KissMeData/007590/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184900	17081790	6210	6210	6210	6210	10
3	20231106	184800	17081790	6210	6210	6210	6210	0
4	20231106	184700	17081790	6210	6210	6210	6210	0
5	20231106	184600	17081790	6210	6210	6210	6210	0
6	20231106	184500	17081790	6210	6210	6210	6210	0
7	20231106	184400	17081790	6210	6210	6210	6210	0
8	20231106	184300	17081790	6210	6210	6210	6210	0
9	20231106	184200	17081790	6210	6210	6210	6210	0
10	20231106	184100	17081790	6210	6210	6210	6210	0
11	20231106	184000	17081790	6210	6210	6210	6210	0
12	20231106	183900	17081790	6210	6210	6210	6210	0
13	20231106	183800	17081790	6210	6210	6210	6210	0
14	20231106	183700	17081790	6210	6210	6210	6210	0
15	20231106	183600	17081790	6210	6210	6210	6210	0
16	20231106	183500	17081790	6210	6210	6210	6210	0
17	20231106	183400	17081790	6210	6210	6210	6210	0
18	20231106	183300	17081790	6210	6210	6210	6210	0
19	20231106	183200	17081790	6210	6210	6210	6210	0
20	20231106	183100	17081790	6210	6210	6210	6210	0
21	20231106	183000	17081790	6210	6210	6210	6210	0
22	20231106	182900	17081790	6210	6210	6210	6210	0
23	20231106	182800	17081790	6210	6210	6210	6210	0
24	20231106	182700	17081790	6210	6210	6210	6210	0
25	20231106	182600	17081790	6210	6210	6210	6210	0
26	20231106	182500	17081790	6210	6210	6210	6210	0
27	20231106	182400	17081790	6210	6210	6210	6210	0
28	20231106	182300	17081790	6210	6210	6210	6210	0
29	20231106	182200	17081790	6210	6210	6210	6210	0
30	20231106	182100	17081790	6210	6210	6210	6210	0
31	20231106	182000	17081790	6210	6210	6210	6210	0
32	20231106	181900	17081790	6210	6210	6210	6210	10
33	20231106	181800	17081790	6210	6210	6210	6210	0
34	20231106	181700	17081790	6210	6210	6210	6210	0
35	20231106	181600	17081790	6210	6210	6210	6210	0
36	20231106	181500	17081790	6210	6210	6210	6210	0
37	20231106	181400	17081790	6210	6210	6210	6210	0
38	20231106	181300	17081790	6210	6210	6210	6210	0
39	20231106	181200	17081790	6210	6210	6210	6210	0
40	20231106	181100	17081790	6210	6210	6210	6210	0
41	20231106	181000	17081790	6210	6210	6210	6210	0
42	20231106	180900	17081790	6210	6210	6210	6210	0
43	20231106	180800	17081790	6210	6210	6210	6210	0
44	20231106	180700	17081790	6210	6210	6210	6210	0
45	20231106	180600	17081790	6210	6210	6210	6210	0
46	20231106	180500	17081790	6210	6210	6210	6210	0
47	20231106	180400	17081790	6210	6210	6210	6210	0
48	20231106	180300	17081790	6210	6210	6210	6210	0
49	20231106	180200	17081790	6210	6210	6210	6210	0
50	20231106	180100	17081790	6210	6210	6210	6210	0
51	20231106	180000	17081790	6210	6210	6210	6210	0
52	20231106	175900	17081790	6210	6210	6210	6210	0
53	20231106	175800	17081790	6210	6210	6210	6210	0
54	20231106	175700	17081790	6210	6210	6210	6210	0
55	20231106	175600	17081790	6210	6210	6210	6210	0
56	20231106	175500	17081790	6210	6210	6210	6210	0
57	20231106	175400	17081790	6210	6210	6210	6210	0
58	20231106	175300	17081790	6210	6210	6210	6210	0
59	20231106	175200	17081790	6210	6210	6210	6210	0
60	20231106	175100	17081790	6210	6210	6210	6210	0
61	20231106	175000	17081790	6210	6210	6210	6210	0
62	20231106	174900	17081790	6210	6210	6210	6210	10
63	20231106	174800	17081790	6210	6210	6210	6210	0
64	20231106	174700	17081790	6210	6210	6210	6210	0
65	20231106	174600	17081790	6210	6210	6210	6210	0
66	20231106	174500	17081790	6210	6210	6210	6210	0
67	20231106	174400	17081790	6210	6210	6210	6210	0
68	20231106	174300	17081790	6210	6210	6210	6210	0
69	20231106	174200	17081790	6210	6210	6210	6210	0
70	20231106	174100	17081790	6210	6210	6210	6210	0
71	20231106	174000	17081790	6210	6210	6210	6210	0
72	20231106	173900	17081790	6210	6210	6210	6210	0
73	20231106	173800	17081790	6210	6210	6210	6210	0
74	20231106	173700	17081790	6210	6210	6210	6210	0
