KissMeData/023150/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190600	17011890	6640	6640	6640	6640	30
3	20231108	190500	17011890	6640	6640	6640	6640	0
4	20231108	190400	17011890	6640	6640	6640	6640	0
5	20231108	190300	17011890	6640	6640	6640	6640	0
6	20231108	190200	17011890	6640	6640	6640	6640	0
7	20231108	190100	17011890	6640	6640	6640	6640	0
8	20231108	190000	17011890	6640	6640	6640	6640	0
9	20231108	185900	17011890	6640	6640	6640	6640	0
10	20231108	185800	17011890	6640	6640	6640	6640	0
11	20231108	185700	17011890	6640	6640	6640	6640	0
12	20231108	185600	17011890	6640	6640	6640	6640	0
13	20231108	185500	17011890	6640	6640	6640	6640	0
14	20231108	185400	17011890	6640	6640	6640	6640	0
15	20231108	185300	17011890	6640	6640	6640	6640	0
16	20231108	185200	17011890	6640	6640	6640	6640	0
17	20231108	185100	17011890	6640	6640	6640	6640	0
18	20231108	185000	17011890	6640	6640	6640	6640	0
19	20231108	184900	17011890	6640	6640	6640	6640	0
20	20231108	184800	17011890	6640	6640	6640	6640	0
21	20231108	184700	17011890	6640	6640	6640	6640	0
22	20231108	184600	17011890	6640	6640	6640	6640	0
23	20231108	184500	17011890	6640	6640	6640	6640	0
24	20231108	184400	17011890	6640	6640	6640	6640	0
25	20231108	184300	17011890	6640	6640	6640	6640	0
26	20231108	184200	17011890	6640	6640	6640	6640	0
27	20231108	184100	17011890	6640	6640	6640	6640	0
28	20231108	184000	17011890	6640	6640	6640	6640	0
29	20231108	183900	17011890	6640	6640	6640	6640	0
30	20231108	183800	17011890	6640	6640	6640	6640	0
31	20231108	183700	17011890	6640	6640	6640	6640	0
32	20231108	183600	17011890	6640	6640	6640	6640	30
33	20231108	183500	17011890	6640	6640	6640	6640	0
34	20231108	183400	17011890	6640	6640	6640	6640	0
35	20231108	183300	17011890	6640	6640	6640	6640	0
36	20231108	183200	17011890	6640	6640	6640	6640	0
37	20231108	183100	17011890	6640	6640	6640	6640	0
38	20231108	183000	17011890	6640	6640	6640	6640	0
39	20231108	182900	17011890	6640	6640	6640	6640	0
40	20231108	182800	17011890	6640	6640	6640	6640	0
41	20231108	182700	17011890	6640	6640	6640	6640	0
42	20231108	182600	17011890	6640	6640	6640	6640	0
43	20231108	182500	17011890	6640	6640	6640	6640	0
44	20231108	182400	17011890	6640	6640	6640	6640	0
45	20231108	182300	17011890	6640	6640	6640	6640	0
46	20231108	182200	17011890	6640	6640	6640	6640	0
47	20231108	182100	17011890	6640	6640	6640	6640	0
48	20231108	182000	17011890	6640	6640	6640	6640	0
49	20231108	181900	17011890	6640	6640	6640	6640	0
50	20231108	181800	17011890	6640	6640	6640	6640	0
51	20231108	181700	17011890	6640	6640	6640	6640	0
52	20231108	181600	17011890	6640	6640	6640	6640	0
53	20231108	181500	17011890	6640	6640	6640	6640	0
54	20231108	181400	17011890	6640	6640	6640	6640	0
55	20231108	181300	17011890	6640	6640	6640	6640	0
56	20231108	181200	17011890	6640	6640	6640	6640	0
57	20231108	181100	17011890	6640	6640	6640	6640	0
58	20231108	181000	17011890	6640	6640	6640	6640	0
59	20231108	180900	17011890	6640	6640	6640	6640	0
60	20231108	180800	17011890	6640	6640	6640	6640	0
61	20231108	180700	17011890	6640	6640	6640	6640	0
62	20231108	180600	17011890	6640	6640	6640	6640	30
63	20231108	180500	17011890	6640	6640	6640	6640	0
64	20231108	180400	17011890	6640	6640	6640	6640	0
65	20231108	180300	17011890	6640	6640	6640	6640	0
66	20231108	180200	17011890	6640	6640	6640	6640	0
67	20231108	180100	17011890	6640	6640	6640	6640	0
68	20231108	180000	17011890	6640	6640	6640	6640	0
69	20231108	175900	17011890	6640	6640	6640	6640	0
70	20231108	175800	17011890	6640	6640	6640	6640	0
71	20231108	175700	17011890	6640	6640	6640	6640	0
72	20231108	175600	17011890	6640	6640	6640	6640	0
73	20231108	175500	17011890	6640	6640	6640	6640	0
74	20231108	175400	17011890	6640	6640	6640	6640	0
75	20231108	175300	17011890	6640	6640	6640	6640	0
76	20231108	175200	17011890	6640	6640	6640	6640	0
