KissMeData/190650/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202900	23324900	5790	5790	5790	5790	44
3	20231108	202800	23324900	5790	5790	5790	5790	0
4	20231108	202700	23324900	5790	5790	5790	5790	0
5	20231108	202600	23324900	5790	5790	5790	5790	0
6	20231108	202500	23324900	5790	5790	5790	5790	0
7	20231108	202400	23324900	5790	5790	5790	5790	0
8	20231108	202300	23324900	5790	5790	5790	5790	0
9	20231108	202200	23324900	5790	5790	5790	5790	0
10	20231108	202100	23324900	5790	5790	5790	5790	0
11	20231108	202000	23324900	5790	5790	5790	5790	0
12	20231108	201900	23324900	5790	5790	5790	5790	0
13	20231108	201800	23324900	5790	5790	5790	5790	0
14	20231108	201700	23324900	5790	5790	5790	5790	0
15	20231108	201600	23324900	5790	5790	5790	5790	0
16	20231108	201500	23324900	5790	5790	5790	5790	0
17	20231108	201400	23324900	5790	5790	5790	5790	0
18	20231108	201300	23324900	5790	5790	5790	5790	0
19	20231108	201200	23324900	5790	5790	5790	5790	0
20	20231108	201100	23324900	5790	5790	5790	5790	0
21	20231108	201000	23324900	5790	5790	5790	5790	0
22	20231108	200900	23324900	5790	5790	5790	5790	0
23	20231108	200800	23324900	5790	5790	5790	5790	0
24	20231108	200700	23324900	5790	5790	5790	5790	0
25	20231108	200600	23324900	5790	5790	5790	5790	0
26	20231108	200500	23324900	5790	5790	5790	5790	0
27	20231108	200400	23324900	5790	5790	5790	5790	0
28	20231108	200300	23324900	5790	5790	5790	5790	0
29	20231108	200200	23324900	5790	5790	5790	5790	0
30	20231108	200100	23324900	5790	5790	5790	5790	0
31	20231108	200000	23324900	5790	5790	5790	5790	0
32	20231108	195900	23324900	5790	5790	5790	5790	44
33	20231108	195800	23324900	5790	5790	5790	5790	0
34	20231108	195700	23324900	5790	5790	5790	5790	0
35	20231108	195600	23324900	5790	5790	5790	5790	0
36	20231108	195500	23324900	5790	5790	5790	5790	0
37	20231108	195400	23324900	5790	5790	5790	5790	0
38	20231108	195300	23324900	5790	5790	5790	5790	0
39	20231108	195200	23324900	5790	5790	5790	5790	0
40	20231108	195100	23324900	5790	5790	5790	5790	0
41	20231108	195000	23324900	5790	5790	5790	5790	0
42	20231108	194900	23324900	5790	5790	5790	5790	0
43	20231108	194800	23324900	5790	5790	5790	5790	0
44	20231108	194700	23324900	5790	5790	5790	5790	0
45	20231108	194600	23324900	5790	5790	5790	5790	0
46	20231108	194500	23324900	5790	5790	5790	5790	0
47	20231108	194400	23324900	5790	5790	5790	5790	0
48	20231108	194300	23324900	5790	5790	5790	5790	0
49	20231108	194200	23324900	5790	5790	5790	5790	0
50	20231108	194100	23324900	5790	5790	5790	5790	0
51	20231108	194000	23324900	5790	5790	5790	5790	0
52	20231108	193900	23324900	5790	5790	5790	5790	0
53	20231108	193800	23324900	5790	5790	5790	5790	0
54	20231108	193700	23324900	5790	5790	5790	5790	0
55	20231108	193600	23324900	5790	5790	5790	5790	0
56	20231108	193500	23324900	5790	5790	5790	5790	0
57	20231108	193400	23324900	5790	5790	5790	5790	0
58	20231108	193300	23324900	5790	5790	5790	5790	0
59	20231108	193200	23324900	5790	5790	5790	5790	0
60	20231108	193100	23324900	5790	5790	5790	5790	0
61	20231108	193000	23324900	5790	5790	5790	5790	0
62	20231108	192900	23324900	5790	5790	5790	5790	44
63	20231108	192800	23324900	5790	5790	5790	5790	0
64	20231108	192700	23324900	5790	5790	5790	5790	0
65	20231108	192600	23324900	5790	5790	5790	5790	0
66	20231108	192500	23324900	5790	5790	5790	5790	0
67	20231108	192400	23324900	5790	5790	5790	5790	0
68	20231108	192300	23324900	5790	5790	5790	5790	0
69	20231108	192200	23324900	5790	5790	5790	5790	0
70	20231108	192100	23324900	5790	5790	5790	5790	0
71	20231108	192000	23324900	5790	5790	5790	5790	0
72	20231108	191900	23324900	5790	5790	5790	5790	0
73	20231108	191800	23324900	5790	5790	5790	5790	0
74	20231108	191700	23324900	5790	5790	5790	5790	0
75	20231108	191600	23324900	5790	5790	5790	5790	0
76	20231108	191500	23324900	5790	5790	5790	5790	0
77	20231108	191400	23324900	5790	5790	5790	5790	0
78	20231108	191300	23324900	5790	5790	5790	5790	0
79	20231108	191200	23324900	5790	5790	5790	5790	0
80	20231108	191100	23324900	5790	5790	5790	5790	0
81	20231108	191000	23324900	5790	5790	5790	5790	0
82	20231108	190900	23324900	5790	5790	5790	5790	0
83	20231108	190800	23324900	5790	5790	5790	5790	0
84	20231108	190700	23324900	5790	5790	5790	5790	0
85	20231108	190600	23324900	5790	5790	5790	5790	0
86	20231108	190500	23324900	5790	5790	5790	5790	0
87	20231108	190400	23324900	5790	5790	5790	5790	0
