KissMeData/134060/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201700	22302940	5560	5560	5560	5560	80
3	20231108	201600	22302940	5560	5560	5560	5560	0
4	20231108	201500	22302940	5560	5560	5560	5560	0
5	20231108	201400	22302940	5560	5560	5560	5560	0
6	20231108	201300	22302940	5560	5560	5560	5560	0
7	20231108	201200	22302940	5560	5560	5560	5560	0
8	20231108	201100	22302940	5560	5560	5560	5560	0
9	20231108	201000	22302940	5560	5560	5560	5560	0
10	20231108	200900	22302940	5560	5560	5560	5560	0
11	20231108	200800	22302940	5560	5560	5560	5560	0
12	20231108	200700	22302940	5560	5560	5560	5560	0
13	20231108	200600	22302940	5560	5560	5560	5560	0
14	20231108	200500	22302940	5560	5560	5560	5560	0
15	20231108	200400	22302940	5560	5560	5560	5560	0
16	20231108	200300	22302940	5560	5560	5560	5560	0
17	20231108	200200	22302940	5560	5560	5560	5560	0
18	20231108	200100	22302940	5560	5560	5560	5560	0
19	20231108	200000	22302940	5560	5560	5560	5560	0
20	20231108	195900	22302940	5560	5560	5560	5560	0
21	20231108	195800	22302940	5560	5560	5560	5560	0
22	20231108	195700	22302940	5560	5560	5560	5560	0
23	20231108	195600	22302940	5560	5560	5560	5560	0
24	20231108	195500	22302940	5560	5560	5560	5560	0
25	20231108	195400	22302940	5560	5560	5560	5560	0
26	20231108	195300	22302940	5560	5560	5560	5560	0
27	20231108	195200	22302940	5560	5560	5560	5560	0
28	20231108	195100	22302940	5560	5560	5560	5560	0
29	20231108	195000	22302940	5560	5560	5560	5560	0
30	20231108	194900	22302940	5560	5560	5560	5560	0
31	20231108	194800	22302940	5560	5560	5560	5560	0
32	20231108	194700	22302940	5560	5560	5560	5560	80
33	20231108	194600	22302940	5560	5560	5560	5560	0
34	20231108	194500	22302940	5560	5560	5560	5560	0
35	20231108	194400	22302940	5560	5560	5560	5560	0
36	20231108	194300	22302940	5560	5560	5560	5560	0
37	20231108	194200	22302940	5560	5560	5560	5560	0
38	20231108	194100	22302940	5560	5560	5560	5560	0
39	20231108	194000	22302940	5560	5560	5560	5560	0
40	20231108	193900	22302940	5560	5560	5560	5560	0
41	20231108	193800	22302940	5560	5560	5560	5560	0
42	20231108	193700	22302940	5560	5560	5560	5560	0
43	20231108	193600	22302940	5560	5560	5560	5560	0
44	20231108	193500	22302940	5560	5560	5560	5560	0
45	20231108	193400	22302940	5560	5560	5560	5560	0
46	20231108	193300	22302940	5560	5560	5560	5560	0
47	20231108	193200	22302940	5560	5560	5560	5560	0
48	20231108	193100	22302940	5560	5560	5560	5560	0
49	20231108	193000	22302940	5560	5560	5560	5560	0
50	20231108	192900	22302940	5560	5560	5560	5560	0
51	20231108	192800	22302940	5560	5560	5560	5560	0
52	20231108	192700	22302940	5560	5560	5560	5560	0
53	20231108	192600	22302940	5560	5560	5560	5560	0
54	20231108	192500	22302940	5560	5560	5560	5560	0
55	20231108	192400	22302940	5560	5560	5560	5560	0
56	20231108	192300	22302940	5560	5560	5560	5560	0
57	20231108	192200	22302940	5560	5560	5560	5560	0
58	20231108	192100	22302940	5560	5560	5560	5560	0
59	20231108	192000	22302940	5560	5560	5560	5560	0
