KissMeData/023150/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190600	43297840	6670	6670	6670	6670	102
3	20231109	190500	43297840	6670	6670	6670	6670	0
4	20231109	190400	43297840	6670	6670	6670	6670	0
5	20231109	190300	43297840	6670	6670	6670	6670	0
6	20231109	190200	43297840	6670	6670	6670	6670	0
7	20231109	190100	43297840	6670	6670	6670	6670	0
8	20231109	190000	43297840	6670	6670	6670	6670	0
9	20231109	185900	43297840	6670	6670	6670	6670	0
10	20231109	185800	43297840	6670	6670	6670	6670	0
11	20231109	185700	43297840	6670	6670	6670	6670	0
12	20231109	185600	43297840	6670	6670	6670	6670	0
13	20231109	185500	43297840	6670	6670	6670	6670	0
14	20231109	185400	43297840	6670	6670	6670	6670	0
15	20231109	185300	43297840	6670	6670	6670	6670	0
16	20231109	185200	43297840	6670	6670	6670	6670	0
17	20231109	185100	43297840	6670	6670	6670	6670	0
18	20231109	185000	43297840	6670	6670	6670	6670	0
19	20231109	184900	43297840	6670	6670	6670	6670	0
20	20231109	184800	43297840	6670	6670	6670	6670	0
21	20231109	184700	43297840	6670	6670	6670	6670	0
22	20231109	184600	43297840	6670	6670	6670	6670	0
23	20231109	184500	43297840	6670	6670	6670	6670	0
24	20231109	184400	43297840	6670	6670	6670	6670	0
25	20231109	184300	43297840	6670	6670	6670	6670	0
26	20231109	184200	43297840	6670	6670	6670	6670	0
27	20231109	184100	43297840	6670	6670	6670	6670	0
28	20231109	184000	43297840	6670	6670	6670	6670	0
29	20231109	183900	43297840	6670	6670	6670	6670	0
30	20231109	183800	43297840	6670	6670	6670	6670	0
31	20231109	183700	43297840	6670	6670	6670	6670	0
32	20231109	183600	43297840	6670	6670	6670	6670	102
33	20231109	183500	43297840	6670	6670	6670	6670	0
34	20231109	183400	43297840	6670	6670	6670	6670	0
35	20231109	183300	43297840	6670	6670	6670	6670	0
36	20231109	183200	43297840	6670	6670	6670	6670	0
37	20231109	183100	43297840	6670	6670	6670	6670	0
38	20231109	183000	43297840	6670	6670	6670	6670	0
39	20231109	182900	43297840	6670	6670	6670	6670	0
40	20231109	182800	43297840	6670	6670	6670	6670	0
41	20231109	182700	43297840	6670	6670	6670	6670	0
42	20231109	182600	43297840	6670	6670	6670	6670	0
43	20231109	182500	43297840	6670	6670	6670	6670	0
44	20231109	182400	43297840	6670	6670	6670	6670	0
45	20231109	182300	43297840	6670	6670	6670	6670	0
46	20231109	182200	43297840	6670	6670	6670	6670	0
47	20231109	182100	43297840	6670	6670	6670	6670	0
48	20231109	182000	43297840	6670	6670	6670	6670	0
49	20231109	181900	43297840	6670	6670	6670	6670	0
50	20231109	181800	43297840	6670	6670	6670	6670	0
51	20231109	181700	43297840	6670	6670	6670	6670	0
52	20231109	181600	43297840	6670	6670	6670	6670	0
53	20231109	181500	43297840	6670	6670	6670	6670	0
54	20231109	181400	43297840	6670	6670	6670	6670	0
55	20231109	181300	43297840	6670	6670	6670	6670	0
56	20231109	181200	43297840	6670	6670	6670	6670	0
57	20231109	181100	43297840	6670	6670	6670	6670	0
58	20231109	181000	43297840	6670	6670	6670	6670	0
59	20231109	180900	43297840	6670	6670	6670	6670	0
60	20231109	180800	43297840	6670	6670	6670	6670	0
61	20231109	180700	43297840	6670	6670	6670	6670	0
62	20231109	180600	43297840	6670	6670	6670	6670	102
63	20231109	180500	43297840	6670	6670	6670	6670	0
64	20231109	180400	43297840	6670	6670	6670	6670	0
65	20231109	180300	43297840	6670	6670	6670	6670	0
66	20231109	180200	43297840	6670	6670	6670	6670	0
67	20231109	180100	43297840	6670	6670	6670	6670	0
68	20231109	180000	43297840	6670	6670	6670	6670	0
69	20231109	175900	43297840	6670	6670	6670	6670	0
70	20231109	175800	43297840	6670	6670	6670	6670	0
71	20231109	175700	43297840	6670	6670	6670	6670	0
72	20231109	175600	43297840	6670	6670	6670	6670	0
73	20231109	175500	43297840	6670	6670	6670	6670	0
74	20231109	175400	43297840	6670	6670	6670	6670	0
75	20231109	175300	43297840	6670	6670	6670	6670	0
76	20231109	175200	43297840	6670	6670	6670	6670	0
77	20231109	175100	43297840	6670	6670	6670	6670	0
