KissMeData/110790/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200900	48489130	8670	8670	8670	8670	17
3	20231109	200800	48489130	8670	8670	8670	8670	0
4	20231109	200700	48489130	8670	8670	8670	8670	0
5	20231109	200600	48489130	8670	8670	8670	8670	0
6	20231109	200500	48489130	8670	8670	8670	8670	0
7	20231109	200400	48489130	8670	8670	8670	8670	0
8	20231109	200300	48489130	8670	8670	8670	8670	0
9	20231109	200200	48489130	8670	8670	8670	8670	0
10	20231109	200100	48489130	8670	8670	8670	8670	0
11	20231109	200000	48489130	8670	8670	8670	8670	0
12	20231109	195900	48489130	8670	8670	8670	8670	0
13	20231109	195800	48489130	8670	8670	8670	8670	0
14	20231109	195700	48489130	8670	8670	8670	8670	0
15	20231109	195600	48489130	8670	8670	8670	8670	0
16	20231109	195500	48489130	8670	8670	8670	8670	0
17	20231109	195400	48489130	8670	8670	8670	8670	0
18	20231109	195300	48489130	8670	8670	8670	8670	0
19	20231109	195200	48489130	8670	8670	8670	8670	0
20	20231109	195100	48489130	8670	8670	8670	8670	0
21	20231109	195000	48489130	8670	8670	8670	8670	0
22	20231109	194900	48489130	8670	8670	8670	8670	0
23	20231109	194800	48489130	8670	8670	8670	8670	0
24	20231109	194700	48489130	8670	8670	8670	8670	0
25	20231109	194600	48489130	8670	8670	8670	8670	0
26	20231109	194500	48489130	8670	8670	8670	8670	0
27	20231109	194400	48489130	8670	8670	8670	8670	0
28	20231109	194300	48489130	8670	8670	8670	8670	0
29	20231109	194200	48489130	8670	8670	8670	8670	0
30	20231109	194100	48489130	8670	8670	8670	8670	0
31	20231109	194000	48489130	8670	8670	8670	8670	0
32	20231109	193900	48489130	8670	8670	8670	8670	17
33	20231109	193800	48489130	8670	8670	8670	8670	0
34	20231109	193700	48489130	8670	8670	8670	8670	0
35	20231109	193600	48489130	8670	8670	8670	8670	0
36	20231109	193500	48489130	8670	8670	8670	8670	0
37	20231109	193400	48489130	8670	8670	8670	8670	0
38	20231109	193300	48489130	8670	8670	8670	8670	0
39	20231109	193200	48489130	8670	8670	8670	8670	0
40	20231109	193100	48489130	8670	8670	8670	8670	0
41	20231109	193000	48489130	8670	8670	8670	8670	0
42	20231109	192900	48489130	8670	8670	8670	8670	0
43	20231109	192800	48489130	8670	8670	8670	8670	0
44	20231109	192700	48489130	8670	8670	8670	8670	0
45	20231109	192600	48489130	8670	8670	8670	8670	0
46	20231109	192500	48489130	8670	8670	8670	8670	0
47	20231109	192400	48489130	8670	8670	8670	8670	0
48	20231109	192300	48489130	8670	8670	8670	8670	0
49	20231109	192200	48489130	8670	8670	8670	8670	0
50	20231109	192100	48489130	8670	8670	8670	8670	0
51	20231109	192000	48489130	8670	8670	8670	8670	0
52	20231109	191900	48489130	8670	8670	8670	8670	0
53	20231109	191800	48489130	8670	8670	8670	8670	0
54	20231109	191700	48489130	8670	8670	8670	8670	0
55	20231109	191600	48489130	8670	8670	8670	8670	0
56	20231109	191500	48489130	8670	8670	8670	8670	0
57	20231109	191400	48489130	8670	8670	8670	8670	0
58	20231109	191300	48489130	8670	8670	8670	8670	0
59	20231109	191200	48489130	8670	8670	8670	8670	0
60	20231109	191100	48489130	8670	8670	8670	8670	0
61	20231109	191000	48489130	8670	8670	8670	8670	0
62	20231109	190900	48489130	8670	8670	8670	8670	17
63	20231109	190800	48489130	8670	8670	8670	8670	0
64	20231109	190700	48489130	8670	8670	8670	8670	0
65	20231109	190600	48489130	8670	8670	8670	8670	0
66	20231109	190500	48489130	8670	8670	8670	8670	0
67	20231109	190400	48489130	8670	8670	8670	8670	0
68	20231109	190300	48489130	8670	8670	8670	8670	0
69	20231109	190200	48489130	8670	8670	8670	8670	0
70	20231109	190100	48489130	8670	8670	8670	8670	0
71	20231109	190000	48489130	8670	8670	8670	8670	0
72	20231109	185900	48489130	8670	8670	8670	8670	0
73	20231109	185800	48489130	8670	8670	8670	8670	0
74	20231109	185700	48489130	8670	8670	8670	8670	0
75	20231109	185600	48489130	8670	8670	8670	8670	0
76	20231109	185500	48489130	8670	8670	8670	8670	0
77	20231109	185400	48489130	8670	8670	8670	8670	0
78	20231109	185300	48489130	8670	8670	8670	8670	0
79	20231109	185200	48489130	8670	8670	8670	8670	0
80	20231109	185100	48489130	8670	8670	8670	8670	0
81	20231109	185000	48489130	8670	8670	8670	8670	0
82	20231109	184900	48489130	8670	8670	8670	8670	0
83	20231109	184800	48489130	8670	8670	8670	8670	0
84	20231109	184700	48489130	8670	8670	8670	8670	0
85	20231109	184600	48489130	8670	8670	8670	8670	0