60	20231108	191900	22302940	5560	5560	5560	5560	0
61	20231108	191800	22302940	5560	5560	5560	5560	0
62	20231108	191700	22302940	5560	5560	5560	5560	80
63	20231108	191600	22302940	5560	5560	5560	5560	0
64	20231108	191500	22302940	5560	5560	5560	5560	0
65	20231108	191400	22302940	5560	5560	5560	5560	0
66	20231108	191300	22302940	5560	5560	5560	5560	0
67	20231108	191200	22302940	5560	5560	5560	5560	0
68	20231108	191100	22302940	5560	5560	5560	5560	0
69	20231108	191000	22302940	5560	5560	5560	5560	0
70	20231108	190900	22302940	5560	5560	5560	5560	0
71	20231108	190800	22302940	5560	5560	5560	5560	0
72	20231108	190700	22302940	5560	5560	5560	5560	0
73	20231108	190600	22302940	5560	5560	5560	5560	0
74	20231108	190500	22302940	5560	5560	5560	5560	0
75	20231108	190400	22302940	5560	5560	5560	5560	0
76	20231108	190300	22302940	5560	5560	5560	5560	0
77	20231108	190200	22302940	5560	5560	5560	5560	0
78	20231108	190100	22302940	5560	5560	5560	5560	0
79	20231108	190000	22302940	5560	5560	5560	5560	0
80	20231108	185900	22302940	5560	5560	5560	5560	0
81	20231108	185800	22302940	5560	5560	5560	5560	0
82	20231108	185700	22302940	5560	5560	5560	5560	0
83	20231108	185600	22302940	5560	5560	5560	5560	0
84	20231108	185500	22302940	5560	5560	5560	5560	0
85	20231108	185400	22302940	5560	5560	5560	5560	0
86	20231108	185300	22302940	5560	5560	5560	5560	0
87	20231108	185200	22302940	5560	5560	5560	5560	0
88	20231108	185100	22302940	5560	5560	5560	5560	0
89	20231108	185000	22302940	5560	5560	5560	5560	0
90	20231108	184900	22302940	5560	5560	5560	5560	0
91	20231108	184800	22302940	5560	5560	5560	5560	0
92	20231108	184700	22302940	5560	5560	5560	5560	80
93	20231108	184600	22302940	5560	5560	5560	5560	0
94	20231108	184500	22302940	5560	5560	5560	5560	0
95	20231108	184400	22302940	5560	5560	5560	5560	0
96	20231108	184300	22302940	5560	5560	5560	5560	0
97	20231108	184200	22302940	5560	5560	5560	5560	0
98	20231108	184100	22302940	5560	5560	5560	5560	0
99	20231108	184000	22302940	5560	5560	5560	5560	0
100	20231108	183900	22302940	5560	5560	5560	5560	0
101	20231108	183800	22302940	5560	5560	5560	5560	0
102	20231108	183700	22302940	5560	5560	5560	5560	0
103	20231108	183600	22302940	5560	5560	5560	5560	0
104	20231108	183500	22302940	5560	5560	5560	5560	0
105	20231108	183400	22302940	5560	5560	5560	5560	0
106	20231108	183300	22302940	5560	5560	5560	5560	0
107	20231108	183200	22302940	5560	5560	5560	5560	0
108	20231108	183100	22302940	5560	5560	5560	5560	0
109	20231108	183000	22302940	5560	5560	5560	5560	0
110	20231108	182900	22302940	5560	5560	5560	5560	0
111	20231108	182800	22302940	5560	5560	5560	5560	0
112	20231108	182700	22302940	5560	5560	5560	5560	0
113	20231108	182600	22302940	5560	5560	5560	5560	0
114	20231108	182500	22302940	5560	5560	5560	5560	0
115	20231108	182400	22302940	5560	5560	5560	5560	0
116	20231108	182300	22302940	5560	5560	5560	5560	0
117	20231108	182200	22302940	5560	5560	5560	5560	0
118	20231108	182100	22302940	5560	5560	5560	5560	0
