KissMeData/134060/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201500	29226170	5560	5560	5560	5560	188
3	20231107	201400	29226170	5560	5560	5560	5560	0
4	20231107	201300	29226170	5560	5560	5560	5560	0
5	20231107	201200	29226170	5560	5560	5560	5560	0
6	20231107	201100	29226170	5560	5560	5560	5560	0
7	20231107	201000	29226170	5560	5560	5560	5560	0
8	20231107	200900	29226170	5560	5560	5560	5560	0
9	20231107	200800	29226170	5560	5560	5560	5560	0
10	20231107	200700	29226170	5560	5560	5560	5560	0
11	20231107	200600	29226170	5560	5560	5560	5560	0
12	20231107	200500	29226170	5560	5560	5560	5560	0
13	20231107	200400	29226170	5560	5560	5560	5560	0
14	20231107	200300	29226170	5560	5560	5560	5560	0
15	20231107	200200	29226170	5560	5560	5560	5560	0
16	20231107	200100	29226170	5560	5560	5560	5560	0
17	20231107	200000	29226170	5560	5560	5560	5560	0
18	20231107	195900	29226170	5560	5560	5560	5560	0
19	20231107	195800	29226170	5560	5560	5560	5560	0
20	20231107	195700	29226170	5560	5560	5560	5560	0
21	20231107	195600	29226170	5560	5560	5560	5560	0
22	20231107	195500	29226170	5560	5560	5560	5560	0
23	20231107	195400	29226170	5560	5560	5560	5560	0
24	20231107	195300	29226170	5560	5560	5560	5560	0
25	20231107	195200	29226170	5560	5560	5560	5560	0
26	20231107	195100	29226170	5560	5560	5560	5560	0
27	20231107	195000	29226170	5560	5560	5560	5560	0
28	20231107	194900	29226170	5560	5560	5560	5560	0
29	20231107	194800	29226170	5560	5560	5560	5560	0
30	20231107	194700	29226170	5560	5560	5560	5560	0
31	20231107	194600	29226170	5560	5560	5560	5560	0
32	20231107	194500	29226170	5560	5560	5560	5560	188
33	20231107	194400	29226170	5560	5560	5560	5560	0
34	20231107	194300	29226170	5560	5560	5560	5560	0
35	20231107	194200	29226170	5560	5560	5560	5560	0
36	20231107	194100	29226170	5560	5560	5560	5560	0
37	20231107	194000	29226170	5560	5560	5560	5560	0
38	20231107	193900	29226170	5560	5560	5560	5560	0
39	20231107	193800	29226170	5560	5560	5560	5560	0
40	20231107	193700	29226170	5560	5560	5560	5560	0
41	20231107	193600	29226170	5560	5560	5560	5560	0
42	20231107	193500	29226170	5560	5560	5560	5560	0
43	20231107	193400	29226170	5560	5560	5560	5560	0
44	20231107	193300	29226170	5560	5560	5560	5560	0
45	20231107	193200	29226170	5560	5560	5560	5560	0
46	20231107	193100	29226170	5560	5560	5560	5560	0
47	20231107	193000	29226170	5560	5560	5560	5560	0
48	20231107	192900	29226170	5560	5560	5560	5560	0
49	20231107	192800	29226170	5560	5560	5560	5560	0
50	20231107	192700	29226170	5560	5560	5560	5560	0
51	20231107	192600	29226170	5560	5560	5560	5560	0
52	20231107	192500	29226170	5560	5560	5560	5560	0
53	20231107	192400	29226170	5560	5560	5560	5560	0
54	20231107	192300	29226170	5560	5560	5560	5560	0
55	20231107	192200	29226170	5560	5560	5560	5560	0
56	20231107	192100	29226170	5560	5560	5560	5560	0
57	20231107	192000	29226170	5560	5560	5560	5560	0
58	20231107	191900	29226170	5560	5560	5560	5560	0
59	20231107	191800	29226170	5560	5560	5560	5560	0
60	20231107	191700	29226170	5560	5560	5560	5560	0
61	20231107	191600	29226170	5560	5560	5560	5560	0
62	20231107	191500	29226170	5560	5560	5560	5560	188
63	20231107	191400	29226170	5560	5560	5560	5560	0
64	20231107	191300	29226170	5560	5560	5560	5560	0
65	20231107	191200	29226170	5560	5560	5560	5560	0
66	20231107	191100	29226170	5560	5560	5560	5560	0
67	20231107	191000	29226170	5560	5560	5560	5560	0
68	20231107	190900	29226170	5560	5560	5560	5560	0
69	20231107	190800	29226170	5560	5560	5560	5560	0
70	20231107	190700	29226170	5560	5560	5560	5560	0
71	20231107	190600	29226170	5560	5560	5560	5560	0
72	20231107	190500	29226170	5560	5560	5560	5560	0
73	20231107	190400	29226170	5560	5560	5560	5560	0
74	20231107	190300	29226170	5560	5560	5560	5560	0
75	20231107	190200	29226170	5560	5560	5560	5560	0
76	20231107	190100	29226170	5560	5560	5560	5560	0
77	20231107	190000	29226170	5560	5560	5560	5560	0
78	20231107	185900	29226170	5560	5560	5560	5560	0
79	20231107	185800	29226170	5560	5560	5560	5560	0
80	20231107	185700	29226170	5560	5560	5560	5560	0
81	20231107	185600	29226170	5560	5560	5560	5560	0
82	20231107	185500	29226170	5560	5560	5560	5560	0
83	20231107	185400	29226170	5560	5560	5560	5560	0
84	20231107	185300	29226170	5560	5560	5560	5560	0
85	20231107	185200	29226170	5560	5560	5560	5560	0
86	20231107	185100	29226170	5560	5560	5560	5560	0