86	20231109	184500	48489130	8670	8670	8670	8670	0
87	20231109	184400	48489130	8670	8670	8670	8670	0
88	20231109	184300	48489130	8670	8670	8670	8670	0
89	20231109	184200	48489130	8670	8670	8670	8670	0
90	20231109	184100	48489130	8670	8670	8670	8670	0
91	20231109	184000	48489130	8670	8670	8670	8670	0
92	20231109	183900	48489130	8670	8670	8670	8670	17
93	20231109	183800	48489130	8670	8670	8670	8670	0
94	20231109	183700	48489130	8670	8670	8670	8670	0
95	20231109	183600	48489130	8670	8670	8670	8670	0
96	20231109	183500	48489130	8670	8670	8670	8670	0
97	20231109	183400	48489130	8670	8670	8670	8670	0
98	20231109	183300	48489130	8670	8670	8670	8670	0
99	20231109	183200	48489130	8670	8670	8670	8670	0
100	20231109	183100	48489130	8670	8670	8670	8670	0
101	20231109	183000	48489130	8670	8670	8670	8670	0
102	20231109	182900	48489130	8670	8670	8670	8670	0
103	20231109	182800	48489130	8670	8670	8670	8670	0
104	20231109	182700	48489130	8670	8670	8670	8670	0
105	20231109	182600	48489130	8670	8670	8670	8670	0
106	20231109	182500	48489130	8670	8670	8670	8670	0
107	20231109	182400	48489130	8670	8670	8670	8670	0
108	20231109	182300	48489130	8670	8670	8670	8670	0
109	20231109	182200	48489130	8670	8670	8670	8670	0
110	20231109	182100	48489130	8670	8670	8670	8670	0
111	20231109	182000	48489130	8670	8670	8670	8670	0
112	20231109	181900	48489130	8670	8670	8670	8670	0
113	20231109	181800	48489130	8670	8670	8670	8670	0
114	20231109	181700	48489130	8670	8670	8670	8670	0
115	20231109	181600	48489130	8670	8670	8670	8670	0
116	20231109	181500	48489130	8670	8670	8670	8670	0
117	20231109	181400	48489130	8670	8670	8670	8670	0
118	20231109	181300	48489130	8670	8670	8670	8670	0
119	20231109	181200	48489130	8670	8670	8670	8670	0
120	20231109	181100	48489130	8670	8670	8670	8670	0
121	20231109	181000	48489130	8670	8670	8670	8670	0
122	20231109	180900	48489130	8670	8670	8670	8670	17
123	20231109	180800	48489130	8670	8670	8670	8670	0
124	20231109	180700	48489130	8670	8670	8670	8670	0
125	20231109	180600	48489130	8670	8670	8670	8670	0
126	20231109	180500	48489130	8670	8670	8670	8670	0
127	20231109	180400	48489130	8670	8670	8670	8670	0
128	20231109	180300	48489130	8670	8670	8670	8670	0
129	20231109	180200	48489130	8670	8670	8670	8670	0
130	20231109	180100	48489130	8670	8670	8670	8670	0
131	20231109	180000	48489130	8670	8670	8670	8670	0
132	20231109	175900	48489130	8670	8670	8670	8670	0
133	20231109	175800	48489130	8670	8670	8670	8670	0
134	20231109	175700	48489130	8670	8670	8670	8670	0
135	20231109	175600	48489130	8670	8670	8670	8670	0
136	20231109	175500	48489130	8670	8670	8670	8670	0
137	20231109	175400	48489130	8670	8670	8670	8670	0
138	20231109	175300	48489130	8670	8670	8670	8670	0
139	20231109	175200	48489130	8670	8670	8670	8670	0
140	20231109	175100	48489130	8670	8670	8670	8670	0
141	20231109	175000	48489130	8670	8670	8670	8670	0
142	20231109	174900	48489130	8670	8670	8670	8670	0
143	20231109	174800	48489130	8670	8670	8670	8670	0
144	20231109	174700	48489130	8670	8670	8670	8670	0
145	20231109	174600	48489130	8670	8670	8670	8670	0
146	20231109	174500	48489130	8670	8670	8670	8670	0
147	20231109	174400	48489130	8670	8670	8670	8670	0
148	20231109	174300	48489130	8670	8670	8670	8670	0
149	20231109	174200	48489130	8670	8670	8670	8670	0
150	20231109	174100	48489130	8670	8670	8670	8670	0
151	20231109	174000	48489130	8670	8670	8670	8670	0
152	20231109	173900	48489130	8670	8670	8670	8670	17
153	20231109	173800	48489130	8670	8670	8670	8670	0
154	20231109	173700	48489130	8670	8670	8670	8670	0
155	20231109	173600	48489130	8670	8670	8670	8670	0
156	20231109	173500	48489130	8670	8670	8670	8670	0
157	20231109	173400	48489130	8670	8670	8670	8670	0
158	20231109	173300	48489130	8670	8670	8670	8670	0
159	20231109	173200	48489130	8670	8670	8670	8670	0
160	20231109	173100	48489130	8670	8670	8670	8670	0
161	20231109	173000	48489130	8670	8670	8670	8670	0
162	20231109	172900	48489130	8670	8670	8670	8670	0
163	20231109	172800	48489130	8670	8670	8670	8670	0
164	20231109	172700	48489130	8670	8670	8670	8670	0
165	20231109	172600	48489130	8670	8670	8670	8670	0
166	20231109	172500	48489130	8670	8670	8670	8670	0
167	20231109	172400	48489130	8670	8670	8670	8670	0
168	20231109	172300	48489130	8670	8670	8670	8670	0
169	20231109	172200	48489130	8670	8670	8670	8670	0