119	20231108	182000	22302940	5560	5560	5560	5560	0
120	20231108	181900	22302940	5560	5560	5560	5560	0
121	20231108	181800	22302940	5560	5560	5560	5560	0
122	20231108	181700	22302940	5560	5560	5560	5560	80
123	20231108	181600	22302940	5560	5560	5560	5560	0
124	20231108	181500	22302940	5560	5560	5560	5560	0
125	20231108	181400	22302940	5560	5560	5560	5560	0
126	20231108	181300	22302940	5560	5560	5560	5560	0
127	20231108	181200	22302940	5560	5560	5560	5560	0
128	20231108	181100	22302940	5560	5560	5560	5560	0
129	20231108	181000	22302940	5560	5560	5560	5560	0
130	20231108	180900	22302940	5560	5560	5560	5560	0
131	20231108	180800	22302940	5560	5560	5560	5560	0
132	20231108	180700	22302940	5560	5560	5560	5560	0
133	20231108	180600	22302940	5560	5560	5560	5560	0
134	20231108	180500	22302940	5560	5560	5560	5560	0
135	20231108	180400	22302940	5560	5560	5560	5560	0
136	20231108	180300	22302940	5560	5560	5560	5560	0
137	20231108	180200	22302940	5560	5560	5560	5560	0
138	20231108	180100	22302940	5560	5560	5560	5560	0
139	20231108	180000	22302940	5560	5560	5560	5560	0
140	20231108	175900	22302940	5560	5560	5560	5560	0
141	20231108	175800	22302940	5560	5560	5560	5560	0
142	20231108	175700	22302940	5560	5560	5560	5560	0
143	20231108	175600	22302940	5560	5560	5560	5560	0
144	20231108	175500	22302940	5560	5560	5560	5560	0
145	20231108	175400	22302940	5560	5560	5560	5560	0
146	20231108	175300	22302940	5560	5560	5560	5560	0
147	20231108	175200	22302940	5560	5560	5560	5560	0
148	20231108	175100	22302940	5560	5560	5560	5560	0
149	20231108	175000	22302940	5560	5560	5560	5560	0
150	20231108	174900	22302940	5560	5560	5560	5560	0
151	20231108	174800	22302940	5560	5560	5560	5560	0
152	20231108	174700	22302940	5560	5560	5560	5560	80
153	20231108	174600	22302940	5560	5560	5560	5560	0
154	20231108	174500	22302940	5560	5560	5560	5560	0
155	20231108	174400	22302940	5560	5560	5560	5560	0
156	20231108	174300	22302940	5560	5560	5560	5560	0
157	20231108	174200	22302940	5560	5560	5560	5560	0
158	20231108	174100	22302940	5560	5560	5560	5560	0
159	20231108	174000	22302940	5560	5560	5560	5560	0
160	20231108	173900	22302940	5560	5560	5560	5560	0
161	20231108	173800	22302940	5560	5560	5560	5560	0
162	20231108	173700	22302940	5560	5560	5560	5560	0
163	20231108	173600	22302940	5560	5560	5560	5560	0
164	20231108	173500	22302940	5560	5560	5560	5560	0
165	20231108	173400	22302940	5560	5560	5560	5560	0
166	20231108	173300	22302940	5560	5560	5560	5560	0
167	20231108	173200	22302940	5560	5560	5560	5560	0
168	20231108	173100	22302940	5560	5560	5560	5560	0
169	20231108	173000	22302940	5560	5560	5560	5560	0
170	20231108	172900	22302940	5560	5560	5560	5560	0
171	20231108	172800	22302940	5560	5560	5560	5560	0
172	20231108	172700	22302940	5560	5560	5560	5560	0
173	20231108	172600	22302940	5560	5560	5560	5560	0
174	20231108	172500	22302940	5560	5560	5560	5560	0
175	20231108	172400	22302940	5560	5560	5560	5560	0
176	20231108	172300	22302940	5560	5560	5560	5560	0