87	20231107	185000	29226170	5560	5560	5560	5560	0
88	20231107	184900	29226170	5560	5560	5560	5560	0
89	20231107	184800	29226170	5560	5560	5560	5560	0
90	20231107	184700	29226170	5560	5560	5560	5560	0
91	20231107	184600	29226170	5560	5560	5560	5560	0
92	20231107	184500	29226170	5560	5560	5560	5560	188
93	20231107	184400	29226170	5560	5560	5560	5560	0
94	20231107	184300	29226170	5560	5560	5560	5560	0
95	20231107	184200	29226170	5560	5560	5560	5560	0
96	20231107	184100	29226170	5560	5560	5560	5560	0
97	20231107	184000	29226170	5560	5560	5560	5560	0
98	20231107	183900	29226170	5560	5560	5560	5560	0
99	20231107	183800	29226170	5560	5560	5560	5560	0
100	20231107	183700	29226170	5560	5560	5560	5560	0
101	20231107	183600	29226170	5560	5560	5560	5560	0
102	20231107	183500	29226170	5560	5560	5560	5560	0
103	20231107	183400	29226170	5560	5560	5560	5560	0
104	20231107	183300	29226170	5560	5560	5560	5560	0
105	20231107	183200	29226170	5560	5560	5560	5560	0
106	20231107	183100	29226170	5560	5560	5560	5560	0
107	20231107	183000	29226170	5560	5560	5560	5560	0
108	20231107	182900	29226170	5560	5560	5560	5560	0
109	20231107	182800	29226170	5560	5560	5560	5560	0
110	20231107	182700	29226170	5560	5560	5560	5560	0
111	20231107	182600	29226170	5560	5560	5560	5560	0
112	20231107	182500	29226170	5560	5560	5560	5560	0
113	20231107	182400	29226170	5560	5560	5560	5560	0
114	20231107	182300	29226170	5560	5560	5560	5560	0
115	20231107	182200	29226170	5560	5560	5560	5560	0
116	20231107	182100	29226170	5560	5560	5560	5560	0
117	20231107	182000	29226170	5560	5560	5560	5560	0
118	20231107	181900	29226170	5560	5560	5560	5560	0
119	20231107	181800	29226170	5560	5560	5560	5560	0
120	20231107	181700	29226170	5560	5560	5560	5560	0
121	20231107	181600	29226170	5560	5560	5560	5560	0
122	20231107	181500	29226170	5560	5560	5560	5560	188
123	20231107	181400	29226170	5560	5560	5560	5560	0
124	20231107	181300	29226170	5560	5560	5560	5560	0
125	20231107	181200	29226170	5560	5560	5560	5560	0
126	20231107	181100	29226170	5560	5560	5560	5560	0
127	20231107	181000	29226170	5560	5560	5560	5560	0
128	20231107	180900	29226170	5560	5560	5560	5560	0
129	20231107	180800	29226170	5560	5560	5560	5560	0
130	20231107	180700	29226170	5560	5560	5560	5560	0
131	20231107	180600	29226170	5560	5560	5560	5560	0
132	20231107	180500	29226170	5560	5560	5560	5560	0
133	20231107	180400	29226170	5560	5560	5560	5560	0
134	20231107	180300	29226170	5560	5560	5560	5560	0
135	20231107	180200	29226170	5560	5560	5560	5560	0
136	20231107	180100	29226170	5560	5560	5560	5560	0
137	20231107	180000	29226170	5560	5560	5560	5560	0
138	20231107	175900	29226170	5560	5560	5560	5560	0
139	20231107	175800	29226170	5560	5560	5560	5560	0
140	20231107	175700	29226170	5560	5560	5560	5560	0
141	20231107	175600	29226170	5560	5560	5560	5560	0
142	20231107	175500	29226170	5560	5560	5560	5560	0
143	20231107	175400	29226170	5560	5560	5560	5560	0
144	20231107	175300	29226170	5560	5560	5560	5560	0
145	20231107	175200	29226170	5560	5560	5560	5560	0
146	20231107	175100	29226170	5560	5560	5560	5560	0
147	20231107	175000	29226170	5560	5560	5560	5560	0
148	20231107	174900	29226170	5560	5560	5560	5560	0
149	20231107	174800	29226170	5560	5560	5560	5560	0
150	20231107	174700	29226170	5560	5560	5560	5560	0
151	20231107	174600	29226170	5560	5560	5560	5560	0
152	20231107	174500	29226170	5560	5560	5560	5560	188
153	20231107	174400	29226170	5560	5560	5560	5560	0
154	20231107	174300	29226170	5560	5560	5560	5560	0
155	20231107	174200	29226170	5560	5560	5560	5560	0
156	20231107	174100	29226170	5560	5560	5560	5560	0
157	20231107	174000	29226170	5560	5560	5560	5560	0
158	20231107	173900	29226170	5560	5560	5560	5560	0
159	20231107	173800	29226170	5560	5560	5560	5560	0
160	20231107	173700	29226170	5560	5560	5560	5560	0
161	20231107	173600	29226170	5560	5560	5560	5560	0
162	20231107	173500	29226170	5560	5560	5560	5560	0
163	20231107	173400	29226170	5560	5560	5560	5560	0
164	20231107	173300	29226170	5560	5560	5560	5560	0
165	20231107	173200	29226170	5560	5560	5560	5560	0
166	20231107	173100	29226170	5560	5560	5560	5560	0
167	20231107	173000	29226170	5560	5560	5560	5560	0
168	20231107	172900	29226170	5560	5560	5560	5560	0
169	20231107	172800	29226170	5560	5560	5560	5560	0
170	20231107	172700	29226170	5560	5560	5560	5560	0
171	20231107	172600	29226170	5560	5560	5560	5560	0