170	20231109	172100	48489130	8670	8670	8670	8670	0
171	20231109	172000	48489130	8670	8670	8670	8670	0
172	20231109	171900	48489130	8670	8670	8670	8670	0
173	20231109	171800	48489130	8670	8670	8670	8670	0
174	20231109	171700	48489130	8670	8670	8670	8670	0
175	20231109	171600	48489130	8670	8670	8670	8670	0
176	20231109	171500	48489130	8670	8670	8670	8670	0
177	20231109	171400	48489130	8670	8670	8670	8670	0
178	20231109	171300	48489130	8670	8670	8670	8670	0
179	20231109	171200	48489130	8670	8670	8670	8670	0
180	20231109	171100	48489130	8670	8670	8670	8670	0
181	20231109	171000	48489130	8670	8670	8670	8670	0
182	20231109	170900	48489130	8670	8670	8670	8670	17
183	20231109	170800	48489130	8670	8670	8670	8670	0
184	20231109	170700	48489130	8670	8670	8670	8670	0
185	20231109	170600	48489130	8670	8670	8670	8670	0
186	20231109	170500	48489130	8670	8670	8670	8670	0
187	20231109	170400	48489130	8670	8670	8670	8670	0
188	20231109	170300	48489130	8670	8670	8670	8670	0
189	20231109	170200	48489130	8670	8670	8670	8670	0
190	20231109	170100	48489130	8670	8670	8670	8670	0
191	20231109	170000	48489130	8670	8670	8670	8670	0
192	20231109	165900	48489130	8670	8670	8670	8670	0
193	20231109	165800	48489130	8670	8670	8670	8670	0
194	20231109	165700	48489130	8670	8670	8670	8670	0
195	20231109	165600	48489130	8670	8670	8670	8670	0
196	20231109	165500	48489130	8670	8670	8670	8670	0
197	20231109	165400	48489130	8670	8670	8670	8670	0
198	20231109	165300	48489130	8670	8670	8670	8670	0
199	20231109	165200	48489130	8670	8670	8670	8670	0
200	20231109	165100	48489130	8670	8670	8670	8670	0
201	20231109	165000	48489130	8670	8670	8670	8670	0
202	20231109	164900	48489130	8670	8670	8670	8670	0
203	20231109	164800	48489130	8670	8670	8670	8670	0
204	20231109	164700	48489130	8670	8670	8670	8670	0
205	20231109	164600	48489130	8670	8670	8670	8670	0
206	20231109	164500	48489130	8670	8670	8670	8670	0
207	20231109	164400	48489130	8670	8670	8670	8670	0
208	20231109	164300	48489130	8670	8670	8670	8670	0
209	20231109	164200	48489130	8670	8670	8670	8670	0
210	20231109	164100	48489130	8670	8670	8670	8670	0
211	20231109	164000	48489130	8670	8670	8670	8670	0
212	20231109	163900	48489130	8670	8670	8670	8670	17
213	20231109	163800	48489130	8670	8670	8670	8670	0
214	20231109	163700	48489130	8670	8670	8670	8670	0
215	20231109	163600	48489130	8670	8670	8670	8670	0
216	20231109	163500	48489130	8670	8670	8670	8670	0
217	20231109	163400	48489130	8670	8670	8670	8670	0
218	20231109	163300	48489130	8670	8670	8670	8670	0
219	20231109	163200	48489130	8670	8670	8670	8670	0
220	20231109	163100	48489130	8670	8670	8670	8670	0
221	20231109	163000	48489130	8670	8670	8670	8670	0
222	20231109	162900	48489130	8670	8670	8670	8670	0
223	20231109	162800	48489130	8670	8670	8670	8670	0
224	20231109	162700	48489130	8670	8670	8670	8670	0
225	20231109	162600	48489130	8670	8670	8670	8670	0
226	20231109	162500	48489130	8670	8670	8670	8670	0
227	20231109	162400	48489130	8670	8670	8670	8670	0
228	20231109	162300	48489130	8670	8670	8670	8670	0
229	20231109	162200	48489130	8670	8670	8670	8670	0
230	20231109	162100	48489130	8670	8670	8670	8670	0
231	20231109	162000	48489130	8670	8670	8670	8670	0
232	20231109	161900	48489130	8670	8670	8670	8670	0
233	20231109	161800	48489130	8670	8670	8670	8670	0
234	20231109	161700	48489130	8670	8670	8670	8670	0
235	20231109	161600	48489130	8670	8670	8670	8670	0
236	20231109	161500	48489130	8670	8670	8670	8670	0
237	20231109	161400	48489130	8670	8670	8670	8670	0
238	20231109	161300	48489130	8670	8670	8670	8670	0
239	20231109	161200	48489130	8670	8670	8670	8670	0
240	20231109	161100	48489130	8670	8670	8670	8670	0
241	20231109	161000	48489130	8670	8670	8670	8670	0
242	20231109	160900	48489130	8670	8670	8670	8670	17
243	20231109	160800	48489130	8670	8670	8670	8670	0
244	20231109	160700	48489130	8670	8670	8670	8670	0
245	20231109	160600	48489130	8670	8670	8670	8670	0
246	20231109	160500	48489130	8670	8670	8670	8670	0
247	20231109	160400	48489130	8670	8670	8670	8670	0
248	20231109	160300	48489130	8670	8670	8670	8670	0
249	20231109	160200	48489130	8670	8670	8670	8670	0
250	20231109	160100	48489130	8670	8670	8670	8670	0
251	20231109	160000	48489130	8670	8670	8670	8670	0
252	20231109	155900	48489130	8670	8670	8670	8670	0
253	20231109	155800	48489130	8670	8670	8670	8670	0