88	20231108	190300	23324900	5790	5790	5790	5790	0
89	20231108	190200	23324900	5790	5790	5790	5790	0
90	20231108	190100	23324900	5790	5790	5790	5790	0
91	20231108	190000	23324900	5790	5790	5790	5790	0
92	20231108	185900	23324900	5790	5790	5790	5790	44
93	20231108	185800	23324900	5790	5790	5790	5790	0
94	20231108	185700	23324900	5790	5790	5790	5790	0
95	20231108	185600	23324900	5790	5790	5790	5790	0
96	20231108	185500	23324900	5790	5790	5790	5790	0
97	20231108	185400	23324900	5790	5790	5790	5790	0
98	20231108	185300	23324900	5790	5790	5790	5790	0
99	20231108	185200	23324900	5790	5790	5790	5790	0
100	20231108	185100	23324900	5790	5790	5790	5790	0
101	20231108	185000	23324900	5790	5790	5790	5790	0
102	20231108	184900	23324900	5790	5790	5790	5790	0
103	20231108	184800	23324900	5790	5790	5790	5790	0
104	20231108	184700	23324900	5790	5790	5790	5790	0
105	20231108	184600	23324900	5790	5790	5790	5790	0
106	20231108	184500	23324900	5790	5790	5790	5790	0
107	20231108	184400	23324900	5790	5790	5790	5790	0
108	20231108	184300	23324900	5790	5790	5790	5790	0
109	20231108	184200	23324900	5790	5790	5790	5790	0
110	20231108	184100	23324900	5790	5790	5790	5790	0
111	20231108	184000	23324900	5790	5790	5790	5790	0
112	20231108	183900	23324900	5790	5790	5790	5790	0
113	20231108	183800	23324900	5790	5790	5790	5790	0
114	20231108	183700	23324900	5790	5790	5790	5790	0
115	20231108	183600	23324900	5790	5790	5790	5790	0
116	20231108	183500	23324900	5790	5790	5790	5790	0
117	20231108	183400	23324900	5790	5790	5790	5790	0
118	20231108	183300	23324900	5790	5790	5790	5790	0
119	20231108	183200	23324900	5790	5790	5790	5790	0
120	20231108	183100	23324900	5790	5790	5790	5790	0
121	20231108	183000	23324900	5790	5790	5790	5790	0
122	20231108	182900	23324900	5790	5790	5790	5790	44
123	20231108	182800	23324900	5790	5790	5790	5790	0
124	20231108	182700	23324900	5790	5790	5790	5790	0
125	20231108	182600	23324900	5790	5790	5790	5790	0
126	20231108	182500	23324900	5790	5790	5790	5790	0
127	20231108	182400	23324900	5790	5790	5790	5790	0
128	20231108	182300	23324900	5790	5790	5790	5790	0
129	20231108	182200	23324900	5790	5790	5790	5790	0
130	20231108	182100	23324900	5790	5790	5790	5790	0
131	20231108	182000	23324900	5790	5790	5790	5790	0
132	20231108	181900	23324900	5790	5790	5790	5790	0
133	20231108	181800	23324900	5790	5790	5790	5790	0
134	20231108	181700	23324900	5790	5790	5790	5790	0
135	20231108	181600	23324900	5790	5790	5790	5790	0
136	20231108	181500	23324900	5790	5790	5790	5790	0
137	20231108	181400	23324900	5790	5790	5790	5790	0
138	20231108	181300	23324900	5790	5790	5790	5790	0
139	20231108	181200	23324900	5790	5790	5790	5790	0
140	20231108	181100	23324900	5790	5790	5790	5790	0
141	20231108	181000	23324900	5790	5790	5790	5790	0
142	20231108	180900	23324900	5790	5790	5790	5790	0
143	20231108	180800	23324900	5790	5790	5790	5790	0
144	20231108	180700	23324900	5790	5790	5790	5790	0
145	20231108	180600	23324900	5790	5790	5790	5790	0
146	20231108	180500	23324900	5790	5790	5790	5790	0
147	20231108	180400	23324900	5790	5790	5790	5790	0
148	20231108	180300	23324900	5790	5790	5790	5790	0
149	20231108	180200	23324900	5790	5790	5790	5790	0
150	20231108	180100	23324900	5790	5790	5790	5790	0
151	20231108	180000	23324900	5790	5790	5790	5790	0
152	20231108	175900	23324900	5790	5790	5790	5790	44
153	20231108	175800	23324900	5790	5790	5790	5790	0
154	20231108	175700	23324900	5790	5790	5790	5790	0
155	20231108	175600	23324900	5790	5790	5790	5790	0
156	20231108	175500	23324900	5790	5790	5790	5790	0
157	20231108	175400	23324900	5790	5790	5790	5790	0
158	20231108	175300	23324900	5790	5790	5790	5790	0
159	20231108	175200	23324900	5790	5790	5790	5790	0
160	20231108	175100	23324900	5790	5790	5790	5790	0
161	20231108	175000	23324900	5790	5790	5790	5790	0
162	20231108	174900	23324900	5790	5790	5790	5790	0
163	20231108	174800	23324900	5790	5790	5790	5790	0
164	20231108	174700	23324900	5790	5790	5790	5790	0
165	20231108	174600	23324900	5790	5790	5790	5790	0
166	20231108	174500	23324900	5790	5790	5790	5790	0
167	20231108	174400	23324900	5790	5790	5790	5790	0
168	20231108	174300	23324900	5790	5790	5790	5790	0
169	20231108	174200	23324900	5790	5790	5790	5790	0
170	20231108	174100	23324900	5790	5790	5790	5790	0
171	20231108	174000	23324900	5790	5790	5790	5790	0
172	20231108	173900	23324900	5790	5790	5790	5790	0
173	20231108	173800	23324900	5790	5790	5790	5790	0