77	20231108	175100	17011890	6640	6640	6640	6640	0
78	20231108	175000	17011890	6640	6640	6640	6640	0
79	20231108	174900	17011890	6640	6640	6640	6640	0
80	20231108	174800	17011890	6640	6640	6640	6640	0
81	20231108	174700	17011890	6640	6640	6640	6640	0
82	20231108	174600	17011890	6640	6640	6640	6640	0
83	20231108	174500	17011890	6640	6640	6640	6640	0
84	20231108	174400	17011890	6640	6640	6640	6640	0
85	20231108	174300	17011890	6640	6640	6640	6640	0
86	20231108	174200	17011890	6640	6640	6640	6640	0
87	20231108	174100	17011890	6640	6640	6640	6640	0
88	20231108	174000	17011890	6640	6640	6640	6640	0
89	20231108	173900	17011890	6640	6640	6640	6640	0
90	20231108	173800	17011890	6640	6640	6640	6640	0
91	20231108	173700	17011890	6640	6640	6640	6640	0
92	20231108	173600	17011890	6640	6640	6640	6640	30
93	20231108	173500	17011890	6640	6640	6640	6640	0
94	20231108	173400	17011890	6640	6640	6640	6640	0
95	20231108	173300	17011890	6640	6640	6640	6640	0
96	20231108	173200	17011890	6640	6640	6640	6640	0
97	20231108	173100	17011890	6640	6640	6640	6640	0
98	20231108	173000	17011890	6640	6640	6640	6640	0
99	20231108	172900	17011890	6640	6640	6640	6640	0
100	20231108	172800	17011890	6640	6640	6640	6640	0
101	20231108	172700	17011890	6640	6640	6640	6640	0
102	20231108	172600	17011890	6640	6640	6640	6640	0
103	20231108	172500	17011890	6640	6640	6640	6640	0
104	20231108	172400	17011890	6640	6640	6640	6640	0
105	20231108	172300	17011890	6640	6640	6640	6640	0
106	20231108	172200	17011890	6640	6640	6640	6640	0
107	20231108	172100	17011890	6640	6640	6640	6640	0
108	20231108	172000	17011890	6640	6640	6640	6640	0
109	20231108	171900	17011890	6640	6640	6640	6640	0
110	20231108	171800	17011890	6640	6640	6640	6640	0
111	20231108	171700	17011890	6640	6640	6640	6640	0
112	20231108	171600	17011890	6640	6640	6640	6640	0
113	20231108	171500	17011890	6640	6640	6640	6640	0
114	20231108	171400	17011890	6640	6640	6640	6640	0
115	20231108	171300	17011890	6640	6640	6640	6640	0
116	20231108	171200	17011890	6640	6640	6640	6640	0
117	20231108	171100	17011890	6640	6640	6640	6640	0
118	20231108	171000	17011890	6640	6640	6640	6640	0
119	20231108	170900	17011890	6640	6640	6640	6640	0
120	20231108	170800	17011890	6640	6640	6640	6640	0
121	20231108	170700	17011890	6640	6640	6640	6640	0
122	20231108	170600	17011890	6640	6640	6640	6640	30
123	20231108	170500	17011890	6640	6640	6640	6640	0
124	20231108	170400	17011890	6640	6640	6640	6640	0
125	20231108	170300	17011890	6640	6640	6640	6640	0
126	20231108	170200	17011890	6640	6640	6640	6640	0
127	20231108	170100	17011890	6640	6640	6640	6640	0
128	20231108	170000	17011890	6640	6640	6640	6640	0
129	20231108	165900	17011890	6640	6640	6640	6640	0
130	20231108	165800	17011890	6640	6640	6640	6640	0
131	20231108	165700	17011890	6640	6640	6640	6640	0
132	20231108	165600	17011890	6640	6640	6640	6640	0
133	20231108	165500	17011890	6640	6640	6640	6640	0
134	20231108	165400	17011890	6640	6640	6640	6640	0
135	20231108	165300	17011890	6640	6640	6640	6640	0
136	20231108	165200	17011890	6640	6640	6640	6640	0
137	20231108	165100	17011890	6640	6640	6640	6640	0
138	20231108	165000	17011890	6640	6640	6640	6640	0
139	20231108	164900	17011890	6640	6640	6640	6640	0
140	20231108	164800	17011890	6640	6640	6640	6640	0
141	20231108	164700	17011890	6640	6640	6640	6640	0
142	20231108	164600	17011890	6640	6640	6640	6640	0
143	20231108	164500	17011890	6640	6640	6640	6640	0
144	20231108	164400	17011890	6640	6640	6640	6640	0
145	20231108	164300	17011890	6640	6640	6640	6640	0
146	20231108	164200	17011890	6640	6640	6640	6640	0
147	20231108	164100	17011890	6640	6640	6640	6640	0
148	20231108	164000	17011890	6640	6640	6640	6640	0
149	20231108	163900	17011890	6640	6640	6640	6640	0
150	20231108	163800	17011890	6640	6640	6640	6640	0
151	20231108	163700	17011890	6640	6640	6640	6640	0
152	20231108	163600	17011890	6640	6640	6640	6640	30