254	20231109	155700	48489130	8670	8670	8670	8670	0
255	20231109	155600	48489130	8670	8670	8670	8670	0
256	20231109	155500	48489130	8670	8670	8670	8670	0
257	20231109	155400	48489130	8670	8670	8670	8670	0
258	20231109	155300	48489130	8670	8670	8670	8670	0
259	20231109	155200	48489130	8670	8670	8670	8670	0
260	20231109	155100	48489130	8670	8670	8670	8670	0
261	20231109	155000	48489130	8670	8670	8670	8670	0
262	20231109	154900	48489130	8670	8670	8670	8670	0
263	20231109	154800	48489130	8670	8670	8670	8670	0
264	20231109	154700	48489130	8670	8670	8670	8670	0
265	20231109	154600	48489130	8670	8670	8670	8670	0
266	20231109	154500	48489130	8670	8670	8670	8670	0
267	20231109	154400	48489130	8670	8670	8670	8670	0
268	20231109	154300	48489130	8670	8670	8670	8670	0
269	20231109	154200	48489130	8670	8670	8670	8670	0
270	20231109	154100	48489130	8670	8670	8670	8670	0
271	20231109	154000	48489130	8670	8670	8670	8670	0
272	20231109	153900	48489130	8670	8670	8670	8670	17
273	20231109	153800	48489130	8670	8670	8670	8670	0
274	20231109	153700	48489130	8670	8670	8670	8670	0
275	20231109	153600	48489130	8670	8670	8670	8670	0
276	20231109	153500	48489130	8670	8670	8670	8670	0
277	20231109	153400	48489130	8670	8670	8670	8670	0
278	20231109	153300	48489130	8670	8670	8670	8670	0
279	20231109	153200	48489130	8670	8670	8670	8670	0
280	20231109	153100	48489130	8670	8670	8670	8670	0
281	20231109	153000	48489130	8670	8670	8670	8670	17
282	20231109	152900	48341740	8700	8700	8700	8700	0
283	20231109	152800	48341740	8700	8700	8700	8700	0
284	20231109	152700	48341740	8700	8700	8700	8700	0
285	20231109	152600	48341740	8700	8700	8700	8700	0
286	20231109	152500	48341740	8700	8700	8700	8700	0
287	20231109	152400	48341740	8700	8700	8700	8700	0
288	20231109	152300	48341740	8700	8700	8700	8700	0
289	20231109	152200	48341740	8700	8700	8700	8700	0
290	20231109	152100	48341740	8700	8700	8700	8700	0
291	20231109	152000	48341740	8700	8700	8700	8700	0
292	20231109	151900	48341740	8700	8700	8700	8700	1
293	20231109	151800	48333040	8650	8650	8650	8650	0
294	20231109	151700	48333040	8650	8690	8690	8650	44
295	20231109	151600	47951360	8690	8690	8690	8690	3
296	20231109	151500	47925290	8690	8690	8690	8690	0
297	20231109	151400	47925290	8690	8690	8690	8690	0
298	20231109	151300	47925290	8690	8690	8690	8690	0
299	20231109	151200	47925290	8690	8690	8690	8690	0
300	20231109	151100	47925290	8690	8690	8690	8690	0
301	20231109	151000	47925290	8690	8690	8690	8690	1
302	20231109	150900	47916600	8690	8690	8690	8690	0
303	20231109	150800	47916600	8690	8690	8690	8690	0
304	20231109	150700	47916600	8690	8690	8690	8690	0
305	20231109	150600	47916600	8690	8690	8690	8690	0
306	20231109	150500	47916600	8690	8690	8690	8690	0
307	20231109	150400	47916600	8690	8690	8690	8690	1
308	20231109	150300	47907910	8640	8640	8640	8640	0
309	20231109	150200	47907910	8640	8640	8640	8640	0
310	20231109	150100	47907910	8640	8640	8640	8640	0
311	20231109	150000	47907910	8640	8640	8640	8640	0
312	20231109	145900	47907910	8640	8640	8640	8640	0
313	20231109	145800	47907910	8640	8640	8640	8640	0
314	20231109	145700	47907910	8640	8640	8640	8640	0
315	20231109	145600	47907910	8640	8640	8640	8640	0
316	20231109	145500	47907910	8640	8640	8640	8640	0
317	20231109	145400	47907910	8640	8640	8640	8640	0
318	20231109	145300	47907910	8640	8640	8640	8640	0
319	20231109	145200	47907910	8640	8640	8640	8640	0
320	20231109	145100	47907910	8640	8640	8640	8640	0
321	20231109	145000	47907910	8640	8660	8660	8640	324
322	20231109	144900	45106290	8690	8690	8690	8690	60
323	20231109	144800	44584890	8690	8690	8690	8690	2
324	20231109	144700	44567510	8660	8660	8660	8660	0
325	20231109	144600	44567510	8660	8660	8660	8660	0
326	20231109	144500	44567510	8660	8660	8660	8660	0
327	20231109	144400	44567510	8660	8660	8660	8660	0
328	20231109	144300	44567510	8660	8670	8670	8660	144
329	20231109	144200	43320250	8680	8680	8680	8680	0
330	20231109	144100	43320250	8680	8680	8680	8680	0
331	20231109	144000	43320250	8680	8680	8680	8680	0
332	20231109	143900	43320250	8680	8680	8680	8680	0
333	20231109	143800	43320250	8680	8680	8680	8680	0
334	20231109	143700	43320250	8680	8680	8680	8680	0
335	20231109	143600	43320250	8680	8680	8680	8680	25
336	20231109	143500	43103250	8670	8670	8670	8670	0