75	20231106	173600	17081790	6210	6210	6210	6210	0
76	20231106	173500	17081790	6210	6210	6210	6210	0
77	20231106	173400	17081790	6210	6210	6210	6210	0
78	20231106	173300	17081790	6210	6210	6210	6210	0
79	20231106	173200	17081790	6210	6210	6210	6210	0
80	20231106	173100	17081790	6210	6210	6210	6210	0
81	20231106	173000	17081790	6210	6210	6210	6210	0
82	20231106	172900	17081790	6210	6210	6210	6210	0
83	20231106	172800	17081790	6210	6210	6210	6210	0
84	20231106	172700	17081790	6210	6210	6210	6210	0
85	20231106	172600	17081790	6210	6210	6210	6210	0
86	20231106	172500	17081790	6210	6210	6210	6210	0
87	20231106	172400	17081790	6210	6210	6210	6210	0
88	20231106	172300	17081790	6210	6210	6210	6210	0
89	20231106	172200	17081790	6210	6210	6210	6210	0
90	20231106	172100	17081790	6210	6210	6210	6210	0
91	20231106	172000	17081790	6210	6210	6210	6210	0
92	20231106	171900	17081790	6210	6210	6210	6210	10
93	20231106	171800	17081790	6210	6210	6210	6210	0
94	20231106	171700	17081790	6210	6210	6210	6210	0
95	20231106	171600	17081790	6210	6210	6210	6210	0
96	20231106	171500	17081790	6210	6210	6210	6210	0
97	20231106	171400	17081790	6210	6210	6210	6210	0
98	20231106	171300	17081790	6210	6210	6210	6210	0
99	20231106	171200	17081790	6210	6210	6210	6210	0
100	20231106	171100	17081790	6210	6210	6210	6210	0
101	20231106	171000	17081790	6210	6210	6210	6210	0
102	20231106	170900	17081790	6210	6210	6210	6210	0
103	20231106	170800	17081790	6210	6210	6210	6210	0
104	20231106	170700	17081790	6210	6210	6210	6210	0
105	20231106	170600	17081790	6210	6210	6210	6210	0
106	20231106	170500	17081790	6210	6210	6210	6210	0
107	20231106	170400	17081790	6210	6210	6210	6210	0
108	20231106	170300	17081790	6210	6210	6210	6210	0
109	20231106	170200	17081790	6210	6210	6210	6210	0
110	20231106	170100	17081790	6210	6210	6210	6210	0
111	20231106	170000	17081790	6210	6210	6210	6210	0
112	20231106	165900	17081790	6210	6210	6210	6210	0
113	20231106	165800	17081790	6210	6210	6210	6210	0
114	20231106	165700	17081790	6210	6210	6210	6210	0
115	20231106	165600	17081790	6210	6210	6210	6210	0
116	20231106	165500	17081790	6210	6210	6210	6210	0
117	20231106	165400	17081790	6210	6210	6210	6210	0
118	20231106	165300	17081790	6210	6210	6210	6210	0
119	20231106	165200	17081790	6210	6210	6210	6210	0
120	20231106	165100	17081790	6210	6210	6210	6210	0
121	20231106	165000	17081790	6210	6210	6210	6210	0
122	20231106	164900	17081790	6210	6210	6210	6210	10
123	20231106	164800	17081790	6210	6210	6210	6210	0
124	20231106	164700	17081790	6210	6210	6210	6210	0
125	20231106	164600	17081790	6210	6210	6210	6210	0
126	20231106	164500	17081790	6210	6210	6210	6210	0
127	20231106	164400	17081790	6210	6210	6210	6210	0
128	20231106	164300	17081790	6210	6210	6210	6210	0
129	20231106	164200	17081790	6210	6210	6210	6210	0
130	20231106	164100	17081790	6210	6210	6210	6210	0
131	20231106	164000	17081790	6210	6210	6210	6210	0
132	20231106	163900	17081790	6210	6210	6210	6210	0
133	20231106	163800	17081790	6210	6210	6210	6210	0
134	20231106	163700	17081790	6210	6210	6210	6210	0
135	20231106	163600	17081790	6210	6210	6210	6210	0
136	20231106	163500	17081790	6210	6210	6210	6210	0
137	20231106	163400	17081790	6210	6210	6210	6210	0
138	20231106	163300	17081790	6210	6210	6210	6210	0
139	20231106	163200	17081790	6210	6210	6210	6210	0
140	20231106	163100	17081790	6210	6210	6210	6210	0
141	20231106	163000	17081790	6210	6210	6210	6210	0
142	20231106	162900	17081790	6210	6210	6210	6210	0
143	20231106	162800	17081790	6210	6210	6210	6210	0
144	20231106	162700	17081790	6210	6210	6210	6210	0
145	20231106	162600	17081790	6210	6210	6210	6210	0
146	20231106	162500	17081790	6210	6210	6210	6210	0
147	20231106	162400	17081790	6210	6210	6210	6210	0
148	20231106	162300	17081790	6210	6210	6210	6210	0
