KissMeData/023150/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190600	26882530	5570	5570	5570	5570	102
3	20241108	190500	26882530	5570	5570	5570	5570	0
4	20241108	190400	26882530	5570	5570	5570	5570	0
5	20241108	190300	26882530	5570	5570	5570	5570	0
6	20241108	190200	26882530	5570	5570	5570	5570	0
7	20241108	190100	26882530	5570	5570	5570	5570	0
8	20241108	190000	26882530	5570	5570	5570	5570	0
9	20241108	185900	26882530	5570	5570	5570	5570	0
10	20241108	185800	26882530	5570	5570	5570	5570	0
11	20241108	185700	26882530	5570	5570	5570	5570	0
12	20241108	185600	26882530	5570	5570	5570	5570	0
13	20241108	185500	26882530	5570	5570	5570	5570	0
14	20241108	185400	26882530	5570	5570	5570	5570	0
15	20241108	185300	26882530	5570	5570	5570	5570	0
16	20241108	185200	26882530	5570	5570	5570	5570	0
17	20241108	185100	26882530	5570	5570	5570	5570	0
18	20241108	185000	26882530	5570	5570	5570	5570	0
19	20241108	184900	26882530	5570	5570	5570	5570	0
20	20241108	184800	26882530	5570	5570	5570	5570	0
21	20241108	184700	26882530	5570	5570	5570	5570	0
22	20241108	184600	26882530	5570	5570	5570	5570	0
23	20241108	184500	26882530	5570	5570	5570	5570	0
24	20241108	184400	26882530	5570	5570	5570	5570	0
25	20241108	184300	26882530	5570	5570	5570	5570	0
26	20241108	184200	26882530	5570	5570	5570	5570	0
27	20241108	184100	26882530	5570	5570	5570	5570	0
28	20241108	184000	26882530	5570	5570	5570	5570	0
29	20241108	183900	26882530	5570	5570	5570	5570	0
30	20241108	183800	26882530	5570	5570	5570	5570	0
31	20241108	183700	26882530	5570	5570	5570	5570	0
32	20241108	183600	26882530	5570	5570	5570	5570	102
33	20241108	183500	26882530	5570	5570	5570	5570	0
34	20241108	183400	26882530	5570	5570	5570	5570	0
35	20241108	183300	26882530	5570	5570	5570	5570	0
36	20241108	183200	26882530	5570	5570	5570	5570	0
37	20241108	183100	26882530	5570	5570	5570	5570	0
38	20241108	183000	26882530	5570	5570	5570	5570	0
39	20241108	182900	26882530	5570	5570	5570	5570	0
40	20241108	182800	26882530	5570	5570	5570	5570	0
41	20241108	182700	26882530	5570	5570	5570	5570	0
42	20241108	182600	26882530	5570	5570	5570	5570	0
43	20241108	182500	26882530	5570	5570	5570	5570	0
44	20241108	182400	26882530	5570	5570	5570	5570	0
45	20241108	182300	26882530	5570	5570	5570	5570	0
46	20241108	182200	26882530	5570	5570	5570	5570	0
47	20241108	182100	26882530	5570	5570	5570	5570	0
48	20241108	182000	26882530	5570	5570	5570	5570	0
49	20241108	181900	26882530	5570	5570	5570	5570	0
50	20241108	181800	26882530	5570	5570	5570	5570	0
51	20241108	181700	26882530	5570	5570	5570	5570	0
52	20241108	181600	26882530	5570	5570	5570	5570	0
53	20241108	181500	26882530	5570	5570	5570	5570	0
54	20241108	181400	26882530	5570	5570	5570	5570	0
55	20241108	181300	26882530	5570	5570	5570	5570	0
56	20241108	181200	26882530	5570	5570	5570	5570	0
57	20241108	181100	26882530	5570	5570	5570	5570	0
58	20241108	181000	26882530	5570	5570	5570	5570	0
59	20241108	180900	26882530	5570	5570	5570	5570	0
60	20241108	180800	26882530	5570	5570	5570	5570	0
61	20241108	180700	26882530	5570	5570	5570	5570	0
62	20241108	180600	26882530	5570	5570	5570	5570	102
63	20241108	180500	26882530	5570	5570	5570	5570	0
64	20241108	180400	26882530	5570	5570	5570	5570	0
65	20241108	180300	26882530	5570	5570	5570	5570	0
66	20241108	180200	26882530	5570	5570	5570	5570	0
67	20241108	180100	26882530	5570	5570	5570	5570	0
68	20241108	180000	26882530	5570	5570	5570	5570	0
69	20241108	175900	26882530	5570	5570	5570	5570	0
70	20241108	175800	26882530	5570	5570	5570	5570	0
71	20241108	175700	26882530	5570	5570	5570	5570	0
72	20241108	175600	26882530	5570	5570	5570	5570	0
73	20241108	175500	26882530	5570	5570	5570	5570	0
74	20241108	175400	26882530	5570	5570	5570	5570	0
75	20241108	175300	26882530	5570	5570	5570	5570	0
76	20241108	175200	26882530	5570	5570	5570	5570	0
77	20241108	175100	26882530	5570	5570	5570	5570	0