177	20231108	172200	22302940	5560	5560	5560	5560	0
178	20231108	172100	22302940	5560	5560	5560	5560	0
179	20231108	172000	22302940	5560	5560	5560	5560	0
180	20231108	171900	22302940	5560	5560	5560	5560	0
181	20231108	171800	22302940	5560	5560	5560	5560	0
182	20231108	171700	22302940	5560	5560	5560	5560	80
183	20231108	171600	22302940	5560	5560	5560	5560	0
184	20231108	171500	22302940	5560	5560	5560	5560	0
185	20231108	171400	22302940	5560	5560	5560	5560	0
186	20231108	171300	22302940	5560	5560	5560	5560	0
187	20231108	171200	22302940	5560	5560	5560	5560	0
188	20231108	171100	22302940	5560	5560	5560	5560	0
189	20231108	171000	22302940	5560	5560	5560	5560	0
190	20231108	170900	22302940	5560	5560	5560	5560	0
191	20231108	170800	22302940	5560	5560	5560	5560	0
192	20231108	170700	22302940	5560	5560	5560	5560	0
193	20231108	170600	22302940	5560	5560	5560	5560	0
194	20231108	170500	22302940	5560	5560	5560	5560	0
195	20231108	170400	22302940	5560	5560	5560	5560	0
196	20231108	170300	22302940	5560	5560	5560	5560	0
197	20231108	170200	22302940	5560	5560	5560	5560	0
198	20231108	170100	22302940	5560	5560	5560	5560	0
199	20231108	170000	22302940	5560	5560	5560	5560	0
200	20231108	165900	22302940	5560	5560	5560	5560	0
201	20231108	165800	22302940	5560	5560	5560	5560	0
202	20231108	165700	22302940	5560	5560	5560	5560	0
203	20231108	165600	22302940	5560	5560	5560	5560	0
204	20231108	165500	22302940	5560	5560	5560	5560	0
205	20231108	165400	22302940	5560	5560	5560	5560	0
206	20231108	165300	22302940	5560	5560	5560	5560	0
207	20231108	165200	22302940	5560	5560	5560	5560	0
208	20231108	165100	22302940	5560	5560	5560	5560	0
209	20231108	165000	22302940	5560	5560	5560	5560	0
210	20231108	164900	22302940	5560	5560	5560	5560	0
211	20231108	164800	22302940	5560	5560	5560	5560	0
212	20231108	164700	22302940	5560	5560	5560	5560	80
213	20231108	164600	22302940	5560	5560	5560	5560	0
214	20231108	164500	22302940	5560	5560	5560	5560	0
215	20231108	164400	22302940	5560	5560	5560	5560	0
216	20231108	164300	22302940	5560	5560	5560	5560	0
217	20231108	164200	22302940	5560	5560	5560	5560	0
218	20231108	164100	22302940	5560	5560	5560	5560	0
219	20231108	164000	22302940	5560	5560	5560	5560	0
220	20231108	163900	22302940	5560	5560	5560	5560	0
221	20231108	163800	22302940	5560	5560	5560	5560	0
222	20231108	163700	22302940	5560	5560	5560	5560	0
223	20231108	163600	22302940	5560	5560	5560	5560	0
224	20231108	163500	22302940	5560	5560	5560	5560	0
225	20231108	163400	22302940	5560	5560	5560	5560	0
226	20231108	163300	22302940	5560	5560	5560	5560	0
227	20231108	163200	22302940	5560	5560	5560	5560	0
228	20231108	163100	22302940	5560	5560	5560	5560	0
229	20231108	163000	22302940	5560	5560	5560	5560	0
230	20231108	162900	22302940	5560	5560	5560	5560	0
231	20231108	162800	22302940	5560	5560	5560	5560	0
232	20231108	162700	22302940	5560	5560	5560	5560	0
233	20231108	162600	22302940	5560	5560	5560	5560	0
234	20231108	162500	22302940	5560	5560	5560	5560	0