78	20231109	175000	43297840	6670	6670	6670	6670	0
79	20231109	174900	43297840	6670	6670	6670	6670	0
80	20231109	174800	43297840	6670	6670	6670	6670	0
81	20231109	174700	43297840	6670	6670	6670	6670	0
82	20231109	174600	43297840	6670	6670	6670	6670	0
83	20231109	174500	43297840	6670	6670	6670	6670	0
84	20231109	174400	43297840	6670	6670	6670	6670	0
85	20231109	174300	43297840	6670	6670	6670	6670	0
86	20231109	174200	43297840	6670	6670	6670	6670	0
87	20231109	174100	43297840	6670	6670	6670	6670	0
88	20231109	174000	43297840	6670	6670	6670	6670	0
89	20231109	173900	43297840	6670	6670	6670	6670	0
90	20231109	173800	43297840	6670	6670	6670	6670	0
91	20231109	173700	43297840	6670	6670	6670	6670	0
92	20231109	173600	43297840	6670	6670	6670	6670	102
93	20231109	173500	43297840	6670	6670	6670	6670	0
94	20231109	173400	43297840	6670	6670	6670	6670	0
95	20231109	173300	43297840	6670	6670	6670	6670	0
96	20231109	173200	43297840	6670	6670	6670	6670	0
97	20231109	173100	43297840	6670	6670	6670	6670	0
98	20231109	173000	43297840	6670	6670	6670	6670	0
99	20231109	172900	43297840	6670	6670	6670	6670	0
100	20231109	172800	43297840	6670	6670	6670	6670	0
101	20231109	172700	43297840	6670	6670	6670	6670	0
102	20231109	172600	43297840	6670	6670	6670	6670	0
103	20231109	172500	43297840	6670	6670	6670	6670	0
104	20231109	172400	43297840	6670	6670	6670	6670	0
105	20231109	172300	43297840	6670	6670	6670	6670	0
106	20231109	172200	43297840	6670	6670	6670	6670	0
107	20231109	172100	43297840	6670	6670	6670	6670	0
108	20231109	172000	43297840	6670	6670	6670	6670	0
109	20231109	171900	43297840	6670	6670	6670	6670	0
110	20231109	171800	43297840	6670	6670	6670	6670	0
111	20231109	171700	43297840	6670	6670	6670	6670	0
112	20231109	171600	43297840	6670	6670	6670	6670	0
113	20231109	171500	43297840	6670	6670	6670	6670	0
114	20231109	171400	43297840	6670	6670	6670	6670	0
115	20231109	171300	43297840	6670	6670	6670	6670	0
116	20231109	171200	43297840	6670	6670	6670	6670	0
117	20231109	171100	43297840	6670	6670	6670	6670	0
118	20231109	171000	43297840	6670	6670	6670	6670	0
119	20231109	170900	43297840	6670	6670	6670	6670	0
120	20231109	170800	43297840	6670	6670	6670	6670	0
121	20231109	170700	43297840	6670	6670	6670	6670	0
122	20231109	170600	43297840	6670	6670	6670	6670	102
123	20231109	170500	43297840	6670	6670	6670	6670	0
124	20231109	170400	43297840	6670	6670	6670	6670	0
125	20231109	170300	43297840	6670	6670	6670	6670	0
126	20231109	170200	43297840	6670	6670	6670	6670	0
127	20231109	170100	43297840	6670	6670	6670	6670	0
128	20231109	170000	43297840	6670	6670	6670	6670	0
129	20231109	165900	43297840	6670	6670	6670	6670	0
130	20231109	165800	43297840	6670	6670	6670	6670	0
131	20231109	165700	43297840	6670	6670	6670	6670	0
132	20231109	165600	43297840	6670	6670	6670	6670	0
133	20231109	165500	43297840	6670	6670	6670	6670	0
134	20231109	165400	43297840	6670	6670	6670	6670	0
135	20231109	165300	43297840	6670	6670	6670	6670	0
136	20231109	165200	43297840	6670	6670	6670	6670	0
137	20231109	165100	43297840	6670	6670	6670	6670	0
138	20231109	165000	43297840	6670	6670	6670	6670	0
139	20231109	164900	43297840	6670	6670	6670	6670	0
140	20231109	164800	43297840	6670	6670	6670	6670	0
141	20231109	164700	43297840	6670	6670	6670	6670	0
142	20231109	164600	43297840	6670	6670	6670	6670	0
143	20231109	164500	43297840	6670	6670	6670	6670	0
144	20231109	164400	43297840	6670	6670	6670	6670	0
145	20231109	164300	43297840	6670	6670	6670	6670	0
146	20231109	164200	43297840	6670	6670	6670	6670	0
147	20231109	164100	43297840	6670	6670	6670	6670	0
148	20231109	164000	43297840	6670	6670	6670	6670	0
149	20231109	163900	43297840	6670	6670	6670	6670	0
150	20231109	163800	43297840	6670	6670	6670	6670	0
151	20231109	163700	43297840	6670	6670	6670	6670	0
152	20231109	163600	43297840	6670	6670	6670	6670	102
153	20231109	163500	43297840	6670	6670	6670	6670	0
