KissMeData/262840/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205100	8049990	5570	5570	5570	5570	142
3	20231109	205000	8049990	5570	5570	5570	5570	0
4	20231109	204900	8049990	5570	5570	5570	5570	0
5	20231109	204800	8049990	5570	5570	5570	5570	0
6	20231109	204700	8049990	5570	5570	5570	5570	0
7	20231109	204600	8049990	5570	5570	5570	5570	0
8	20231109	204500	8049990	5570	5570	5570	5570	0
9	20231109	204400	8049990	5570	5570	5570	5570	0
10	20231109	204300	8049990	5570	5570	5570	5570	0
11	20231109	204200	8049990	5570	5570	5570	5570	0
12	20231109	204100	8049990	5570	5570	5570	5570	0
13	20231109	204000	8049990	5570	5570	5570	5570	0
14	20231109	203900	8049990	5570	5570	5570	5570	0
15	20231109	203800	8049990	5570	5570	5570	5570	0
16	20231109	203700	8049990	5570	5570	5570	5570	0
17	20231109	203600	8049990	5570	5570	5570	5570	0
18	20231109	203500	8049990	5570	5570	5570	5570	0
19	20231109	203400	8049990	5570	5570	5570	5570	0
20	20231109	203300	8049990	5570	5570	5570	5570	0
21	20231109	203200	8049990	5570	5570	5570	5570	0
22	20231109	203100	8049990	5570	5570	5570	5570	0
23	20231109	203000	8049990	5570	5570	5570	5570	0
24	20231109	202900	8049990	5570	5570	5570	5570	0
25	20231109	202800	8049990	5570	5570	5570	5570	0
26	20231109	202700	8049990	5570	5570	5570	5570	0
27	20231109	202600	8049990	5570	5570	5570	5570	0
28	20231109	202500	8049990	5570	5570	5570	5570	0
29	20231109	202400	8049990	5570	5570	5570	5570	0
30	20231109	202300	8049990	5570	5570	5570	5570	0
31	20231109	202200	8049990	5570	5570	5570	5570	0
32	20231109	202100	8049990	5570	5570	5570	5570	142
33	20231109	202000	8049990	5570	5570	5570	5570	0
34	20231109	201900	8049990	5570	5570	5570	5570	0
35	20231109	201800	8049990	5570	5570	5570	5570	0
36	20231109	201700	8049990	5570	5570	5570	5570	0
37	20231109	201600	8049990	5570	5570	5570	5570	0
38	20231109	201500	8049990	5570	5570	5570	5570	0
39	20231109	201400	8049990	5570	5570	5570	5570	0
40	20231109	201300	8049990	5570	5570	5570	5570	0
41	20231109	201200	8049990	5570	5570	5570	5570	0
42	20231109	201100	8049990	5570	5570	5570	5570	0
43	20231109	201000	8049990	5570	5570	5570	5570	0
44	20231109	200900	8049990	5570	5570	5570	5570	0
45	20231109	200800	8049990	5570	5570	5570	5570	0
46	20231109	200700	8049990	5570	5570	5570	5570	0
47	20231109	200600	8049990	5570	5570	5570	5570	0
48	20231109	200500	8049990	5570	5570	5570	5570	0
49	20231109	200400	8049990	5570	5570	5570	5570	0
50	20231109	200300	8049990	5570	5570	5570	5570	0
51	20231109	200200	8049990	5570	5570	5570	5570	0
52	20231109	200100	8049990	5570	5570	5570	5570	0
53	20231109	200000	8049990	5570	5570	5570	5570	0
54	20231109	195900	8049990	5570	5570	5570	5570	0
55	20231109	195800	8049990	5570	5570	5570	5570	0
56	20231109	195700	8049990	5570	5570	5570	5570	0
57	20231109	195600	8049990	5570	5570	5570	5570	0
58	20231109	195500	8049990	5570	5570	5570	5570	0
59	20231109	195400	8049990	5570	5570	5570	5570	0
60	20231109	195300	8049990	5570	5570	5570	5570	0
61	20231109	195200	8049990	5570	5570	5570	5570	0
62	20231109	195100	8049990	5570	5570	5570	5570	142
63	20231109	195000	8049990	5570	5570	5570	5570	0
64	20231109	194900	8049990	5570	5570	5570	5570	0
65	20231109	194800	8049990	5570	5570	5570	5570	0
66	20231109	194700	8049990	5570	5570	5570	5570	0
67	20231109	194600	8049990	5570	5570	5570	5570	0
68	20231109	194500	8049990	5570	5570	5570	5570	0
69	20231109	194400	8049990	5570	5570	5570	5570	0
70	20231109	194300	8049990	5570	5570	5570	5570	0
71	20231109	194200	8049990	5570	5570	5570	5570	0
72	20231109	194100	8049990	5570	5570	5570	5570	0
73	20231109	194000	8049990	5570	5570	5570	5570	0
74	20231109	193900	8049990	5570	5570	5570	5570	0
75	20231109	193800	8049990	5570	5570	5570	5570	0
76	20231109	193700	8049990	5570	5570	5570	5570	0
77	20231109	193600	8049990	5570	5570	5570	5570	0
78	20231109	193500	8049990	5570	5570	5570	5570	0
79	20231109	193400	8049990	5570	5570	5570	5570	0
80	20231109	193300	8049990	5570	5570	5570	5570	0
81	20231109	193200	8049990	5570	5570	5570	5570	0
82	20231109	193100	8049990	5570	5570	5570	5570	0
83	20231109	193000	8049990	5570	5570	5570	5570	0
84	20231109	192900	8049990	5570	5570	5570	5570	0
85	20231109	192800	8049990	5570	5570	5570	5570	0
86	20231109	192700	8049990	5570	5570	5570	5570	0
87	20231109	192600	8049990	5570	5570	5570	5570	0
88	20231109	192500	8049990	5570	5570	5570	5570	0
89	20231109	192400	8049990	5570	5570	5570	5570	0
90	20231109	192300	8049990	5570	5570	5570	5570	0