172	20231107	172500	29226170	5560	5560	5560	5560	0
173	20231107	172400	29226170	5560	5560	5560	5560	0
174	20231107	172300	29226170	5560	5560	5560	5560	0
175	20231107	172200	29226170	5560	5560	5560	5560	0
176	20231107	172100	29226170	5560	5560	5560	5560	0
177	20231107	172000	29226170	5560	5560	5560	5560	0
178	20231107	171900	29226170	5560	5560	5560	5560	0
179	20231107	171800	29226170	5560	5560	5560	5560	0
180	20231107	171700	29226170	5560	5560	5560	5560	0
181	20231107	171600	29226170	5560	5560	5560	5560	0
182	20231107	171500	29226170	5560	5560	5560	5560	188
183	20231107	171400	29226170	5560	5560	5560	5560	0
184	20231107	171300	29226170	5560	5560	5560	5560	0
185	20231107	171200	29226170	5560	5560	5560	5560	0
186	20231107	171100	29226170	5560	5560	5560	5560	0
187	20231107	171000	29226170	5560	5560	5560	5560	0
188	20231107	170900	29226170	5560	5560	5560	5560	0
189	20231107	170800	29226170	5560	5560	5560	5560	0
190	20231107	170700	29226170	5560	5560	5560	5560	0
191	20231107	170600	29226170	5560	5560	5560	5560	0
192	20231107	170500	29226170	5560	5560	5560	5560	0
193	20231107	170400	29226170	5560	5560	5560	5560	0
194	20231107	170300	29226170	5560	5560	5560	5560	0
195	20231107	170200	29226170	5560	5560	5560	5560	0
196	20231107	170100	29226170	5560	5560	5560	5560	0
197	20231107	170000	29226170	5560	5560	5560	5560	0
198	20231107	165900	29226170	5560	5560	5560	5560	0
199	20231107	165800	29226170	5560	5560	5560	5560	0
200	20231107	165700	29226170	5560	5560	5560	5560	0
201	20231107	165600	29226170	5560	5560	5560	5560	0
202	20231107	165500	29226170	5560	5560	5560	5560	0
203	20231107	165400	29226170	5560	5560	5560	5560	0
204	20231107	165300	29226170	5560	5560	5560	5560	0
205	20231107	165200	29226170	5560	5560	5560	5560	0
206	20231107	165100	29226170	5560	5560	5560	5560	0
207	20231107	165000	29226170	5560	5560	5560	5560	0
208	20231107	164900	29226170	5560	5560	5560	5560	0
209	20231107	164800	29226170	5560	5560	5560	5560	0
210	20231107	164700	29226170	5560	5560	5560	5560	0
211	20231107	164600	29226170	5560	5560	5560	5560	0
212	20231107	164500	29226170	5560	5560	5560	5560	188
213	20231107	164400	29226170	5560	5560	5560	5560	0
214	20231107	164300	29226170	5560	5560	5560	5560	0
215	20231107	164200	29226170	5560	5560	5560	5560	0
216	20231107	164100	29226170	5560	5560	5560	5560	0
217	20231107	164000	29226170	5560	5560	5560	5560	0
218	20231107	163900	29226170	5560	5560	5560	5560	0
219	20231107	163800	29226170	5560	5560	5560	5560	0
220	20231107	163700	29226170	5560	5560	5560	5560	0
221	20231107	163600	29226170	5560	5560	5560	5560	0
222	20231107	163500	29226170	5560	5560	5560	5560	0
223	20231107	163400	29226170	5560	5560	5560	5560	0
224	20231107	163300	29226170	5560	5560	5560	5560	0
225	20231107	163200	29226170	5560	5560	5560	5560	0
226	20231107	163100	29226170	5560	5560	5560	5560	0
227	20231107	163000	29226170	5560	5560	5560	5560	0
228	20231107	162900	29226170	5560	5560	5560	5560	0
229	20231107	162800	29226170	5560	5560	5560	5560	0
230	20231107	162700	29226170	5560	5560	5560	5560	0
231	20231107	162600	29226170	5560	5560	5560	5560	0
232	20231107	162500	29226170	5560	5560	5560	5560	0
233	20231107	162400	29226170	5560	5560	5560	5560	0
234	20231107	162300	29226170	5560	5560	5560	5560	0
235	20231107	162200	29226170	5560	5560	5560	5560	0
236	20231107	162100	29226170	5560	5560	5560	5560	0
237	20231107	162000	29226170	5560	5560	5560	5560	0
238	20231107	161900	29226170	5560	5560	5560	5560	0
239	20231107	161800	29226170	5560	5560	5560	5560	0
240	20231107	161700	29226170	5560	5560	5560	5560	0
241	20231107	161600	29226170	5560	5560	5560	5560	0
242	20231107	161500	29226170	5560	5560	5560	5560	188
243	20231107	161400	29226170	5560	5560	5560	5560	0
244	20231107	161300	29226170	5560	5560	5560	5560	0
245	20231107	161200	29226170	5560	5560	5560	5560	0
246	20231107	161100	29226170	5560	5560	5560	5560	0
247	20231107	161000	29226170	5560	5560	5560	5560	0
248	20231107	160900	29226170	5560	5560	5560	5560	0
249	20231107	160800	29226170	5560	5560	5560	5560	0
250	20231107	160700	29226170	5560	5560	5560	5560	0
251	20231107	160600	29226170	5560	5560	5560	5560	0
252	20231107	160500	29226170	5560	5560	5560	5560	0
253	20231107	160400	29226170	5560	5560	5560	5560	0
254	20231107	160300	29226170	5560	5560	5560	5560	0
255	20231107	160200	29226170	5560	5560	5560	5560	0