78	20241108	175000	26882530	5570	5570	5570	5570	0
79	20241108	174900	26882530	5570	5570	5570	5570	0
80	20241108	174800	26882530	5570	5570	5570	5570	0
81	20241108	174700	26882530	5570	5570	5570	5570	0
82	20241108	174600	26882530	5570	5570	5570	5570	0
83	20241108	174500	26882530	5570	5570	5570	5570	0
84	20241108	174400	26882530	5570	5570	5570	5570	0
85	20241108	174300	26882530	5570	5570	5570	5570	0
86	20241108	174200	26882530	5570	5570	5570	5570	0
87	20241108	174100	26882530	5570	5570	5570	5570	0
88	20241108	174000	26882530	5570	5570	5570	5570	0
89	20241108	173900	26882530	5570	5570	5570	5570	0
90	20241108	173800	26882530	5570	5570	5570	5570	0
91	20241108	173700	26882530	5570	5570	5570	5570	0
92	20241108	173600	26882530	5570	5570	5570	5570	102
93	20241108	173500	26882530	5570	5570	5570	5570	0
94	20241108	173400	26882530	5570	5570	5570	5570	0
95	20241108	173300	26882530	5570	5570	5570	5570	0
96	20241108	173200	26882530	5570	5570	5570	5570	0
97	20241108	173100	26882530	5570	5570	5570	5570	0
98	20241108	173000	26882530	5570	5570	5570	5570	0
99	20241108	172900	26882530	5570	5570	5570	5570	0
100	20241108	172800	26882530	5570	5570	5570	5570	0
101	20241108	172700	26882530	5570	5570	5570	5570	0
102	20241108	172600	26882530	5570	5570	5570	5570	0
103	20241108	172500	26882530	5570	5570	5570	5570	0
104	20241108	172400	26882530	5570	5570	5570	5570	0
105	20241108	172300	26882530	5570	5570	5570	5570	0
106	20241108	172200	26882530	5570	5570	5570	5570	0
107	20241108	172100	26882530	5570	5570	5570	5570	0
108	20241108	172000	26882530	5570	5570	5570	5570	0
109	20241108	171900	26882530	5570	5570	5570	5570	0
110	20241108	171800	26882530	5570	5570	5570	5570	0
111	20241108	171700	26882530	5570	5570	5570	5570	0
112	20241108	171600	26882530	5570	5570	5570	5570	0
113	20241108	171500	26882530	5570	5570	5570	5570	0
114	20241108	171400	26882530	5570	5570	5570	5570	0
115	20241108	171300	26882530	5570	5570	5570	5570	0
116	20241108	171200	26882530	5570	5570	5570	5570	0
117	20241108	171100	26882530	5570	5570	5570	5570	0
118	20241108	171000	26882530	5570	5570	5570	5570	0
119	20241108	170900	26882530	5570	5570	5570	5570	0
120	20241108	170800	26882530	5570	5570	5570	5570	0
121	20241108	170700	26882530	5570	5570	5570	5570	0
122	20241108	170600	26882530	5570	5570	5570	5570	102
123	20241108	170500	26882530	5570	5570	5570	5570	0
124	20241108	170400	26882530	5570	5570	5570	5570	0
125	20241108	170300	26882530	5570	5570	5570	5570	0
126	20241108	170200	26882530	5570	5570	5570	5570	0
127	20241108	170100	26882530	5570	5570	5570	5570	0
128	20241108	170000	26882530	5570	5570	5570	5570	0
129	20241108	165900	26882530	5570	5570	5570	5570	0
130	20241108	165800	26882530	5570	5570	5570	5570	0
131	20241108	165700	26882530	5570	5570	5570	5570	0
132	20241108	165600	26882530	5570	5570	5570	5570	0
133	20241108	165500	26882530	5570	5570	5570	5570	0
134	20241108	165400	26882530	5570	5570	5570	5570	0
135	20241108	165300	26882530	5570	5570	5570	5570	0
136	20241108	165200	26882530	5570	5570	5570	5570	0
137	20241108	165100	26882530	5570	5570	5570	5570	0
138	20241108	165000	26882530	5570	5570	5570	5570	0
139	20241108	164900	26882530	5570	5570	5570	5570	0
140	20241108	164800	26882530	5570	5570	5570	5570	0
141	20241108	164700	26882530	5570	5570	5570	5570	0
142	20241108	164600	26882530	5570	5570	5570	5570	0
143	20241108	164500	26882530	5570	5570	5570	5570	0
144	20241108	164400	26882530	5570	5570	5570	5570	0
145	20241108	164300	26882530	5570	5570	5570	5570	0
146	20241108	164200	26882530	5570	5570	5570	5570	0
147	20241108	164100	26882530	5570	5570	5570	5570	0
148	20241108	164000	26882530	5570	5570	5570	5570	0
149	20241108	163900	26882530	5570	5570	5570	5570	0
150	20241108	163800	26882530	5570	5570	5570	5570	0
151	20241108	163700	26882530	5570	5570	5570	5570	0
152	20241108	163600	26882530	5570	5570	5570	5570	102