91	20231109	192200	8049990	5570	5570	5570	5570	0
92	20231109	192100	8049990	5570	5570	5570	5570	142
93	20231109	192000	8049990	5570	5570	5570	5570	0
94	20231109	191900	8049990	5570	5570	5570	5570	0
95	20231109	191800	8049990	5570	5570	5570	5570	0
96	20231109	191700	8049990	5570	5570	5570	5570	0
97	20231109	191600	8049990	5570	5570	5570	5570	0
98	20231109	191500	8049990	5570	5570	5570	5570	0
99	20231109	191400	8049990	5570	5570	5570	5570	0
100	20231109	191300	8049990	5570	5570	5570	5570	0
101	20231109	191200	8049990	5570	5570	5570	5570	0
102	20231109	191100	8049990	5570	5570	5570	5570	0
103	20231109	191000	8049990	5570	5570	5570	5570	0
104	20231109	190900	8049990	5570	5570	5570	5570	0
105	20231109	190800	8049990	5570	5570	5570	5570	0
106	20231109	190700	8049990	5570	5570	5570	5570	0
107	20231109	190600	8049990	5570	5570	5570	5570	0
108	20231109	190500	8049990	5570	5570	5570	5570	0
109	20231109	190400	8049990	5570	5570	5570	5570	0
110	20231109	190300	8049990	5570	5570	5570	5570	0
111	20231109	190200	8049990	5570	5570	5570	5570	0
112	20231109	190100	8049990	5570	5570	5570	5570	0
113	20231109	190000	8049990	5570	5570	5570	5570	0
114	20231109	185900	8049990	5570	5570	5570	5570	0
115	20231109	185800	8049990	5570	5570	5570	5570	0
116	20231109	185700	8049990	5570	5570	5570	5570	0
117	20231109	185600	8049990	5570	5570	5570	5570	0
118	20231109	185500	8049990	5570	5570	5570	5570	0
119	20231109	185400	8049990	5570	5570	5570	5570	0
120	20231109	185300	8049990	5570	5570	5570	5570	0
121	20231109	185200	8049990	5570	5570	5570	5570	0
122	20231109	185100	8049990	5570	5570	5570	5570	142
123	20231109	185000	8049990	5570	5570	5570	5570	0
124	20231109	184900	8049990	5570	5570	5570	5570	0
125	20231109	184800	8049990	5570	5570	5570	5570	0
126	20231109	184700	8049990	5570	5570	5570	5570	0
127	20231109	184600	8049990	5570	5570	5570	5570	0
128	20231109	184500	8049990	5570	5570	5570	5570	0
129	20231109	184400	8049990	5570	5570	5570	5570	0
130	20231109	184300	8049990	5570	5570	5570	5570	0
131	20231109	184200	8049990	5570	5570	5570	5570	0
132	20231109	184100	8049990	5570	5570	5570	5570	0
133	20231109	184000	8049990	5570	5570	5570	5570	0
134	20231109	183900	8049990	5570	5570	5570	5570	0
135	20231109	183800	8049990	5570	5570	5570	5570	0
136	20231109	183700	8049990	5570	5570	5570	5570	0
137	20231109	183600	8049990	5570	5570	5570	5570	0
138	20231109	183500	8049990	5570	5570	5570	5570	0
139	20231109	183400	8049990	5570	5570	5570	5570	0
140	20231109	183300	8049990	5570	5570	5570	5570	0
141	20231109	183200	8049990	5570	5570	5570	5570	0
142	20231109	183100	8049990	5570	5570	5570	5570	0
143	20231109	183000	8049990	5570	5570	5570	5570	0
144	20231109	182900	8049990	5570	5570	5570	5570	0
145	20231109	182800	8049990	5570	5570	5570	5570	0
146	20231109	182700	8049990	5570	5570	5570	5570	0
147	20231109	182600	8049990	5570	5570	5570	5570	0
148	20231109	182500	8049990	5570	5570	5570	5570	0
149	20231109	182400	8049990	5570	5570	5570	5570	0
150	20231109	182300	8049990	5570	5570	5570	5570	0
151	20231109	182200	8049990	5570	5570	5570	5570	0
152	20231109	182100	8049990	5570	5570	5570	5570	142
153	20231109	182000	8049990	5570	5570	5570	5570	0
154	20231109	181900	8049990	5570	5570	5570	5570	0
155	20231109	181800	8049990	5570	5570	5570	5570	0
156	20231109	181700	8049990	5570	5570	5570	5570	0
157	20231109	181600	8049990	5570	5570	5570	5570	0
158	20231109	181500	8049990	5570	5570	5570	5570	0
159	20231109	181400	8049990	5570	5570	5570	5570	0
160	20231109	181300	8049990	5570	5570	5570	5570	0
161	20231109	181200	8049990	5570	5570	5570	5570	0
162	20231109	181100	8049990	5570	5570	5570	5570	0
163	20231109	181000	8049990	5570	5570	5570	5570	0
164	20231109	180900	8049990	5570	5570	5570	5570	0
165	20231109	180800	8049990	5570	5570	5570	5570	0
166	20231109	180700	8049990	5570	5570	5570	5570	0
167	20231109	180600	8049990	5570	5570	5570	5570	0
168	20231109	180500	8049990	5570	5570	5570	5570	0
169	20231109	180400	8049990	5570	5570	5570	5570	0
170	20231109	180300	8049990	5570	5570	5570	5570	0
171	20231109	180200	8049990	5570	5570	5570	5570	0
172	20231109	180100	8049990	5570	5570	5570	5570	0
173	20231109	180000	8049990	5570	5570	5570	5570	0
174	20231109	175900	8049990	5570	5570	5570	5570	0
175	20231109	175800	8049990	5570	5570	5570	5570	0
176	20231109	175700	8049990	5570	5570	5570	5570	0
177	20231109	175600	8049990	5570	5570	5570	5570	0
178	20231109	175500	8049990	5570	5570	5570	5570	0
179	20231109	175400	8049990	5570	5570	5570	5570	0