337	20231109	143400	43103250	8670	8670	8670	8670	0
338	20231109	143300	43103250	8670	8670	8670	8670	0
339	20231109	143200	43103250	8670	8670	8670	8670	0
340	20231109	143100	43103250	8670	8670	8670	8670	0
341	20231109	143000	43103250	8670	8670	8670	8670	0
342	20231109	142900	43103250	8670	8670	8670	8670	0
343	20231109	142800	43103250	8670	8670	8670	8670	0
344	20231109	142700	43103250	8670	8670	8670	8670	0
345	20231109	142600	43103250	8670	8670	8670	8670	2
346	20231109	142500	43085910	8670	8670	8670	8670	0
347	20231109	142400	43085910	8670	8670	8670	8670	0
348	20231109	142300	43085910	8670	8670	8670	8670	17
349	20231109	142200	42938520	8670	8670	8670	8670	0
350	20231109	142100	42938520	8670	8670	8670	8670	0
351	20231109	142000	42938520	8670	8670	8670	8670	0
352	20231109	141900	42938520	8670	8670	8670	8670	0
353	20231109	141800	42938520	8670	8670	8670	8670	0
354	20231109	141700	42938520	8670	8670	8670	8670	0
355	20231109	141600	42938520	8670	8670	8670	8670	0
356	20231109	141500	42938520	8670	8670	8670	8670	0
357	20231109	141400	42938520	8670	8670	8670	8670	0
358	20231109	141300	42938520	8670	8670	8670	8670	80
359	20231109	141200	42244920	8660	8660	8660	8660	69
360	20231109	141100	41647380	8630	8660	8660	8630	26
361	20231109	141000	41422250	8630	8630	8630	8630	0
362	20231109	140900	41422250	8630	8630	8630	8630	9
363	20231109	140800	41344580	8620	8620	8620	8620	0
364	20231109	140700	41344580	8620	8620	8620	8620	0
365	20231109	140600	41344580	8620	8620	8620	8620	0
366	20231109	140500	41344580	8620	8620	8620	8620	0
367	20231109	140400	41344580	8620	8620	8620	8620	0
368	20231109	140300	41344580	8620	8620	8620	8620	0
369	20231109	140200	41344580	8620	8620	8620	8620	0
370	20231109	140100	41344580	8620	8620	8620	8620	0
371	20231109	140000	41344580	8620	8620	8620	8620	0
372	20231109	135900	41344580	8620	8620	8620	8620	77
373	20231109	135800	40680840	8620	8620	8620	8620	2
374	20231109	135700	40663600	8620	8620	8620	8620	7
375	20231109	135600	40603260	8620	8620	8620	8620	14
376	20231109	135500	40482580	8620	8620	8620	8620	0
377	20231109	135400	40482580	8620	8620	8620	8620	0
378	20231109	135300	40482580	8620	8620	8620	8620	5
379	20231109	135200	40439480	8620	8620	8620	8620	0
380	20231109	135100	40439480	8620	8620	8620	8620	0
381	20231109	135000	40439480	8620	8620	8620	8620	0
382	20231109	134900	40439480	8620	8620	8620	8620	0
383	20231109	134800	40439480	8620	8620	8620	8620	0
384	20231109	134700	40439480	8620	8620	8620	8620	0
385	20231109	134600	40439480	8620	8620	8620	8620	0
386	20231109	134500	40439480	8620	8620	8620	8620	49
387	20231109	134400	40017100	8620	8620	8620	8620	52
388	20231109	134300	39568860	8660	8660	8660	8660	0
389	20231109	134200	39568860	8660	8660	8660	8660	0
390	20231109	134100	39568860	8660	8660	8660	8660	2
391	20231109	134000	39551540	8620	8620	8620	8620	0
392	20231109	133900	39551540	8620	8620	8620	8620	2
393	20231109	133800	39534300	8660	8660	8660	8660	0
394	20231109	133700	39534300	8660	8660	8660	8660	0
395	20231109	133600	39534300	8660	8660	8660	8660	0
396	20231109	133500	39534300	8660	8660	8660	8660	4
397	20231109	133400	39499660	8670	8670	8670	8670	0
398	20231109	133300	39499660	8670	8670	8670	8670	25
399	20231109	133200	39282910	8670	8620	8670	8620	11
400	20231109	133100	39188040	8620	8620	8620	8620	0
401	20231109	133000	39188040	8620	8620	8620	8620	0
402	20231109	132900	39188040	8620	8620	8620	8620	0
403	20231109	132800	39188040	8620	8620	8620	8620	1000
404	20231109	132700	30568040	8620	8620	8620	8620	0
405	20231109	132600	30568040	8620	8620	8620	8620	0
406	20231109	132500	30568040	8620	8640	8640	8620	596
407	20231109	132400	25425690	8640	8640	8640	8640	0
408	20231109	132300	25425690	8640	8640	8640	8640	0
409	20231109	132200	25425690	8640	8640	8640	8640	0
410	20231109	132100	25425690	8640	8640	8640	8640	0
411	20231109	132000	25425690	8640	8640	8640	8640	0
412	20231109	131900	25425690	8640	8640	8640	8640	0
413	20231109	131800	25425690	8640	8660	8660	8640	10
414	20231109	131700	25339260	8640	8640	8640	8640	0
415	20231109	131600	25339260	8640	8640	8640	8640	0
416	20231109	131500	25339260	8640	8640	8640	8640	0
417	20231109	131400	25339260	8640	8640	8640	8640	0
418	20231109	131300	25339260	8640	8640	8640	8640	0
419	20231109	131200	25339260	8640	8640	8640	8640	0