174	20231108	173700	23324900	5790	5790	5790	5790	0
175	20231108	173600	23324900	5790	5790	5790	5790	0
176	20231108	173500	23324900	5790	5790	5790	5790	0
177	20231108	173400	23324900	5790	5790	5790	5790	0
178	20231108	173300	23324900	5790	5790	5790	5790	0
179	20231108	173200	23324900	5790	5790	5790	5790	0
180	20231108	173100	23324900	5790	5790	5790	5790	0
181	20231108	173000	23324900	5790	5790	5790	5790	0
182	20231108	172900	23324900	5790	5790	5790	5790	44
183	20231108	172800	23324900	5790	5790	5790	5790	0
184	20231108	172700	23324900	5790	5790	5790	5790	0
185	20231108	172600	23324900	5790	5790	5790	5790	0
186	20231108	172500	23324900	5790	5790	5790	5790	0
187	20231108	172400	23324900	5790	5790	5790	5790	0
188	20231108	172300	23324900	5790	5790	5790	5790	0
189	20231108	172200	23324900	5790	5790	5790	5790	0
190	20231108	172100	23324900	5790	5790	5790	5790	0
191	20231108	172000	23324900	5790	5790	5790	5790	0
192	20231108	171900	23324900	5790	5790	5790	5790	0
193	20231108	171800	23324900	5790	5790	5790	5790	0
194	20231108	171700	23324900	5790	5790	5790	5790	0
195	20231108	171600	23324900	5790	5790	5790	5790	0
196	20231108	171500	23324900	5790	5790	5790	5790	0
197	20231108	171400	23324900	5790	5790	5790	5790	0
198	20231108	171300	23324900	5790	5790	5790	5790	0
199	20231108	171200	23324900	5790	5790	5790	5790	0
200	20231108	171100	23324900	5790	5790	5790	5790	0
201	20231108	171000	23324900	5790	5790	5790	5790	0
202	20231108	170900	23324900	5790	5790	5790	5790	0
203	20231108	170800	23324900	5790	5790	5790	5790	0
204	20231108	170700	23324900	5790	5790	5790	5790	0
205	20231108	170600	23324900	5790	5790	5790	5790	0
206	20231108	170500	23324900	5790	5790	5790	5790	0
207	20231108	170400	23324900	5790	5790	5790	5790	0
208	20231108	170300	23324900	5790	5790	5790	5790	0
209	20231108	170200	23324900	5790	5790	5790	5790	0
210	20231108	170100	23324900	5790	5790	5790	5790	0
211	20231108	170000	23324900	5790	5790	5790	5790	0
212	20231108	165900	23324900	5790	5790	5790	5790	44
213	20231108	165800	23324900	5790	5790	5790	5790	0
214	20231108	165700	23324900	5790	5790	5790	5790	0
215	20231108	165600	23324900	5790	5790	5790	5790	0
216	20231108	165500	23324900	5790	5790	5790	5790	0
217	20231108	165400	23324900	5790	5790	5790	5790	0
218	20231108	165300	23324900	5790	5790	5790	5790	0
219	20231108	165200	23324900	5790	5790	5790	5790	0
220	20231108	165100	23324900	5790	5790	5790	5790	0
221	20231108	165000	23324900	5790	5790	5790	5790	0
222	20231108	164900	23324900	5790	5790	5790	5790	0
223	20231108	164800	23324900	5790	5790	5790	5790	0
224	20231108	164700	23324900	5790	5790	5790	5790	0
225	20231108	164600	23324900	5790	5790	5790	5790	0
226	20231108	164500	23324900	5790	5790	5790	5790	0
227	20231108	164400	23324900	5790	5790	5790	5790	0
228	20231108	164300	23324900	5790	5790	5790	5790	0
229	20231108	164200	23324900	5790	5790	5790	5790	0
230	20231108	164100	23324900	5790	5790	5790	5790	0
231	20231108	164000	23324900	5790	5790	5790	5790	0
232	20231108	163900	23324900	5790	5790	5790	5790	0
233	20231108	163800	23324900	5790	5790	5790	5790	0
234	20231108	163700	23324900	5790	5790	5790	5790	0
235	20231108	163600	23324900	5790	5790	5790	5790	0
236	20231108	163500	23324900	5790	5790	5790	5790	0
237	20231108	163400	23324900	5790	5790	5790	5790	0
238	20231108	163300	23324900	5790	5790	5790	5790	0
239	20231108	163200	23324900	5790	5790	5790	5790	0
240	20231108	163100	23324900	5790	5790	5790	5790	0
241	20231108	163000	23324900	5790	5790	5790	5790	0
242	20231108	162900	23324900	5790	5790	5790	5790	44
243	20231108	162800	23324900	5790	5790	5790	5790	0
244	20231108	162700	23324900	5790	5790	5790	5790	0
245	20231108	162600	23324900	5790	5790	5790	5790	0
246	20231108	162500	23324900	5790	5790	5790	5790	0
247	20231108	162400	23324900	5790	5790	5790	5790	0
248	20231108	162300	23324900	5790	5790	5790	5790	0
249	20231108	162200	23324900	5790	5790	5790	5790	0
250	20231108	162100	23324900	5790	5790	5790	5790	0
251	20231108	162000	23324900	5790	5790	5790	5790	0
252	20231108	161900	23324900	5790	5790	5790	5790	0
253	20231108	161800	23324900	5790	5790	5790	5790	0
254	20231108	161700	23324900	5790	5790	5790	5790	0
255	20231108	161600	23324900	5790	5790	5790	5790	0
256	20231108	161500	23324900	5790	5790	5790	5790	0
257	20231108	161400	23324900	5790	5790	5790	5790	0
258	20231108	161300	23324900	5790	5790	5790	5790	0
259	20231108	161200	23324900	5790	5790	5790	5790	0