256	20231107	160100	29226170	5560	5560	5560	5560	0
257	20231107	160000	29226170	5560	5560	5560	5560	0
258	20231107	155900	29226170	5560	5560	5560	5560	0
259	20231107	155800	29226170	5560	5560	5560	5560	0
260	20231107	155700	29226170	5560	5560	5560	5560	0
261	20231107	155600	29226170	5560	5560	5560	5560	0
262	20231107	155500	29226170	5560	5560	5560	5560	0
263	20231107	155400	29226170	5560	5560	5560	5560	0
264	20231107	155300	29226170	5560	5560	5560	5560	0
265	20231107	155200	29226170	5560	5560	5560	5560	0
266	20231107	155100	29226170	5560	5560	5560	5560	0
267	20231107	155000	29226170	5560	5560	5560	5560	0
268	20231107	154900	29226170	5560	5560	5560	5560	0
269	20231107	154800	29226170	5560	5560	5560	5560	0
270	20231107	154700	29226170	5560	5560	5560	5560	0
271	20231107	154600	29226170	5560	5560	5560	5560	0
272	20231107	154500	29226170	5560	5560	5560	5560	188
273	20231107	154400	29226170	5560	5560	5560	5560	0
274	20231107	154300	29226170	5560	5560	5560	5560	0
275	20231107	154200	29226170	5560	5560	5560	5560	0
276	20231107	154100	29226170	5560	5560	5560	5560	0
277	20231107	154000	29226170	5560	5560	5560	5560	0
278	20231107	153900	29226170	5560	5560	5560	5560	0
279	20231107	153800	29226170	5560	5560	5560	5560	0
280	20231107	153700	29226170	5560	5560	5560	5560	0
281	20231107	153600	29226170	5560	5560	5560	5560	0
282	20231107	153500	29226170	5560	5560	5560	5560	0
283	20231107	153400	29226170	5560	5560	5560	5560	0
284	20231107	153300	29226170	5560	5560	5560	5560	0
285	20231107	153200	29226170	5560	5560	5560	5560	0
286	20231107	153100	29226170	5560	5560	5560	5560	0
287	20231107	153000	29226170	5560	5560	5560	5560	188
288	20231107	152900	28180890	5550	5550	5550	5550	0
289	20231107	152800	28180890	5550	5550	5550	5550	0
290	20231107	152700	28180890	5550	5550	5550	5550	0
291	20231107	152600	28180890	5550	5550	5550	5550	0
292	20231107	152500	28180890	5550	5550	5550	5550	0
293	20231107	152400	28180890	5550	5550	5550	5550	0
294	20231107	152300	28180890	5550	5550	5550	5550	0
295	20231107	152200	28180890	5550	5550	5550	5550	0
296	20231107	152100	28180890	5550	5550	5550	5550	0
297	20231107	152000	28180890	5550	5550	5550	5550	0
298	20231107	151900	28180890	5550	5550	5550	5550	0
299	20231107	151800	28180890	5550	5550	5550	5550	0
300	20231107	151700	28180890	5550	5550	5550	5550	175
301	20231107	151600	27209640	5560	5560	5560	5560	0
302	20231107	151500	27209640	5560	5560	5560	5560	100
303	20231107	151400	26653640	5560	5560	5560	5560	35
304	20231107	151300	26459040	5560	5560	5560	5560	0
305	20231107	151200	26459040	5560	5560	5560	5560	0
306	20231107	151100	26459040	5560	5560	5560	5560	0
307	20231107	151000	26459040	5560	5560	5560	5560	0
308	20231107	150900	26459040	5560	5560	5560	5560	0
309	20231107	150800	26459040	5560	5560	5560	5560	0
310	20231107	150700	26459040	5560	5560	5560	5560	0
311	20231107	150600	26459040	5560	5560	5560	5560	0
312	20231107	150500	26459040	5560	5560	5560	5560	0
313	20231107	150400	26459040	5560	5560	5560	5560	0
314	20231107	150300	26459040	5560	5560	5560	5560	0
315	20231107	150200	26459040	5560	5560	5560	5560	0
316	20231107	150100	26459040	5560	5560	5560	5560	0
317	20231107	150000	26459040	5560	5560	5560	5560	0
318	20231107	145900	26459040	5560	5560	5560	5560	0
319	20231107	145800	26459040	5560	5560	5560	5560	0
320	20231107	145700	26459040	5560	5560	5560	5560	0
321	20231107	145600	26459040	5560	5560	5560	5560	0
322	20231107	145500	26459040	5560	5560	5560	5560	0
323	20231107	145400	26459040	5560	5560	5560	5560	0
324	20231107	145300	26459040	5560	5560	5560	5560	1
325	20231107	145200	26453480	5560	5560	5560	5560	0
326	20231107	145100	26453480	5560	5560	5560	5560	0
327	20231107	145000	26453480	5560	5560	5560	5560	0
328	20231107	144900	26453480	5560	5560	5560	5560	0
329	20231107	144800	26453480	5560	5560	5560	5560	0
330	20231107	144700	26453480	5560	5560	5560	5560	0
331	20231107	144600	26453480	5560	5560	5560	5560	0
332	20231107	144500	26453480	5560	5560	5560	5560	0
333	20231107	144400	26453480	5560	5560	5560	5560	0
334	20231107	144300	26453480	5560	5560	5560	5560	0
335	20231107	144200	26453480	5560	5560	5560	5560	0
336	20231107	144100	26453480	5560	5560	5560	5560	0
337	20231107	144000	26453480	5560	5560	5560	5560	164
338	20231107	143900	25541640	5560	5560	5560	5560	0
339	20231107	143800	25541640	5560	5560	5560	5560	0