180	20231109	175300	8049990	5570	5570	5570	5570	0
181	20231109	175200	8049990	5570	5570	5570	5570	0
182	20231109	175100	8049990	5570	5570	5570	5570	142
183	20231109	175000	8049990	5570	5570	5570	5570	0
184	20231109	174900	8049990	5570	5570	5570	5570	0
185	20231109	174800	8049990	5570	5570	5570	5570	0
186	20231109	174700	8049990	5570	5570	5570	5570	0
187	20231109	174600	8049990	5570	5570	5570	5570	0
188	20231109	174500	8049990	5570	5570	5570	5570	0
189	20231109	174400	8049990	5570	5570	5570	5570	0
190	20231109	174300	8049990	5570	5570	5570	5570	0
191	20231109	174200	8049990	5570	5570	5570	5570	0
192	20231109	174100	8049990	5570	5570	5570	5570	0
193	20231109	174000	8049990	5570	5570	5570	5570	0
194	20231109	173900	8049990	5570	5570	5570	5570	0
195	20231109	173800	8049990	5570	5570	5570	5570	0
196	20231109	173700	8049990	5570	5570	5570	5570	0
197	20231109	173600	8049990	5570	5570	5570	5570	0
198	20231109	173500	8049990	5570	5570	5570	5570	0
199	20231109	173400	8049990	5570	5570	5570	5570	0
200	20231109	173300	8049990	5570	5570	5570	5570	0
201	20231109	173200	8049990	5570	5570	5570	5570	0
202	20231109	173100	8049990	5570	5570	5570	5570	0
203	20231109	173000	8049990	5570	5570	5570	5570	0
204	20231109	172900	8049990	5570	5570	5570	5570	0
205	20231109	172800	8049990	5570	5570	5570	5570	0
206	20231109	172700	8049990	5570	5570	5570	5570	0
207	20231109	172600	8049990	5570	5570	5570	5570	0
208	20231109	172500	8049990	5570	5570	5570	5570	0
209	20231109	172400	8049990	5570	5570	5570	5570	0
210	20231109	172300	8049990	5570	5570	5570	5570	0
211	20231109	172200	8049990	5570	5570	5570	5570	0
212	20231109	172100	8049990	5570	5570	5570	5570	142
213	20231109	172000	8049990	5570	5570	5570	5570	0
214	20231109	171900	8049990	5570	5570	5570	5570	0
215	20231109	171800	8049990	5570	5570	5570	5570	0
216	20231109	171700	8049990	5570	5570	5570	5570	0
217	20231109	171600	8049990	5570	5570	5570	5570	0
218	20231109	171500	8049990	5570	5570	5570	5570	0
219	20231109	171400	8049990	5570	5570	5570	5570	0
220	20231109	171300	8049990	5570	5570	5570	5570	0
221	20231109	171200	8049990	5570	5570	5570	5570	0
222	20231109	171100	8049990	5570	5570	5570	5570	0
223	20231109	171000	8049990	5570	5570	5570	5570	0
224	20231109	170900	8049990	5570	5570	5570	5570	0
225	20231109	170800	8049990	5570	5570	5570	5570	0
226	20231109	170700	8049990	5570	5570	5570	5570	0
227	20231109	170600	8049990	5570	5570	5570	5570	0
228	20231109	170500	8049990	5570	5570	5570	5570	0
229	20231109	170400	8049990	5570	5570	5570	5570	0
230	20231109	170300	8049990	5570	5570	5570	5570	0
231	20231109	170200	8049990	5570	5570	5570	5570	0
232	20231109	170100	8049990	5570	5570	5570	5570	0
233	20231109	170000	8049990	5570	5570	5570	5570	0
234	20231109	165900	8049990	5570	5570	5570	5570	0
235	20231109	165800	8049990	5570	5570	5570	5570	0
236	20231109	165700	8049990	5570	5570	5570	5570	0
237	20231109	165600	8049990	5570	5570	5570	5570	0
238	20231109	165500	8049990	5570	5570	5570	5570	0
239	20231109	165400	8049990	5570	5570	5570	5570	0
240	20231109	165300	8049990	5570	5570	5570	5570	0
241	20231109	165200	8049990	5570	5570	5570	5570	0
242	20231109	165100	8049990	5570	5570	5570	5570	142
243	20231109	165000	8049990	5570	5570	5570	5570	0
244	20231109	164900	8049990	5570	5570	5570	5570	0
245	20231109	164800	8049990	5570	5570	5570	5570	0
246	20231109	164700	8049990	5570	5570	5570	5570	0
247	20231109	164600	8049990	5570	5570	5570	5570	0
248	20231109	164500	8049990	5570	5570	5570	5570	0
249	20231109	164400	8049990	5570	5570	5570	5570	0
250	20231109	164300	8049990	5570	5570	5570	5570	0
251	20231109	164200	8049990	5570	5570	5570	5570	0
252	20231109	164100	8049990	5570	5570	5570	5570	0
253	20231109	164000	8049990	5570	5570	5570	5570	0
254	20231109	163900	8049990	5570	5570	5570	5570	0
255	20231109	163800	8049990	5570	5570	5570	5570	0
256	20231109	163700	8049990	5570	5570	5570	5570	0
257	20231109	163600	8049990	5570	5570	5570	5570	0
258	20231109	163500	8049990	5570	5570	5570	5570	0
259	20231109	163400	8049990	5570	5570	5570	5570	0
260	20231109	163300	8049990	5570	5570	5570	5570	0
261	20231109	163200	8049990	5570	5570	5570	5570	0
262	20231109	163100	8049990	5570	5570	5570	5570	0
263	20231109	163000	8049990	5570	5570	5570	5570	0
264	20231109	162900	8049990	5570	5570	5570	5570	0
265	20231109	162800	8049990	5570	5570	5570	5570	0
266	20231109	162700	8049990	5570	5570	5570	5570	0
267	20231109	162600	8049990	5570	5570	5570	5570	0
268	20231109	162500	8049990	5570	5570	5570	5570	0