420	20231109	131100	25339260	8640	8640	8640	8640	0
421	20231109	131000	25339260	8640	8640	8640	8640	0
422	20231109	130900	25339260	8640	8640	8640	8640	0
423	20231109	130800	25339260	8640	8640	8640	8640	0
424	20231109	130700	25339260	8640	8640	8640	8640	0
425	20231109	130600	25339260	8640	8640	8640	8640	0
426	20231109	130500	25339260	8640	8640	8640	8640	0
427	20231109	130400	25339260	8640	8640	8640	8640	0
428	20231109	130300	25339260	8640	8640	8640	8640	0
429	20231109	130200	25339260	8640	8640	8640	8640	0
430	20231109	130100	25339260	8640	8640	8640	8640	0
431	20231109	130000	25339260	8640	8640	8640	8640	0
432	20231109	125900	25339260	8640	8640	8640	8640	0
433	20231109	125800	25339260	8640	8640	8640	8640	0
434	20231109	125700	25339260	8640	8640	8640	8640	0
435	20231109	125600	25339260	8640	8640	8640	8640	0
436	20231109	125500	25339260	8640	8640	8640	8640	0
437	20231109	125400	25339260	8640	8640	8640	8640	0
438	20231109	125300	25339260	8640	8640	8640	8640	0
439	20231109	125200	25339260	8640	8640	8640	8640	0
440	20231109	125100	25339260	8640	8640	8640	8640	0
441	20231109	125000	25339260	8640	8640	8640	8640	28
442	20231109	124900	25097340	8630	8670	8670	8630	182
443	20231109	124800	23524730	8670	8670	8670	8670	0
444	20231109	124700	23524730	8670	8670	8670	8670	0
445	20231109	124600	23524730	8670	8670	8670	8670	0
446	20231109	124500	23524730	8670	8670	8670	8670	3
447	20231109	124400	23498720	8670	8670	8670	8670	5
448	20231109	124300	23455370	8650	8650	8650	8650	0
449	20231109	124200	23455370	8650	8650	8650	8650	3
450	20231109	124100	23429420	8750	8750	8750	8750	0
451	20231109	124000	23429420	8750	8750	8750	8750	0
452	20231109	123900	23429420	8750	8750	8750	8750	0
453	20231109	123800	23429420	8750	8750	8750	8750	0
454	20231109	123700	23429420	8750	8750	8750	8750	0
455	20231109	123600	23429420	8750	8750	8750	8750	0
456	20231109	123500	23429420	8750	8750	8750	8750	0
457	20231109	123400	23429420	8750	8750	8750	8750	0
458	20231109	123300	23429420	8750	8750	8750	8750	0
459	20231109	123200	23429420	8750	8750	8750	8750	0
460	20231109	123100	23429420	8750	8750	8750	8750	0
461	20231109	123000	23429420	8750	8750	8750	8750	0
462	20231109	122900	23429420	8750	8750	8750	8750	0
463	20231109	122800	23429420	8750	8750	8750	8750	0
464	20231109	122700	23429420	8750	8750	8750	8750	0
465	20231109	122600	23429420	8750	8750	8750	8750	0
466	20231109	122500	23429420	8750	8750	8750	8750	0
467	20231109	122400	23429420	8750	8750	8750	8750	0
468	20231109	122300	23429420	8750	8750	8750	8750	0
469	20231109	122200	23429420	8750	8750	8750	8750	0
470	20231109	122100	23429420	8750	8750	8750	8750	0
471	20231109	122000	23429420	8750	8750	8750	8750	0
472	20231109	121900	23429420	8750	8750	8750	8750	0
473	20231109	121800	23429420	8750	8750	8750	8750	0
474	20231109	121700	23429420	8750	8750	8750	8750	0
475	20231109	121600	23429420	8750	8750	8750	8750	0
476	20231109	121500	23429420	8750	8750	8750	8750	0
477	20231109	121400	23429420	8750	8750	8750	8750	0
478	20231109	121300	23429420	8750	8750	8750	8750	0
479	20231109	121200	23429420	8750	8750	8750	8750	0
480	20231109	121100	23429420	8750	8750	8750	8750	0
481	20231109	121000	23429420	8750	8750	8750	8750	0
482	20231109	120900	23429420	8750	8750	8750	8750	0
483	20231109	120800	23429420	8750	8750	8750	8750	0
484	20231109	120700	23429420	8750	8750	8750	8750	0
485	20231109	120600	23429420	8750	8750	8750	8750	0
486	20231109	120500	23429420	8750	8750	8750	8750	0
487	20231109	120400	23429420	8750	8750	8750	8750	0
488	20231109	120300	23429420	8750	8750	8750	8750	0
489	20231109	120200	23429420	8750	8750	8750	8750	0
490	20231109	120100	23429420	8750	8750	8750	8750	0
491	20231109	120000	23429420	8750	8750	8750	8750	0
492	20231109	115900	23429420	8750	8750	8750	8750	0
493	20231109	115800	23429420	8750	8750	8750	8750	0
494	20231109	115700	23429420	8750	8750	8750	8750	0
495	20231109	115600	23429420	8750	8750	8750	8750	0
496	20231109	115500	23429420	8750	8750	8750	8750	0
497	20231109	115400	23429420	8750	8750	8750	8750	0
498	20231109	115300	23429420	8750	8750	8750	8750	0
499	20231109	115200	23429420	8750	8750	8750	8750	0
500	20231109	115100	23429420	8750	8750	8750	8750	0
501	20231109	115000	23429420	8750	8750	8750	8750	0
502	20231109	114900	23429420	8750	8750	8750	8750	0
503	20231109	114800	23429420	8750	8750	8750	8750	0