340	20231107	143700	25541640	5560	5560	5560	5560	1
341	20231107	143600	25536080	5560	5560	5560	5560	0
342	20231107	143500	25536080	5560	5560	5560	5560	0
343	20231107	143400	25536080	5560	5560	5560	5560	0
344	20231107	143300	25536080	5560	5560	5560	5560	0
345	20231107	143200	25536080	5560	5560	5560	5560	82
346	20231107	143100	25080160	5560	5560	5560	5560	0
347	20231107	143000	25080160	5560	5560	5560	5560	0
348	20231107	142900	25080160	5560	5560	5560	5560	0
349	20231107	142800	25080160	5560	5560	5560	5560	2
350	20231107	142700	25069040	5570	5570	5570	5570	0
351	20231107	142600	25069040	5570	5570	5570	5570	0
352	20231107	142500	25069040	5570	5570	5570	5570	0
353	20231107	142400	25069040	5570	5570	5570	5570	0
354	20231107	142300	25069040	5570	5570	5570	5570	0
355	20231107	142200	25069040	5570	5570	5570	5570	0
356	20231107	142100	25069040	5570	5570	5570	5570	0
357	20231107	142000	25069040	5570	5570	5570	5570	0
358	20231107	141900	25069040	5570	5570	5570	5570	0
359	20231107	141800	25069040	5570	5570	5570	5570	0
360	20231107	141700	25069040	5570	5570	5570	5570	0
361	20231107	141600	25069040	5570	5570	5570	5570	0
362	20231107	141500	25069040	5570	5570	5570	5570	0
363	20231107	141400	25069040	5570	5570	5570	5570	0
364	20231107	141300	25069040	5570	5570	5570	5570	0
365	20231107	141200	25069040	5570	5570	5570	5570	0
366	20231107	141100	25069040	5570	5570	5570	5570	0
367	20231107	141000	25069040	5570	5570	5570	5570	0
368	20231107	140900	25069040	5570	5570	5570	5570	0
369	20231107	140800	25069040	5570	5570	5570	5570	0
370	20231107	140700	25069040	5570	5570	5570	5570	0
371	20231107	140600	25069040	5570	5570	5570	5570	0
372	20231107	140500	25069040	5570	5570	5570	5570	0
373	20231107	140400	25069040	5570	5570	5570	5570	0
374	20231107	140300	25069040	5570	5570	5570	5570	0
375	20231107	140200	25069040	5570	5570	5570	5570	0
376	20231107	140100	25069040	5570	5570	5570	5570	0
377	20231107	140000	25069040	5570	5570	5570	5570	0
378	20231107	135900	25069040	5570	5570	5570	5570	0
379	20231107	135800	25069040	5570	5570	5570	5570	0
380	20231107	135700	25069040	5570	5570	5570	5570	20
381	20231107	135600	24957640	5570	5570	5570	5570	0
382	20231107	135500	24957640	5570	5570	5570	5570	0
383	20231107	135400	24957640	5570	5570	5570	5570	0
384	20231107	135300	24957640	5570	5570	5570	5570	1
385	20231107	135200	24952070	5570	5570	5570	5570	0
386	20231107	135100	24952070	5570	5570	5570	5570	0
387	20231107	135000	24952070	5570	5570	5570	5570	0
388	20231107	134900	24952070	5570	5570	5570	5570	1
389	20231107	134800	24946500	5550	5550	5550	5550	10
390	20231107	134700	24891000	5570	5570	5570	5570	0
391	20231107	134600	24891000	5570	5570	5570	5570	0
392	20231107	134500	24891000	5570	5570	5570	5570	1
393	20231107	134400	24885430	5570	5570	5570	5570	0
394	20231107	134300	24885430	5570	5570	5570	5570	0
395	20231107	134200	24885430	5570	5570	5570	5570	18
396	20231107	134100	24785170	5570	5570	5570	5570	0
397	20231107	134000	24785170	5570	5570	5570	5570	0
398	20231107	133900	24785170	5570	5570	5570	5570	0
399	20231107	133800	24785170	5570	5570	5570	5570	0
400	20231107	133700	24785170	5570	5570	5570	5570	0
401	20231107	133600	24785170	5570	5570	5570	5570	0
402	20231107	133500	24785170	5570	5570	5570	5570	17
403	20231107	133400	24690480	5570	5570	5570	5570	0
404	20231107	133300	24690480	5570	5570	5570	5570	0
405	20231107	133200	24690480	5570	5570	5570	5570	0
406	20231107	133100	24690480	5570	5570	5570	5570	0
407	20231107	133000	24690480	5570	5570	5570	5570	0
408	20231107	132900	24690480	5570	5570	5570	5570	0
409	20231107	132800	24690480	5570	5570	5570	5570	0
410	20231107	132700	24690480	5570	5570	5570	5570	0
411	20231107	132600	24690480	5570	5570	5570	5570	0
412	20231107	132500	24690480	5570	5570	5570	5570	0
413	20231107	132400	24690480	5570	5570	5570	5570	0
414	20231107	132300	24690480	5570	5570	5570	5570	0
415	20231107	132200	24690480	5570	5570	5570	5570	0
416	20231107	132100	24690480	5570	5570	5570	5570	0
417	20231107	132000	24690480	5570	5570	5570	5570	0
418	20231107	131900	24690480	5570	5570	5570	5570	0
419	20231107	131800	24690480	5570	5570	5570	5570	0
420	20231107	131700	24690480	5570	5570	5570	5570	0
421	20231107	131600	24690480	5570	5570	5570	5570	0
422	20231107	131500	24690480	5570	5570	5570	5570	0
423	20231107	131400	24690480	5570	5570	5570	5570	42
424	20231107	131300	24456540	5570	5570	5570	5570	0