154	20231109	163400	43297840	6670	6670	6670	6670	0
155	20231109	163300	43297840	6670	6670	6670	6670	0
156	20231109	163200	43297840	6670	6670	6670	6670	0
157	20231109	163100	43297840	6670	6670	6670	6670	0
158	20231109	163000	43297840	6670	6670	6670	6670	0
159	20231109	162900	43297840	6670	6670	6670	6670	0
160	20231109	162800	43297840	6670	6670	6670	6670	0
161	20231109	162700	43297840	6670	6670	6670	6670	0
162	20231109	162600	43297840	6670	6670	6670	6670	0
163	20231109	162500	43297840	6670	6670	6670	6670	0
164	20231109	162400	43297840	6670	6670	6670	6670	0
165	20231109	162300	43297840	6670	6670	6670	6670	0
166	20231109	162200	43297840	6670	6670	6670	6670	0
167	20231109	162100	43297840	6670	6670	6670	6670	0
168	20231109	162000	43297840	6670	6670	6670	6670	0
169	20231109	161900	43297840	6670	6670	6670	6670	0
170	20231109	161800	43297840	6670	6670	6670	6670	0
171	20231109	161700	43297840	6670	6670	6670	6670	0
172	20231109	161600	43297840	6670	6670	6670	6670	0
173	20231109	161500	43297840	6670	6670	6670	6670	0
174	20231109	161400	43297840	6670	6670	6670	6670	0
175	20231109	161300	43297840	6670	6670	6670	6670	0
176	20231109	161200	43297840	6670	6670	6670	6670	0
177	20231109	161100	43297840	6670	6670	6670	6670	0
178	20231109	161000	43297840	6670	6670	6670	6670	0
179	20231109	160900	43297840	6670	6670	6670	6670	0
180	20231109	160800	43297840	6670	6670	6670	6670	0
181	20231109	160700	43297840	6670	6670	6670	6670	0
182	20231109	160600	43297840	6670	6670	6670	6670	102
183	20231109	160500	43297840	6670	6670	6670	6670	0
184	20231109	160400	43297840	6670	6670	6670	6670	0
185	20231109	160300	43297840	6670	6670	6670	6670	0
186	20231109	160200	43297840	6670	6670	6670	6670	0
187	20231109	160100	43297840	6670	6670	6670	6670	0
188	20231109	160000	43297840	6670	6670	6670	6670	0
189	20231109	155900	43297840	6670	6670	6670	6670	0
190	20231109	155800	43297840	6670	6670	6670	6670	0
191	20231109	155700	43297840	6670	6670	6670	6670	0
192	20231109	155600	43297840	6670	6670	6670	6670	0
193	20231109	155500	43297840	6670	6670	6670	6670	0
194	20231109	155400	43297840	6670	6670	6670	6670	0
195	20231109	155300	43297840	6670	6670	6670	6670	0
196	20231109	155200	43297840	6670	6670	6670	6670	0
197	20231109	155100	43297840	6670	6670	6670	6670	0
198	20231109	155000	43297840	6670	6670	6670	6670	0
199	20231109	154900	43297840	6670	6670	6670	6670	0
200	20231109	154800	43297840	6670	6670	6670	6670	0
201	20231109	154700	43297840	6670	6670	6670	6670	0
202	20231109	154600	43297840	6670	6670	6670	6670	0
203	20231109	154500	43297840	6670	6670	6670	6670	0
204	20231109	154400	43297840	6670	6670	6670	6670	0
205	20231109	154300	43297840	6670	6670	6670	6670	0
206	20231109	154200	43297840	6670	6670	6670	6670	0
207	20231109	154100	43297840	6670	6670	6670	6670	0
208	20231109	154000	43297840	6670	6670	6670	6670	0
209	20231109	153900	43297840	6670	6670	6670	6670	0
210	20231109	153800	43297840	6670	6670	6670	6670	0
211	20231109	153700	43297840	6670	6670	6670	6670	0
212	20231109	153600	43297840	6670	6670	6670	6670	102
213	20231109	153500	43297840	6670	6670	6670	6670	0
214	20231109	153400	43297840	6670	6670	6670	6670	0
215	20231109	153300	43297840	6670	6670	6670	6670	0
216	20231109	153200	43297840	6670	6670	6670	6670	0
217	20231109	153100	43297840	6670	6670	6670	6670	0
218	20231109	153000	43297840	6670	6670	6670	6670	102
219	20231109	152900	42617500	6640	6640	6640	6640	0
220	20231109	152800	42617500	6640	6640	6640	6640	0
221	20231109	152700	42617500	6640	6640	6640	6640	0
222	20231109	152600	42617500	6640	6640	6640	6640	0
223	20231109	152500	42617500	6640	6640	6640	6640	0
224	20231109	152400	42617500	6640	6640	6640	6640	0
225	20231109	152300	42617500	6640	6640	6640	6640	0
226	20231109	152200	42617500	6640	6640	6640	6640	0
227	20231109	152100	42617500	6640	6640	6640	6640	0
228	20231109	152000	42617500	6640	6640	6640	6640	0