153	20231108	163500	17011890	6640	6640	6640	6640	0
154	20231108	163400	17011890	6640	6640	6640	6640	0
155	20231108	163300	17011890	6640	6640	6640	6640	0
156	20231108	163200	17011890	6640	6640	6640	6640	0
157	20231108	163100	17011890	6640	6640	6640	6640	0
158	20231108	163000	17011890	6640	6640	6640	6640	0
159	20231108	162900	17011890	6640	6640	6640	6640	0
160	20231108	162800	17011890	6640	6640	6640	6640	0
161	20231108	162700	17011890	6640	6640	6640	6640	0
162	20231108	162600	17011890	6640	6640	6640	6640	0
163	20231108	162500	17011890	6640	6640	6640	6640	0
164	20231108	162400	17011890	6640	6640	6640	6640	0
165	20231108	162300	17011890	6640	6640	6640	6640	0
166	20231108	162200	17011890	6640	6640	6640	6640	0
167	20231108	162100	17011890	6640	6640	6640	6640	0
168	20231108	162000	17011890	6640	6640	6640	6640	0
169	20231108	161900	17011890	6640	6640	6640	6640	0
170	20231108	161800	17011890	6640	6640	6640	6640	0
171	20231108	161700	17011890	6640	6640	6640	6640	0
172	20231108	161600	17011890	6640	6640	6640	6640	0
173	20231108	161500	17011890	6640	6640	6640	6640	0
174	20231108	161400	17011890	6640	6640	6640	6640	0
175	20231108	161300	17011890	6640	6640	6640	6640	0
176	20231108	161200	17011890	6640	6640	6640	6640	0
177	20231108	161100	17011890	6640	6640	6640	6640	0
178	20231108	161000	17011890	6640	6640	6640	6640	0
179	20231108	160900	17011890	6640	6640	6640	6640	0
180	20231108	160800	17011890	6640	6640	6640	6640	0
181	20231108	160700	17011890	6640	6640	6640	6640	0
182	20231108	160600	17011890	6640	6640	6640	6640	30
183	20231108	160500	17011890	6640	6640	6640	6640	0
184	20231108	160400	17011890	6640	6640	6640	6640	0
185	20231108	160300	17011890	6640	6640	6640	6640	0
186	20231108	160200	17011890	6640	6640	6640	6640	0
187	20231108	160100	17011890	6640	6640	6640	6640	0
188	20231108	160000	17011890	6640	6640	6640	6640	0
189	20231108	155900	17011890	6640	6640	6640	6640	0
190	20231108	155800	17011890	6640	6640	6640	6640	0
191	20231108	155700	17011890	6640	6640	6640	6640	0
192	20231108	155600	17011890	6640	6640	6640	6640	0
193	20231108	155500	17011890	6640	6640	6640	6640	0
194	20231108	155400	17011890	6640	6640	6640	6640	0
195	20231108	155300	17011890	6640	6640	6640	6640	0
196	20231108	155200	17011890	6640	6640	6640	6640	0
197	20231108	155100	17011890	6640	6640	6640	6640	0
198	20231108	155000	17011890	6640	6640	6640	6640	0
199	20231108	154900	17011890	6640	6640	6640	6640	0
200	20231108	154800	17011890	6640	6640	6640	6640	0
201	20231108	154700	17011890	6640	6640	6640	6640	0
202	20231108	154600	17011890	6640	6640	6640	6640	0
203	20231108	154500	17011890	6640	6640	6640	6640	0
204	20231108	154400	17011890	6640	6640	6640	6640	0
205	20231108	154300	17011890	6640	6640	6640	6640	0
206	20231108	154200	17011890	6640	6640	6640	6640	0
207	20231108	154100	17011890	6640	6640	6640	6640	0
208	20231108	154000	17011890	6640	6640	6640	6640	0
209	20231108	153900	17011890	6640	6640	6640	6640	0
210	20231108	153800	17011890	6640	6640	6640	6640	0
211	20231108	153700	17011890	6640	6640	6640	6640	0
212	20231108	153600	17011890	6640	6640	6640	6640	30
213	20231108	153500	17011890	6640	6640	6640	6640	0
214	20231108	153400	17011890	6640	6640	6640	6640	0
215	20231108	153300	17011890	6640	6640	6640	6640	0
216	20231108	153200	17011890	6640	6640	6640	6640	0
217	20231108	153100	17011890	6640	6640	6640	6640	0
218	20231108	153000	17011890	6640	6640	6640	6640	30
219	20231108	152900	16812690	6650	6650	6650	6650	0
220	20231108	152800	16812690	6650	6650	6650	6650	0
221	20231108	152700	16812690	6650	6650	6650	6650	0
222	20231108	152600	16812690	6650	6650	6650	6650	0
223	20231108	152500	16812690	6650	6650	6650	6650	0
224	20231108	152400	16812690	6650	6650	6650	6650	0
225	20231108	152300	16812690	6650	6650	6650	6650	0
226	20231108	152200	16812690	6650	6650	6650	6650	0
227	20231108	152100	16812690	6650	6650	6650	6650	0