504	20231109	114700	23429420	8750	8750	8750	8750	0
505	20231109	114600	23429420	8750	8750	8750	8750	0
506	20231109	114500	23429420	8750	8750	8750	8750	0
507	20231109	114400	23429420	8750	8680	8750	8610	511
508	20231109	114300	19020470	8680	8680	8680	8680	0
509	20231109	114200	19020470	8680	8700	8700	8680	400
510	20231109	114100	15547020	8720	8720	8720	8720	0
511	20231109	114000	15547020	8720	8720	8720	8720	0
512	20231109	113900	15547020	8720	8720	8720	8720	0
513	20231109	113800	15547020	8720	8720	8720	8720	0
514	20231109	113700	15547020	8720	8710	8720	8710	6
515	20231109	113600	15494740	8700	8700	8700	8700	0
516	20231109	113500	15494740	8700	8700	8700	8700	0
517	20231109	113400	15494740	8700	8700	8700	8700	0
518	20231109	113300	15494740	8700	8700	8700	8700	0
519	20231109	113200	15494740	8700	8700	8700	8700	0
520	20231109	113100	15494740	8700	8700	8700	8700	0
521	20231109	113000	15494740	8700	8700	8700	8700	0
522	20231109	112900	15494740	8700	8700	8700	8700	0
523	20231109	112800	15494740	8700	8700	8700	8700	4
524	20231109	112700	15459940	8770	8770	8770	8770	0
525	20231109	112600	15459940	8770	8770	8770	8770	0
526	20231109	112500	15459940	8770	8770	8770	8770	0
527	20231109	112400	15459940	8770	8770	8770	8770	0
528	20231109	112300	15459940	8770	8770	8770	8770	0
529	20231109	112200	15459940	8770	8770	8770	8770	0
530	20231109	112100	15459940	8770	8770	8770	8770	0
531	20231109	112000	15459940	8770	8770	8770	8770	0
532	20231109	111900	15459940	8770	8770	8770	8770	0
533	20231109	111800	15459940	8770	8770	8770	8770	0
534	20231109	111700	15459940	8770	8770	8770	8770	0
535	20231109	111600	15459940	8770	8770	8770	8770	0
536	20231109	111500	15459940	8770	8770	8770	8770	0
537	20231109	111400	15459940	8770	8770	8770	8770	10
538	20231109	111300	15372240	8780	8780	8780	8780	0
539	20231109	111200	15372240	8780	8780	8780	8780	0
540	20231109	111100	15372240	8780	8780	8780	8780	0
541	20231109	111000	15372240	8780	8780	8780	8780	0
542	20231109	110900	15372240	8780	8780	8780	8780	0
543	20231109	110800	15372240	8780	8780	8780	8780	0
544	20231109	110700	15372240	8780	8780	8780	8780	0
545	20231109	110600	15372240	8780	8780	8780	8780	0
546	20231109	110500	15372240	8780	8780	8780	8780	0
547	20231109	110400	15372240	8780	8780	8780	8780	0
548	20231109	110300	15372240	8780	8780	8780	8780	6
549	20231109	110200	15319560	8730	8730	8730	8730	57
550	20231109	110100	14821950	8800	8800	8800	8800	0
551	20231109	110000	14821950	8800	8800	8800	8800	0
552	20231109	105900	14821950	8800	8800	8800	8800	0
553	20231109	105800	14821950	8800	8800	8800	8800	0
554	20231109	105700	14821950	8800	8800	8800	8800	0
555	20231109	105600	14821950	8800	8800	8800	8800	0
556	20231109	105500	14821950	8800	8730	8800	8730	66
557	20231109	105400	14241220	8800	8760	8800	8760	63
558	20231109	105300	13687510	8760	8760	8760	8760	0
559	20231109	105200	13687510	8760	8760	8760	8760	0
560	20231109	105100	13687510	8760	8740	8760	8740	150
561	20231109	105000	12373850	8730	8730	8730	8730	0
562	20231109	104900	12373850	8730	8730	8730	8730	0
563	20231109	104800	12373850	8730	8730	8730	8730	0
564	20231109	104700	12373850	8730	8730	8730	8730	0
565	20231109	104600	12373850	8730	8730	8730	8730	5
566	20231109	104500	12330200	8730	8730	8730	8730	0
567	20231109	104400	12330200	8730	8730	8730	8730	1
568	20231109	104300	12321470	8730	8730	8730	8730	0
569	20231109	104200	12321470	8730	8720	8730	8720	8
570	20231109	104100	12251670	8700	8700	8700	8700	0
571	20231109	104000	12251670	8700	8700	8700	8700	7
572	20231109	103900	12190770	8680	8680	8680	8680	0
573	20231109	103800	12190770	8680	8680	8680	8680	0
574	20231109	103700	12190770	8680	8680	8680	8680	0
575	20231109	103600	12190770	8680	8680	8680	8680	0
576	20231109	103500	12190770	8680	8680	8680	8680	19
577	20231109	103400	12025850	8680	8680	8680	8680	0
578	20231109	103300	12025850	8680	8680	8680	8680	0
579	20231109	103200	12025850	8680	8680	8680	8680	0
580	20231109	103100	12025850	8680	8680	8680	8680	1
581	20231109	103000	12017170	8680	8680	8680	8680	0
582	20231109	102900	12017170	8680	8680	8680	8680	0
583	20231109	102800	12017170	8680	8680	8680	8680	0
584	20231109	102700	12017170	8680	8680	8680	8680	0
585	20231109	102600	12017170	8680	8680	8680	8680	0
586	20231109	102500	12017170	8680	8680	8680	8680	0