235	20231108	162400	22302940	5560	5560	5560	5560	0
236	20231108	162300	22302940	5560	5560	5560	5560	0
237	20231108	162200	22302940	5560	5560	5560	5560	0
238	20231108	162100	22302940	5560	5560	5560	5560	0
239	20231108	162000	22302940	5560	5560	5560	5560	0
240	20231108	161900	22302940	5560	5560	5560	5560	0
241	20231108	161800	22302940	5560	5560	5560	5560	0
242	20231108	161700	22302940	5560	5560	5560	5560	80
243	20231108	161600	22302940	5560	5560	5560	5560	0
244	20231108	161500	22302940	5560	5560	5560	5560	0
245	20231108	161400	22302940	5560	5560	5560	5560	0
246	20231108	161300	22302940	5560	5560	5560	5560	0
247	20231108	161200	22302940	5560	5560	5560	5560	0
248	20231108	161100	22302940	5560	5560	5560	5560	0
249	20231108	161000	22302940	5560	5560	5560	5560	0
250	20231108	160900	22302940	5560	5560	5560	5560	0
251	20231108	160800	22302940	5560	5560	5560	5560	0
252	20231108	160700	22302940	5560	5560	5560	5560	0
253	20231108	160600	22302940	5560	5560	5560	5560	0
254	20231108	160500	22302940	5560	5560	5560	5560	0
255	20231108	160400	22302940	5560	5560	5560	5560	0
256	20231108	160300	22302940	5560	5560	5560	5560	0
257	20231108	160200	22302940	5560	5560	5560	5560	0
258	20231108	160100	22302940	5560	5560	5560	5560	0
259	20231108	160000	22302940	5560	5560	5560	5560	0
260	20231108	155900	22302940	5560	5560	5560	5560	0
261	20231108	155800	22302940	5560	5560	5560	5560	0
262	20231108	155700	22302940	5560	5560	5560	5560	0
263	20231108	155600	22302940	5560	5560	5560	5560	0
264	20231108	155500	22302940	5560	5560	5560	5560	0
265	20231108	155400	22302940	5560	5560	5560	5560	0
266	20231108	155300	22302940	5560	5560	5560	5560	0
267	20231108	155200	22302940	5560	5560	5560	5560	0
268	20231108	155100	22302940	5560	5560	5560	5560	0
269	20231108	155000	22302940	5560	5560	5560	5560	0
270	20231108	154900	22302940	5560	5560	5560	5560	0
271	20231108	154800	22302940	5560	5560	5560	5560	0
272	20231108	154700	22302940	5560	5560	5560	5560	80
273	20231108	154600	22302940	5560	5560	5560	5560	0
274	20231108	154500	22302940	5560	5560	5560	5560	0
275	20231108	154400	22302940	5560	5560	5560	5560	0
276	20231108	154300	22302940	5560	5560	5560	5560	0
277	20231108	154200	22302940	5560	5560	5560	5560	0
278	20231108	154100	22302940	5560	5560	5560	5560	0
279	20231108	154000	22302940	5560	5560	5560	5560	0
280	20231108	153900	22302940	5560	5560	5560	5560	0
281	20231108	153800	22302940	5560	5560	5560	5560	0
282	20231108	153700	22302940	5560	5560	5560	5560	0
283	20231108	153600	22302940	5560	5560	5560	5560	0
284	20231108	153500	22302940	5560	5560	5560	5560	0
285	20231108	153400	22302940	5560	5560	5560	5560	0
286	20231108	153300	22302940	5560	5560	5560	5560	0
287	20231108	153200	22302940	5560	5560	5560	5560	0
288	20231108	153100	22302940	5560	5560	5560	5560	0
289	20231108	153000	22302940	5560	5560	5560	5560	80
290	20231108	152900	21858140	5600	5600	5600	5600	0
291	20231108	152800	21858140	5600	5600	5600	5600	0
292	20231108	152700	21858140	5600	5600	5600	5600	0