149	20231106	162200	17081790	6210	6210	6210	6210	0
150	20231106	162100	17081790	6210	6210	6210	6210	0
151	20231106	162000	17081790	6210	6210	6210	6210	0
152	20231106	161900	17081790	6210	6210	6210	6210	10
153	20231106	161800	17081790	6210	6210	6210	6210	0
154	20231106	161700	17081790	6210	6210	6210	6210	0
155	20231106	161600	17081790	6210	6210	6210	6210	0
156	20231106	161500	17081790	6210	6210	6210	6210	0
157	20231106	161400	17081790	6210	6210	6210	6210	0
158	20231106	161300	17081790	6210	6210	6210	6210	0
159	20231106	161200	17081790	6210	6210	6210	6210	0
160	20231106	161100	17081790	6210	6210	6210	6210	0
161	20231106	161000	17081790	6210	6210	6210	6210	0
162	20231106	160900	17081790	6210	6210	6210	6210	0
163	20231106	160800	17081790	6210	6210	6210	6210	0
164	20231106	160700	17081790	6210	6210	6210	6210	0
165	20231106	160600	17081790	6210	6210	6210	6210	0
166	20231106	160500	17081790	6210	6210	6210	6210	0
167	20231106	160400	17081790	6210	6210	6210	6210	0
168	20231106	160300	17081790	6210	6210	6210	6210	0
169	20231106	160200	17081790	6210	6210	6210	6210	0
170	20231106	160100	17081790	6210	6210	6210	6210	0
171	20231106	160000	17081790	6210	6210	6210	6210	0
172	20231106	155900	17081790	6210	6210	6210	6210	0
173	20231106	155800	17081790	6210	6210	6210	6210	0
174	20231106	155700	17081790	6210	6210	6210	6210	0
175	20231106	155600	17081790	6210	6210	6210	6210	0
176	20231106	155500	17081790	6210	6210	6210	6210	0
177	20231106	155400	17081790	6210	6210	6210	6210	0
178	20231106	155300	17081790	6210	6210	6210	6210	0
179	20231106	155200	17081790	6210	6210	6210	6210	0
180	20231106	155100	17081790	6210	6210	6210	6210	0
181	20231106	155000	17081790	6210	6210	6210	6210	0
182	20231106	154900	17081790	6210	6210	6210	6210	10
183	20231106	154800	17081790	6210	6210	6210	6210	0
184	20231106	154700	17081790	6210	6210	6210	6210	0
185	20231106	154600	17081790	6210	6210	6210	6210	0
186	20231106	154500	17081790	6210	6210	6210	6210	0
187	20231106	154400	17081790	6210	6210	6210	6210	0
188	20231106	154300	17081790	6210	6210	6210	6210	0
189	20231106	154200	17081790	6210	6210	6210	6210	0
190	20231106	154100	17081790	6210	6210	6210	6210	0
191	20231106	154000	17081790	6210	6210	6210	6210	0
192	20231106	153900	17081790	6210	6210	6210	6210	0
193	20231106	153800	17081790	6210	6210	6210	6210	0
194	20231106	153700	17081790	6210	6210	6210	6210	0
195	20231106	153600	17081790	6210	6210	6210	6210	0
196	20231106	153500	17081790	6210	6210	6210	6210	0
197	20231106	153400	17081790	6210	6210	6210	6210	0
198	20231106	153300	17081790	6210	6210	6210	6210	0
199	20231106	153200	17081790	6210	6210	6210	6210	0
200	20231106	153100	17081790	6210	6210	6210	6210	0
201	20231106	153000	17081790	6210	6210	6210	6210	10
202	20231106	152900	17019690	6210	6210	6210	6210	0
203	20231106	152800	17019690	6210	6210	6210	6210	0
204	20231106	152700	17019690	6210	6210	6210	6210	0
205	20231106	152600	17019690	6210	6210	6210	6210	0
206	20231106	152500	17019690	6210	6210	6210	6210	0
207	20231106	152400	17019690	6210	6210	6210	6210	0
208	20231106	152300	17019690	6210	6210	6210	6210	0
209	20231106	152200	17019690	6210	6210	6210	6210	0
210	20231106	152100	17019690	6210	6210	6210	6210	0
211	20231106	152000	17019690	6210	6210	6210	6210	0
212	20231106	151900	17019690	6210	6210	6210	6210	1
213	20231106	151800	17013480	6200	6200	6200	6200	0
214	20231106	151700	17013480	6200	6200	6200	6200	0
215	20231106	151600	17013480	6200	6210	6210	6200	620
216	20231106	151500	13169280	6210	6210	6210	6210	0
217	20231106	151400	13169280	6210	6210	6210	6210	4
218	20231106	151300	13144440	6210	6210	6210	6210	0
219	20231106	151200	13144440	6210	6210	6210	6210	0
220	20231106	151100	13144440	6210	6210	6210	6210	0
221	20231106	151000	13144440	6210	6210	6210	6210	0