229	20231109	151900	42617500	6640	6640	6640	6640	16
230	20231109	151800	42511260	6620	6630	6630	6620	98
231	20231109	151700	41861550	6650	6650	6650	6650	0
232	20231109	151600	41861550	6650	6650	6650	6650	0
233	20231109	151500	41861550	6650	6650	6650	6650	0
234	20231109	151400	41861550	6650	6650	6650	6650	0
235	20231109	151300	41861550	6650	6650	6650	6650	0
236	20231109	151200	41861550	6650	6650	6650	6650	2
237	20231109	151100	41848250	6640	6640	6640	6630	81
238	20231109	151000	41311130	6640	6680	6680	6640	84
239	20231109	150900	40751890	6660	6660	6660	6660	0
240	20231109	150800	40751890	6660	6660	6660	6660	0
241	20231109	150700	40751890	6660	6660	6660	6660	0
242	20231109	150600	40751890	6660	6660	6660	6660	2
243	20231109	150500	40738570	6660	6660	6660	6660	0
244	20231109	150400	40738570	6660	6660	6660	6660	0
245	20231109	150300	40738570	6660	6660	6660	6660	3
246	20231109	150200	40718590	6660	6660	6660	6660	0
247	20231109	150100	40718590	6660	6660	6660	6660	0
248	20231109	150000	40718590	6660	6660	6660	6660	0
249	20231109	145900	40718590	6660	6660	6660	6660	0
250	20231109	145800	40718590	6660	6660	6660	6660	1
251	20231109	145700	40711930	6660	6660	6660	6660	0
252	20231109	145600	40711930	6660	6660	6660	6660	0
253	20231109	145500	40711930	6660	6660	6660	6660	0
254	20231109	145400	40711930	6660	6660	6660	6660	0
255	20231109	145300	40711930	6660	6660	6660	6660	0
256	20231109	145200	40711930	6660	6660	6660	6660	0
257	20231109	145100	40711930	6660	6660	6660	6660	0
258	20231109	145000	40711930	6660	6660	6660	6660	0
259	20231109	144900	40711930	6660	6660	6660	6660	0
260	20231109	144800	40711930	6660	6660	6660	6660	1
261	20231109	144700	40705270	6680	6680	6680	6680	0
262	20231109	144600	40705270	6680	6680	6680	6680	0
263	20231109	144500	40705270	6680	6680	6680	6680	0
264	20231109	144400	40705270	6680	6680	6680	6680	3
265	20231109	144300	40685230	6690	6690	6690	6690	0
266	20231109	144200	40685230	6690	6690	6690	6690	0
267	20231109	144100	40685230	6690	6690	6690	6690	0
268	20231109	144000	40685230	6690	6690	6690	6690	0
269	20231109	143900	40685230	6690	6690	6690	6690	0
270	20231109	143800	40685230	6690	6690	6690	6690	0
271	20231109	143700	40685230	6690	6690	6690	6690	0
272	20231109	143600	40685230	6690	6690	6690	6690	0
273	20231109	143500	40685230	6690	6690	6690	6690	0
274	20231109	143400	40685230	6690	6690	6690	6690	0
275	20231109	143300	40685230	6690	6690	6690	6690	1
276	20231109	143200	40678540	6700	6700	6700	6700	0
277	20231109	143100	40678540	6700	6700	6700	6700	0
278	20231109	143000	40678540	6700	6700	6700	6700	0
279	20231109	142900	40678540	6700	6700	6700	6700	0
280	20231109	142800	40678540	6700	6700	6700	6700	0
281	20231109	142700	40678540	6700	6700	6700	6700	0
282	20231109	142600	40678540	6700	6700	6700	6700	0
283	20231109	142500	40678540	6700	6700	6700	6700	0
284	20231109	142400	40678540	6700	6700	6700	6700	0
285	20231109	142300	40678540	6700	6700	6700	6700	0
286	20231109	142200	40678540	6700	6680	6700	6680	60
287	20231109	142100	40276960	6690	6680	6690	6680	30
288	20231109	142000	40076350	6660	6660	6660	6660	0
289	20231109	141900	40076350	6660	6670	6670	6660	229
290	20231109	141800	38549010	6660	6660	6670	6660	54
291	20231109	141700	38188870	6660	6660	6660	6660	0
292	20231109	141600	38188870	6660	6660	6660	6660	0
293	20231109	141500	38188870	6660	6660	6660	6660	0
294	20231109	141400	38188870	6660	6660	6660	6660	0
295	20231109	141300	38188870	6660	6660	6660	6660	0
296	20231109	141200	38188870	6660	6660	6660	6660	0
297	20231109	141100	38188870	6660	6660	6660	6660	0
298	20231109	141000	38188870	6660	6660	6660	6660	0
299	20231109	140900	38188870	6660	6660	6660	6660	0
300	20231109	140800	38188870	6660	6660	6660	6660	0
301	20231109	140700	38188870	6660	6660	6660	6660	1
302	20231109	140600	38182210	6660	6660	6660	6660	0
303	20231109	140500	38182210	6660	6660	6660	6660	0
304	20231109	140400	38182210	6660	6660	6660	6660	0