260	20231108	161100	23324900	5790	5790	5790	5790	0
261	20231108	161000	23324900	5790	5790	5790	5790	0
262	20231108	160900	23324900	5790	5790	5790	5790	0
263	20231108	160800	23324900	5790	5790	5790	5790	0
264	20231108	160700	23324900	5790	5790	5790	5790	0
265	20231108	160600	23324900	5790	5790	5790	5790	0
266	20231108	160500	23324900	5790	5790	5790	5790	0
267	20231108	160400	23324900	5790	5790	5790	5790	0
268	20231108	160300	23324900	5790	5790	5790	5790	0
269	20231108	160200	23324900	5790	5790	5790	5790	0
270	20231108	160100	23324900	5790	5790	5790	5790	0
271	20231108	160000	23324900	5790	5790	5790	5790	0
272	20231108	155900	23324900	5790	5790	5790	5790	44
273	20231108	155800	23324900	5790	5790	5790	5790	0
274	20231108	155700	23324900	5790	5790	5790	5790	0
275	20231108	155600	23324900	5790	5790	5790	5790	0
276	20231108	155500	23324900	5790	5790	5790	5790	0
277	20231108	155400	23324900	5790	5790	5790	5790	0
278	20231108	155300	23324900	5790	5790	5790	5790	0
279	20231108	155200	23324900	5790	5790	5790	5790	0
280	20231108	155100	23324900	5790	5790	5790	5790	0
281	20231108	155000	23324900	5790	5790	5790	5790	0
282	20231108	154900	23324900	5790	5790	5790	5790	0
283	20231108	154800	23324900	5790	5790	5790	5790	0
284	20231108	154700	23324900	5790	5790	5790	5790	0
285	20231108	154600	23324900	5790	5790	5790	5790	0
286	20231108	154500	23324900	5790	5790	5790	5790	0
287	20231108	154400	23324900	5790	5790	5790	5790	0
288	20231108	154300	23324900	5790	5790	5790	5790	0
289	20231108	154200	23324900	5790	5790	5790	5790	0
290	20231108	154100	23324900	5790	5790	5790	5790	0
291	20231108	154000	23324900	5790	5790	5790	5790	0
292	20231108	153900	23324900	5790	5790	5790	5790	0
293	20231108	153800	23324900	5790	5790	5790	5790	0
294	20231108	153700	23324900	5790	5790	5790	5790	0
295	20231108	153600	23324900	5790	5790	5790	5790	0
296	20231108	153500	23324900	5790	5790	5790	5790	0
297	20231108	153400	23324900	5790	5790	5790	5790	0
298	20231108	153300	23324900	5790	5790	5790	5790	0
299	20231108	153200	23324900	5790	5790	5790	5790	0
300	20231108	153100	23324900	5790	5790	5790	5790	0
301	20231108	153000	23324900	5790	5790	5790	5790	44
302	20231108	152900	23070140	5790	5790	5790	5790	0
303	20231108	152800	23070140	5790	5790	5790	5790	0
304	20231108	152700	23070140	5790	5790	5790	5790	0
305	20231108	152600	23070140	5790	5790	5790	5790	0
306	20231108	152500	23070140	5790	5790	5790	5790	0
307	20231108	152400	23070140	5790	5790	5790	5790	0
308	20231108	152300	23070140	5790	5790	5790	5790	0
309	20231108	152200	23070140	5790	5790	5790	5790	0
310	20231108	152100	23070140	5790	5790	5790	5790	0
311	20231108	152000	23070140	5790	5790	5790	5790	0
312	20231108	151900	23070140	5790	5790	5790	5790	0
313	20231108	151800	23070140	5790	5790	5790	5790	0
314	20231108	151700	23070140	5790	5790	5790	5790	0
315	20231108	151600	23070140	5790	5790	5790	5790	3
316	20231108	151500	23052770	5790	5790	5790	5790	0
317	20231108	151400	23052770	5790	5790	5790	5790	0
318	20231108	151300	23052770	5790	5790	5790	5790	0
319	20231108	151200	23052770	5790	5790	5790	5790	3
320	20231108	151100	23035400	5800	5800	5800	5800	0
321	20231108	151000	23035400	5800	5800	5800	5800	0
322	20231108	150900	23035400	5800	5800	5800	5800	0
323	20231108	150800	23035400	5800	5800	5800	5800	0
324	20231108	150700	23035400	5800	5800	5800	5800	0
325	20231108	150600	23035400	5800	5800	5800	5800	0
326	20231108	150500	23035400	5800	5800	5800	5800	0
327	20231108	150400	23035400	5800	5800	5800	5800	0
328	20231108	150300	23035400	5800	5800	5800	5800	0
329	20231108	150200	23035400	5800	5800	5800	5800	0
330	20231108	150100	23035400	5800	5800	5800	5800	0
331	20231108	150000	23035400	5800	5800	5800	5800	0
332	20231108	145900	23035400	5800	5800	5800	5800	0
333	20231108	145800	23035400	5800	5790	5800	5750	14
334	20231108	145700	22954560	5760	5760	5760	5760	2
335	20231108	145600	22943040	5770	5770	5770	5770	3
336	20231108	145500	22925730	5780	5780	5780	5780	0
337	20231108	145400	22925730	5780	5780	5780	5780	0
338	20231108	145300	22925730	5780	5780	5780	5780	0
339	20231108	145200	22925730	5780	5780	5780	5780	0
340	20231108	145100	22925730	5780	5780	5780	5780	0
341	20231108	145000	22925730	5780	5780	5780	5780	0
342	20231108	144900	22925730	5780	5780	5780	5780	1
343	20231108	144800	22919950	5800	5800	5800	5800	0
344	20231108	144700	22919950	5800	5800	5800	5800	0