222	20231106	150900	13144440	6210	6210	6210	6210	0
223	20231106	150800	13144440	6210	6210	6210	6210	10
224	20231106	150700	13082340	6210	6210	6210	6210	10
225	20231106	150600	13020240	6210	6210	6210	6210	7
226	20231106	150500	12976770	6210	6210	6210	6210	0
227	20231106	150400	12976770	6210	6210	6210	6210	0
228	20231106	150300	12976770	6210	6210	6210	6210	0
229	20231106	150200	12976770	6210	6210	6210	6210	0
230	20231106	150100	12976770	6210	6210	6210	6210	0
231	20231106	150000	12976770	6210	6210	6210	6210	0
232	20231106	145900	12976770	6210	6210	6210	6210	0
233	20231106	145800	12976770	6210	6210	6210	6210	0
234	20231106	145700	12976770	6210	6210	6210	6210	0
235	20231106	145600	12976770	6210	6210	6210	6210	0
236	20231106	145500	12976770	6210	6210	6210	6210	0
237	20231106	145400	12976770	6210	6210	6210	6210	0
238	20231106	145300	12976770	6210	6210	6210	6210	0
239	20231106	145200	12976770	6210	6210	6210	6210	0
240	20231106	145100	12976770	6210	6210	6210	6210	15
241	20231106	145000	12883620	6210	6210	6210	6210	2
242	20231106	144900	12871200	6210	6210	6210	6210	0
243	20231106	144800	12871200	6210	6210	6210	6210	0
244	20231106	144700	12871200	6210	6210	6210	6210	0
245	20231106	144600	12871200	6210	6210	6210	6210	0
246	20231106	144500	12871200	6210	6210	6210	6210	0
247	20231106	144400	12871200	6210	6210	6210	6210	0
248	20231106	144300	12871200	6210	6210	6210	6210	0
249	20231106	144200	12871200	6210	6210	6210	6210	0
250	20231106	144100	12871200	6210	6210	6210	6210	10
251	20231106	144000	12809100	6210	6210	6210	6210	0
252	20231106	143900	12809100	6210	6210	6210	6210	7
253	20231106	143800	12765630	6210	6210	6210	6210	0
254	20231106	143700	12765630	6210	6210	6210	6210	20
255	20231106	143600	12641430	6210	6210	6210	6210	19
256	20231106	143500	12523440	6210	6210	6210	6210	0
257	20231106	143400	12523440	6210	6210	6210	6210	0
258	20231106	143300	12523440	6210	6210	6210	6210	20
259	20231106	143200	12399240	6210	6210	6210	6210	0
260	20231106	143100	12399240	6210	6210	6210	6210	20
261	20231106	143000	12275040	6210	6210	6210	6210	0
262	20231106	142900	12275040	6210	6210	6210	6210	0
263	20231106	142800	12275040	6210	6210	6210	6210	20
264	20231106	142700	12150840	6210	6210	6210	6210	11
265	20231106	142600	12082530	6210	6210	6210	6210	0
266	20231106	142500	12082530	6210	6210	6210	6210	0
267	20231106	142400	12082530	6210	6210	6210	6210	0
268	20231106	142300	12082530	6210	6210	6210	6210	0
269	20231106	142200	12082530	6210	6210	6210	6210	0
270	20231106	142100	12082530	6210	6210	6210	6210	0
271	20231106	142000	12082530	6210	6210	6210	6210	0
272	20231106	141900	12082530	6210	6210	6210	6210	0
273	20231106	141800	12082530	6210	6210	6210	6210	0
274	20231106	141700	12082530	6210	6210	6210	6210	0
275	20231106	141600	12082530	6210	6210	6210	6210	0
276	20231106	141500	12082530	6210	6210	6210	6210	0
277	20231106	141400	12082530	6210	6210	6210	6210	259
278	20231106	141300	10474140	6210	6210	6210	6210	0
279	20231106	141200	10474140	6210	6210	6210	6210	0
280	20231106	141100	10474140	6210	6210	6210	6210	0
281	20231106	141000	10474140	6210	6210	6210	6210	0
282	20231106	140900	10474140	6210	6210	6210	6210	0
283	20231106	140800	10474140	6210	6210	6210	6210	0
284	20231106	140700	10474140	6210	6210	6210	6210	0
285	20231106	140600	10474140	6210	6210	6210	6210	0
286	20231106	140500	10474140	6210	6210	6210	6210	0
287	20231106	140400	10474140	6210	6210	6210	6210	0
288	20231106	140300	10474140	6210	6210	6210	6210	0
289	20231106	140200	10474140	6210	6220	6220	6210	11
290	20231106	140100	10405730	6220	6220	6220	6220	0
291	20231106	140000	10405730	6220	6220	6220	6220	20
292	20231106	135900	10281330	6220	6220	6220	6220	0
293	20231106	135800	10281330	6220	6220	6220	6220	0
294	20231106	135700	10281330	6220	6220	6220	6220	0