269	20231109	162400	8049990	5570	5570	5570	5570	0
270	20231109	162300	8049990	5570	5570	5570	5570	0
271	20231109	162200	8049990	5570	5570	5570	5570	0
272	20231109	162100	8049990	5570	5570	5570	5570	142
273	20231109	162000	8049990	5570	5570	5570	5570	0
274	20231109	161900	8049990	5570	5570	5570	5570	0
275	20231109	161800	8049990	5570	5570	5570	5570	0
276	20231109	161700	8049990	5570	5570	5570	5570	0
277	20231109	161600	8049990	5570	5570	5570	5570	0
278	20231109	161500	8049990	5570	5570	5570	5570	0
279	20231109	161400	8049990	5570	5570	5570	5570	0
280	20231109	161300	8049990	5570	5570	5570	5570	0
281	20231109	161200	8049990	5570	5570	5570	5570	0
282	20231109	161100	8049990	5570	5570	5570	5570	0
283	20231109	161000	8049990	5570	5570	5570	5570	0
284	20231109	160900	8049990	5570	5570	5570	5570	0
285	20231109	160800	8049990	5570	5570	5570	5570	0
286	20231109	160700	8049990	5570	5570	5570	5570	0
287	20231109	160600	8049990	5570	5570	5570	5570	0
288	20231109	160500	8049990	5570	5570	5570	5570	0
289	20231109	160400	8049990	5570	5570	5570	5570	0
290	20231109	160300	8049990	5570	5570	5570	5570	0
291	20231109	160200	8049990	5570	5570	5570	5570	0
292	20231109	160100	8049990	5570	5570	5570	5570	0
293	20231109	160000	8049990	5570	5570	5570	5570	0
294	20231109	155900	8049990	5570	5570	5570	5570	0
295	20231109	155800	8049990	5570	5570	5570	5570	0
296	20231109	155700	8049990	5570	5570	5570	5570	0
297	20231109	155600	8049990	5570	5570	5570	5570	0
298	20231109	155500	8049990	5570	5570	5570	5570	0
299	20231109	155400	8049990	5570	5570	5570	5570	0
300	20231109	155300	8049990	5570	5570	5570	5570	0
301	20231109	155200	8049990	5570	5570	5570	5570	0
302	20231109	155100	8049990	5570	5570	5570	5570	142
303	20231109	155000	8049990	5570	5570	5570	5570	0
304	20231109	154900	8049990	5570	5570	5570	5570	0
305	20231109	154800	8049990	5570	5570	5570	5570	0
306	20231109	154700	8049990	5570	5570	5570	5570	0
307	20231109	154600	8049990	5570	5570	5570	5570	0
308	20231109	154500	8049990	5570	5570	5570	5570	0
309	20231109	154400	8049990	5570	5570	5570	5570	0
310	20231109	154300	8049990	5570	5570	5570	5570	0
311	20231109	154200	8049990	5570	5570	5570	5570	0
312	20231109	154100	8049990	5570	5570	5570	5570	0
313	20231109	154000	8049990	5570	5570	5570	5570	0
314	20231109	153900	8049990	5570	5570	5570	5570	0
315	20231109	153800	8049990	5570	5570	5570	5570	0
316	20231109	153700	8049990	5570	5570	5570	5570	0
317	20231109	153600	8049990	5570	5570	5570	5570	0
318	20231109	153500	8049990	5570	5570	5570	5570	0
319	20231109	153400	8049990	5570	5570	5570	5570	0
320	20231109	153300	8049990	5570	5570	5570	5570	0
321	20231109	153200	8049990	5570	5570	5570	5570	0
322	20231109	153100	8049990	5570	5570	5570	5570	0
323	20231109	153000	8049990	5570	5570	5570	5570	142
324	20231109	152900	7259050	5570	5570	5570	5570	0
325	20231109	152800	7259050	5570	5570	5570	5570	0
326	20231109	152700	7259050	5570	5570	5570	5570	0
327	20231109	152600	7259050	5570	5570	5570	5570	0
328	20231109	152500	7259050	5570	5570	5570	5570	0
329	20231109	152400	7259050	5570	5570	5570	5570	0
330	20231109	152300	7259050	5570	5570	5570	5570	0
331	20231109	152200	7259050	5570	5570	5570	5570	0
332	20231109	152100	7259050	5570	5570	5570	5570	0
333	20231109	152000	7259050	5570	5570	5570	5570	0
334	20231109	151900	7259050	5570	5540	5570	5540	4
335	20231109	151800	7236860	5540	5570	5570	5540	9
336	20231109	151700	7186760	5570	5570	5570	5570	1
337	20231109	151600	7181190	5560	5560	5560	5560	6
338	20231109	151500	7147830	5560	5560	5560	5560	0
339	20231109	151400	7147830	5560	5560	5560	5560	0
340	20231109	151300	7147830	5560	5560	5560	5560	0
341	20231109	151200	7147830	5560	5560	5560	5560	1
342	20231109	151100	7142270	5550	5550	5550	5550	0
343	20231109	151000	7142270	5550	5550	5550	5550	0
344	20231109	150900	7142270	5550	5550	5550	5550	0
345	20231109	150800	7142270	5550	5550	5550	5550	0
346	20231109	150700	7142270	5550	5550	5550	5550	1
347	20231109	150600	7136720	5550	5550	5550	5550	0
348	20231109	150500	7136720	5550	5550	5550	5550	0
349	20231109	150400	7136720	5550	5550	5550	5550	0
350	20231109	150300	7136720	5550	5550	5550	5550	0
351	20231109	150200	7136720	5550	5550	5550	5550	100
352	20231109	150100	6581720	5570	5570	5570	5570	0
353	20231109	150000	6581720	5570	5570	5570	5570	0
354	20231109	145900	6581720	5570	5570	5570	5570	0
355	20231109	145800	6581720	5570	5570	5570	5570	0
356	20231109	145700	6581720	5570	5570	5570	5570	0
357	20231109	145600	6581720	5570	5570	5570	5570	0