345	20231108	144600	22919950	5800	5800	5800	5800	0
346	20231108	144500	22919950	5800	5800	5800	5800	0
347	20231108	144400	22919950	5800	5800	5800	5800	0
348	20231108	144300	22919950	5800	5800	5800	5800	0
349	20231108	144200	22919950	5800	5800	5800	5800	0
350	20231108	144100	22919950	5800	5800	5800	5800	0
351	20231108	144000	22919950	5800	5800	5800	5800	0
352	20231108	143900	22919950	5800	5800	5800	5800	0
353	20231108	143800	22919950	5800	5800	5800	5800	0
354	20231108	143700	22919950	5800	5800	5800	5800	0
355	20231108	143600	22919950	5800	5800	5800	5800	0
356	20231108	143500	22919950	5800	5800	5800	5800	0
357	20231108	143400	22919950	5800	5800	5800	5800	0
358	20231108	143300	22919950	5800	5800	5800	5800	0
359	20231108	143200	22919950	5800	5800	5800	5800	0
360	20231108	143100	22919950	5800	5800	5800	5800	0
361	20231108	143000	22919950	5800	5800	5800	5800	0
362	20231108	142900	22919950	5800	5800	5800	5800	0
363	20231108	142800	22919950	5800	5800	5800	5800	0
364	20231108	142700	22919950	5800	5800	5800	5800	0
365	20231108	142600	22919950	5800	5800	5800	5800	0
366	20231108	142500	22919950	5800	5800	5800	5800	0
367	20231108	142400	22919950	5800	5800	5800	5800	0
368	20231108	142300	22919950	5800	5800	5800	5800	0
369	20231108	142200	22919950	5800	5800	5800	5800	0
370	20231108	142100	22919950	5800	5800	5800	5800	0
371	20231108	142000	22919950	5800	5800	5800	5800	0
372	20231108	141900	22919950	5800	5800	5800	5800	0
373	20231108	141800	22919950	5800	5800	5800	5800	0
374	20231108	141700	22919950	5800	5800	5800	5800	0
375	20231108	141600	22919950	5800	5800	5800	5800	0
376	20231108	141500	22919950	5800	5800	5800	5800	0
377	20231108	141400	22919950	5800	5800	5800	5800	0
378	20231108	141300	22919950	5800	5800	5800	5800	0
379	20231108	141200	22919950	5800	5800	5800	5800	0
380	20231108	141100	22919950	5800	5780	5800	5780	7
381	20231108	141000	22879370	5800	5780	5800	5780	1500
382	20231108	140900	14182850	5780	5780	5780	5780	0
383	20231108	140800	14182850	5780	5770	5780	5770	53
384	20231108	140700	13876740	5760	5760	5760	5760	5
385	20231108	140600	13847940	5720	5720	5720	5720	0
386	20231108	140500	13847940	5720	5780	5780	5720	91
387	20231108	140400	13326790	5780	5780	5780	5780	0
388	20231108	140300	13326790	5780	5780	5780	5780	0
389	20231108	140200	13326790	5780	5780	5780	5780	0
390	20231108	140100	13326790	5780	5780	5780	5780	0
391	20231108	140000	13326790	5780	5780	5780	5780	0
392	20231108	135900	13326790	5780	5780	5780	5780	0
393	20231108	135800	13326790	5780	5780	5780	5780	0
394	20231108	135700	13326790	5780	5780	5780	5780	0
395	20231108	135600	13326790	5780	5780	5780	5780	0
396	20231108	135500	13326790	5780	5780	5780	5780	0
397	20231108	135400	13326790	5780	5780	5780	5780	0
398	20231108	135300	13326790	5780	5780	5780	5780	3
399	20231108	135200	13309450	5800	5800	5800	5800	0
400	20231108	135100	13309450	5800	5800	5800	5800	0
401	20231108	135000	13309450	5800	5790	5800	5700	160
402	20231108	134900	12389750	5790	5790	5790	5790	0
403	20231108	134800	12389750	5790	5790	5790	5790	0
404	20231108	134700	12389750	5790	5790	5790	5790	0
405	20231108	134600	12389750	5790	5790	5790	5790	0
406	20231108	134500	12389750	5790	5790	5790	5790	79
407	20231108	134400	11932340	5790	5790	5790	5790	0
408	20231108	134300	11932340	5790	5790	5790	5790	0
409	20231108	134200	11932340	5790	5790	5790	5790	0
410	20231108	134100	11932340	5790	5790	5790	5790	0
411	20231108	134000	11932340	5790	5790	5790	5790	0
412	20231108	133900	11932340	5790	5790	5790	5790	0
413	20231108	133800	11932340	5790	5790	5790	5790	30
414	20231108	133700	11758640	5790	5790	5790	5790	0
415	20231108	133600	11758640	5790	5790	5790	5790	192
416	20231108	133500	10646960	5790	5790	5790	5790	8
417	20231108	133400	10600640	5790	5790	5790	5790	0
418	20231108	133300	10600640	5790	5790	5790	5790	0
419	20231108	133200	10600640	5790	5790	5790	5790	0
420	20231108	133100	10600640	5790	5790	5790	5790	0
421	20231108	133000	10600640	5790	5780	5790	5780	8
422	20231108	132900	10554380	5800	5800	5800	5800	0
423	20231108	132800	10554380	5800	5800	5800	5800	0
424	20231108	132700	10554380	5800	5800	5800	5800	0
425	20231108	132600	10554380	5800	5800	5800	5800	0
426	20231108	132500	10554380	5800	5800	5800	5800	0
427	20231108	132400	10554380	5800	5800	5800	5800	0
428	20231108	132300	10554380	5800	5800	5800	5800	0
429	20231108	132200	10554380	5800	5800	5800	5800	0
430	20231108	132100	10554380	5800	5800	5800	5800	0