425	20231107	131200	24456540	5570	5570	5570	5570	0
426	20231107	131100	24456540	5570	5570	5570	5570	0
427	20231107	131000	24456540	5570	5570	5570	5570	0
428	20231107	130900	24456540	5570	5570	5570	5570	0
429	20231107	130800	24456540	5570	5570	5570	5570	0
430	20231107	130700	24456540	5570	5570	5570	5570	0
431	20231107	130600	24456540	5570	5570	5570	5570	0
432	20231107	130500	24456540	5570	5570	5570	5570	0
433	20231107	130400	24456540	5570	5570	5570	5570	0
434	20231107	130300	24456540	5570	5570	5570	5570	4
435	20231107	130200	24434260	5570	5570	5570	5570	0
436	20231107	130100	24434260	5570	5570	5570	5570	0
437	20231107	130000	24434260	5570	5570	5570	5570	0
438	20231107	125900	24434260	5570	5570	5570	5570	0
439	20231107	125800	24434260	5570	5570	5570	5570	0
440	20231107	125700	24434260	5570	5570	5570	5570	0
441	20231107	125600	24434260	5570	5570	5570	5570	0
442	20231107	125500	24434260	5570	5570	5570	5570	0
443	20231107	125400	24434260	5570	5570	5570	5570	0
444	20231107	125300	24434260	5570	5570	5570	5570	0
445	20231107	125200	24434260	5570	5570	5570	5570	0
446	20231107	125100	24434260	5570	5570	5570	5570	0
447	20231107	125000	24434260	5570	5570	5570	5570	0
448	20231107	124900	24434260	5570	5570	5570	5570	0
449	20231107	124800	24434260	5570	5570	5570	5570	0
450	20231107	124700	24434260	5570	5570	5570	5570	0
451	20231107	124600	24434260	5570	5570	5570	5570	0
452	20231107	124500	24434260	5570	5570	5570	5570	0
453	20231107	124400	24434260	5570	5570	5570	5570	0
454	20231107	124300	24434260	5570	5570	5570	5570	0
455	20231107	124200	24434260	5570	5570	5570	5570	0
456	20231107	124100	24434260	5570	5570	5570	5570	0
457	20231107	124000	24434260	5570	5570	5570	5570	0
458	20231107	123900	24434260	5570	5570	5570	5570	0
459	20231107	123800	24434260	5570	5570	5570	5570	0
460	20231107	123700	24434260	5570	5570	5570	5570	0
461	20231107	123600	24434260	5570	5570	5570	5570	0
462	20231107	123500	24434260	5570	5570	5570	5570	14
463	20231107	123400	24356280	5550	5550	5550	5550	0
464	20231107	123300	24356280	5550	5550	5550	5550	0
465	20231107	123200	24356280	5550	5550	5550	5550	0
466	20231107	123100	24356280	5550	5550	5550	5550	0
467	20231107	123000	24356280	5550	5550	5550	5550	0
468	20231107	122900	24356280	5550	5550	5550	5550	0
469	20231107	122800	24356280	5550	5550	5550	5550	0
470	20231107	122700	24356280	5550	5550	5550	5550	0
471	20231107	122600	24356280	5550	5550	5550	5550	0
472	20231107	122500	24356280	5550	5550	5550	5550	0
473	20231107	122400	24356280	5550	5550	5550	5550	0
474	20231107	122300	24356280	5550	5550	5550	5550	0
475	20231107	122200	24356280	5550	5550	5550	5550	0
476	20231107	122100	24356280	5550	5550	5550	5550	0
477	20231107	122000	24356280	5550	5550	5550	5550	0
478	20231107	121900	24356280	5550	5550	5550	5550	0
479	20231107	121800	24356280	5550	5550	5550	5550	0
480	20231107	121700	24356280	5550	5550	5550	5550	0
481	20231107	121600	24356280	5550	5550	5550	5550	0
482	20231107	121500	24356280	5550	5550	5550	5550	0
483	20231107	121400	24356280	5550	5550	5550	5550	0
484	20231107	121300	24356280	5550	5550	5550	5550	0
485	20231107	121200	24356280	5550	5550	5550	5550	0
486	20231107	121100	24356280	5550	5550	5550	5550	0
487	20231107	121000	24356280	5550	5550	5550	5550	0
488	20231107	120900	24356280	5550	5550	5550	5550	0
489	20231107	120800	24356280	5550	5550	5550	5550	0
490	20231107	120700	24356280	5550	5550	5550	5550	0
491	20231107	120600	24356280	5550	5550	5550	5550	0
492	20231107	120500	24356280	5550	5550	5550	5550	0
493	20231107	120400	24356280	5550	5550	5550	5550	0
494	20231107	120300	24356280	5550	5550	5550	5550	0
495	20231107	120200	24356280	5550	5550	5550	5550	0
496	20231107	120100	24356280	5550	5550	5550	5550	0
497	20231107	120000	24356280	5550	5550	5550	5550	0
498	20231107	115900	24356280	5550	5550	5550	5550	0
499	20231107	115800	24356280	5550	5550	5550	5550	0
500	20231107	115700	24356280	5550	5550	5550	5550	0
501	20231107	115600	24356280	5550	5550	5550	5550	0
502	20231107	115500	24356280	5550	5550	5550	5550	0
503	20231107	115400	24356280	5550	5550	5550	5550	0
504	20231107	115300	24356280	5550	5550	5550	5550	0
505	20231107	115200	24356280	5550	5550	5550	5550	0
506	20231107	115100	24356280	5550	5550	5550	5550	173
507	20231107	115000	23396130	5570	5570	5570	5570	0
508	20231107	114900	23396130	5570	5570	5570	5570	5