153	20241108	163500	26882530	5570	5570	5570	5570	0
154	20241108	163400	26882530	5570	5570	5570	5570	0
155	20241108	163300	26882530	5570	5570	5570	5570	0
156	20241108	163200	26882530	5570	5570	5570	5570	0
157	20241108	163100	26882530	5570	5570	5570	5570	0
158	20241108	163000	26882530	5570	5570	5570	5570	0
159	20241108	162900	26882530	5570	5570	5570	5570	0
160	20241108	162800	26882530	5570	5570	5570	5570	0
161	20241108	162700	26882530	5570	5570	5570	5570	0
162	20241108	162600	26882530	5570	5570	5570	5570	0
163	20241108	162500	26882530	5570	5570	5570	5570	0
164	20241108	162400	26882530	5570	5570	5570	5570	0
165	20241108	162300	26882530	5570	5570	5570	5570	0
166	20241108	162200	26882530	5570	5570	5570	5570	0
167	20241108	162100	26882530	5570	5570	5570	5570	0
168	20241108	162000	26882530	5570	5570	5570	5570	0
169	20241108	161900	26882530	5570	5570	5570	5570	0
170	20241108	161800	26882530	5570	5570	5570	5570	0
171	20241108	161700	26882530	5570	5570	5570	5570	0
172	20241108	161600	26882530	5570	5570	5570	5570	0
173	20241108	161500	26882530	5570	5570	5570	5570	0
174	20241108	161400	26882530	5570	5570	5570	5570	0
175	20241108	161300	26882530	5570	5570	5570	5570	0
176	20241108	161200	26882530	5570	5570	5570	5570	0
177	20241108	161100	26882530	5570	5570	5570	5570	0
178	20241108	161000	26882530	5570	5570	5570	5570	0
179	20241108	160900	26882530	5570	5570	5570	5570	0
180	20241108	160800	26882530	5570	5570	5570	5570	0
181	20241108	160700	26882530	5570	5570	5570	5570	0
182	20241108	160600	26882530	5570	5570	5570	5570	102
183	20241108	160500	26882530	5570	5570	5570	5570	0
184	20241108	160400	26882530	5570	5570	5570	5570	0
185	20241108	160300	26882530	5570	5570	5570	5570	0
186	20241108	160200	26882530	5570	5570	5570	5570	0
187	20241108	160100	26882530	5570	5570	5570	5570	0
188	20241108	160000	26882530	5570	5570	5570	5570	0
189	20241108	155900	26882530	5570	5570	5570	5570	0
190	20241108	155800	26882530	5570	5570	5570	5570	0
191	20241108	155700	26882530	5570	5570	5570	5570	0
192	20241108	155600	26882530	5570	5570	5570	5570	0
193	20241108	155500	26882530	5570	5570	5570	5570	0
194	20241108	155400	26882530	5570	5570	5570	5570	0
195	20241108	155300	26882530	5570	5570	5570	5570	0
196	20241108	155200	26882530	5570	5570	5570	5570	0
197	20241108	155100	26882530	5570	5570	5570	5570	0
198	20241108	155000	26882530	5570	5570	5570	5570	0
199	20241108	154900	26882530	5570	5570	5570	5570	0
200	20241108	154800	26882530	5570	5570	5570	5570	0
201	20241108	154700	26882530	5570	5570	5570	5570	0
202	20241108	154600	26882530	5570	5570	5570	5570	0
203	20241108	154500	26882530	5570	5570	5570	5570	0
204	20241108	154400	26882530	5570	5570	5570	5570	0
205	20241108	154300	26882530	5570	5570	5570	5570	0
206	20241108	154200	26882530	5570	5570	5570	5570	0
207	20241108	154100	26882530	5570	5570	5570	5570	0
208	20241108	154000	26882530	5570	5570	5570	5570	0
209	20241108	153900	26882530	5570	5570	5570	5570	0
210	20241108	153800	26882530	5570	5570	5570	5570	0
211	20241108	153700	26882530	5570	5570	5570	5570	0
212	20241108	153600	26882530	5570	5570	5570	5570	102
213	20241108	153500	26882530	5570	5570	5570	5570	0
214	20241108	153400	26882530	5570	5570	5570	5570	0
215	20241108	153300	26882530	5570	5570	5570	5570	0
216	20241108	153200	26882530	5570	5570	5570	5570	0
217	20241108	153100	26882530	5570	5570	5570	5570	0
218	20241108	153000	26882530	5570	5570	5570	5570	102
219	20241108	152900	26314390	5570	5570	5570	5570	0
220	20241108	152800	26314390	5570	5570	5570	5570	0
221	20241108	152700	26314390	5570	5570	5570	5570	0
222	20241108	152600	26314390	5570	5570	5570	5570	0
223	20241108	152500	26314390	5570	5570	5570	5570	0
224	20241108	152400	26314390	5570	5570	5570	5570	0
225	20241108	152300	26314390	5570	5570	5570	5570	0
226	20241108	152200	26314390	5570	5570	5570	5570	0
227	20241108	152100	26314390	5570	5570	5570	5570	0