305	20231109	140300	38182210	6660	6660	6660	6660	0
306	20231109	140200	38182210	6660	6660	6660	6660	0
307	20231109	140100	38182210	6660	6660	6660	6660	0
308	20231109	140000	38182210	6660	6660	6660	6660	0
309	20231109	135900	38182210	6660	6660	6660	6660	1
310	20231109	135800	38175550	6660	6660	6660	6660	1
311	20231109	135700	38168890	6660	6660	6660	6660	1
312	20231109	135600	38162230	6660	6660	6660	6660	11
313	20231109	135500	38088970	6660	6660	6660	6660	0
314	20231109	135400	38088970	6660	6660	6660	6660	0
315	20231109	135300	38088970	6660	6660	6660	6660	0
316	20231109	135200	38088970	6660	6660	6660	6660	0
317	20231109	135100	38088970	6660	6640	6660	6640	3348
318	20231109	135000	15791660	6630	6630	6630	6630	0
319	20231109	134900	15791660	6630	6630	6630	6630	3
320	20231109	134800	15771770	6630	6630	6630	6630	40
321	20231109	134700	15506570	6640	6640	6640	6640	0
322	20231109	134600	15506570	6640	6640	6640	6640	0
323	20231109	134500	15506570	6640	6640	6640	6640	0
324	20231109	134400	15506570	6640	6640	6640	6640	0
325	20231109	134300	15506570	6640	6640	6640	6640	0
326	20231109	134200	15506570	6640	6640	6640	6640	0
327	20231109	134100	15506570	6640	6640	6640	6640	0
328	20231109	134000	15506570	6640	6640	6640	6640	0
329	20231109	133900	15506570	6640	6640	6640	6640	0
330	20231109	133800	15506570	6640	6640	6640	6640	0
331	20231109	133700	15506570	6640	6640	6640	6640	1
332	20231109	133600	15499930	6640	6640	6640	6640	0
333	20231109	133500	15499930	6640	6640	6640	6640	0
334	20231109	133400	15499930	6640	6640	6640	6640	0
335	20231109	133300	15499930	6640	6640	6640	6640	0
336	20231109	133200	15499930	6640	6640	6640	6640	0
337	20231109	133100	15499930	6640	6640	6640	6640	9
338	20231109	133000	15440170	6640	6640	6640	6640	0
339	20231109	132900	15440170	6640	6640	6640	6640	0
340	20231109	132800	15440170	6640	6640	6640	6640	0
341	20231109	132700	15440170	6640	6640	6640	6640	0
342	20231109	132600	15440170	6640	6640	6640	6640	0
343	20231109	132500	15440170	6640	6640	6640	6640	0
344	20231109	132400	15440170	6640	6640	6640	6640	0
345	20231109	132300	15440170	6640	6640	6640	6640	2
346	20231109	132200	15426890	6640	6640	6640	6640	0
347	20231109	132100	15426890	6640	6640	6640	6640	0
348	20231109	132000	15426890	6640	6640	6640	6640	0
349	20231109	131900	15426890	6640	6640	6640	6640	0
350	20231109	131800	15426890	6640	6640	6640	6640	0
351	20231109	131700	15426890	6640	6640	6640	6640	0
352	20231109	131600	15426890	6640	6640	6640	6640	0
353	20231109	131500	15426890	6640	6640	6640	6640	0
354	20231109	131400	15426890	6640	6640	6640	6640	0
355	20231109	131300	15426890	6640	6640	6640	6640	1
356	20231109	131200	15420250	6650	6650	6650	6650	0
357	20231109	131100	15420250	6650	6650	6650	6650	0
358	20231109	131000	15420250	6650	6650	6650	6650	0
359	20231109	130900	15420250	6650	6650	6650	6650	0
360	20231109	130800	15420250	6650	6650	6650	6650	0
361	20231109	130700	15420250	6650	6650	6650	6650	0
362	20231109	130600	15420250	6650	6650	6650	6650	0
363	20231109	130500	15420250	6650	6650	6650	6650	0
364	20231109	130400	15420250	6650	6650	6650	6650	0
365	20231109	130300	15420250	6650	6650	6650	6650	0
366	20231109	130200	15420250	6650	6650	6650	6650	0
367	20231109	130100	15420250	6650	6650	6650	6650	0
368	20231109	130000	15420250	6650	6650	6650	6650	0
369	20231109	125900	15420250	6650	6650	6650	6650	0
370	20231109	125800	15420250	6650	6650	6650	6650	0
371	20231109	125700	15420250	6650	6650	6650	6650	0
372	20231109	125600	15420250	6650	6650	6650	6650	0
373	20231109	125500	15420250	6650	6650	6650	6650	0
374	20231109	125400	15420250	6650	6650	6650	6650	0
375	20231109	125300	15420250	6650	6650	6650	6650	0
376	20231109	125200	15420250	6650	6650	6650	6650	0
377	20231109	125100	15420250	6650	6650	6650	6650	0
378	20231109	125000	15420250	6650	6650	6650	6650	0
379	20231109	124900	15420250	6650	6650	6650	6650	0