509	20231107	114800	23368280	5570	5570	5570	5570	0
510	20231107	114700	23368280	5570	5570	5570	5570	0
511	20231107	114600	23368280	5570	5570	5570	5570	0
512	20231107	114500	23368280	5570	5570	5570	5570	0
513	20231107	114400	23368280	5570	5570	5570	5570	0
514	20231107	114300	23368280	5570	5570	5570	5570	4
515	20231107	114200	23346000	5580	5580	5580	5580	0
516	20231107	114100	23346000	5580	5580	5580	5580	0
517	20231107	114000	23346000	5580	5580	5580	5580	0
518	20231107	113900	23346000	5580	5580	5580	5580	0
519	20231107	113800	23346000	5580	5580	5580	5580	0
520	20231107	113700	23346000	5580	5580	5580	5580	0
521	20231107	113600	23346000	5580	5580	5580	5580	0
522	20231107	113500	23346000	5580	5580	5580	5580	0
523	20231107	113400	23346000	5580	5580	5580	5580	0
524	20231107	113300	23346000	5580	5580	5580	5580	0
525	20231107	113200	23346000	5580	5580	5580	5580	0
526	20231107	113100	23346000	5580	5580	5580	5580	0
527	20231107	113000	23346000	5580	5580	5580	5580	0
528	20231107	112900	23346000	5580	5580	5580	5580	0
529	20231107	112800	23346000	5580	5580	5580	5580	0
530	20231107	112700	23346000	5580	5580	5580	5580	0
531	20231107	112600	23346000	5580	5580	5580	5580	0
532	20231107	112500	23346000	5580	5580	5580	5580	0
533	20231107	112400	23346000	5580	5580	5580	5580	0
534	20231107	112300	23346000	5580	5580	5580	5580	0
535	20231107	112200	23346000	5580	5580	5580	5580	2
536	20231107	112100	23334840	5580	5580	5580	5580	1
537	20231107	112000	23329260	5580	5580	5580	5580	0
538	20231107	111900	23329260	5580	5580	5580	5580	0
539	20231107	111800	23329260	5580	5580	5580	5580	0
540	20231107	111700	23329260	5580	5580	5580	5580	0
541	20231107	111600	23329260	5580	5580	5580	5580	0
542	20231107	111500	23329260	5580	5580	5580	5580	4
543	20231107	111400	23306940	5580	5580	5580	5580	0
544	20231107	111300	23306940	5580	5580	5580	5580	0
545	20231107	111200	23306940	5580	5580	5580	5580	0
546	20231107	111100	23306940	5580	5580	5580	5580	23
547	20231107	111000	23178600	5560	5560	5560	5560	0
548	20231107	110900	23178600	5560	5560	5560	5560	0
549	20231107	110800	23178600	5560	5560	5560	5560	0
550	20231107	110700	23178600	5560	5560	5560	5560	0
551	20231107	110600	23178600	5560	5560	5560	5560	0
552	20231107	110500	23178600	5560	5560	5560	5560	0
553	20231107	110400	23178600	5560	5560	5560	5560	0
554	20231107	110300	23178600	5560	5560	5560	5560	0
555	20231107	110200	23178600	5560	5560	5560	5560	0
556	20231107	110100	23178600	5560	5560	5560	5560	0
557	20231107	110000	23178600	5560	5560	5560	5560	0
558	20231107	105900	23178600	5560	5560	5560	5560	0
559	20231107	105800	23178600	5560	5560	5560	5560	0
560	20231107	105700	23178600	5560	5560	5560	5560	0
561	20231107	105600	23178600	5560	5560	5560	5560	0
562	20231107	105500	23178600	5560	5560	5560	5560	0
563	20231107	105400	23178600	5560	5560	5560	5560	0
564	20231107	105300	23178600	5560	5560	5560	5560	0
565	20231107	105200	23178600	5560	5560	5560	5560	2
566	20231107	105100	23167480	5550	5550	5550	5550	0
567	20231107	105000	23167480	5550	5550	5550	5550	0
568	20231107	104900	23167480	5550	5550	5550	5550	0
569	20231107	104800	23167480	5550	5550	5550	5550	0
570	20231107	104700	23167480	5550	5550	5550	5550	0
571	20231107	104600	23167480	5550	5550	5550	5550	0
572	20231107	104500	23167480	5550	5550	5550	5550	0
573	20231107	104400	23167480	5550	5550	5550	5550	0
574	20231107	104300	23167480	5550	5550	5550	5550	0
575	20231107	104200	23167480	5550	5550	5550	5550	0
576	20231107	104100	23167480	5550	5550	5550	5550	0
577	20231107	104000	23167480	5550	5550	5550	5550	0
578	20231107	103900	23167480	5550	5550	5550	5550	0
579	20231107	103800	23167480	5550	5550	5550	5550	0
580	20231107	103700	23167480	5550	5550	5550	5550	0
581	20231107	103600	23167480	5550	5550	5550	5550	0
582	20231107	103500	23167480	5550	5550	5550	5550	0
583	20231107	103400	23167480	5550	5550	5550	5550	0
584	20231107	103300	23167480	5550	5550	5550	5550	0
585	20231107	103200	23167480	5550	5550	5550	5550	0
586	20231107	103100	23167480	5550	5550	5550	5550	0
587	20231107	103000	23167480	5550	5550	5550	5550	0
588	20231107	102900	23167480	5550	5550	5550	5550	0
589	20231107	102800	23167480	5550	5550	5550	5550	0
590	20231107	102700	23167480	5550	5550	5550	5550	0
591	20231107	102600	23167480	5550	5550	5550	5550	15
592	20231107	102500	23084230	5550	5550	5550	5550	0
593	20231107	102400	23084230	5550	5550	5550	5550	0