228	20231108	152000	16812690	6650	6650	6650	6650	0
229	20231108	151900	16812690	6650	6650	6650	6650	0
230	20231108	151800	16812690	6650	6650	6650	6650	0
231	20231108	151700	16812690	6650	6650	6650	6650	0
232	20231108	151600	16812690	6650	6650	6650	6650	0
233	20231108	151500	16812690	6650	6650	6650	6650	20
234	20231108	151400	16679690	6650	6650	6650	6650	0
235	20231108	151300	16679690	6650	6650	6650	6650	0
236	20231108	151200	16679690	6650	6650	6650	6650	13
237	20231108	151100	16593240	6640	6640	6640	6640	0
238	20231108	151000	16593240	6640	6640	6640	6640	2
239	20231108	150900	16579960	6640	6640	6640	6640	0
240	20231108	150800	16579960	6640	6640	6640	6640	31
241	20231108	150700	16374120	6640	6640	6640	6640	0
242	20231108	150600	16374120	6640	6640	6640	6640	0
243	20231108	150500	16374120	6640	6640	6640	6640	0
244	20231108	150400	16374120	6640	6640	6640	6640	3
245	20231108	150300	16354200	6640	6640	6640	6640	3
246	20231108	150200	16334280	6640	6640	6640	6640	101
247	20231108	150100	15663640	6660	6660	6660	6660	0
248	20231108	150000	15663640	6660	6660	6660	6660	0
249	20231108	145900	15663640	6660	6660	6660	6660	0
250	20231108	145800	15663640	6660	6660	6660	6660	0
251	20231108	145700	15663640	6660	6660	6660	6660	0
252	20231108	145600	15663640	6660	6660	6660	6660	26
253	20231108	145500	15490480	6650	6650	6650	6650	10
254	20231108	145400	15423980	6640	6640	6640	6640	0
255	20231108	145300	15423980	6640	6640	6640	6640	0
256	20231108	145200	15423980	6640	6640	6640	6640	1
257	20231108	145100	15417340	6640	6640	6640	6640	10
258	20231108	145000	15350940	6640	6640	6640	6640	42
259	20231108	144900	15072060	6650	6650	6650	6650	612
260	20231108	144800	11002260	6650	6650	6650	6650	0
261	20231108	144700	11002260	6650	6650	6650	6650	0
262	20231108	144600	11002260	6650	6650	6650	6650	8
263	20231108	144500	10949060	6640	6640	6640	6640	0
264	20231108	144400	10949060	6640	6640	6640	6640	11
265	20231108	144300	10876020	6640	6640	6640	6640	0
266	20231108	144200	10876020	6640	6640	6640	6640	95
267	20231108	144100	10245220	6640	6640	6640	6640	0
268	20231108	144000	10245220	6640	6640	6640	6640	10
269	20231108	143900	10178820	6640	6640	6640	6640	0
270	20231108	143800	10178820	6640	6640	6640	6640	1
271	20231108	143700	10172180	6650	6650	6650	6650	0
272	20231108	143600	10172180	6650	6650	6650	6650	0
273	20231108	143500	10172180	6650	6650	6650	6650	0
274	20231108	143400	10172180	6650	6650	6650	6650	0
275	20231108	143300	10172180	6650	6650	6650	6650	0
276	20231108	143200	10172180	6650	6650	6650	6650	50
277	20231108	143100	9839680	6660	6660	6660	6660	0
278	20231108	143000	9839680	6660	6660	6660	6660	0
279	20231108	142900	9839680	6660	6660	6660	6660	1
280	20231108	142800	9833020	6650	6650	6650	6650	0
281	20231108	142700	9833020	6650	6650	6650	6650	0
282	20231108	142600	9833020	6650	6650	6650	6650	7
283	20231108	142500	9786470	6650	6650	6650	6650	0
284	20231108	142400	9786470	6650	6650	6650	6650	0
285	20231108	142300	9786470	6650	6650	6650	6650	0
286	20231108	142200	9786470	6650	6650	6650	6650	11
287	20231108	142100	9713320	6650	6650	6650	6650	0
288	20231108	142000	9713320	6650	6650	6650	6650	7
289	20231108	141900	9666770	6650	6650	6650	6650	0
290	20231108	141800	9666770	6650	6650	6650	6650	0
291	20231108	141700	9666770	6650	6650	6650	6650	0
292	20231108	141600	9666770	6650	6650	6650	6650	82
293	20231108	141500	9121470	6650	6650	6650	6650	0
294	20231108	141400	9121470	6650	6650	6650	6650	0
295	20231108	141300	9121470	6650	6650	6650	6650	101
296	20231108	141200	8449820	6660	6660	6660	6660	0
297	20231108	141100	8449820	6660	6660	6660	6660	0
298	20231108	141000	8449820	6660	6660	6660	6660	0
299	20231108	140900	8449820	6660	6660	6660	6660	0
300	20231108	140800	8449820	6660	6660	6660	6660	48
301	20231108	140700	8130140	6670	6670	6670	6670	0
302	20231108	140600	8130140	6670	6670	6670	6670	0