380	20231109	124800	15420250	6650	6650	6650	6650	0
381	20231109	124700	15420250	6650	6650	6650	6650	0
382	20231109	124600	15420250	6650	6650	6650	6650	0
383	20231109	124500	15420250	6650	6650	6650	6650	0
384	20231109	124400	15420250	6650	6650	6650	6650	0
385	20231109	124300	15420250	6650	6650	6650	6650	0
386	20231109	124200	15420250	6650	6650	6650	6650	0
387	20231109	124100	15420250	6650	6650	6650	6650	0
388	20231109	124000	15420250	6650	6650	6650	6650	0
389	20231109	123900	15420250	6650	6650	6650	6650	0
390	20231109	123800	15420250	6650	6650	6650	6650	0
391	20231109	123700	15420250	6650	6650	6650	6650	0
392	20231109	123600	15420250	6650	6650	6650	6650	0
393	20231109	123500	15420250	6650	6650	6650	6650	0
394	20231109	123400	15420250	6650	6650	6650	6650	0
395	20231109	123300	15420250	6650	6650	6650	6650	0
396	20231109	123200	15420250	6650	6650	6650	6650	0
397	20231109	123100	15420250	6650	6650	6650	6650	0
398	20231109	123000	15420250	6650	6650	6650	6650	0
399	20231109	122900	15420250	6650	6650	6650	6650	0
400	20231109	122800	15420250	6650	6650	6650	6650	0
401	20231109	122700	15420250	6650	6650	6650	6650	0
402	20231109	122600	15420250	6650	6650	6650	6650	0
403	20231109	122500	15420250	6650	6650	6650	6650	0
404	20231109	122400	15420250	6650	6650	6650	6650	0
405	20231109	122300	15420250	6650	6650	6650	6650	1
406	20231109	122200	15413600	6660	6660	6660	6660	0
407	20231109	122100	15413600	6660	6660	6660	6660	0
408	20231109	122000	15413600	6660	6660	6660	6660	0
409	20231109	121900	15413600	6660	6660	6660	6660	0
410	20231109	121800	15413600	6660	6660	6660	6660	0
411	20231109	121700	15413600	6660	6660	6660	6660	0
412	20231109	121600	15413600	6660	6660	6660	6660	0
413	20231109	121500	15413600	6660	6660	6660	6660	0
414	20231109	121400	15413600	6660	6660	6660	6660	0
415	20231109	121300	15413600	6660	6660	6660	6660	0
416	20231109	121200	15413600	6660	6660	6660	6660	0
417	20231109	121100	15413600	6660	6660	6660	6660	0
418	20231109	121000	15413600	6660	6660	6660	6660	0
419	20231109	120900	15413600	6660	6660	6660	6660	0
420	20231109	120800	15413600	6660	6660	6660	6660	0
421	20231109	120700	15413600	6660	6660	6660	6660	0
422	20231109	120600	15413600	6660	6660	6660	6660	0
423	20231109	120500	15413600	6660	6660	6660	6660	0
424	20231109	120400	15413600	6660	6660	6660	6660	0
425	20231109	120300	15413600	6660	6660	6660	6660	0
426	20231109	120200	15413600	6660	6660	6660	6660	0
427	20231109	120100	15413600	6660	6660	6660	6660	0
428	20231109	120000	15413600	6660	6660	6660	6660	0
429	20231109	115900	15413600	6660	6660	6660	6660	0
430	20231109	115800	15413600	6660	6660	6660	6660	0
431	20231109	115700	15413600	6660	6660	6660	6660	0
432	20231109	115600	15413600	6660	6660	6660	6660	0
433	20231109	115500	15413600	6660	6660	6660	6660	15
434	20231109	115400	15313700	6660	6660	6660	6660	0
435	20231109	115300	15313700	6660	6660	6660	6660	0
436	20231109	115200	15313700	6660	6660	6660	6660	0
437	20231109	115100	15313700	6660	6660	6660	6660	0
438	20231109	115000	15313700	6660	6660	6660	6660	0
439	20231109	114900	15313700	6660	6660	6660	6660	0
440	20231109	114800	15313700	6660	6660	6660	6660	1
441	20231109	114700	15307040	6630	6630	6630	6630	0
442	20231109	114600	15307040	6630	6630	6630	6630	0
443	20231109	114500	15307040	6630	6630	6630	6630	0
444	20231109	114400	15307040	6630	6630	6630	6630	0
445	20231109	114300	15307040	6630	6630	6630	6630	0
446	20231109	114200	15307040	6630	6630	6630	6630	0
447	20231109	114100	15307040	6630	6630	6630	6630	0
448	20231109	114000	15307040	6630	6630	6630	6630	0
449	20231109	113900	15307040	6630	6630	6630	6630	0
450	20231109	113800	15307040	6630	6630	6630	6630	1
451	20231109	113700	15300410	6610	6610	6610	6610	0
452	20231109	113600	15300410	6610	6610	6610	6610	0
453	20231109	113500	15300410	6610	6610	6610	6610	0
454	20231109	113400	15300410	6610	6610	6610	6610	0
455	20231109	113300	15300410	6610	6610	6610	6610	0