431	20231108	132000	10554380	5800	5800	5800	5800	0
432	20231108	131900	10554380	5800	5800	5800	5800	0
433	20231108	131800	10554380	5800	5800	5800	5800	0
434	20231108	131700	10554380	5800	5800	5800	5800	0
435	20231108	131600	10554380	5800	5800	5800	5800	0
436	20231108	131500	10554380	5800	5800	5800	5800	0
437	20231108	131400	10554380	5800	5800	5800	5800	0
438	20231108	131300	10554380	5800	5800	5800	5800	0
439	20231108	131200	10554380	5800	5800	5800	5800	0
440	20231108	131100	10554380	5800	5800	5800	5800	0
441	20231108	131000	10554380	5800	5800	5800	5800	0
442	20231108	130900	10554380	5800	5800	5800	5800	0
443	20231108	130800	10554380	5800	5800	5800	5800	0
444	20231108	130700	10554380	5800	5800	5800	5800	0
445	20231108	130600	10554380	5800	5800	5800	5800	0
446	20231108	130500	10554380	5800	5800	5800	5800	0
447	20231108	130400	10554380	5800	5800	5800	5800	0
448	20231108	130300	10554380	5800	5800	5800	5800	0
449	20231108	130200	10554380	5800	5800	5800	5800	0
450	20231108	130100	10554380	5800	5800	5800	5800	0
451	20231108	130000	10554380	5800	5800	5800	5800	0
452	20231108	125900	10554380	5800	5800	5800	5800	0
453	20231108	125800	10554380	5800	5800	5800	5800	0
454	20231108	125700	10554380	5800	5800	5800	5800	0
455	20231108	125600	10554380	5800	5800	5800	5800	0
456	20231108	125500	10554380	5800	5800	5800	5800	0
457	20231108	125400	10554380	5800	5800	5800	5800	0
458	20231108	125300	10554380	5800	5800	5800	5800	90
459	20231108	125200	10032380	5800	5800	5800	5800	0
460	20231108	125100	10032380	5800	5790	5800	5790	2
461	20231108	125000	10020790	5790	5790	5790	5790	0
462	20231108	124900	10020790	5790	5790	5790	5790	0
463	20231108	124800	10020790	5790	5790	5790	5790	6
464	20231108	124700	9986050	5790	5790	5790	5790	0
465	20231108	124600	9986050	5790	5790	5790	5790	4
466	20231108	124500	9962890	5790	5790	5790	5790	0
467	20231108	124400	9962890	5790	5790	5790	5790	0
468	20231108	124300	9962890	5790	5790	5790	5790	0
469	20231108	124200	9962890	5790	5790	5790	5790	0
470	20231108	124100	9962890	5790	5790	5790	5790	0
471	20231108	124000	9962890	5790	5790	5790	5790	0
472	20231108	123900	9962890	5790	5790	5790	5790	0
473	20231108	123800	9962890	5790	5790	5790	5790	0
474	20231108	123700	9962890	5790	5750	5790	5750	10
475	20231108	123600	9905140	5750	5750	5750	5750	0
476	20231108	123500	9905140	5750	5750	5750	5750	100
477	20231108	123400	9330140	5750	5750	5750	5750	0
478	20231108	123300	9330140	5750	5750	5750	5750	0
479	20231108	123200	9330140	5750	5750	5750	5750	0
480	20231108	123100	9330140	5750	5750	5750	5750	1
481	20231108	123000	9324390	5750	5750	5750	5750	0
482	20231108	122900	9324390	5750	5750	5750	5750	0
483	20231108	122800	9324390	5750	5750	5750	5750	0
484	20231108	122700	9324390	5750	5750	5750	5750	0
485	20231108	122600	9324390	5750	5750	5750	5750	0
486	20231108	122500	9324390	5750	5750	5750	5750	300
487	20231108	122400	7599390	5750	5750	5750	5750	0
488	20231108	122300	7599390	5750	5750	5750	5750	0
489	20231108	122200	7599390	5750	5750	5750	5750	0
490	20231108	122100	7599390	5750	5750	5750	5750	0
491	20231108	122000	7599390	5750	5750	5750	5750	0
492	20231108	121900	7599390	5750	5750	5750	5750	0
493	20231108	121800	7599390	5750	5750	5750	5750	0
494	20231108	121700	7599390	5750	5750	5750	5750	0
495	20231108	121600	7599390	5750	5750	5750	5750	0
496	20231108	121500	7599390	5750	5750	5750	5750	0
497	20231108	121400	7599390	5750	5750	5750	5750	0
498	20231108	121300	7599390	5750	5750	5750	5750	0
499	20231108	121200	7599390	5750	5740	5750	5740	4
500	20231108	121100	7576410	5730	5730	5730	5730	0
501	20231108	121000	7576410	5730	5730	5730	5730	0
502	20231108	120900	7576410	5730	5730	5730	5730	0
503	20231108	120800	7576410	5730	5730	5730	5730	1
504	20231108	120700	7570680	5750	5750	5750	5750	0
505	20231108	120600	7570680	5750	5750	5750	5750	0
506	20231108	120500	7570680	5750	5750	5750	5750	0
507	20231108	120400	7570680	5750	5750	5750	5750	1
508	20231108	120300	7564930	5670	5670	5670	5670	0
509	20231108	120200	7564930	5670	5740	5740	5670	100
510	20231108	120100	6994420	5750	5750	5750	5750	0
511	20231108	120000	6994420	5750	5750	5750	5750	0
512	20231108	115900	6994420	5750	5750	5750	5750	0
513	20231108	115800	6994420	5750	5750	5750	5750	0
514	20231108	115700	6994420	5750	5750	5750	5750	0
515	20231108	115600	6994420	5750	5740	5750	5740	3
516	20231108	115500	6977190	5750	5750	5750	5750	0
517	20231108	115400	6977190	5750	5750	5750	5750	0