303	20231108	140500	8130140	6670	6670	6670	6670	0
304	20231108	140400	8130140	6670	6670	6670	6670	0
305	20231108	140300	8130140	6670	6670	6670	6670	1
306	20231108	140200	8123470	6670	6670	6670	6670	0
307	20231108	140100	8123470	6670	6670	6670	6670	0
308	20231108	140000	8123470	6670	6670	6670	6670	0
309	20231108	135900	8123470	6670	6670	6670	6670	0
310	20231108	135800	8123470	6670	6670	6670	6670	0
311	20231108	135700	8123470	6670	6670	6670	6670	0
312	20231108	135600	8123470	6670	6670	6670	6670	95
313	20231108	135500	7489820	6670	6670	6670	6670	23
314	20231108	135400	7336410	6670	6670	6670	6670	0
315	20231108	135300	7336410	6670	6670	6670	6670	10
316	20231108	135200	7269710	6670	6670	6670	6670	0
317	20231108	135100	7269710	6670	6670	6670	6670	0
318	20231108	135000	7269710	6670	6670	6670	6670	0
319	20231108	134900	7269710	6670	6670	6670	6670	0
320	20231108	134800	7269710	6670	6670	6670	6670	0
321	20231108	134700	7269710	6670	6670	6670	6670	0
322	20231108	134600	7269710	6670	6670	6670	6670	0
323	20231108	134500	7269710	6670	6670	6670	6670	0
324	20231108	134400	7269710	6670	6670	6670	6670	0
325	20231108	134300	7269710	6670	6670	6670	6670	0
326	20231108	134200	7269710	6670	6670	6670	6670	50
327	20231108	134100	6936210	6650	6650	6650	6650	0
328	20231108	134000	6936210	6650	6650	6650	6650	0
329	20231108	133900	6936210	6650	6650	6650	6650	0
330	20231108	133800	6936210	6650	6650	6650	6650	0
331	20231108	133700	6936210	6650	6650	6650	6650	0
332	20231108	133600	6936210	6650	6650	6650	6650	0
333	20231108	133500	6936210	6650	6650	6650	6650	0
334	20231108	133400	6936210	6650	6660	6660	6650	45
335	20231108	133300	6636520	6670	6670	6670	6670	0
336	20231108	133200	6636520	6670	6670	6670	6670	0
337	20231108	133100	6636520	6670	6670	6670	6670	0
338	20231108	133000	6636520	6670	6670	6670	6670	0
339	20231108	132900	6636520	6670	6670	6670	6670	0
340	20231108	132800	6636520	6670	6670	6670	6670	0
341	20231108	132700	6636520	6670	6670	6670	6670	0
342	20231108	132600	6636520	6670	6670	6670	6670	0
343	20231108	132500	6636520	6670	6670	6670	6670	0
344	20231108	132400	6636520	6670	6670	6670	6670	0
345	20231108	132300	6636520	6670	6670	6670	6670	0
346	20231108	132200	6636520	6670	6670	6670	6670	0
347	20231108	132100	6636520	6670	6670	6670	6670	0
348	20231108	132000	6636520	6670	6670	6670	6670	0
349	20231108	131900	6636520	6670	6670	6670	6670	0
350	20231108	131800	6636520	6670	6670	6670	6670	0
351	20231108	131700	6636520	6670	6670	6670	6670	0
352	20231108	131600	6636520	6670	6670	6670	6670	0
353	20231108	131500	6636520	6670	6670	6670	6670	0
354	20231108	131400	6636520	6670	6670	6670	6670	0
355	20231108	131300	6636520	6670	6670	6670	6670	0
356	20231108	131200	6636520	6670	6670	6670	6670	0
357	20231108	131100	6636520	6670	6670	6670	6670	0
358	20231108	131000	6636520	6670	6660	6670	6660	16
359	20231108	130900	6529810	6660	6660	6660	6660	0
360	20231108	130800	6529810	6660	6660	6660	6660	0
361	20231108	130700	6529810	6660	6670	6670	6660	33
362	20231108	130600	6309730	6660	6660	6660	6660	0
363	20231108	130500	6309730	6660	6660	6660	6660	1
364	20231108	130400	6303070	6660	6660	6660	6660	0
365	20231108	130300	6303070	6660	6660	6660	6660	0
366	20231108	130200	6303070	6660	6660	6660	6660	0
367	20231108	130100	6303070	6660	6660	6660	6660	0
368	20231108	130000	6303070	6660	6660	6660	6660	0
369	20231108	125900	6303070	6660	6660	6660	6660	0
370	20231108	125800	6303070	6660	6660	6660	6660	0
371	20231108	125700	6303070	6660	6660	6660	6660	0
372	20231108	125600	6303070	6660	6660	6660	6660	0
373	20231108	125500	6303070	6660	6660	6660	6660	0
374	20231108	125400	6303070	6660	6660	6660	6660	0
375	20231108	125300	6303070	6660	6660	6660	6660	0
376	20231108	125200	6303070	6660	6660	6660	6660	0
377	20231108	125100	6303070	6660	6660	6660	6660	0
378	20231108	125000	6303070	6660	6660	6660	6660	0
379	20231108	124900	6303070	6660	6660	6660	6660	0