295	20231106	135600	10281330	6220	6220	6220	6220	0
296	20231106	135500	10281330	6220	6220	6220	6220	0
297	20231106	135400	10281330	6220	6220	6220	6220	0
298	20231106	135300	10281330	6220	6220	6220	6220	0
299	20231106	135200	10281330	6220	6220	6220	6220	0
300	20231106	135100	10281330	6220	6220	6220	6220	0
301	20231106	135000	10281330	6220	6220	6220	6220	0
302	20231106	134900	10281330	6220	6220	6220	6220	0
303	20231106	134800	10281330	6220	6220	6220	6220	0
304	20231106	134700	10281330	6220	6220	6220	6220	0
305	20231106	134600	10281330	6220	6220	6220	6220	0
306	20231106	134500	10281330	6220	6220	6220	6220	0
307	20231106	134400	10281330	6220	6220	6220	6220	0
308	20231106	134300	10281330	6220	6220	6220	6220	0
309	20231106	134200	10281330	6220	6220	6220	6220	0
310	20231106	134100	10281330	6220	6220	6220	6220	0
311	20231106	134000	10281330	6220	6220	6220	6220	0
312	20231106	133900	10281330	6220	6220	6220	6220	0
313	20231106	133800	10281330	6220	6220	6220	6220	0
314	20231106	133700	10281330	6220	6220	6220	6220	0
315	20231106	133600	10281330	6220	6220	6220	6220	0
316	20231106	133500	10281330	6220	6220	6220	6220	0
317	20231106	133400	10281330	6220	6220	6220	6220	0
318	20231106	133300	10281330	6220	6220	6220	6220	0
319	20231106	133200	10281330	6220	6220	6220	6220	4
320	20231106	133100	10256450	6210	6210	6210	6210	0
321	20231106	133000	10256450	6210	6210	6210	6210	0
322	20231106	132900	10256450	6210	6210	6210	6210	0
323	20231106	132800	10256450	6210	6210	6210	6210	0
324	20231106	132700	10256450	6210	6210	6210	6210	0
325	20231106	132600	10256450	6210	6210	6210	6210	0
326	20231106	132500	10256450	6210	6210	6210	6210	0
327	20231106	132400	10256450	6210	6210	6210	6210	73
328	20231106	132300	9803120	6210	6210	6210	6210	0
329	20231106	132200	9803120	6210	6210	6210	6210	0
330	20231106	132100	9803120	6210	6210	6210	6210	0
331	20231106	132000	9803120	6210	6210	6210	6210	0
332	20231106	131900	9803120	6210	6210	6210	6210	0
333	20231106	131800	9803120	6210	6210	6210	6210	0
334	20231106	131700	9803120	6210	6210	6210	6210	0
335	20231106	131600	9803120	6210	6210	6210	6210	42
336	20231106	131500	9542300	6210	6210	6210	6210	0
337	20231106	131400	9542300	6210	6210	6210	6210	0
338	20231106	131300	9542300	6210	6210	6210	6210	60
339	20231106	131200	9169700	6210	6210	6210	6210	0
340	20231106	131100	9169700	6210	6210	6210	6210	0
341	20231106	131000	9169700	6210	6210	6210	6210	0
342	20231106	130900	9169700	6210	6210	6210	6210	0
343	20231106	130800	9169700	6210	6210	6210	6210	0
344	20231106	130700	9169700	6210	6210	6210	6210	10
345	20231106	130600	9107600	6210	6210	6210	6210	0
346	20231106	130500	9107600	6210	6210	6210	6210	0
347	20231106	130400	9107600	6210	6210	6210	6210	0
348	20231106	130300	9107600	6210	6210	6210	6210	0
349	20231106	130200	9107600	6210	6210	6210	6210	0
350	20231106	130100	9107600	6210	6210	6210	6210	10
351	20231106	130000	9045500	6210	6210	6210	6210	11
352	20231106	125900	8977190	6210	6210	6210	6210	9
353	20231106	125800	8921300	6210	6210	6210	6210	0
354	20231106	125700	8921300	6210	6210	6210	6210	0
355	20231106	125600	8921300	6210	6210	6210	6210	0
356	20231106	125500	8921300	6210	6210	6210	6210	0
357	20231106	125400	8921300	6210	6210	6210	6210	0
358	20231106	125300	8921300	6210	6210	6210	6210	0
359	20231106	125200	8921300	6210	6210	6210	6210	0
360	20231106	125100	8921300	6210	6210	6210	6210	0
361	20231106	125000	8921300	6210	6210	6210	6210	0
362	20231106	124900	8921300	6210	6210	6210	6210	10
363	20231106	124800	8859200	6210	6210	6210	6210	0
364	20231106	124700	8859200	6210	6210	6210	6210	0
365	20231106	124600	8859200	6210	6210	6210	6210	0
366	20231106	124500	8859200	6210	6210	6210	6210	0
367	20231106	124400	8859200	6210	6210	6210	6210	0
368	20231106	124300	8859200	6210	6210	6210	6210	0
