5590	5590	5590	5590	20
460	20231109	121700	34668010	5590	5590	5590	5590	0
461	20231109	121600	34668010	5590	5590	5590	5590	0
462	20231109	121500	34668010	5590	5590	5590	5590	0
463	20231109	121400	34668010	5590	5590	5590	5590	0
464	20231109	121300	34668010	5590	5590	5590	5590	0
465	20231109	121200	34668010	5590	5590	5590	5590	0
466	20231109	121100	34668010	5590	5590	5590	5590	0
467	20231109	121000	34668010	5590	5590	5590	5590	38
468	20231109	120900	34455590	5630	5630	5630	5630	0
469	20231109	120800	34455590	5630	5630	5630	5630	0
470	20231109	120700	34455590	5630	5630	5630	5630	0
471	20231109	120600	34455590	5630	5630	5630	5630	0
472	20231109	120500	34455590	5630	5630	5630	5630	0
473	20231109	120400	34455590	5630	5630	5630	5630	0
474	20231109	120300	34455590	5630	5630	5630	5630	0
475	20231109	120200	34455590	5630	5630	5630	5630	0
476	20231109	120100	34455590	5630	5630	5630	5630	0
477	20231109	120000	34455590	5630	5630	5630	5630	0
478	20231109	115900	34455590	5630	5630	5630	5630	0
479	20231109	115800	34455590	5630	5630	5630	5630	0
480	20231109	115700	34455590	5630	5630	5630	5630	0
481	20231109	115600	34455590	5630	5630	5630	5630	0
482	20231109	115500	34455590	5630	5630	5630	5630	0
483	20231109	115400	34455590	5630	5630	5630	5630	0
484	20231109	115300	34455590	5630	5630	5630	5630	0
485	20231109	115200	34455590	5630	5630	5630	5630	0
486	20231109	115100	34455590	5630	5630	5630	5630	0
487	20231109	115000	34455590	5630	5630	5630	5630	0
488	20231109	114900	34455590	5630	5630	5630	5630	0
489	20231109	114800	34455590	5630	5630	5630	5630	0
490	20231109	114700	34455590	5630	5630	5630	5630	0
491	20231109	114600	34455590	5630	5630	5630	5630	0
492	20231109	114500	34455590	5630	5630	5630	5630	0
493	20231109	114400	34455590	5630	5630	5630	5630	0
494	20231109	114300	34455590	5630	5630	5630	5630	0
495	20231109	114200	34455590	5630	5630	5630	5630	0
496	20231109	114100	34455590	5630	5630	5630	5630	0
497	20231109	114000	34455590	5630	5630	5630	5630	0
498	20231109	113900	34455590	5630	5630	5630	5630	0
499	20231109	113800	34455590	5630	5630	5630	5630	1
500	20231109	113700	34449960	5630	5630	5630	5630	0
501	20231109	113600	34449960	5630	5630	5630	5630	1
502	20231109	113500	34444330	5600	5600	5600	5600	0
503	20231109	113400	34444330	5600	5600	5600	5600	0
504	20231109	113300	34444330	5600	5600	5600	5600	0
505	20231109	113200	34444330	5600	5600	5600	5600	0
506	20231109	113100	34444330	5600	5600	5600	5600	0
507	20231109	113000	34444330	5600	5600	5600	5600	0
508	20231109	112900	34444330	5600	5600	5600	5600	0
509	20231109	112800	34444330	5600	5600	5600	5600	0
510	20231109	112700	34444330	5600	5600	5600	5600	0
511	20231109	112600	34444330	5600	5600	5600	5600	0
512	20231109	112500	34444330	5600	5600	5600	5600	0
513	20231109	112400	34444330	5600	5600	5600	5600	0
514	20231109	112300	34444330	5600	5600	5600	5600	0
515	20231109	112200	34444330	5600	5600	5600	5600	0
516	20231109	112100	34444330	5600	5600	5600	5600	0
517	20231109	112000	34444330	5600	5620	5620	5600	250
518	20231109	111900	33043850	5630	5630	5630	5630	0
519	20231109	111800	33043850	5630	5630	5630	5630	0
520	20231109	111700	33043850	5630	5630	5630	5630	0
521	20231109	111600	33043850	5630	5630	5630	5630	0
522	20231109	111500	33043850	5630	5630	5630	5630	0
523	20231109	111400	33043850	5630	5630	5630	5630	0
524	20231109	111300	33043850	5630	5630	5630	5630	0