228	20241108	152000	26314390	5570	5570	5570	5570	0
229	20241108	151900	26314390	5570	5570	5570	5570	0
230	20241108	151800	26314390	5570	5570	5570	5570	0
231	20241108	151700	26314390	5570	5570	5570	5570	0
232	20241108	151600	26314390	5570	5570	5570	5570	0
233	20241108	151500	26314390	5570	5570	5570	5570	0
234	20241108	151400	26314390	5570	5570	5570	5570	0
235	20241108	151300	26314390	5570	5570	5570	5570	0
236	20241108	151200	26314390	5570	5570	5570	5570	0
237	20241108	151100	26314390	5570	5570	5570	5570	0
238	20241108	151000	26314390	5570	5570	5570	5570	0
239	20241108	150900	26314390	5570	5570	5570	5570	0
240	20241108	150800	26314390	5570	5570	5570	5570	0
241	20241108	150700	26314390	5570	5570	5570	5570	0
242	20241108	150600	26314390	5570	5570	5570	5570	0
243	20241108	150500	26314390	5570	5570	5570	5570	0
244	20241108	150400	26314390	5570	5570	5570	5570	0
245	20241108	150300	26314390	5570	5570	5570	5570	0
246	20241108	150200	26314390	5570	5570	5570	5570	0
247	20241108	150100	26314390	5570	5570	5570	5570	0
248	20241108	150000	26314390	5570	5570	5570	5570	0
249	20241108	145900	26314390	5570	5570	5570	5570	0
250	20241108	145800	26314390	5570	5570	5570	5570	0
251	20241108	145700	26314390	5570	5570	5570	5570	0
252	20241108	145600	26314390	5570	5570	5570	5570	0
253	20241108	145500	26314390	5570	5570	5570	5570	0
254	20241108	145400	26314390	5570	5570	5570	5570	0
255	20241108	145300	26314390	5570	5570	5570	5570	0
256	20241108	145200	26314390	5570	5570	5570	5570	0
257	20241108	145100	26314390	5570	5570	5570	5570	0
258	20241108	145000	26314390	5570	5570	5570	5570	0
259	20241108	144900	26314390	5570	5570	5570	5570	1800
260	20241108	144800	16288390	5570	5570	5570	5570	0
261	20241108	144700	16288390	5570	5570	5570	5570	0
262	20241108	144600	16288390	5570	5570	5570	5570	0
263	20241108	144500	16288390	5570	5570	5570	5570	0
264	20241108	144400	16288390	5570	5570	5570	5570	0
265	20241108	144300	16288390	5570	5570	5570	5570	0
266	20241108	144200	16288390	5570	5570	5570	5570	0
267	20241108	144100	16288390	5570	5570	5570	5570	0
268	20241108	144000	16288390	5570	5570	5570	5570	0
269	20241108	143900	16288390	5570	5570	5570	5570	0
270	20241108	143800	16288390	5570	5570	5570	5570	0
271	20241108	143700	16288390	5570	5570	5570	5570	0
272	20241108	143600	16288390	5570	5570	5570	5570	0
273	20241108	143500	16288390	5570	5570	5570	5570	0
274	20241108	143400	16288390	5570	5570	5570	5570	0
275	20241108	143300	16288390	5570	5570	5570	5570	0
276	20241108	143200	16288390	5570	5570	5570	5570	0
277	20241108	143100	16288390	5570	5570	5570	5570	0
278	20241108	143000	16288390	5570	5570	5570	5570	0
279	20241108	142900	16288390	5570	5570	5570	5570	0
280	20241108	142800	16288390	5570	5570	5570	5570	0
281	20241108	142700	16288390	5570	5570	5570	5570	0
282	20241108	142600	16288390	5570	5570	5570	5570	0
283	20241108	142500	16288390	5570	5570	5570	5570	0
284	20241108	142400	16288390	5570	5570	5570	5570	0
285	20241108	142300	16288390	5570	5570	5570	5570	0
286	20241108	142200	16288390	5570	5570	5570	5570	0
287	20241108	142100	16288390	5570	5570	5570	5570	0
288	20241108	142000	16288390	5570	5570	5570	5570	0
289	20241108	141900	16288390	5570	5570	5570	5570	0
290	20241108	141800	16288390	5570	5570	5570	5570	0
291	20241108	141700	16288390	5570	5570	5570	5570	0
292	20241108	141600	16288390	5570	5570	5570	5570	0
293	20241108	141500	16288390	5570	5570	5570	5570	0
294	20241108	141400	16288390	5570	5570	5570	5570	0
295	20241108	141300	16288390	5570	5570	5570	5570	50
296	20241108	141200	16009890	5570	5570	5570	5570	0
297	20241108	141100	16009890	5570	5570	5570	5570	345
298	20241108	141000	14088240	5570	5570	5570	5570	0
299	20241108	140900	14088240	5570	5570	5570	5570	0
300	20241108	140800	14088240	5570	5570	5570	5570	0
301	20241108	140700	14088240	5570	5570	5570	5570	0
302	20241108	140600	14088240	5570	5570	5570	5570	0