518	20231108	115300	6977190	5750	5750	5750	5750	0
519	20231108	115200	6977190	5750	5750	5750	5750	0
520	20231108	115100	6977190	5750	5750	5750	5750	0
521	20231108	115000	6977190	5750	5750	5750	5750	0
522	20231108	114900	6977190	5750	5750	5750	5750	0
523	20231108	114800	6977190	5750	5750	5750	5750	0
524	20231108	114700	6977190	5750	5750	5750	5750	0
525	20231108	114600	6977190	5750	5750	5750	5750	0
526	20231108	114500	6977190	5750	5750	5750	5750	0
527	20231108	114400	6977190	5750	5750	5750	5750	0
528	20231108	114300	6977190	5750	5750	5750	5750	0
529	20231108	114200	6977190	5750	5750	5750	5750	0
530	20231108	114100	6977190	5750	5750	5750	5750	0
531	20231108	114000	6977190	5750	5750	5750	5750	0
532	20231108	113900	6977190	5750	5750	5750	5750	0
533	20231108	113800	6977190	5750	5750	5750	5750	0
534	20231108	113700	6977190	5750	5750	5750	5750	0
535	20231108	113600	6977190	5750	5750	5750	5750	0
536	20231108	113500	6977190	5750	5750	5750	5750	0
537	20231108	113400	6977190	5750	5750	5750	5750	0
538	20231108	113300	6977190	5750	5750	5750	5750	0
539	20231108	113200	6977190	5750	5750	5750	5750	0
540	20231108	113100	6977190	5750	5750	5750	5750	0
541	20231108	113000	6977190	5750	5750	5750	5750	0
542	20231108	112900	6977190	5750	5750	5750	5750	0
543	20231108	112800	6977190	5750	5750	5750	5750	0
544	20231108	112700	6977190	5750	5750	5750	5750	0
545	20231108	112600	6977190	5750	5750	5750	5750	0
546	20231108	112500	6977190	5750	5750	5750	5750	0
547	20231108	112400	6977190	5750	5750	5750	5750	0
548	20231108	112300	6977190	5750	5750	5750	5750	0
549	20231108	112200	6977190	5750	5750	5750	5750	0
550	20231108	112100	6977190	5750	5750	5750	5750	0
551	20231108	112000	6977190	5750	5750	5750	5750	0
552	20231108	111900	6977190	5750	5750	5750	5750	0
553	20231108	111800	6977190	5750	5750	5750	5750	0
554	20231108	111700	6977190	5750	5750	5750	5750	0
555	20231108	111600	6977190	5750	5750	5750	5750	0
556	20231108	111500	6977190	5750	5750	5750	5750	0
557	20231108	111400	6977190	5750	5750	5750	5750	0
558	20231108	111300	6977190	5750	5750	5750	5750	25
559	20231108	111200	6833440	5750	5750	5750	5750	18
560	20231108	111100	6729940	5750	5750	5750	5750	0
561	20231108	111000	6729940	5750	5750	5750	5750	0
562	20231108	110900	6729940	5750	5750	5750	5750	0
563	20231108	110800	6729940	5750	5750	5750	5750	0
564	20231108	110700	6729940	5750	5750	5750	5750	0
565	20231108	110600	6729940	5750	5750	5750	5750	0
566	20231108	110500	6729940	5750	5750	5750	5750	0
567	20231108	110400	6729940	5750	5750	5750	5750	0
568	20231108	110300	6729940	5750	5750	5750	5750	0
569	20231108	110200	6729940	5750	5750	5750	5750	0
570	20231108	110100	6729940	5750	5750	5750	5750	0
571	20231108	110000	6729940	5750	5750	5750	5750	0
572	20231108	105900	6729940	5750	5750	5750	5750	0
573	20231108	105800	6729940	5750	5750	5750	5750	0
574	20231108	105700	6729940	5750	5750	5750	5750	0
575	20231108	105600	6729940	5750	5750	5750	5750	0
576	20231108	105500	6729940	5750	5750	5750	5750	0
577	20231108	105400	6729940	5750	5750	5750	5750	0
578	20231108	105300	6729940	5750	5750	5750	5750	0
579	20231108	105200	6729940	5750	5750	5750	5750	0
580	20231108	105100	6729940	5750	5750	5750	5750	0
581	20231108	105000	6729940	5750	5750	5750	5750	3
582	20231108	104900	6712690	5750	5750	5750	5750	0
583	20231108	104800	6712690	5750	5750	5750	5750	0
584	20231108	104700	6712690	5750	5750	5750	5750	0
585	20231108	104600	6712690	5750	5720	5750	5720	19
586	20231108	104500	6603980	5720	5720	5720	5720	0
587	20231108	104400	6603980	5720	5720	5720	5720	0
588	20231108	104300	6603980	5720	5720	5720	5720	0
589	20231108	104200	6603980	5720	5720	5720	5720	0
590	20231108	104100	6603980	5720	5720	5720	5720	0
591	20231108	104000	6603980	5720	5720	5720	5720	0
592	20231108	103900	6603980	5720	5720	5720	5720	0
593	20231108	103800	6603980	5720	5720	5720	5720	12
594	20231108	103700	6535340	5720	5720	5720	5720	0
595	20231108	103600	6535340	5720	5720	5720	5720	0
596	20231108	103500	6535340	5720	5720	5720	5720	277
597	20231108	103400	4950900	5720	5720	5720	5720	0
598	20231108	103300	4950900	5720	5720	5720	5720	0
599	20231108	103200	4950900	5720	5720	5720	5720	0
600	20231108	103100	4950900	5720	5720	5720	5720	0
601	20231108	103000	4950900	5720	5720	5720	5720	0
602	20231108	102900	4950900	5720	5720	5720	5720	0
603	20231108	102800	4950900	5720	5720	5720	5720	0
604	20231108	102700	4950900	5720	5720	5720	5720	0