587	20231109	102400	12017170	8680	8680	8680	8680	0
588	20231109	102300	12017170	8680	8680	8680	8680	0
589	20231109	102200	12017170	8680	8680	8680	8680	0
590	20231109	102100	12017170	8680	8680	8680	8680	0
591	20231109	102000	12017170	8680	8680	8680	8680	0
592	20231109	101900	12017170	8680	8680	8680	8680	0
593	20231109	101800	12017170	8680	8680	8680	8680	0
594	20231109	101700	12017170	8680	8680	8680	8680	0
595	20231109	101600	12017170	8680	8680	8680	8680	0
596	20231109	101500	12017170	8680	8680	8680	8680	0
597	20231109	101400	12017170	8680	8680	8680	8680	0
598	20231109	101300	12017170	8680	8680	8680	8680	10
599	20231109	101200	11930370	8680	8680	8680	8680	0
600	20231109	101100	11930370	8680	8700	8700	8680	24
601	20231109	101000	11721690	8690	8690	8690	8690	2
602	20231109	100900	11704310	8680	8690	8690	8680	7
603	20231109	100800	11643540	8690	8690	8690	8690	4
604	20231109	100700	11608780	8680	8680	8680	8680	0
605	20231109	100600	11608780	8680	8680	8680	8680	83
606	20231109	100500	10888340	8680	8680	8680	8680	0
607	20231109	100400	10888340	8680	8680	8680	8680	0
608	20231109	100300	10888340	8680	8670	8680	8670	2
609	20231109	100200	10870990	8670	8650	8670	8650	3
610	20231109	100100	10845010	8630	8630	8630	8630	0
611	20231109	100000	10845010	8630	8630	8630	8630	0
612	20231109	095900	10845010	8630	8630	8630	8630	0
613	20231109	095800	10845010	8630	8630	8630	8630	0
614	20231109	095700	10845010	8630	8630	8630	8630	0
615	20231109	095600	10845010	8630	8630	8630	8630	0
616	20231109	095500	10845010	8630	8650	8650	8630	3
617	20231109	095400	10819090	8630	8630	8630	8630	0
618	20231109	095300	10819090	8630	8630	8630	8630	0
619	20231109	095200	10819090	8630	8630	8630	8630	0
620	20231109	095100	10819090	8630	8630	8630	8630	0
621	20231109	095000	10819090	8630	8630	8630	8630	20
622	20231109	094900	10646490	8620	8620	8620	8620	0
623	20231109	094800	10646490	8620	8620	8620	8620	0
624	20231109	094700	10646490	8620	8620	8620	8620	0
625	20231109	094600	10646490	8620	8620	8620	8620	6
626	20231109	094500	10594770	8620	8680	8680	8620	36
627	20231109	094400	10283090	8680	8680	8680	8680	0
628	20231109	094300	10283090	8680	8680	8680	8680	3
629	20231109	094200	10257050	8680	8680	8680	8680	25
630	20231109	094100	10040050	8710	8710	8710	8710	3
631	20231109	094000	10013920	8710	8710	8710	8710	0
632	20231109	093900	10013920	8710	8720	8720	8710	235
633	20231109	093800	7967060	8720	8730	8730	8720	807
634	20231109	093700	925440	8740	8730	8740	8730	16
635	20231109	093600	785700	8740	8740	8740	8740	0
636	20231109	093500	785700	8740	8740	8740	8740	0
637	20231109	093400	785700	8740	8740	8740	8740	0
638	20231109	093300	785700	8740	8740	8740	8740	0
639	20231109	093200	785700	8740	8740	8740	8740	0
640	20231109	093100	785700	8740	8740	8740	8740	5
641	20231109	093000	742000	8740	8730	8740	8730	11
642	20231109	092900	645880	8730	8730	8730	8730	5
643	20231109	092800	602230	8730	8730	8730	8730	0
644	20231109	092700	602230	8730	8720	8730	8720	20
645	20231109	092600	427770	8730	8730	8730	8730	0
646	20231109	092500	427770	8730	8730	8730	8730	0
647	20231109	092400	427770	8730	8730	8730	8730	0
648	20231109	092300	427770	8730	8730	8730	8730	0
649	20231109	092200	427770	8730	8730	8730	8730	0
650	20231109	092100	427770	8730	8730	8730	8730	0
651	20231109	092000	427770	8730	8730	8730	8730	0
652	20231109	091900	427770	8730	8730	8730	8730	0
653	20231109	091800	427770	8730	8730	8730	8730	0
654	20231109	091700	427770	8730	8730	8730	8730	0
655	20231109	091600	427770	8730	8730	8730	8730	0
656	20231109	091500	427770	8730	8730	8730	8730	0
657	20231109	091400	427770	8730	8730	8730	8730	0
658	20231109	091300	427770	8730	8730	8730	8730	0
659	20231109	091200	427770	8730	8730	8730	8730	0
660	20231109	091100	427770	8730	8730	8730	8730	0
661	20231109	091000	427770	8730	8730	8730	8730	0
662	20231109	090900	427770	8730	8730	8730	8730	0
663	20231109	090800	427770	8730	8730	8730	8730	0
664	20231109	090700	427770	8730	8730	8730	8730	10
665	20231109	090600	340470	8730	8730	8730	8730	0
666	20231109	090500	340470	8730	8730	8730	8730	0
667	20231109	090400	340470	8730	8730	8730	8730	0
668	20231109	090300	340470	8730	8730	8730	8730	0
669	20231109	090200	340470	8730	8730	8730	8730	0
670	20231109	090100	340470	8730	8730	8730	8730	0
671	20231109	090000	340470	8730	8730	8730	8730	39