303	20241108	140500	14088240	5570	5570	5570	5570	0
304	20241108	140400	14088240	5570	5570	5570	5570	0
305	20241108	140300	14088240	5570	5570	5570	5570	0
306	20241108	140200	14088240	5570	5570	5570	5570	0
307	20241108	140100	14088240	5570	5570	5570	5570	0
308	20241108	140000	14088240	5570	5570	5570	5570	0
309	20241108	135900	14088240	5570	5570	5570	5570	100
310	20241108	135800	13531240	5580	5580	5580	5580	0
311	20241108	135700	13531240	5580	5580	5580	5580	0
312	20241108	135600	13531240	5580	5580	5580	5580	0
313	20241108	135500	13531240	5580	5580	5580	5580	0
314	20241108	135400	13531240	5580	5580	5580	5580	0
315	20241108	135300	13531240	5580	5580	5580	5580	0
316	20241108	135200	13531240	5580	5580	5580	5580	0
317	20241108	135100	13531240	5580	5580	5580	5580	442
318	20241108	135000	11064880	5570	5570	5570	5570	6
319	20241108	134900	11031460	5580	5580	5580	5580	0
320	20241108	134800	11031460	5580	5580	5580	5580	0
321	20241108	134700	11031460	5580	5580	5580	5580	0
322	20241108	134600	11031460	5580	5580	5580	5580	0
323	20241108	134500	11031460	5580	5580	5580	5580	0
324	20241108	134400	11031460	5580	5570	5580	5570	55
325	20241108	134300	10725060	5570	5570	5570	5570	0
326	20241108	134200	10725060	5570	5570	5570	5570	0
327	20241108	134100	10725060	5570	5570	5570	5570	0
328	20241108	134000	10725060	5570	5570	5570	5570	0
329	20241108	133900	10725060	5570	5570	5570	5570	0
330	20241108	133800	10725060	5570	5570	5570	5570	0
331	20241108	133700	10725060	5570	5570	5570	5570	0
332	20241108	133600	10725060	5570	5570	5570	5570	0
333	20241108	133500	10725060	5570	5570	5570	5570	4
334	20241108	133400	10702780	5570	5570	5570	5570	0
335	20241108	133300	10702780	5570	5570	5570	5570	0
336	20241108	133200	10702780	5570	5570	5570	5570	0
337	20241108	133100	10702780	5570	5570	5570	5570	0
338	20241108	133000	10702780	5570	5570	5570	5570	0
339	20241108	132900	10702780	5570	5570	5570	5570	0
340	20241108	132800	10702780	5570	5570	5570	5570	0
341	20241108	132700	10702780	5570	5570	5570	5570	0
342	20241108	132600	10702780	5570	5570	5570	5570	0
343	20241108	132500	10702780	5570	5570	5570	5570	0
344	20241108	132400	10702780	5570	5570	5570	5570	0
345	20241108	132300	10702780	5570	5570	5570	5570	200
346	20241108	132200	9588780	5570	5570	5570	5570	0
347	20241108	132100	9588780	5570	5570	5570	5570	0
348	20241108	132000	9588780	5570	5570	5570	5570	0
349	20241108	131900	9588780	5570	5570	5570	5570	0
350	20241108	131800	9588780	5570	5570	5570	5570	0
351	20241108	131700	9588780	5570	5570	5570	5570	0
352	20241108	131600	9588780	5570	5570	5570	5570	0
353	20241108	131500	9588780	5570	5570	5570	5570	0
354	20241108	131400	9588780	5570	5570	5570	5570	0
355	20241108	131300	9588780	5570	5570	5570	5570	0
356	20241108	131200	9588780	5570	5570	5570	5570	0
357	20241108	131100	9588780	5570	5570	5570	5570	0
358	20241108	131000	9588780	5570	5570	5570	5570	0
359	20241108	130900	9588780	5570	5570	5570	5570	0
360	20241108	130800	9588780	5570	5570	5570	5570	50
361	20241108	130700	9310280	5560	5560	5560	5560	0
362	20241108	130600	9310280	5560	5560	5560	5560	57
363	20241108	130500	8993360	5580	5580	5580	5580	0
364	20241108	130400	8993360	5580	5580	5580	5580	0
365	20241108	130300	8993360	5580	5580	5580	5580	0
366	20241108	130200	8993360	5580	5580	5580	5580	0
367	20241108	130100	8993360	5580	5580	5580	5580	0
368	20241108	130000	8993360	5580	5580	5580	5580	0
369	20241108	125900	8993360	5580	5580	5580	5580	0
370	20241108	125800	8993360	5580	5580	5580	5580	0
371	20241108	125700	8993360	5580	5580	5580	5580	0
372	20241108	125600	8993360	5580	5560	5580	5560	110
373	20241108	125500	8381560	5560	5560	5560	5560	0
374	20241108	125400	8381560	5560	5560	5560	5560	0
375	20241108	125300	8381560	5560	5560	5560	5560	0
376	20241108	125200	8381560	5560	5560	5560	5560	0
377	20241108	125100	8381560	5560	5560	5560	5560	0
378	20241108	125000	8381560	5560	5560	5560	5560	0