380	20231108	124800	6303070	6660	6660	6660	6660	0
381	20231108	124700	6303070	6660	6660	6660	6660	0
382	20231108	124600	6303070	6660	6660	6660	6660	0
383	20231108	124500	6303070	6660	6660	6660	6660	0
384	20231108	124400	6303070	6660	6660	6660	6660	0
385	20231108	124300	6303070	6660	6660	6660	6660	7
386	20231108	124200	6256450	6660	6660	6660	6660	0
387	20231108	124100	6256450	6660	6660	6660	6660	0
388	20231108	124000	6256450	6660	6660	6660	6660	0
389	20231108	123900	6256450	6660	6660	6660	6660	0
390	20231108	123800	6256450	6660	6660	6660	6660	0
391	20231108	123700	6256450	6660	6660	6660	6660	0
392	20231108	123600	6256450	6660	6660	6660	6660	0
393	20231108	123500	6256450	6660	6660	6660	6660	0
394	20231108	123400	6256450	6660	6660	6660	6660	0
395	20231108	123300	6256450	6660	6660	6660	6660	0
396	20231108	123200	6256450	6660	6660	6660	6660	0
397	20231108	123100	6256450	6660	6660	6660	6660	0
398	20231108	123000	6256450	6660	6660	6660	6660	0
399	20231108	122900	6256450	6660	6660	6660	6660	0
400	20231108	122800	6256450	6660	6660	6660	6660	0
401	20231108	122700	6256450	6660	6660	6660	6660	5
402	20231108	122600	6223150	6660	6660	6660	6660	0
403	20231108	122500	6223150	6660	6660	6660	6660	48
404	20231108	122400	5903470	6670	6670	6670	6670	0
405	20231108	122300	5903470	6670	6670	6670	6670	0
406	20231108	122200	5903470	6670	6670	6670	6670	0
407	20231108	122100	5903470	6670	6670	6670	6670	0
408	20231108	122000	5903470	6670	6670	6670	6670	0
409	20231108	121900	5903470	6670	6670	6670	6670	0
410	20231108	121800	5903470	6670	6670	6670	6670	0
411	20231108	121700	5903470	6670	6670	6670	6670	0
412	20231108	121600	5903470	6670	6670	6670	6670	0
413	20231108	121500	5903470	6670	6670	6670	6670	0
414	20231108	121400	5903470	6670	6670	6670	6670	0
415	20231108	121300	5903470	6670	6670	6670	6670	0
416	20231108	121200	5903470	6670	6670	6670	6670	0
417	20231108	121100	5903470	6670	6670	6670	6670	0
418	20231108	121000	5903470	6670	6670	6670	6670	0
419	20231108	120900	5903470	6670	6670	6670	6670	0
420	20231108	120800	5903470	6670	6670	6670	6670	0
421	20231108	120700	5903470	6670	6670	6670	6670	0
422	20231108	120600	5903470	6670	6670	6670	6670	0
423	20231108	120500	5903470	6670	6670	6670	6670	0
424	20231108	120400	5903470	6670	6670	6670	6670	0
425	20231108	120300	5903470	6670	6670	6670	6670	0
426	20231108	120200	5903470	6670	6670	6670	6670	0
427	20231108	120100	5903470	6670	6670	6670	6670	0
428	20231108	120000	5903470	6670	6670	6670	6670	0
429	20231108	115900	5903470	6670	6670	6670	6670	0
430	20231108	115800	5903470	6670	6670	6670	6670	0
431	20231108	115700	5903470	6670	6670	6670	6670	0
432	20231108	115600	5903470	6670	6670	6670	6670	0
433	20231108	115500	5903470	6670	6670	6670	6670	0
434	20231108	115400	5903470	6670	6670	6670	6670	0
435	20231108	115300	5903470	6670	6670	6670	6670	0
436	20231108	115200	5903470	6670	6670	6670	6670	0
437	20231108	115100	5903470	6670	6670	6670	6670	0
438	20231108	115000	5903470	6670	6670	6670	6670	0
439	20231108	114900	5903470	6670	6670	6670	6670	0
440	20231108	114800	5903470	6670	6670	6670	6670	0
441	20231108	114700	5903470	6670	6670	6670	6670	0
442	20231108	114600	5903470	6670	6670	6670	6670	0
443	20231108	114500	5903470	6670	6670	6670	6670	0
444	20231108	114400	5903470	6670	6670	6670	6670	0
445	20231108	114300	5903470	6670	6670	6670	6670	0
446	20231108	114200	5903470	6670	6670	6670	6670	0
447	20231108	114100	5903470	6670	6670	6670	6670	0
448	20231108	114000	5903470	6670	6670	6670	6670	0
449	20231108	113900	5903470	6670	6670	6670	6670	0
450	20231108	113800	5903470	6670	6670	6670	6670	0
451	20231108	113700	5903470	6670	6670	6670	6670	100
452	20231108	113600	5236470	6660	6660	6660	6660	0
453	20231108	113500	5236470	6660	6660	6660	6660	0
454	20231108	113400	5236470	6660	6660	6660	6660	0
455	20231108	113300	5236470	6660	6660	6660	6660	0