525	20231109	111200	33043850	5630	5630	5630	5630	0
526	20231109	111100	33043850	5630	5630	5630	5630	0
527	20231109	111000	33043850	5630	5630	5630	5630	0
528	20231109	110900	33043850	5630	5630	5630	5630	0
529	20231109	110800	33043850	5630	5630	5630	5630	0
530	20231109	110700	33043850	5630	5630	5630	5630	0
531	20231109	110600	33043850	5630	5630	5630	5630	0
532	20231109	110500	33043850	5630	5630	5630	5630	0
533	20231109	110400	33043850	5630	5630	5630	5630	0
534	20231109	110300	33043850	5630	5630	5630	5630	0
535	20231109	110200	33043850	5630	5630	5630	5630	0
536	20231109	110100	33043850	5630	5630	5630	5630	0
537	20231109	110000	33043850	5630	5630	5630	5630	0
538	20231109	105900	33043850	5630	5630	5630	5630	0
539	20231109	105800	33043850	5630	5630	5630	5630	0
540	20231109	105700	33043850	5630	5630	5630	5630	35
541	20231109	105600	32846800	5660	5660	5660	5660	0
542	20231109	105500	32846800	5660	5660	5660	5660	0
543	20231109	105400	32846800	5660	5660	5660	5660	0
544	20231109	105300	32846800	5660	5660	5660	5660	0
545	20231109	105200	32846800	5660	5660	5660	5660	0
546	20231109	105100	32846800	5660	5660	5660	5660	0
547	20231109	105000	32846800	5660	5660	5660	5660	0
548	20231109	104900	32846800	5660	5660	5660	5660	0
549	20231109	104800	32846800	5660	5660	5660	5660	0
550	20231109	104700	32846800	5660	5660	5660	5660	0
551	20231109	104600	32846800	5660	5660	5660	5660	0
552	20231109	104500	32846800	5660	5660	5660	5660	0
553	20231109	104400	32846800	5660	5660	5660	5660	0
554	20231109	104300	32846800	5660	5660	5660	5660	0
555	20231109	104200	32846800	5660	5660	5660	5660	0
556	20231109	104100	32846800	5660	5660	5660	5660	50
557	20231109	104000	32563800	5600	5600	5600	5600	351
558	20231109	103900	30598200	5590	5590	5590	5590	0
559	20231109	103800	30598200	5590	5590	5590	5590	0
560	20231109	103700	30598200	5590	5590	5590	5590	1
561	20231109	103600	30592610	5600	5600	5600	5600	10
562	20231109	103500	30536610	5600	5600	5600	5600	6
563	20231109	103400	30503010	5580	5580	5580	5580	0
564	20231109	103300	30503010	5580	5580	5580	5580	0
565	20231109	103200	30503010	5580	5580	5580	5580	0
566	20231109	103100	30503010	5580	5580	5580	5580	0
567	20231109	103000	30503010	5580	5580	5580	5580	0
568	20231109	102900	30503010	5580	5580	5580	5580	0
569	20231109	102800	30503010	5580	5580	5580	5580	0
570	20231109	102700	30503010	5580	5580	5580	5580	0
571	20231109	102600	30503010	5580	5580	5580	5580	0
572	20231109	102500	30503010	5580	5580	5580	5580	0
573	20231109	102400	30503010	5580	5580	5580	5580	0
574	20231109	102300	30503010	5580	5580	5580	5580	0
575	20231109	102200	30503010	5580	5580	5580	5580	0
576	20231109	102100	30503010	5580	5580	5580	5580	0
577	20231109	102000	30503010	5580	5580	5580	5580	100
578	20231109	101900	29945010	5590	5590	5590	5590	0
579	20231109	101800	29945010	5590	5590	5590	5590	0
580	20231109	101700	29945010	5590	5590	5590	5590	0
581	20231109	101600	29945010	5590	5590	5590	5590	0
582	20231109	101500	29945010	5590	5590	5590	5590	0
583	20231109	101400	29945010	5590	5590	5590	5590	0
584	20231109	101300	29945010	5590	5590	5590	5590	0
585	20231109	101200	29945010	5590	5590	5590	5590	0
586	20231109	101100	29945010	5590	5590	5590	5590	10
587	20231109	101000	29889110	5600	5600	5600	5600	0
588	20231109	100900	29889110	5600	5600	5600	5600	0
589	20231109	100800	29889110	5600	5600	5600	5600	150
590	20231109	100700	29049110	5570	5570	5570	5570	0