379	20241108	124900	8381560	5560	5560	5560	5560	0
380	20241108	124800	8381560	5560	5560	5560	5560	0
381	20241108	124700	8381560	5560	5560	5560	5560	0
382	20241108	124600	8381560	5560	5560	5560	5560	0
383	20241108	124500	8381560	5560	5560	5560	5560	0
384	20241108	124400	8381560	5560	5560	5560	5560	0
385	20241108	124300	8381560	5560	5560	5560	5560	0
386	20241108	124200	8381560	5560	5560	5560	5560	0
387	20241108	124100	8381560	5560	5560	5560	5560	0
388	20241108	124000	8381560	5560	5560	5560	5560	0
389	20241108	123900	8381560	5560	5560	5560	5560	0
390	20241108	123800	8381560	5560	5560	5560	5560	0
391	20241108	123700	8381560	5560	5560	5560	5560	0
392	20241108	123600	8381560	5560	5560	5560	5560	0
393	20241108	123500	8381560	5560	5560	5560	5560	197
394	20241108	123400	7286240	5560	5560	5560	5560	3
395	20241108	123300	7269560	5560	5560	5560	5560	0
396	20241108	123200	7269560	5560	5560	5560	5560	0
397	20241108	123100	7269560	5560	5560	5560	5560	0
398	20241108	123000	7269560	5560	5560	5560	5560	1
399	20241108	122900	7264000	5550	5550	5550	5550	0
400	20241108	122800	7264000	5550	5550	5550	5550	0
401	20241108	122700	7264000	5550	5550	5550	5550	0
402	20241108	122600	7264000	5550	5550	5550	5550	0
403	20241108	122500	7264000	5550	5550	5550	5550	0
404	20241108	122400	7264000	5550	5550	5550	5550	0
405	20241108	122300	7264000	5550	5550	5550	5550	0
406	20241108	122200	7264000	5550	5550	5550	5550	0
407	20241108	122100	7264000	5550	5550	5550	5550	0
408	20241108	122000	7264000	5550	5550	5550	5550	0
409	20241108	121900	7264000	5550	5550	5550	5550	0
410	20241108	121800	7264000	5550	5550	5550	5550	0
411	20241108	121700	7264000	5550	5550	5550	5550	0
412	20241108	121600	7264000	5550	5550	5550	5550	0
413	20241108	121500	7264000	5550	5550	5550	5550	0
414	20241108	121400	7264000	5550	5550	5550	5550	0
415	20241108	121300	7264000	5550	5550	5550	5550	0
416	20241108	121200	7264000	5550	5550	5550	5550	0
417	20241108	121100	7264000	5550	5550	5550	5550	0
418	20241108	121000	7264000	5550	5550	5550	5550	0
419	20241108	120900	7264000	5550	5550	5550	5550	0
420	20241108	120800	7264000	5550	5550	5550	5550	0
421	20241108	120700	7264000	5550	5550	5550	5550	0
422	20241108	120600	7264000	5550	5550	5550	5550	0
423	20241108	120500	7264000	5550	5550	5550	5550	0
424	20241108	120400	7264000	5550	5550	5550	5550	0
425	20241108	120300	7264000	5550	5550	5550	5550	0
426	20241108	120200	7264000	5550	5550	5550	5550	0
427	20241108	120100	7264000	5550	5550	5550	5550	0
428	20241108	120000	7264000	5550	5550	5550	5550	0
429	20241108	115900	7264000	5550	5550	5550	5550	0
430	20241108	115800	7264000	5550	5550	5550	5550	0
431	20241108	115700	7264000	5550	5550	5550	5550	18
432	20241108	115600	7164100	5600	5600	5600	5600	0
433	20241108	115500	7164100	5600	5600	5600	5600	0
434	20241108	115400	7164100	5600	5600	5600	5600	0
435	20241108	115300	7164100	5600	5600	5600	5600	0
436	20241108	115200	7164100	5600	5600	5600	5600	0
437	20241108	115100	7164100	5600	5600	5600	5600	0
438	20241108	115000	7164100	5600	5600	5600	5600	0
439	20241108	114900	7164100	5600	5600	5600	5600	0
440	20241108	114800	7164100	5600	5600	5600	5600	0
441	20241108	114700	7164100	5600	5600	5600	5600	0
442	20241108	114600	7164100	5600	5600	5600	5600	0
443	20241108	114500	7164100	5600	5600	5600	5600	0
444	20241108	114400	7164100	5600	5600	5600	5600	0
445	20241108	114300	7164100	5600	5600	5600	5600	0
446	20241108	114200	7164100	5600	5600	5600	5600	0
447	20241108	114100	7164100	5600	5600	5600	5600	0
448	20241108	114000	7164100	5600	5600	5600	5600	0
449	20241108	113900	7164100	5600	5600	5600	5600	0
450	20241108	113800	7164100	5600	5600	5600	5600	0
451	20241108	113700	7164100	5600	5600	5600	5600	0
452	20241108	113600	7164100	5600	5600	5600	5600	0
453	20241108	113500	7164100	5600	5600	5600	5600	0
454	20241108	113400	7164100	5600	5600	5600	5600	0