358	20231109	145500	6581720	5570	5570	5570	5570	0
359	20231109	145400	6581720	5570	5570	5570	5570	0
360	20231109	145300	6581720	5570	5570	5570	5570	0
361	20231109	145200	6581720	5570	5570	5570	5570	1
362	20231109	145100	6576150	5560	5560	5560	5560	0
363	20231109	145000	6576150	5560	5560	5560	5560	0
364	20231109	144900	6576150	5560	5560	5560	5560	0
365	20231109	144800	6576150	5560	5560	5560	5560	1
366	20231109	144700	6570590	5550	5550	5550	5550	0
367	20231109	144600	6570590	5550	5550	5550	5550	0
368	20231109	144500	6570590	5550	5550	5550	5550	2
369	20231109	144400	6559490	5550	5550	5550	5550	0
370	20231109	144300	6559490	5550	5550	5550	5550	0
371	20231109	144200	6559490	5550	5550	5550	5550	41
372	20231109	144100	6331940	5560	5560	5560	5560	0
373	20231109	144000	6331940	5560	5560	5560	5560	0
374	20231109	143900	6331940	5560	5560	5560	5560	0
375	20231109	143800	6331940	5560	5560	5560	5560	0
376	20231109	143700	6331940	5560	5560	5560	5560	0
377	20231109	143600	6331940	5560	5560	5560	5560	0
378	20231109	143500	6331940	5560	5560	5560	5560	0
379	20231109	143400	6331940	5560	5560	5560	5560	0
380	20231109	143300	6331940	5560	5560	5560	5560	0
381	20231109	143200	6331940	5560	5560	5560	5560	0
382	20231109	143100	6331940	5560	5560	5560	5560	0
383	20231109	143000	6331940	5560	5560	5560	5560	0
384	20231109	142900	6331940	5560	5560	5560	5560	0
385	20231109	142800	6331940	5560	5560	5560	5560	0
386	20231109	142700	6331940	5560	5560	5560	5560	0
387	20231109	142600	6331940	5560	5560	5560	5560	0
388	20231109	142500	6331940	5560	5560	5560	5560	0
389	20231109	142400	6331940	5560	5560	5560	5560	0
390	20231109	142300	6331940	5560	5560	5560	5560	0
391	20231109	142200	6331940	5560	5560	5560	5560	0
392	20231109	142100	6331940	5560	5560	5560	5560	0
393	20231109	142000	6331940	5560	5550	5560	5550	83
394	20231109	141900	5871280	5570	5570	5570	5570	0
395	20231109	141800	5871280	5570	5570	5570	5570	0
396	20231109	141700	5871280	5570	5570	5570	5570	0
397	20231109	141600	5871280	5570	5570	5570	5570	0
398	20231109	141500	5871280	5570	5570	5570	5570	0
399	20231109	141400	5871280	5570	5570	5570	5570	0
400	20231109	141300	5871280	5570	5570	5570	5570	0
401	20231109	141200	5871280	5570	5570	5570	5570	0
402	20231109	141100	5871280	5570	5570	5570	5570	0
403	20231109	141000	5871280	5570	5570	5570	5570	0
404	20231109	140900	5871280	5570	5570	5570	5570	0
405	20231109	140800	5871280	5570	5570	5570	5570	0
406	20231109	140700	5871280	5570	5570	5570	5570	0
407	20231109	140600	5871280	5570	5570	5570	5570	0
408	20231109	140500	5871280	5570	5570	5570	5570	0
409	20231109	140400	5871280	5570	5570	5570	5570	0
410	20231109	140300	5871280	5570	5570	5570	5570	0
411	20231109	140200	5871280	5570	5570	5570	5570	0
412	20231109	140100	5871280	5570	5570	5570	5570	1
413	20231109	140000	5865710	5560	5560	5560	5560	0
414	20231109	135900	5865710	5560	5560	5560	5560	6
415	20231109	135800	5832350	5570	5570	5570	5570	0
416	20231109	135700	5832350	5570	5550	5570	5550	101
417	20231109	135600	5271780	5570	5570	5570	5570	0
418	20231109	135500	5271780	5570	5570	5570	5570	1
419	20231109	135400	5266210	5550	5550	5550	5550	0
420	20231109	135300	5266210	5550	5550	5550	5550	1
421	20231109	135200	5260660	5570	5570	5570	5570	0
422	20231109	135100	5260660	5570	5570	5570	5570	0
423	20231109	135000	5260660	5570	5570	5570	5570	0
424	20231109	134900	5260660	5570	5570	5570	5570	1
425	20231109	134800	5255090	5560	5560	5560	5560	0
426	20231109	134700	5255090	5560	5560	5560	5560	0
427	20231109	134600	5255090	5560	5560	5560	5560	0
428	20231109	134500	5255090	5560	5560	5560	5560	0
429	20231109	134400	5255090	5560	5560	5560	5560	0
430	20231109	134300	5255090	5560	5560	5560	5560	0
431	20231109	134200	5255090	5560	5560	5560	5560	65
432	20231109	134100	4893690	5570	5570	5570	5570	1
433	20231109	134000	4888120	5550	5550	5550	5550	0
434	20231109	133900	4888120	5550	5550	5550	5550	0
435	20231109	133800	4888120	5550	5550	5550	5550	0
436	20231109	133700	4888120	5550	5550	5550	5550	0
437	20231109	133600	4888120	5550	5550	5550	5550	0
438	20231109	133500	4888120	5550	5550	5550	5550	0
439	20231109	133400	4888120	5550	5550	5550	5550	0
440	20231109	133300	4888120	5550	5550	5550	5550	0
441	20231109	133200	4888120	5550	5550	5550	5550	0
442	20231109	133100	4888120	5550	5550	5550	5550	0
443	20231109	133000	4888120	5550	5550	5550	5550	15
444	20231109	132900	4804870	5570	5570	5570	5570	0
445	20231109	132800	4804870	5570	5570	5570	5570	0