456	20231109	113200	15300410	6610	6610	6610	6610	0
457	20231109	113100	15300410	6610	6610	6610	6610	0
458	20231109	113000	15300410	6610	6610	6610	6610	0
459	20231109	112900	15300410	6610	6610	6610	6610	0
460	20231109	112800	15300410	6610	6610	6610	6610	0
461	20231109	112700	15300410	6610	6610	6610	6610	0
462	20231109	112600	15300410	6610	6610	6610	6610	0
463	20231109	112500	15300410	6610	6610	6610	6610	0
464	20231109	112400	15300410	6610	6610	6610	6610	0
465	20231109	112300	15300410	6610	6610	6610	6610	0
466	20231109	112200	15300410	6610	6610	6610	6610	0
467	20231109	112100	15300410	6610	6610	6610	6610	0
468	20231109	112000	15300410	6610	6610	6610	6610	0
469	20231109	111900	15300410	6610	6610	6610	6610	0
470	20231109	111800	15300410	6610	6620	6620	6610	26
471	20231109	111700	15128390	6610	6610	6610	6610	0
472	20231109	111600	15128390	6610	6610	6610	6610	0
473	20231109	111500	15128390	6610	6610	6610	6610	0
474	20231109	111400	15128390	6610	6610	6610	6610	0
475	20231109	111300	15128390	6610	6610	6610	6610	0
476	20231109	111200	15128390	6610	6610	6610	6610	0
477	20231109	111100	15128390	6610	6610	6610	6610	0
478	20231109	111000	15128390	6610	6610	6610	6610	0
479	20231109	110900	15128390	6610	6610	6610	6610	0
480	20231109	110800	15128390	6610	6610	6610	6610	0
481	20231109	110700	15128390	6610	6610	6610	6610	0
482	20231109	110600	15128390	6610	6610	6610	6610	0
483	20231109	110500	15128390	6610	6610	6610	6610	0
484	20231109	110400	15128390	6610	6610	6610	6610	0
485	20231109	110300	15128390	6610	6610	6610	6610	0
486	20231109	110200	15128390	6610	6610	6610	6610	0
487	20231109	110100	15128390	6610	6610	6610	6610	0
488	20231109	110000	15128390	6610	6610	6610	6610	0
489	20231109	105900	15128390	6610	6610	6610	6610	0
490	20231109	105800	15128390	6610	6610	6610	6610	0
491	20231109	105700	15128390	6610	6610	6610	6610	0
492	20231109	105600	15128390	6610	6620	6620	6610	900
493	20231109	105500	9179380	6610	6610	6610	6610	0
494	20231109	105400	9179380	6610	6610	6610	6610	0
495	20231109	105300	9179380	6610	6610	6610	6610	0
496	20231109	105200	9179380	6610	6610	6610	6610	0
497	20231109	105100	9179380	6610	6610	6610	6610	0
498	20231109	105000	9179380	6610	6610	6610	6610	0
499	20231109	104900	9179380	6610	6610	6610	6610	0
500	20231109	104800	9179380	6610	6610	6610	6610	0
501	20231109	104700	9179380	6610	6610	6610	6610	0
502	20231109	104600	9179380	6610	6610	6610	6610	0
503	20231109	104500	9179380	6610	6610	6610	6610	0
504	20231109	104400	9179380	6610	6610	6610	6610	0
505	20231109	104300	9179380	6610	6610	6610	6610	0
506	20231109	104200	9179380	6610	6620	6620	6610	150
507	20231109	104100	8187730	6610	6610	6610	6610	0
508	20231109	104000	8187730	6610	6610	6610	6610	0
509	20231109	103900	8187730	6610	6610	6610	6610	0
510	20231109	103800	8187730	6610	6610	6610	6610	0
511	20231109	103700	8187730	6610	6610	6610	6610	0
512	20231109	103600	8187730	6610	6610	6610	6610	0
513	20231109	103500	8187730	6610	6610	6610	6610	0
514	20231109	103400	8187730	6610	6610	6610	6610	0
515	20231109	103300	8187730	6610	6610	6610	6610	0
516	20231109	103200	8187730	6610	6610	6610	6610	0
517	20231109	103100	8187730	6610	6610	6610	6610	0
518	20231109	103000	8187730	6610	6610	6610	6610	0
519	20231109	102900	8187730	6610	6610	6610	6610	0
520	20231109	102800	8187730	6610	6610	6610	6610	0
521	20231109	102700	8187730	6610	6610	6610	6610	0
522	20231109	102600	8187730	6610	6610	6610	6610	0
523	20231109	102500	8187730	6610	6610	6610	6610	0
524	20231109	102400	8187730	6610	6610	6610	6610	0
525	20231109	102300	8187730	6610	6610	6610	6610	0
526	20231109	102200	8187730	6610	6610	6610	6610	117
527	20231109	102100	7414360	6610	6610	6610	6610	0
528	20231109	102000	7414360	6610	6610	6610	6610	0
529	20231109	101900	7414360	6610	6610	6610	6610	0
530	20231109	101800	7414360	6610	6610	6610	6610	1
531	20231109	101700	7407750	6610	6610	6610	6610	0