605	20231108	102600	4950900	5720	5720	5720	5720	0
606	20231108	102500	4950900	5720	5720	5720	5720	0
607	20231108	102400	4950900	5720	5720	5720	5720	0
608	20231108	102300	4950900	5720	5720	5720	5720	0
609	20231108	102200	4950900	5720	5720	5720	5720	0
610	20231108	102100	4950900	5720	5720	5720	5720	0
611	20231108	102000	4950900	5720	5720	5720	5720	0
612	20231108	101900	4950900	5720	5720	5720	5720	0
613	20231108	101800	4950900	5720	5710	5720	5710	5
614	20231108	101700	4922330	5720	5720	5720	5720	0
615	20231108	101600	4922330	5720	5720	5720	5720	0
616	20231108	101500	4922330	5720	5720	5720	5720	0
617	20231108	101400	4922330	5720	5710	5720	5710	12
618	20231108	101300	4853800	5690	5690	5690	5690	0
619	20231108	101200	4853800	5690	5690	5690	5690	0
620	20231108	101100	4853800	5690	5690	5690	5690	20
621	20231108	101000	4740000	5660	5660	5660	5660	0
622	20231108	100900	4740000	5660	5660	5660	5660	0
623	20231108	100800	4740000	5660	5660	5660	5660	0
624	20231108	100700	4740000	5660	5660	5660	5660	0
625	20231108	100600	4740000	5660	5660	5660	5660	0
626	20231108	100500	4740000	5660	5660	5660	5660	0
627	20231108	100400	4740000	5660	5660	5660	5660	0
628	20231108	100300	4740000	5660	5700	5700	5660	123
629	20231108	100200	4043300	5720	5720	5720	5720	0
630	20231108	100100	4043300	5720	5720	5720	5720	0
631	20231108	100000	4043300	5720	5720	5720	5720	0
632	20231108	095900	4043300	5720	5720	5720	5720	0
633	20231108	095800	4043300	5720	5720	5720	5720	0
634	20231108	095700	4043300	5720	5720	5720	5720	0
635	20231108	095600	4043300	5720	5720	5720	5720	0
636	20231108	095500	4043300	5720	5720	5720	5720	0
637	20231108	095400	4043300	5720	5720	5720	5720	0
638	20231108	095300	4043300	5720	5720	5720	5720	0
639	20231108	095200	4043300	5720	5720	5720	5720	4
640	20231108	095100	4020420	5720	5720	5720	5720	0
641	20231108	095000	4020420	5720	5720	5720	5720	0
642	20231108	094900	4020420	5720	5720	5720	5720	0
643	20231108	094800	4020420	5720	5720	5720	5720	0
644	20231108	094700	4020420	5720	5720	5720	5720	0
645	20231108	094600	4020420	5720	5720	5720	5720	0
646	20231108	094500	4020420	5720	5720	5720	5720	0
647	20231108	094400	4020420	5720	5720	5720	5720	0
648	20231108	094300	4020420	5720	5720	5720	5720	0
649	20231108	094200	4020420	5720	5720	5720	5720	0
650	20231108	094100	4020420	5720	5720	5720	5720	11
651	20231108	094000	3957500	5720	5720	5720	5720	0
652	20231108	093900	3957500	5720	5720	5720	5720	0
653	20231108	093800	3957500	5720	5720	5720	5720	1
654	20231108	093700	3951780	5720	5720	5720	5720	0
655	20231108	093600	3951780	5720	5720	5720	5720	0
656	20231108	093500	3951780	5720	5720	5720	5720	0
657	20231108	093400	3951780	5720	5720	5720	5720	0
658	20231108	093300	3951780	5720	5720	5720	5720	0
659	20231108	093200	3951780	5720	5720	5720	5720	1
660	20231108	093100	3946060	5700	5700	5700	5700	0
661	20231108	093000	3946060	5700	5700	5700	5700	0
662	20231108	092900	3946060	5700	5700	5700	5700	0
663	20231108	092800	3946060	5700	5700	5700	5700	0
664	20231108	092700	3946060	5700	5700	5700	5700	0
665	20231108	092600	3946060	5700	5700	5700	5700	0
666	20231108	092500	3946060	5700	5700	5700	5700	0
667	20231108	092400	3946060	5700	5700	5700	5700	0
668	20231108	092300	3946060	5700	5700	5700	5700	0
669	20231108	092200	3946060	5700	5700	5700	5700	0
670	20231108	092100	3946060	5700	5700	5700	5700	0
671	20231108	092000	3946060	5700	5700	5700	5700	18
672	20231108	091900	3843460	5670	5670	5670	5670	0
673	20231108	091800	3843460	5670	5670	5670	5670	0
674	20231108	091700	3843460	5670	5670	5670	5670	0
675	20231108	091600	3843460	5670	5670	5670	5670	0
676	20231108	091500	3843460	5670	5670	5670	5670	0
677	20231108	091400	3843460	5670	5670	5670	5670	0
678	20231108	091300	3843460	5670	5670	5670	5670	0
679	20231108	091200	3843460	5670	5670	5670	5670	0
680	20231108	091100	3843460	5670	5670	5670	5670	166
681	20231108	091000	2902240	5680	5680	5680	5680	34
682	20231108	090900	2709120	5680	5680	5680	5680	6
683	20231108	090800	2675040	5680	5680	5680	5680	0
684	20231108	090700	2675040	5680	5680	5680	5680	0
685	20231108	090600	2675040	5680	5680	5680	5680	2
686	20231108	090500	2663680	5680	5680	5680	5680	0
687	20231108	090400	2663680	5680	5680	5680	5680	0
688	20231108	090300	2663680	5680	5690	5690	5680	10
689	20231108	090200	2606820	5700	5700	5700	5700	53
690	20231108	090100	2304720	5720	5720	5720	5720	12
691	20231108	090000	2236080	5690	5720	5720	5690	391