456	20231108	113200	5236470	6660	6660	6660	6660	0
457	20231108	113100	5236470	6660	6660	6660	6660	0
458	20231108	113000	5236470	6660	6660	6660	6660	0
459	20231108	112900	5236470	6660	6660	6660	6660	0
460	20231108	112800	5236470	6660	6660	6660	6660	0
461	20231108	112700	5236470	6660	6660	6660	6660	0
462	20231108	112600	5236470	6660	6660	6660	6660	0
463	20231108	112500	5236470	6660	6660	6660	6660	0
464	20231108	112400	5236470	6660	6660	6660	6660	0
465	20231108	112300	5236470	6660	6660	6660	6660	0
466	20231108	112200	5236470	6660	6660	6660	6660	124
467	20231108	112100	4410630	6690	6690	6690	6690	0
468	20231108	112000	4410630	6690	6690	6690	6690	0
469	20231108	111900	4410630	6690	6690	6690	6690	1
470	20231108	111800	4403940	6650	6650	6650	6650	0
471	20231108	111700	4403940	6650	6650	6650	6650	0
472	20231108	111600	4403940	6650	6650	6650	6650	0
473	20231108	111500	4403940	6650	6650	6650	6650	0
474	20231108	111400	4403940	6650	6650	6650	6650	0
475	20231108	111300	4403940	6650	6650	6650	6650	0
476	20231108	111200	4403940	6650	6650	6650	6650	0
477	20231108	111100	4403940	6650	6650	6650	6650	0
478	20231108	111000	4403940	6650	6650	6650	6650	0
479	20231108	110900	4403940	6650	6650	6650	6650	0
480	20231108	110800	4403940	6650	6650	6650	6650	0
481	20231108	110700	4403940	6650	6650	6650	6650	0
482	20231108	110600	4403940	6650	6650	6650	6650	0
483	20231108	110500	4403940	6650	6650	6650	6650	0
484	20231108	110400	4403940	6650	6650	6650	6650	0
485	20231108	110300	4403940	6650	6650	6650	6650	0
486	20231108	110200	4403940	6650	6650	6650	6650	0
487	20231108	110100	4403940	6650	6650	6650	6650	0
488	20231108	110000	4403940	6650	6650	6650	6650	0
489	20231108	105900	4403940	6650	6650	6650	6650	0
490	20231108	105800	4403940	6650	6650	6650	6650	0
491	20231108	105700	4403940	6650	6650	6650	6650	0
492	20231108	105600	4403940	6650	6650	6650	6650	0
493	20231108	105500	4403940	6650	6650	6650	6650	0
494	20231108	105400	4403940	6650	6650	6650	6650	0
495	20231108	105300	4403940	6650	6650	6650	6650	0
496	20231108	105200	4403940	6650	6650	6650	6650	0
497	20231108	105100	4403940	6650	6650	6650	6650	0
498	20231108	105000	4403940	6650	6650	6650	6650	0
499	20231108	104900	4403940	6650	6650	6650	6650	0
500	20231108	104800	4403940	6650	6650	6650	6650	0
501	20231108	104700	4403940	6650	6650	6650	6650	0
502	20231108	104600	4403940	6650	6650	6650	6650	0
503	20231108	104500	4403940	6650	6650	6650	6650	0
504	20231108	104400	4403940	6650	6650	6650	6650	0
505	20231108	104300	4403940	6650	6650	6650	6650	0
506	20231108	104200	4403940	6650	6650	6650	6650	0
507	20231108	104100	4403940	6650	6680	6680	6650	20
508	20231108	104000	4270400	6690	6690	6690	6690	11
509	20231108	103900	4196810	6690	6690	6690	6690	0
510	20231108	103800	4196810	6690	6690	6690	6690	0
511	20231108	103700	4196810	6690	6670	6690	6670	5
512	20231108	103600	4163400	6690	6670	6690	6670	10
513	20231108	103500	4096600	6650	6650	6650	6650	0
514	20231108	103400	4096600	6650	6650	6650	6650	0
515	20231108	103300	4096600	6650	6650	6650	6650	0
516	20231108	103200	4096600	6650	6660	6660	6650	44
517	20231108	103100	3803840	6670	6670	6670	6670	0
518	20231108	103000	3803840	6670	6670	6670	6670	0
519	20231108	102900	3803840	6670	6670	6670	6670	0
520	20231108	102800	3803840	6670	6670	6670	6670	0
521	20231108	102700	3803840	6670	6670	6670	6670	1
522	20231108	102600	3797170	6660	6660	6660	6660	0
523	20231108	102500	3797170	6660	6660	6660	6660	0
524	20231108	102400	3797170	6660	6660	6660	6660	0
525	20231108	102300	3797170	6660	6660	6660	6660	0
526	20231108	102200	3797170	6660	6660	6660	6660	4
527	20231108	102100	3770530	6670	6670	6670	6670	0
528	20231108	102000	3770530	6670	6670	6670	6670	0
529	20231108	101900	3770530	6670	6670	6670	6670	0
530	20231108	101800	3770530	6670	6670	6670	6670	1
531	20231108	101700	3763860	6660	6660	6660	6660	3