293	20231108	152600	21858140	5600	5600	5600	5600	0
294	20231108	152500	21858140	5600	5600	5600	5600	0
295	20231108	152400	21858140	5600	5600	5600	5600	0
296	20231108	152300	21858140	5600	5600	5600	5600	0
297	20231108	152200	21858140	5600	5600	5600	5600	0
298	20231108	152100	21858140	5600	5600	5600	5600	0
299	20231108	152000	21858140	5600	5600	5600	5600	0
300	20231108	151900	21858140	5600	5600	5600	5600	0
301	20231108	151800	21858140	5600	5600	5600	5600	0
302	20231108	151700	21858140	5600	5600	5600	5600	0
303	20231108	151600	21858140	5600	5600	5600	5600	0
304	20231108	151500	21858140	5600	5600	5600	5600	0
305	20231108	151400	21858140	5600	5600	5600	5600	11
306	20231108	151300	21796540	5590	5590	5590	5590	0
307	20231108	151200	21796540	5590	5590	5590	5590	3
308	20231108	151100	21779770	5590	5590	5590	5590	0
309	20231108	151000	21779770	5590	5590	5590	5590	0
310	20231108	150900	21779770	5590	5590	5590	5590	0
311	20231108	150800	21779770	5590	5590	5590	5590	0
312	20231108	150700	21779770	5590	5590	5590	5590	0
313	20231108	150600	21779770	5590	5590	5590	5590	0
314	20231108	150500	21779770	5590	5590	5590	5590	0
315	20231108	150400	21779770	5590	5590	5590	5590	0
316	20231108	150300	21779770	5590	5590	5590	5590	0
317	20231108	150200	21779770	5590	5590	5590	5590	0
318	20231108	150100	21779770	5590	5590	5590	5590	53
319	20231108	150000	21483500	5590	5570	5590	5570	87
320	20231108	145900	20998240	5560	5560	5560	5560	0
321	20231108	145800	20998240	5560	5560	5560	5560	0
322	20231108	145700	20998240	5560	5560	5560	5560	0
323	20231108	145600	20998240	5560	5560	5560	5560	0
324	20231108	145500	20998240	5560	5560	5560	5560	0
325	20231108	145400	20998240	5560	5560	5560	5560	0
326	20231108	145300	20998240	5560	5560	5560	5560	0
327	20231108	145200	20998240	5560	5560	5560	5560	0
328	20231108	145100	20998240	5560	5560	5560	5560	0
329	20231108	145000	20998240	5560	5560	5560	5560	0
330	20231108	144900	20998240	5560	5560	5560	5560	0
331	20231108	144800	20998240	5560	5560	5560	5560	0
332	20231108	144700	20998240	5560	5560	5560	5560	0
333	20231108	144600	20998240	5560	5560	5560	5560	0
334	20231108	144500	20998240	5560	5560	5560	5560	0
335	20231108	144400	20998240	5560	5560	5560	5560	0
336	20231108	144300	20998240	5560	5560	5560	5560	0
337	20231108	144200	20998240	5560	5560	5560	5560	0
338	20231108	144100	20998240	5560	5560	5560	5560	0
339	20231108	144000	20998240	5560	5560	5560	5560	0
340	20231108	143900	20998240	5560	5560	5560	5560	0
341	20231108	143800	20998240	5560	5560	5560	5560	0
342	20231108	143700	20998240	5560	5560	5560	5560	0
343	20231108	143600	20998240	5560	5560	5560	5560	0
344	20231108	143500	20998240	5560	5570	5570	5560	100
345	20231108	143400	20442150	5560	5560	5560	5560	0
346	20231108	143300	20442150	5560	5560	5560	5560	0
347	20231108	143200	20442150	5560	5560	5560	5560	0
348	20231108	143100	20442150	5560	5560	5560	5560	0
349	20231108	143000	20442150	5560	5560	5560	5560	0
350	20231108	142900	20442150	5560	5560	5560	5560	0