594	20231107	102300	23084230	5550	5550	5550	5550	0
595	20231107	102200	23084230	5550	5550	5550	5550	0
596	20231107	102100	23084230	5550	5550	5550	5550	0
597	20231107	102000	23084230	5550	5550	5550	5550	0
598	20231107	101900	23084230	5550	5560	5560	5550	752
599	20231107	101800	18910560	5560	5560	5560	5560	0
600	20231107	101700	18910560	5560	5560	5560	5560	0
601	20231107	101600	18910560	5560	5560	5560	5560	0
602	20231107	101500	18910560	5560	5560	5560	5560	0
603	20231107	101400	18910560	5560	5560	5560	5560	0
604	20231107	101300	18910560	5560	5560	5560	5560	0
605	20231107	101200	18910560	5560	5560	5560	5560	17
606	20231107	101100	18816040	5560	5560	5560	5560	0
607	20231107	101000	18816040	5560	5560	5560	5560	0
608	20231107	100900	18816040	5560	5560	5560	5560	0
609	20231107	100800	18816040	5560	5560	5560	5560	0
610	20231107	100700	18816040	5560	5560	5560	5560	0
611	20231107	100600	18816040	5560	5560	5560	5560	100
612	20231107	100500	18260040	5560	5560	5560	5560	0
613	20231107	100400	18260040	5560	5560	5560	5560	0
614	20231107	100300	18260040	5560	5560	5560	5560	0
615	20231107	100200	18260040	5560	5560	5560	5560	0
616	20231107	100100	18260040	5560	5560	5560	5560	0
617	20231107	100000	18260040	5560	5560	5560	5560	0
618	20231107	095900	18260040	5560	5560	5560	5560	0
619	20231107	095800	18260040	5560	5560	5560	5560	0
620	20231107	095700	18260040	5560	5560	5560	5560	0
621	20231107	095600	18260040	5560	5560	5560	5560	0
622	20231107	095500	18260040	5560	5560	5560	5560	0
623	20231107	095400	18260040	5560	5560	5560	5560	0
624	20231107	095300	18260040	5560	5560	5560	5560	5
625	20231107	095200	18232240	5560	5560	5560	5560	216
626	20231107	095100	17031280	5590	5590	5590	5590	0
627	20231107	095000	17031280	5590	5590	5590	5590	0
628	20231107	094900	17031280	5590	5590	5590	5590	2
629	20231107	094800	17020100	5590	5590	5590	5590	0
630	20231107	094700	17020100	5590	5590	5590	5590	0
631	20231107	094600	17020100	5590	5590	5590	5590	0
632	20231107	094500	17020100	5590	5590	5590	5590	0
633	20231107	094400	17020100	5590	5590	5590	5590	0
634	20231107	094300	17020100	5590	5590	5590	5590	0
635	20231107	094200	17020100	5590	5590	5590	5590	0
636	20231107	094100	17020100	5590	5590	5590	5590	1
637	20231107	094000	17014510	5590	5590	5590	5590	2
638	20231107	093900	17003330	5590	5590	5590	5590	0
639	20231107	093800	17003330	5590	5590	5590	5590	0
640	20231107	093700	17003330	5590	5590	5590	5590	0
641	20231107	093600	17003330	5590	5590	5590	5590	0
642	20231107	093500	17003330	5590	5590	5590	5590	10
643	20231107	093400	16947430	5590	5590	5590	5590	0
644	20231107	093300	16947430	5590	5590	5590	5590	0
645	20231107	093200	16947430	5590	5590	5590	5590	0
646	20231107	093100	16947430	5590	5590	5590	5590	0
647	20231107	093000	16947430	5590	5580	5590	5580	432
648	20231107	092900	14536440	5560	5560	5560	5560	0
649	20231107	092800	14536440	5560	5560	5560	5560	0
650	20231107	092700	14536440	5560	5560	5560	5560	0
651	20231107	092600	14536440	5560	5560	5560	5560	0
652	20231107	092500	14536440	5560	5560	5560	5560	0
653	20231107	092400	14536440	5560	5560	5560	5560	0
654	20231107	092300	14536440	5560	5560	5560	5560	0
655	20231107	092200	14536440	5560	5560	5560	5560	18
656	20231107	092100	14436360	5560	5560	5560	5560	0
657	20231107	092000	14436360	5560	5560	5560	5560	0
658	20231107	091900	14436360	5560	5560	5560	5560	50
659	20231107	091800	14158360	5560	5560	5560	5560	0
660	20231107	091700	14158360	5560	5560	5560	5560	55
661	20231107	091600	13852560	5570	5570	5570	5570	0
662	20231107	091500	13852560	5570	5590	5590	5570	185
663	20231107	091400	12818530	5590	5590	5590	5590	0
664	20231107	091300	12818530	5590	5590	5590	5590	89
665	20231107	091200	12321020	5580	5580	5580	5580	0
666	20231107	091100	12321020	5580	5580	5580	5580	0
667	20231107	091000	12321020	5580	5580	5580	5580	72
668	20231107	090900	11919260	5570	5570	5570	5570	0
669	20231107	090800	11919260	5570	5570	5570	5570	0
670	20231107	090700	11919260	5570	5570	5570	5570	0
671	20231107	090600	11919260	5570	5570	5570	5570	0
672	20231107	090500	11919260	5570	5570	5570	5570	73
673	20231107	090400	11512650	5550	5550	5550	5550	0
674	20231107	090300	11512650	5550	5550	5550	5550	0
675	20231107	090200	11512650	5550	5550	5550	5550	0
676	20231107	090100	11512650	5550	5560	5570	5550	470
677	20231107	090000	8902660	5560	5550	5560	5550	1604