455	20241108	113300	7164100	5600	5600	5600	5600	0
456	20241108	113200	7164100	5600	5600	5600	5600	0
457	20241108	113100	7164100	5600	5600	5600	5600	0
458	20241108	113000	7164100	5600	5600	5600	5600	0
459	20241108	112900	7164100	5600	5600	5600	5600	0
460	20241108	112800	7164100	5600	5600	5600	5600	0
461	20241108	112700	7164100	5600	5600	5600	5600	0
462	20241108	112600	7164100	5600	5600	5600	5600	0
463	20241108	112500	7164100	5600	5600	5600	5600	0
464	20241108	112400	7164100	5600	5600	5600	5600	0
465	20241108	112300	7164100	5600	5600	5600	5600	0
466	20241108	112200	7164100	5600	5600	5600	5600	0
467	20241108	112100	7164100	5600	5600	5600	5600	0
468	20241108	112000	7164100	5600	5600	5600	5600	0
469	20241108	111900	7164100	5600	5600	5600	5600	0
470	20241108	111800	7164100	5600	5600	5600	5600	0
471	20241108	111700	7164100	5600	5600	5600	5600	0
472	20241108	111600	7164100	5600	5600	5600	5600	0
473	20241108	111500	7164100	5600	5600	5600	5600	0
474	20241108	111400	7164100	5600	5600	5600	5600	0
475	20241108	111300	7164100	5600	5600	5600	5600	0
476	20241108	111200	7164100	5600	5600	5600	5600	0
477	20241108	111100	7164100	5600	5600	5600	5600	0
478	20241108	111000	7164100	5600	5600	5600	5600	0
479	20241108	110900	7164100	5600	5600	5600	5600	0
480	20241108	110800	7164100	5600	5600	5600	5600	0
481	20241108	110700	7164100	5600	5600	5600	5600	0
482	20241108	110600	7164100	5600	5600	5600	5600	0
483	20241108	110500	7164100	5600	5600	5600	5600	0
484	20241108	110400	7164100	5600	5600	5600	5600	0
485	20241108	110300	7164100	5600	5600	5600	5600	0
486	20241108	110200	7164100	5600	5600	5600	5600	0
487	20241108	110100	7164100	5600	5600	5600	5600	0
488	20241108	110000	7164100	5600	5600	5600	5600	0
489	20241108	105900	7164100	5600	5600	5600	5600	0
490	20241108	105800	7164100	5600	5600	5600	5600	0
491	20241108	105700	7164100	5600	5600	5600	5600	0
492	20241108	105600	7164100	5600	5600	5600	5600	0
493	20241108	105500	7164100	5600	5600	5600	5600	0
494	20241108	105400	7164100	5600	5600	5600	5600	0
495	20241108	105300	7164100	5600	5600	5600	5600	0
496	20241108	105200	7164100	5600	5600	5600	5600	0
497	20241108	105100	7164100	5600	5600	5600	5600	0
498	20241108	105000	7164100	5600	5600	5600	5600	0
499	20241108	104900	7164100	5600	5600	5600	5600	0
500	20241108	104800	7164100	5600	5600	5600	5600	1
501	20241108	104700	7158500	5600	5600	5600	5600	0
502	20241108	104600	7158500	5600	5600	5600	5600	0
503	20241108	104500	7158500	5600	5600	5600	5600	0
504	20241108	104400	7158500	5600	5600	5600	5600	0
505	20241108	104300	7158500	5600	5600	5600	5600	0
506	20241108	104200	7158500	5600	5600	5600	5600	0
507	20241108	104100	7158500	5600	5600	5600	5600	0
508	20241108	104000	7158500	5600	5600	5600	5600	0
509	20241108	103900	7158500	5600	5600	5600	5600	0
510	20241108	103800	7158500	5600	5600	5600	5600	0
511	20241108	103700	7158500	5600	5600	5600	5600	37
512	20241108	103600	6951300	5560	5560	5560	5560	0
513	20241108	103500	6951300	5560	5560	5560	5560	0
514	20241108	103400	6951300	5560	5560	5560	5560	28
515	20241108	103300	6795620	5600	5600	5600	5600	31
516	20241108	103200	6622020	5570	5570	5570	5570	3
517	20241108	103100	6605310	5570	5570	5570	5570	50
518	20241108	103000	6326810	5550	5550	5550	5550	0
519	20241108	102900	6326810	5550	5550	5550	5550	0
520	20241108	102800	6326810	5550	5550	5550	5550	0
521	20241108	102700	6326810	5550	5550	5550	5550	0
522	20241108	102600	6326810	5550	5550	5550	5550	0
523	20241108	102500	6326810	5550	5550	5550	5550	0
524	20241108	102400	6326810	5550	5550	5550	5550	0
525	20241108	102300	6326810	5550	5550	5550	5550	1
526	20241108	102200	6321260	5570	5570	5570	5570	0
527	20241108	102100	6321260	5570	5570	5570	5570	0
528	20241108	102000	6321260	5570	5570	5570	5570	0
529	20241108	101900	6321260	5570	5570	5570	5570	0
530	20241108	101800	6321260	5570	5570	5570	5570	89
531	20241108	101700	5825530	5570	5570	5570	5570	0