446	20231109	132700	4804870	5570	5570	5570	5570	0
447	20231109	132600	4804870	5570	5570	5570	5570	0
448	20231109	132500	4804870	5570	5570	5570	5570	0
449	20231109	132400	4804870	5570	5570	5570	5570	0
450	20231109	132300	4804870	5570	5570	5570	5570	0
451	20231109	132200	4804870	5570	5570	5570	5570	0
452	20231109	132100	4804870	5570	5570	5570	5570	0
453	20231109	132000	4804870	5570	5570	5570	5570	0
454	20231109	131900	4804870	5570	5570	5570	5570	0
455	20231109	131800	4804870	5570	5570	5570	5570	0
456	20231109	131700	4804870	5570	5570	5570	5570	0
457	20231109	131600	4804870	5570	5570	5570	5570	0
458	20231109	131500	4804870	5570	5570	5570	5570	0
459	20231109	131400	4804870	5570	5570	5570	5570	0
460	20231109	131300	4804870	5570	5570	5570	5570	1
461	20231109	131200	4799300	5560	5560	5560	5560	0
462	20231109	131100	4799300	5560	5560	5560	5560	0
463	20231109	131000	4799300	5560	5560	5560	5560	0
464	20231109	130900	4799300	5560	5560	5560	5560	99
465	20231109	130800	4248860	5560	5560	5560	5560	0
466	20231109	130700	4248860	5560	5560	5560	5560	0
467	20231109	130600	4248860	5560	5560	5560	5560	1
468	20231109	130500	4243300	5580	5580	5580	5580	0
469	20231109	130400	4243300	5580	5580	5580	5580	0
470	20231109	130300	4243300	5580	5580	5580	5580	0
471	20231109	130200	4243300	5580	5580	5580	5580	0
472	20231109	130100	4243300	5580	5580	5580	5580	0
473	20231109	130000	4243300	5580	5580	5580	5580	0
474	20231109	125900	4243300	5580	5580	5580	5580	0
475	20231109	125800	4243300	5580	5580	5580	5580	0
476	20231109	125700	4243300	5580	5580	5580	5580	0
477	20231109	125600	4243300	5580	5580	5580	5580	0
478	20231109	125500	4243300	5580	5580	5580	5580	0
479	20231109	125400	4243300	5580	5580	5580	5580	0
480	20231109	125300	4243300	5580	5580	5580	5580	0
481	20231109	125200	4243300	5580	5580	5580	5580	0
482	20231109	125100	4243300	5580	5580	5580	5580	0
483	20231109	125000	4243300	5580	5580	5580	5580	0
484	20231109	124900	4243300	5580	5580	5580	5580	0
485	20231109	124800	4243300	5580	5580	5580	5580	0
486	20231109	124700	4243300	5580	5580	5580	5580	0
487	20231109	124600	4243300	5580	5580	5580	5580	0
488	20231109	124500	4243300	5580	5580	5580	5580	0
489	20231109	124400	4243300	5580	5580	5580	5580	0
490	20231109	124300	4243300	5580	5580	5580	5580	0
491	20231109	124200	4243300	5580	5580	5580	5580	0
492	20231109	124100	4243300	5580	5580	5580	5580	0
493	20231109	124000	4243300	5580	5580	5580	5580	0
494	20231109	123900	4243300	5580	5580	5580	5580	0
495	20231109	123800	4243300	5580	5580	5580	5580	0
496	20231109	123700	4243300	5580	5580	5580	5580	0
497	20231109	123600	4243300	5580	5580	5580	5580	0
498	20231109	123500	4243300	5580	5580	5580	5580	0
499	20231109	123400	4243300	5580	5580	5580	5580	0
500	20231109	123300	4243300	5580	5580	5580	5580	0
501	20231109	123200	4243300	5580	5580	5580	5580	0
502	20231109	123100	4243300	5580	5580	5580	5580	0
503	20231109	123000	4243300	5580	5580	5580	5580	0
504	20231109	122900	4243300	5580	5580	5580	5580	0
505	20231109	122800	4243300	5580	5580	5580	5580	0
506	20231109	122700	4243300	5580	5580	5580	5580	0
507	20231109	122600	4243300	5580	5580	5580	5580	0
508	20231109	122500	4243300	5580	5580	5580	5580	0
509	20231109	122400	4243300	5580	5580	5580	5580	0
510	20231109	122300	4243300	5580	5580	5580	5580	0
511	20231109	122200	4243300	5580	5580	5580	5580	0
512	20231109	122100	4243300	5580	5580	5580	5580	0
513	20231109	122000	4243300	5580	5580	5580	5580	0
514	20231109	121900	4243300	5580	5580	5580	5580	0
515	20231109	121800	4243300	5580	5580	5580	5580	40
516	20231109	121700	4020100	5580	5580	5580	5580	0
517	20231109	121600	4020100	5580	5580	5580	5580	0
518	20231109	121500	4020100	5580	5580	5580	5580	0
519	20231109	121400	4020100	5580	5580	5580	5580	0
520	20231109	121300	4020100	5580	5580	5580	5580	0
521	20231109	121200	4020100	5580	5580	5580	5580	0
522	20231109	121100	4020100	5580	5580	5580	5580	0
523	20231109	121000	4020100	5580	5580	5580	5580	0
524	20231109	120900	4020100	5580	5580	5580	5580	0
525	20231109	120800	4020100	5580	5580	5580	5580	0
526	20231109	120700	4020100	5580	5580	5580	5580	0
527	20231109	120600	4020100	5580	5580	5580	5580	0
528	20231109	120500	4020100	5580	5580	5580	5580	0
529	20231109	120400	4020100	5580	5580	5580	5580	0
530	20231109	120300	4020100	5580	5580	5580	5580	0
531	20231109	120200	4020100	5580	5580	5580	5580	0
532	20231109	120100	4020100	5580	5580	5580	5580	0
533	20231109	120000	4020100	5580	5580	5580	5580	0
534	20231109	115900	4020100	5580	5580	5580	5580	0