369	20231106	124200	8859200	6210	6210	6210	6210	1
370	20231106	124100	8852990	6210	6210	6210	6210	0
371	20231106	124000	8852990	6210	6210	6210	6210	0
372	20231106	123900	8852990	6210	6210	6210	6210	0
373	20231106	123800	8852990	6210	6210	6210	6210	0
374	20231106	123700	8852990	6210	6210	6210	6210	0
375	20231106	123600	8852990	6210	6210	6210	6210	0
376	20231106	123500	8852990	6210	6210	6210	6210	0
377	20231106	123400	8852990	6210	6210	6210	6210	0
378	20231106	123300	8852990	6210	6210	6210	6210	1
379	20231106	123200	8846780	6210	6210	6210	6200	103
380	20231106	123100	8207160	6220	6220	6220	6220	0
381	20231106	123000	8207160	6220	6220	6220	6220	0
382	20231106	122900	8207160	6220	6220	6220	6220	0
383	20231106	122800	8207160	6220	6220	6220	6220	0
384	20231106	122700	8207160	6220	6220	6220	6220	0
385	20231106	122600	8207160	6220	6220	6220	6220	0
386	20231106	122500	8207160	6220	6220	6220	6220	0
387	20231106	122400	8207160	6220	6220	6220	6220	0
388	20231106	122300	8207160	6220	6220	6220	6220	0
389	20231106	122200	8207160	6220	6220	6220	6220	0
390	20231106	122100	8207160	6220	6220	6220	6220	0
391	20231106	122000	8207160	6220	6220	6220	6220	0
392	20231106	121900	8207160	6220	6220	6220	6220	0
393	20231106	121800	8207160	6220	6220	6220	6220	0
394	20231106	121700	8207160	6220	6220	6220	6220	0
395	20231106	121600	8207160	6220	6220	6220	6220	0
396	20231106	121500	8207160	6220	6220	6220	6220	0
397	20231106	121400	8207160	6220	6220	6220	6220	0
398	20231106	121300	8207160	6220	6220	6220	6220	0
399	20231106	121200	8207160	6220	6220	6220	6220	0
400	20231106	121100	8207160	6220	6220	6220	6220	0
401	20231106	121000	8207160	6220	6220	6220	6220	2
402	20231106	120900	8194720	6220	6220	6220	6220	0
403	20231106	120800	8194720	6220	6220	6220	6220	0
404	20231106	120700	8194720	6220	6220	6220	6220	0
405	20231106	120600	8194720	6220	6220	6220	6220	0
406	20231106	120500	8194720	6220	6220	6220	6220	0
407	20231106	120400	8194720	6220	6220	6220	6220	0
408	20231106	120300	8194720	6220	6220	6220	6220	0
409	20231106	120200	8194720	6220	6220	6220	6220	0
410	20231106	120100	8194720	6220	6220	6220	6220	0
411	20231106	120000	8194720	6220	6220	6220	6220	0
412	20231106	115900	8194720	6220	6220	6220	6220	0
413	20231106	115800	8194720	6220	6220	6220	6220	0
414	20231106	115700	8194720	6220	6220	6220	6220	0
415	20231106	115600	8194720	6220	6220	6220	6220	0
416	20231106	115500	8194720	6220	6220	6220	6220	0
417	20231106	115400	8194720	6220	6220	6220	6220	0
418	20231106	115300	8194720	6220	6220	6220	6220	0
419	20231106	115200	8194720	6220	6220	6220	6220	0
420	20231106	115100	8194720	6220	6220	6220	6220	0
421	20231106	115000	8194720	6220	6220	6220	6220	16
422	20231106	114900	8095200	6220	6220	6220	6220	0
423	20231106	114800	8095200	6220	6220	6220	6220	0
424	20231106	114700	8095200	6220	6220	6220	6220	1
425	20231106	114600	8088980	6220	6220	6220	6220	0
426	20231106	114500	8088980	6220	6220	6220	6220	0
427	20231106	114400	8088980	6220	6220	6220	6220	10
428	20231106	114300	8026780	6220	6220	6220	6220	0
429	20231106	114200	8026780	6220	6220	6220	6220	0
430	20231106	114100	8026780	6220	6220	6220	6220	0
431	20231106	114000	8026780	6220	6220	6220	6220	0
432	20231106	113900	8026780	6220	6220	6220	6220	2
433	20231106	113800	8014340	6230	6230	6230	6230	0
434	20231106	113700	8014340	6230	6210	6230	6210	74
435	20231106	113600	7554150	6210	6210	6210	6210	0
436	20231106	113500	7554150	6210	6210	6210	6210	0
437	20231106	113400	7554150	6210	6210	6210	6210	0
438	20231106	113300	7554150	6210	6210	6210	6210	0
439	20231106	113200	7554150	6210	6210	6210	6210	0
440	20231106	113100	7554150	6210	6210	6210	6210	0
441	20231106	113000	7554150	6210	6210	6210	6210	0
442	20231106	112900	7554150	6210	6210	6210	6210	0