351	20231108	142800	20442150	5560	5560	5560	5560	0
352	20231108	142700	20442150	5560	5560	5560	5560	0
353	20231108	142600	20442150	5560	5560	5560	5560	0
354	20231108	142500	20442150	5560	5560	5560	5560	0
355	20231108	142400	20442150	5560	5560	5560	5560	0
356	20231108	142300	20442150	5560	5560	5560	5560	0
357	20231108	142200	20442150	5560	5560	5560	5560	0
358	20231108	142100	20442150	5560	5560	5560	5560	0
359	20231108	142000	20442150	5560	5560	5560	5560	129
360	20231108	141900	19724910	5560	5570	5570	5560	300
361	20231108	141800	18055120	5570	5570	5570	5570	0
362	20231108	141700	18055120	5570	5570	5570	5570	0
363	20231108	141600	18055120	5570	5570	5570	5570	0
364	20231108	141500	18055120	5570	5570	5570	5570	0
365	20231108	141400	18055120	5570	5570	5570	5570	0
366	20231108	141300	18055120	5570	5570	5570	5570	0
367	20231108	141200	18055120	5570	5570	5570	5570	0
368	20231108	141100	18055120	5570	5570	5570	5570	0
369	20231108	141000	18055120	5570	5570	5570	5570	0
370	20231108	140900	18055120	5570	5570	5570	5570	0
371	20231108	140800	18055120	5570	5570	5570	5570	0
372	20231108	140700	18055120	5570	5570	5570	5570	20
373	20231108	140600	17943720	5580	5580	5580	5580	0
374	20231108	140500	17943720	5580	5580	5580	5580	0
375	20231108	140400	17943720	5580	5580	5580	5580	0
376	20231108	140300	17943720	5580	5580	5580	5580	0
377	20231108	140200	17943720	5580	5580	5580	5580	0
378	20231108	140100	17943720	5580	5580	5580	5580	0
379	20231108	140000	17943720	5580	5580	5580	5580	0
380	20231108	135900	17943720	5580	5580	5580	5580	0
381	20231108	135800	17943720	5580	5580	5580	5580	0
382	20231108	135700	17943720	5580	5580	5580	5580	0
383	20231108	135600	17943720	5580	5580	5580	5580	0
384	20231108	135500	17943720	5580	5580	5580	5580	0
385	20231108	135400	17943720	5580	5580	5580	5580	0
386	20231108	135300	17943720	5580	5580	5580	5580	0
387	20231108	135200	17943720	5580	5580	5580	5580	0
388	20231108	135100	17943720	5580	5580	5580	5580	0
389	20231108	135000	17943720	5580	5580	5580	5580	0
390	20231108	134900	17943720	5580	5580	5580	5580	0
391	20231108	134800	17943720	5580	5580	5580	5580	0
392	20231108	134700	17943720	5580	5580	5580	5580	0
393	20231108	134600	17943720	5580	5580	5580	5580	0
394	20231108	134500	17943720	5580	5580	5580	5580	0
395	20231108	134400	17943720	5580	5580	5580	5580	0
396	20231108	134300	17943720	5580	5580	5580	5580	0
397	20231108	134200	17943720	5580	5580	5580	5580	0
398	20231108	134100	17943720	5580	5580	5580	5580	0
399	20231108	134000	17943720	5580	5580	5580	5580	0
400	20231108	133900	17943720	5580	5580	5580	5580	0
401	20231108	133800	17943720	5580	5580	5580	5580	0
402	20231108	133700	17943720	5580	5580	5580	5580	0
403	20231108	133600	17943720	5580	5580	5580	5580	0
404	20231108	133500	17943720	5580	5580	5580	5580	0
405	20231108	133400	17943720	5580	5580	5580	5580	0
406	20231108	133300	17943720	5580	5580	5580	5580	0
407	20231108	133200	17943720	5580	5580	5580	5580	0
408	20231108	133100	17943720	5580	5580	5580	5580	0