535	20231109	115800	4020100	5580	5580	5580	5580	0
536	20231109	115700	4020100	5580	5580	5580	5580	0
537	20231109	115600	4020100	5580	5580	5580	5580	0
538	20231109	115500	4020100	5580	5580	5580	5580	1
539	20231109	115400	4014520	5550	5550	5550	5550	0
540	20231109	115300	4014520	5550	5580	5580	5550	101
541	20231109	115200	3453940	5550	5550	5550	5550	0
542	20231109	115100	3453940	5550	5550	5550	5550	0
543	20231109	115000	3453940	5550	5550	5550	5550	10
544	20231109	114900	3398440	5550	5550	5550	5550	0
545	20231109	114800	3398440	5550	5550	5550	5550	0
546	20231109	114700	3398440	5550	5550	5550	5550	0
547	20231109	114600	3398440	5550	5570	5570	5550	100
548	20231109	114500	2843150	5580	5580	5580	5580	0
549	20231109	114400	2843150	5580	5580	5580	5580	0
550	20231109	114300	2843150	5580	5580	5580	5580	0
551	20231109	114200	2843150	5580	5580	5580	5580	0
552	20231109	114100	2843150	5580	5580	5580	5580	0
553	20231109	114000	2843150	5580	5580	5580	5580	0
554	20231109	113900	2843150	5580	5580	5580	5580	0
555	20231109	113800	2843150	5580	5580	5580	5580	0
556	20231109	113700	2843150	5580	5580	5580	5580	0
557	20231109	113600	2843150	5580	5580	5580	5580	0
558	20231109	113500	2843150	5580	5580	5580	5580	0
559	20231109	113400	2843150	5580	5580	5580	5580	0
560	20231109	113300	2843150	5580	5580	5580	5580	0
561	20231109	113200	2843150	5580	5580	5580	5580	0
562	20231109	113100	2843150	5580	5580	5580	5580	104
563	20231109	113000	2262830	5580	5590	5590	5580	100
564	20231109	112900	1704820	5610	5610	5610	5610	0
565	20231109	112800	1704820	5610	5610	5610	5610	0
566	20231109	112700	1704820	5610	5610	5610	5610	0
567	20231109	112600	1704820	5610	5610	5610	5610	0
568	20231109	112500	1704820	5610	5610	5610	5610	0
569	20231109	112400	1704820	5610	5610	5610	5610	0
570	20231109	112300	1704820	5610	5610	5610	5610	0
571	20231109	112200	1704820	5610	5610	5610	5610	0
572	20231109	112100	1704820	5610	5610	5610	5610	0
573	20231109	112000	1704820	5610	5610	5610	5610	0
574	20231109	111900	1704820	5610	5610	5610	5610	0
575	20231109	111800	1704820	5610	5610	5610	5610	20
576	20231109	111700	1592620	5610	5610	5610	5610	0
577	20231109	111600	1592620	5610	5610	5610	5610	0
578	20231109	111500	1592620	5610	5610	5610	5610	0
579	20231109	111400	1592620	5610	5610	5610	5610	0
580	20231109	111300	1592620	5610	5610	5610	5610	0
581	20231109	111200	1592620	5610	5610	5610	5610	0
582	20231109	111100	1592620	5610	5610	5610	5610	0
583	20231109	111000	1592620	5610	5610	5610	5610	0
584	20231109	110900	1592620	5610	5610	5610	5610	0
585	20231109	110800	1592620	5610	5610	5610	5610	0
586	20231109	110700	1592620	5610	5610	5610	5610	0
587	20231109	110600	1592620	5610	5610	5610	5610	0
588	20231109	110500	1592620	5610	5610	5610	5610	0
589	20231109	110400	1592620	5610	5610	5610	5610	0
590	20231109	110300	1592620	5610	5610	5610	5610	0
591	20231109	110200	1592620	5610	5610	5610	5610	0
592	20231109	110100	1592620	5610	5610	5610	5610	0
593	20231109	110000	1592620	5610	5610	5610	5610	0
594	20231109	105900	1592620	5610	5610	5610	5610	0
595	20231109	105800	1592620	5610	5610	5610	5610	0
596	20231109	105700	1592620	5610	5610	5610	5610	0
597	20231109	105600	1592620	5610	5610	5610	5610	0
598	20231109	105500	1592620	5610	5610	5610	5610	0
599	20231109	105400	1592620	5610	5610	5610	5610	0
600	20231109	105300	1592620	5610	5610	5610	5610	0
601	20231109	105200	1592620	5610	5610	5610	5610	0
602	20231109	105100	1592620	5610	5610	5610	5610	0
603	20231109	105000	1592620	5610	5610	5610	5610	0
604	20231109	104900	1592620	5610	5610	5610	5610	0
605	20231109	104800	1592620	5610	5610	5610	5610	0
606	20231109	104700	1592620	5610	5610	5610	5610	0
607	20231109	104600	1592620	5610	5610	5610	5610	0
608	20231109	104500	1592620	5610	5610	5610	5610	0
609	20231109	104400	1592620	5610	5610	5610	5610	0
610	20231109	104300	1592620	5610	5610	5610	5610	0
611	20231109	104200	1592620	5610	5610	5610	5610	0
612	20231109	104100	1592620	5610	5610	5610	5610	0
613	20231109	104000	1592620	5610	5610	5610	5610	0
614	20231109	103900	1592620	5610	5610	5610	5610	0
615	20231109	103800	1592620	5610	5610	5610	5610	0
616	20231109	103700	1592620	5610	5610	5610	5610	0
617	20231109	103600	1592620	5610	5610	5610	5610	0
618	20231109	103500	1592620	5610	5610	5610	5610	0
619	20231109	103400	1592620	5610	5610	5610	5610	1
620	20231109	103300	1587010	5580	5580	5580	5580	0
621	20231109	103200	1587010	5580	5580	5580	5580	0
622	20231109	103100	1587010	5580	5580	5580	5580	0
623	20231109	103000	1587010	5580	5590	5590	5580	100