443	20231106	112800	7554150	6210	6210	6210	6210	0
444	20231106	112700	7554150	6210	6210	6210	6210	0
445	20231106	112600	7554150	6210	6210	6210	6210	0
446	20231106	112500	7554150	6210	6210	6210	6210	0
447	20231106	112400	7554150	6210	6210	6210	6210	0
448	20231106	112300	7554150	6210	6210	6210	6210	0
449	20231106	112200	7554150	6210	6210	6210	6210	0
450	20231106	112100	7554150	6210	6210	6210	6210	0
451	20231106	112000	7554150	6210	6210	6210	6210	0
452	20231106	111900	7554150	6210	6210	6210	6210	0
453	20231106	111800	7554150	6210	6210	6210	6210	0
454	20231106	111700	7554150	6210	6210	6210	6210	0
455	20231106	111600	7554150	6210	6210	6210	6210	0
456	20231106	111500	7554150	6210	6210	6210	6210	0
457	20231106	111400	7554150	6210	6210	6210	6210	0
458	20231106	111300	7554150	6210	6210	6210	6210	0
459	20231106	111200	7554150	6210	6210	6210	6210	0
460	20231106	111100	7554150	6210	6210	6210	6210	0
461	20231106	111000	7554150	6210	6210	6210	6210	0
462	20231106	110900	7554150	6210	6210	6210	6210	0
463	20231106	110800	7554150	6210	6210	6210	6210	32
464	20231106	110700	7355430	6210	6210	6210	6210	0
465	20231106	110600	7355430	6210	6210	6210	6210	0
466	20231106	110500	7355430	6210	6210	6210	6210	0
467	20231106	110400	7355430	6210	6210	6210	6210	0
468	20231106	110300	7355430	6210	6210	6210	6210	0
469	20231106	110200	7355430	6210	6210	6210	6210	0
470	20231106	110100	7355430	6210	6210	6210	6210	0
471	20231106	110000	7355430	6210	6210	6210	6210	0
472	20231106	105900	7355430	6210	6210	6210	6210	0
473	20231106	105800	7355430	6210	6210	6210	6210	1
474	20231106	105700	7349220	6200	6200	6200	6200	0
475	20231106	105600	7349220	6200	6200	6200	6200	20
476	20231106	105500	7225220	6210	6210	6210	6210	0
477	20231106	105400	7225220	6210	6210	6210	6210	0
478	20231106	105300	7225220	6210	6210	6210	6210	32
479	20231106	105200	7026500	6210	6210	6210	6210	0
480	20231106	105100	7026500	6210	6210	6210	6210	0
481	20231106	105000	7026500	6210	6210	6210	6210	0
482	20231106	104900	7026500	6210	6210	6210	6210	200
483	20231106	104800	5784500	6210	6210	6210	6210	0
484	20231106	104700	5784500	6210	6210	6210	6210	21
485	20231106	104600	5654090	6200	6200	6200	6200	0
486	20231106	104500	5654090	6200	6210	6210	6200	251
487	20231106	104400	4097880	6210	6210	6210	6210	0
488	20231106	104300	4097880	6210	6210	6210	6210	0
489	20231106	104200	4097880	6210	6210	6210	6210	0
490	20231106	104100	4097880	6210	6210	6210	6210	0
491	20231106	104000	4097880	6210	6210	6210	6210	0
492	20231106	103900	4097880	6210	6210	6210	6200	22
493	20231106	103800	3961280	6200	6200	6200	6200	1
494	20231106	103700	3955080	6200	6210	6210	6200	51
495	20231106	103600	3638380	6210	6210	6210	6210	0
496	20231106	103500	3638380	6210	6210	6210	6210	0
497	20231106	103400	3638380	6210	6210	6210	6210	0
498	20231106	103300	3638380	6210	6210	6210	6210	0
499	20231106	103200	3638380	6210	6210	6210	6210	0
500	20231106	103100	3638380	6210	6210	6210	6210	0
501	20231106	103000	3638380	6210	6210	6210	6210	0
502	20231106	102900	3638380	6210	6210	6210	6210	0
503	20231106	102800	3638380	6210	6210	6210	6210	0
504	20231106	102700	3638380	6210	6210	6210	6210	0
505	20231106	102600	3638380	6210	6210	6210	6210	0
506	20231106	102500	3638380	6210	6210	6210	6210	0
507	20231106	102400	3638380	6210	6210	6210	6210	0
508	20231106	102300	3638380	6210	6210	6210	6210	1
509	20231106	102200	3632170	6200	6200	6200	6200	0
510	20231106	102100	3632170	6200	6200	6200	6200	0
511	20231106	102000	3632170	6200	6200	6200	6200	0
512	20231106	101900	3632170	6200	6200	6200	6200	0
513	20231106	101800	3632170	6200	6200	6200	6200	0
514	20231106	101700	3632170	6200	6200	6200	6200	0
515	20231106	101600	3632170	6200	6200	6200	6200	0
516	20231106	101500	3632170	6200	6200	6200	6200	0