532	20231109	101600	7407750	6610	6610	6610	6610	0
533	20231109	101500	7407750	6610	6610	6610	6610	0
534	20231109	101400	7407750	6610	6610	6610	6610	1
535	20231109	101300	7401140	6600	6600	6600	6600	0
536	20231109	101200	7401140	6600	6600	6600	6600	0
537	20231109	101100	7401140	6600	6600	6600	6600	0
538	20231109	101000	7401140	6600	6610	6610	6600	43
539	20231109	100900	7116920	6610	6610	6610	6610	0
540	20231109	100800	7116920	6610	6610	6610	6610	0
541	20231109	100700	7116920	6610	6610	6610	6610	10
542	20231109	100600	7050820	6610	6610	6610	6610	0
543	20231109	100500	7050820	6610	6610	6610	6610	10
544	20231109	100400	6984720	6610	6610	6610	6610	0
545	20231109	100300	6984720	6610	6610	6610	6610	0
546	20231109	100200	6984720	6610	6610	6610	6610	0
547	20231109	100100	6984720	6610	6600	6610	6600	33
548	20231109	100000	6766840	6600	6600	6600	6600	0
549	20231109	095900	6766840	6600	6600	6600	6600	0
550	20231109	095800	6766840	6600	6600	6600	6600	4
551	20231109	095700	6740440	6610	6610	6610	6610	0
552	20231109	095600	6740440	6610	6610	6610	6610	0
553	20231109	095500	6740440	6610	6610	6610	6610	0
554	20231109	095400	6740440	6610	6610	6610	6610	1
555	20231109	095300	6733830	6610	6610	6610	6610	0
556	20231109	095200	6733830	6610	6610	6610	6610	0
557	20231109	095100	6733830	6610	6610	6610	6610	0
558	20231109	095000	6733830	6610	6610	6610	6610	8
559	20231109	094900	6680950	6610	6610	6610	6610	29
560	20231109	094800	6489260	6610	6610	6610	6610	10
561	20231109	094700	6423160	6610	6610	6610	6610	0
562	20231109	094600	6423160	6610	6610	6610	6610	0
563	20231109	094500	6423160	6610	6610	6610	6610	4
564	20231109	094400	6396720	6620	6620	6620	6620	0
565	20231109	094300	6396720	6620	6620	6620	6620	0
566	20231109	094200	6396720	6620	6620	6620	6620	0
567	20231109	094100	6396720	6620	6620	6620	6620	0
568	20231109	094000	6396720	6620	6620	6620	6620	0
569	20231109	093900	6396720	6620	6620	6620	6620	0
570	20231109	093800	6396720	6620	6620	6620	6620	0
571	20231109	093700	6396720	6620	6620	6620	6620	0
572	20231109	093600	6396720	6620	6620	6620	6620	0
573	20231109	093500	6396720	6620	6620	6620	6620	0
574	20231109	093400	6396720	6620	6630	6630	6620	38
575	20231109	093300	6145020	6640	6650	6650	6640	134
576	20231109	093200	5255190	6660	6660	6660	6660	0
577	20231109	093100	5255190	6660	6660	6660	6660	0
578	20231109	093000	5255190	6660	6660	6660	6660	2
579	20231109	092900	5241870	6660	6660	6660	6660	0
580	20231109	092800	5241870	6660	6660	6660	6660	1
581	20231109	092700	5235210	6660	6660	6660	6660	0
582	20231109	092600	5235210	6660	6660	6660	6660	0
583	20231109	092500	5235210	6660	6660	6660	6660	0
584	20231109	092400	5235210	6660	6660	6660	6660	0
585	20231109	092300	5235210	6660	6660	6660	6660	1
586	20231109	092200	5228550	6660	6660	6660	6660	0
587	20231109	092100	5228550	6660	6660	6660	6660	0
588	20231109	092000	5228550	6660	6660	6660	6660	2
589	20231109	091900	5215230	6650	6650	6650	6650	38
590	20231109	091800	4962530	6650	6650	6650	6650	24
591	20231109	091700	4802930	6670	6670	6670	6670	0
592	20231109	091600	4802930	6670	6670	6670	6670	5
593	20231109	091500	4769580	6640	6640	6640	6640	0
594	20231109	091400	4769580	6640	6640	6640	6640	0
595	20231109	091300	4769580	6640	6640	6640	6640	0
596	20231109	091200	4769580	6640	6640	6640	6640	0
597	20231109	091100	4769580	6640	6640	6640	6640	0
598	20231109	091000	4769580	6640	6640	6640	6640	100
599	20231109	090900	4105580	6640	6680	6680	6640	486
600	20231109	090800	872830	6680	6680	6680	6680	11
601	20231109	090700	799350	6690	6690	6690	6690	0
602	20231109	090600	799350	6690	6690	6690	6690	0
603	20231109	090500	799350	6690	6690	6690	6690	1
604	20231109	090400	792660	6690	6690	6690	6690	0
605	20231109	090300	792660	6690	6690	6690	6690	2
606	20231109	090200	779280	6680	6670	6680	6670	4
607	20231109	090100	752580	6660	6660	6660	6660	0
608	20231109	090000	752580	6660	6660	6660	6660	113