624	20231109	102900	1028710	5600	5600	5600	5600	0
625	20231109	102800	1028710	5600	5600	5600	5600	1
626	20231109	102700	1023110	5580	5580	5580	5580	0
627	20231109	102600	1023110	5580	5580	5580	5580	0
628	20231109	102500	1023110	5580	5580	5580	5580	0
629	20231109	102400	1023110	5580	5580	5580	5580	0
630	20231109	102300	1023110	5580	5580	5580	5580	0
631	20231109	102200	1023110	5580	5580	5580	5580	0
632	20231109	102100	1023110	5580	5580	5580	5580	0
633	20231109	102000	1023110	5580	5580	5580	5580	0
634	20231109	101900	1023110	5580	5580	5580	5580	0
635	20231109	101800	1023110	5580	5580	5580	5580	0
636	20231109	101700	1023110	5580	5580	5580	5580	16
637	20231109	101600	933830	5620	5620	5620	5620	0
638	20231109	101500	933830	5620	5620	5620	5620	0
639	20231109	101400	933830	5620	5620	5620	5620	0
640	20231109	101300	933830	5620	5620	5620	5620	0
641	20231109	101200	933830	5620	5620	5620	5620	0
642	20231109	101100	933830	5620	5620	5620	5620	0
643	20231109	101000	933830	5620	5620	5620	5620	0
644	20231109	100900	933830	5620	5620	5620	5620	0
645	20231109	100800	933830	5620	5620	5620	5620	0
646	20231109	100700	933830	5620	5620	5620	5620	0
647	20231109	100600	933830	5620	5620	5620	5620	0
648	20231109	100500	933830	5620	5620	5620	5620	0
649	20231109	100400	933830	5620	5620	5620	5620	1
650	20231109	100300	928210	5610	5610	5610	5610	9
651	20231109	100200	877720	5610	5610	5610	5610	1
652	20231109	100100	872110	5590	5590	5590	5590	0
653	20231109	100000	872110	5590	5590	5590	5590	0
654	20231109	095900	872110	5590	5590	5590	5590	0
655	20231109	095800	872110	5590	5590	5590	5590	0
656	20231109	095700	872110	5590	5590	5590	5590	0
657	20231109	095600	872110	5590	5590	5590	5590	0
658	20231109	095500	872110	5590	5590	5590	5590	0
659	20231109	095400	872110	5590	5590	5590	5590	0
660	20231109	095300	872110	5590	5590	5590	5590	0
661	20231109	095200	872110	5590	5590	5590	5590	1
662	20231109	095100	866520	5590	5590	5590	5590	0
663	20231109	095000	866520	5590	5590	5590	5590	0
664	20231109	094900	866520	5590	5590	5590	5590	0
665	20231109	094800	866520	5590	5590	5590	5590	0
666	20231109	094700	866520	5590	5590	5590	5590	0
667	20231109	094600	866520	5590	5590	5590	5590	0
668	20231109	094500	866520	5590	5590	5590	5590	1
669	20231109	094400	860930	5580	5580	5580	5580	0
670	20231109	094300	860930	5580	5580	5580	5580	0
671	20231109	094200	860930	5580	5580	5580	5580	11
672	20231109	094100	799550	5630	5630	5630	5630	0
673	20231109	094000	799550	5630	5630	5630	5630	0
674	20231109	093900	799550	5630	5630	5630	5630	0
675	20231109	093800	799550	5630	5630	5630	5630	0
676	20231109	093700	799550	5630	5630	5630	5630	0
677	20231109	093600	799550	5630	5630	5630	5630	0
678	20231109	093500	799550	5630	5630	5630	5630	0
679	20231109	093400	799550	5630	5630	5630	5630	0
680	20231109	093300	799550	5630	5630	5630	5630	0
681	20231109	093200	799550	5630	5630	5630	5630	0
682	20231109	093100	799550	5630	5630	5630	5630	1
683	20231109	093000	793920	5630	5630	5630	5630	0
684	20231109	092900	793920	5630	5630	5630	5630	0
685	20231109	092800	793920	5630	5630	5630	5630	0
686	20231109	092700	793920	5630	5630	5630	5630	1
687	20231109	092600	788290	5580	5580	5580	5580	0
688	20231109	092500	788290	5580	5580	5580	5580	1
689	20231109	092400	782710	5600	5600	5600	5600	0
690	20231109	092300	782710	5600	5600	5600	5600	0
691	20231109	092200	782710	5600	5600	5600	5600	1
692	20231109	092100	777110	5560	5560	5560	5560	0
693	20231109	092000	777110	5560	5560	5560	5560	0
694	20231109	091900	777110	5560	5560	5560	5560	0
695	20231109	091800	777110	5560	5560	5560	5560	0
696	20231109	091700	777110	5560	5560	5560	5560	0
697	20231109	091600	777110	5560	5560	5560	5560	0
698	20231109	091500	777110	5560	5560	5560	5560	0
699	20231109	091400	777110	5560	5560	5560	5560	0
700	20231109	091300	777110	5560	5560	5560	5560	0
701	20231109	091200	777110	5560	5560	5560	5560	0
702	20231109	091100	777110	5560	5560	5560	5560	0
703	20231109	091000	777110	5560	5560	5560	5560	1
704	20231109	090900	771550	5570	5570	5570	5570	14
705	20231109	090800	693570	5570	5570	5570	5570	0
706	20231109	090700	693570	5570	5580	5580	5570	54
707	20231109	090600	392780	5600	5600	5600	5600	0
708	20231109	090500	392780	5600	5600	5600	5600	0
709	20231109	090400	392780	5600	5600	5600	5600	50
710	20231109	090300	112780	5660	5660	5660	5660	0
711	20231109	090200	112780	5660	5660	5660	5660	0
712	20231109	090100	112780	5660	5660	5660	5660	0
713	20231109	090000	112780	5660	5630	5660	5630	20