532	20231108	101600	3743880	6660	6660	6660	6660	0
533	20231108	101500	3743880	6660	6660	6660	6660	0
534	20231108	101400	3743880	6660	6660	6660	6660	1
535	20231108	101300	3737220	6670	6670	6670	6670	0
536	20231108	101200	3737220	6670	6670	6670	6670	4
537	20231108	101100	3710540	6670	6670	6670	6670	0
538	20231108	101000	3710540	6670	6670	6670	6670	0
539	20231108	100900	3710540	6670	6670	6670	6670	0
540	20231108	100800	3710540	6670	6670	6670	6670	0
541	20231108	100700	3710540	6670	6670	6670	6670	0
542	20231108	100600	3710540	6670	6670	6670	6670	0
543	20231108	100500	3710540	6670	6670	6670	6670	0
544	20231108	100400	3710540	6670	6670	6670	6670	0
545	20231108	100300	3710540	6670	6670	6670	6670	0
546	20231108	100200	3710540	6670	6670	6670	6670	0
547	20231108	100100	3710540	6670	6670	6670	6670	7
548	20231108	100000	3663850	6670	6670	6670	6670	0
549	20231108	095900	3663850	6670	6670	6670	6670	0
550	20231108	095800	3663850	6670	6670	6670	6670	0
551	20231108	095700	3663850	6670	6670	6670	6670	0
552	20231108	095600	3663850	6670	6670	6670	6670	0
553	20231108	095500	3663850	6670	6670	6670	6670	0
554	20231108	095400	3663850	6670	6670	6670	6670	16
555	20231108	095300	3557130	6670	6670	6670	6670	0
556	20231108	095200	3557130	6670	6670	6670	6670	0
557	20231108	095100	3557130	6670	6670	6670	6670	0
558	20231108	095000	3557130	6670	6660	6670	6660	93
559	20231108	094900	2936970	6670	6670	6670	6670	0
560	20231108	094800	2936970	6670	6670	6670	6670	0
561	20231108	094700	2936970	6670	6670	6670	6670	0
562	20231108	094600	2936970	6670	6680	6680	6670	231
563	20231108	094500	1395820	6670	6670	6670	6670	0
564	20231108	094400	1395820	6670	6670	6670	6670	0
565	20231108	094300	1395820	6670	6670	6670	6670	0
566	20231108	094200	1395820	6670	6670	6670	6670	0
567	20231108	094100	1395820	6670	6670	6670	6670	14
568	20231108	094000	1302440	6700	6700	6700	6700	0
569	20231108	093900	1302440	6700	6700	6700	6700	0
570	20231108	093800	1302440	6700	6700	6700	6700	0
571	20231108	093700	1302440	6700	6700	6700	6700	2
572	20231108	093600	1289040	6670	6670	6670	6670	0
573	20231108	093500	1289040	6670	6670	6670	6670	0
574	20231108	093400	1289040	6670	6670	6670	6670	0
575	20231108	093300	1289040	6670	6670	6670	6670	0
576	20231108	093200	1289040	6670	6670	6670	6670	0
577	20231108	093100	1289040	6670	6670	6670	6670	0
578	20231108	093000	1289040	6670	6670	6670	6670	0
579	20231108	092900	1289040	6670	6670	6670	6670	0
580	20231108	092800	1289040	6670	6670	6670	6670	0
581	20231108	092700	1289040	6670	6670	6670	6670	0
582	20231108	092600	1289040	6670	6670	6670	6670	20
583	20231108	092500	1155640	6670	6670	6670	6670	0
584	20231108	092400	1155640	6670	6670	6670	6670	0
585	20231108	092300	1155640	6670	6670	6670	6670	0
586	20231108	092200	1155640	6670	6670	6670	6670	0
587	20231108	092100	1155640	6670	6670	6670	6670	0
588	20231108	092000	1155640	6670	6670	6670	6670	0
589	20231108	091900	1155640	6670	6670	6670	6670	0
590	20231108	091800	1155640	6670	6670	6670	6670	0
591	20231108	091700	1155640	6670	6670	6670	6670	1
592	20231108	091600	1148970	6660	6660	6660	6660	0
593	20231108	091500	1148970	6660	6660	6660	6660	1
594	20231108	091400	1142310	6710	6710	6710	6710	0
595	20231108	091300	1142310	6710	6710	6710	6710	0
596	20231108	091200	1142310	6710	6710	6710	6710	0
597	20231108	091100	1142310	6710	6710	6710	6710	2
598	20231108	091000	1128890	6650	6650	6650	6650	0
599	20231108	090900	1128890	6650	6650	6650	6650	0
600	20231108	090800	1128890	6650	6710	6710	6650	41
601	20231108	090700	856180	6710	6710	6710	6710	1
602	20231108	090600	849470	6650	6650	6650	6650	0
603	20231108	090500	849470	6650	6650	6650	6650	69
604	20231108	090400	390620	6650	6650	6650	6650	0
605	20231108	090300	390620	6650	6630	6650	6620	11
606	20231108	090200	317760	6620	6620	6620	6620	0
607	20231108	090100	317760	6620	6620	6620	6620	0
608	20231108	090000	317760	6620	6620	6620	6620	48