532	20241108	101600	5825530	5570	5570	5570	5570	0
533	20241108	101500	5825530	5570	5570	5570	5570	0
534	20241108	101400	5825530	5570	5570	5570	5570	0
535	20241108	101300	5825530	5570	5570	5570	5570	1
536	20241108	101200	5819960	5570	5570	5570	5570	0
537	20241108	101100	5819960	5570	5570	5570	5570	0
538	20241108	101000	5819960	5570	5570	5570	5570	84
539	20241108	100900	5352080	5570	5570	5570	5570	10
540	20241108	100800	5296380	5570	5570	5570	5570	0
541	20241108	100700	5296380	5570	5570	5570	5570	10
542	20241108	100600	5240680	5570	5570	5570	5570	0
543	20241108	100500	5240680	5570	5570	5570	5570	0
544	20241108	100400	5240680	5570	5570	5570	5570	0
545	20241108	100300	5240680	5570	5570	5570	5570	0
546	20241108	100200	5240680	5570	5570	5570	5570	0
547	20241108	100100	5240680	5570	5570	5570	5570	0
548	20241108	100000	5240680	5570	5570	5570	5570	0
549	20241108	095900	5240680	5570	5570	5570	5570	0
550	20241108	095800	5240680	5570	5570	5570	5570	1
551	20241108	095700	5235110	5560	5560	5560	5560	0
552	20241108	095600	5235110	5560	5560	5560	5560	13
553	20241108	095500	5162830	5560	5560	5560	5560	1
554	20241108	095400	5157270	5560	5560	5560	5560	0
555	20241108	095300	5157270	5560	5560	5560	5560	0
556	20241108	095200	5157270	5560	5560	5560	5560	6
557	20241108	095100	5123910	5570	5570	5570	5570	0
558	20241108	095000	5123910	5570	5570	5570	5570	0
559	20241108	094900	5123910	5570	5570	5570	5570	0
560	20241108	094800	5123910	5570	5570	5570	5570	0
561	20241108	094700	5123910	5570	5570	5570	5570	4
562	20241108	094600	5101630	5560	5560	5560	5560	0
563	20241108	094500	5101630	5560	5560	5560	5560	0
564	20241108	094400	5101630	5560	5560	5560	5560	10
565	20241108	094300	5046030	5540	5540	5540	5540	0
566	20241108	094200	5046030	5540	5540	5540	5540	0
567	20241108	094100	5046030	5540	5540	5540	5540	0
568	20241108	094000	5046030	5540	5540	5540	5540	0
569	20241108	093900	5046030	5540	5540	5540	5540	0
570	20241108	093800	5046030	5540	5540	5540	5540	115
571	20241108	093700	4408930	5530	5530	5530	5530	0
572	20241108	093600	4408930	5530	5530	5530	5530	0
573	20241108	093500	4408930	5530	5530	5530	5530	0
574	20241108	093400	4408930	5530	5530	5530	5530	0
575	20241108	093300	4408930	5530	5530	5530	5530	0
576	20241108	093200	4408930	5530	5530	5530	5530	71
577	20241108	093100	4016300	5530	5530	5530	5530	0
578	20241108	093000	4016300	5530	5530	5530	5530	7
579	20241108	092900	3977590	5530	5530	5530	5530	185
580	20241108	092800	2954540	5530	5530	5530	5530	100
581	20241108	092700	2401540	5510	5510	5510	5510	0
582	20241108	092600	2401540	5510	5510	5510	5510	0
583	20241108	092500	2401540	5510	5510	5510	5510	0
584	20241108	092400	2401540	5510	5510	5510	5510	0
585	20241108	092300	2401540	5510	5510	5510	5510	0
586	20241108	092200	2401540	5510	5510	5510	5510	0
587	20241108	092100	2401540	5510	5510	5510	5510	0
588	20241108	092000	2401540	5510	5510	5510	5510	0
589	20241108	091900	2401540	5510	5510	5510	5510	0
590	20241108	091800	2401540	5510	5510	5510	5510	0
591	20241108	091700	2401540	5510	5520	5520	5510	203
592	20241108	091600	1281570	5530	5530	5530	5530	11
593	20241108	091500	1220740	5540	5540	5540	5540	0
594	20241108	091400	1220740	5540	5540	5540	5540	0
595	20241108	091300	1220740	5540	5540	5540	5540	38
596	20241108	091200	1010220	5540	5540	5540	5540	8
597	20241108	091100	965900	5540	5540	5540	5540	0
598	20241108	091000	965900	5540	5540	5540	5540	7
599	20241108	090900	927120	5550	5550	5550	5550	0
600	20241108	090800	927120	5550	5550	5550	5550	0
601	20241108	090700	927120	5550	5550	5550	5550	2
602	20241108	090600	916020	5550	5550	5550	5550	4
603	20241108	090500	893820	5560	5560	5560	5560	1
604	20241108	090400	888260	5560	5560	5560	5560	2
605	20241108	090300	877140	5500	5500	5500	5500	71
606	20241108	090200	0	5530	5530	5530	5530	0
607	20241108	090100	0	5530	5530	5530	5530	0
608	20241108	090000	0	5530	5530	5530	5530	0