517	20231106	101400	3632170	6200	6200	6200	6200	0
518	20231106	101300	3632170	6200	6200	6200	6200	1
519	20231106	101200	3625970	6200	6200	6200	6200	1
520	20231106	101100	3619770	6210	6210	6210	6210	33
521	20231106	101000	3414840	6220	6220	6220	6220	0
522	20231106	100900	3414840	6220	6220	6220	6220	0
523	20231106	100800	3414840	6220	6220	6220	6220	1
524	20231106	100700	3408620	6220	6220	6220	6220	0
525	20231106	100600	3408620	6220	6220	6220	6220	9
526	20231106	100500	3352640	6220	6220	6220	6220	0
527	20231106	100400	3352640	6220	6220	6220	6220	0
528	20231106	100300	3352640	6220	6220	6220	6220	0
529	20231106	100200	3352640	6220	6220	6220	6220	0
530	20231106	100100	3352640	6220	6220	6220	6220	24
531	20231106	100000	3203360	6220	6220	6220	6220	0
532	20231106	095900	3203360	6220	6220	6220	6220	0
533	20231106	095800	3203360	6220	6220	6220	6220	0
534	20231106	095700	3203360	6220	6220	6220	6220	9
535	20231106	095600	3147380	6230	6230	6230	6230	0
536	20231106	095500	3147380	6230	6230	6230	6230	0
537	20231106	095400	3147380	6230	6230	6230	6230	0
538	20231106	095300	3147380	6230	6230	6230	6230	7
539	20231106	095200	3103770	6230	6230	6230	6230	100
540	20231106	095100	2480770	6210	6210	6210	6210	0
541	20231106	095000	2480770	6210	6210	6210	6210	0
542	20231106	094900	2480770	6210	6210	6210	6210	0
543	20231106	094800	2480770	6210	6210	6210	6210	0
544	20231106	094700	2480770	6210	6210	6210	6210	0
545	20231106	094600	2480770	6210	6210	6210	6210	0
546	20231106	094500	2480770	6210	6210	6210	6210	0
547	20231106	094400	2480770	6210	6210	6210	6210	0
548	20231106	094300	2480770	6210	6210	6210	6210	0
549	20231106	094200	2480770	6210	6210	6210	6210	0
550	20231106	094100	2480770	6210	6210	6210	6210	0
551	20231106	094000	2480770	6210	6210	6210	6210	0
552	20231106	093900	2480770	6210	6210	6210	6210	38
553	20231106	093800	2244790	6210	6210	6210	6210	0
554	20231106	093700	2244790	6210	6210	6210	6210	0
555	20231106	093600	2244790	6210	6210	6210	6210	0
556	20231106	093500	2244790	6210	6210	6210	6210	0
557	20231106	093400	2244790	6210	6210	6210	6210	15
558	20231106	093300	2151640	6210	6210	6210	6210	0
559	20231106	093200	2151640	6210	6210	6210	6210	0
560	20231106	093100	2151640	6210	6210	6210	6210	0
561	20231106	093000	2151640	6210	6210	6210	6210	0
562	20231106	092900	2151640	6210	6210	6210	6210	100
563	20231106	092800	1530640	6210	6210	6210	6210	0
564	20231106	092700	1530640	6210	6210	6210	6210	0
565	20231106	092600	1530640	6210	6210	6210	6210	0
566	20231106	092500	1530640	6210	6210	6210	6210	0
567	20231106	092400	1530640	6210	6210	6210	6210	0
568	20231106	092300	1530640	6210	6210	6210	6210	0
569	20231106	092200	1530640	6210	6210	6210	6210	0
570	20231106	092100	1530640	6210	6210	6210	6210	0
571	20231106	092000	1530640	6210	6210	6210	6210	0
572	20231106	091900	1530640	6210	6210	6210	6210	6
573	20231106	091800	1493380	6210	6210	6210	6210	0
574	20231106	091700	1493380	6210	6210	6210	6210	0
575	20231106	091600	1493380	6210	6220	6220	6210	60
576	20231106	091500	1120680	6220	6220	6220	6220	40
577	20231106	091400	871880	6230	6230	6230	6230	50
578	20231106	091300	560380	6230	6230	6230	6230	0
579	20231106	091200	560380	6230	6230	6230	6230	0
580	20231106	091100	560380	6230	6230	6230	6230	0
581	20231106	091000	560380	6230	6230	6230	6230	0
582	20231106	090900	560380	6230	6230	6230	6230	0
583	20231106	090800	560380	6230	6230	6230	6230	0
584	20231106	090700	560380	6230	6230	6230	6230	50
585	20231106	090600	248880	6230	6230	6230	6230	1
586	20231106	090500	242650	6230	6230	6230	6230	0
587	20231106	090400	242650	6230	6230	6230	6230	3
588	20231106	090300	223960	6220	6220	6220	6220	32
589	20231106	090200	24920	6230	6230	6230	6230	0
590	20231106	090100	24920	6230	6230	6230	6230	0
591	20231106	090000	24920	6230	6230	6230	6230	4