591	20231109	100600	29049110	5570	5570	5570	5570	10
592	20231109	100500	28993410	5570	5570	5570	5570	0
593	20231109	100400	28993410	5570	5570	5570	5570	0
594	20231109	100300	28993410	5570	5570	5570	5570	0
595	20231109	100200	28993410	5570	5570	5570	5570	1598
596	20231109	100100	20092550	5570	5570	5570	5570	0
597	20231109	100000	20092550	5570	5570	5570	5570	0
598	20231109	095900	20092550	5570	5570	5570	5570	398
599	20231109	095800	17875690	5570	5570	5570	5570	7
600	20231109	095700	17836700	5570	5570	5570	5570	0
601	20231109	095600	17836700	5570	5590	5590	5570	70
602	20231109	095500	17446720	5600	5600	5600	5600	0
603	20231109	095400	17446720	5600	5600	5600	5600	0
604	20231109	095300	17446720	5600	5600	5600	5600	0
605	20231109	095200	17446720	5600	5600	5600	5600	0
606	20231109	095100	17446720	5600	5600	5600	5600	0
607	20231109	095000	17446720	5600	5600	5600	5600	0
608	20231109	094900	17446720	5600	5600	5600	5600	0
609	20231109	094800	17446720	5600	5600	5600	5600	1
610	20231109	094700	17441120	5600	5600	5600	5600	0
611	20231109	094600	17441120	5600	5600	5600	5600	20
612	20231109	094500	17329120	5570	5570	5570	5570	0
613	20231109	094400	17329120	5570	5570	5570	5570	0
614	20231109	094300	17329120	5570	5590	5590	5570	497
615	20231109	094200	14560670	5600	5600	5600	5600	100
616	20231109	094100	14000670	5600	5600	5600	5600	40
617	20231109	094000	13776670	5600	5600	5600	5600	10
618	20231109	093900	13720670	5580	5590	5590	5580	148
619	20231109	093800	12893660	5600	5620	5620	5600	1660
620	20231109	093700	3587820	5630	5630	5630	5630	0
621	20231109	093600	3587820	5630	5630	5630	5630	0
622	20231109	093500	3587820	5630	5640	5640	5630	430
623	20231109	093400	1163920	5630	5630	5630	5630	5
624	20231109	093300	1135770	5640	5640	5640	5640	0
625	20231109	093200	1135770	5640	5640	5640	5640	0
626	20231109	093100	1135770	5640	5640	5640	5640	14
627	20231109	093000	1056810	5650	5650	5650	5650	2
628	20231109	092900	1045510	5690	5690	5690	5690	1
629	20231109	092800	1039820	5690	5690	5690	5690	5
630	20231109	092700	1011370	5680	5690	5690	5680	2
631	20231109	092600	1000000	5690	5690	5690	5690	0
632	20231109	092500	1000000	5690	5690	5690	5690	1
633	20231109	092400	994310	5690	5690	5690	5690	0
634	20231109	092300	994310	5690	5680	5690	5680	6
635	20231109	092200	960180	5690	5690	5690	5690	1
636	20231109	092100	954490	5650	5650	5650	5650	10
637	20231109	092000	897990	5640	5640	5640	5640	0
638	20231109	091900	897990	5640	5640	5640	5640	0
639	20231109	091800	897990	5640	5640	5640	5640	0
640	20231109	091700	897990	5640	5640	5640	5640	0
641	20231109	091600	897990	5640	5640	5640	5640	0
642	20231109	091500	897990	5640	5640	5640	5640	0
643	20231109	091400	897990	5640	5640	5640	5640	0
644	20231109	091300	897990	5640	5640	5640	5640	0
645	20231109	091200	897990	5640	5640	5640	5640	0
646	20231109	091100	897990	5640	5640	5640	5640	0
647	20231109	091000	897990	5640	5680	5680	5640	156
648	20231109	090900	17040	5650	5650	5650	5650	0
649	20231109	090800	17040	5650	5650	5650	5650	1
650	20231109	090700	11390	5690	5690	5690	5690	0
651	20231109	090600	11390	5690	5690	5690	5690	1
652	20231109	090500	5700	5700	5700	5700	5700	0
653	20231109	090400	5700	5700	5700	5700	5700	1
654	20231109	090300	0	5700	5700	5700	5700	0
655	20231109	090200	0	5700	5700	5700	5700	0
656	20231109	090100	0	5700	5700	5700	5700	0
657	20231109	090000	0	5700	5700	5700	5700	0