409	20231108	133000	17943720	5580	5580	5580	5580	0
410	20231108	132900	17943720	5580	5580	5580	5580	0
411	20231108	132800	17943720	5580	5580	5580	5580	0
412	20231108	132700	17943720	5580	5580	5580	5580	0
413	20231108	132600	17943720	5580	5580	5580	5580	0
414	20231108	132500	17943720	5580	5580	5580	5580	0
415	20231108	132400	17943720	5580	5580	5580	5580	0
416	20231108	132300	17943720	5580	5580	5580	5580	0
417	20231108	132200	17943720	5580	5580	5580	5580	0
418	20231108	132100	17943720	5580	5580	5580	5580	0
419	20231108	132000	17943720	5580	5580	5580	5580	3
420	20231108	131900	17926980	5580	5580	5580	5580	0
421	20231108	131800	17926980	5580	5580	5580	5580	0
422	20231108	131700	17926980	5580	5580	5580	5580	0
423	20231108	131600	17926980	5580	5580	5580	5580	2
424	20231108	131500	17915820	5570	5570	5570	5570	0
425	20231108	131400	17915820	5570	5570	5570	5570	0
426	20231108	131300	17915820	5570	5570	5570	5570	0
427	20231108	131200	17915820	5570	5570	5570	5570	0
428	20231108	131100	17915820	5570	5570	5570	5570	0
429	20231108	131000	17915820	5570	5570	5570	5570	1
430	20231108	130900	17910250	5580	5580	5580	5580	0
431	20231108	130800	17910250	5580	5580	5580	5580	0
432	20231108	130700	17910250	5580	5580	5580	5580	0
433	20231108	130600	17910250	5580	5580	5580	5580	0
434	20231108	130500	17910250	5580	5580	5580	5580	0
435	20231108	130400	17910250	5580	5580	5580	5580	0
436	20231108	130300	17910250	5580	5580	5580	5580	0
437	20231108	130200	17910250	5580	5580	5580	5580	0
438	20231108	130100	17910250	5580	5580	5580	5580	0
439	20231108	130000	17910250	5580	5580	5580	5580	0
440	20231108	125900	17910250	5580	5580	5580	5580	0
441	20231108	125800	17910250	5580	5580	5580	5580	0
442	20231108	125700	17910250	5580	5580	5580	5580	0
443	20231108	125600	17910250	5580	5580	5580	5580	0
444	20231108	125500	17910250	5580	5580	5580	5580	0
445	20231108	125400	17910250	5580	5580	5580	5580	0
446	20231108	125300	17910250	5580	5580	5580	5580	0
447	20231108	125200	17910250	5580	5580	5580	5580	0
448	20231108	125100	17910250	5580	5580	5580	5580	0
449	20231108	125000	17910250	5580	5580	5580	5580	0
450	20231108	124900	17910250	5580	5580	5580	5580	0
451	20231108	124800	17910250	5580	5580	5580	5580	0
452	20231108	124700	17910250	5580	5580	5580	5580	0
453	20231108	124600	17910250	5580	5580	5580	5580	0
454	20231108	124500	17910250	5580	5580	5580	5580	0
455	20231108	124400	17910250	5580	5580	5580	5580	0
456	20231108	124300	17910250	5580	5580	5580	5580	0
457	20231108	124200	17910250	5580	5580	5580	5580	0
458	20231108	124100	17910250	5580	5580	5580	5580	19
459	20231108	124000	17804230	5580	5580	5580	5580	0
460	20231108	123900	17804230	5580	5580	5580	5580	0
461	20231108	123800	17804230	5580	5580	5580	5580	0
462	20231108	123700	17804230	5580	5580	5580	5580	0
463	20231108	123600	17804230	5580	5580	5580	5580	0
464	20231108	123500	17804230	5580	5580	5580	5580	0
465	20231108	123400	17804230	5580	5580	5580	5580	0
466	20231108	123300	17804230	5580	5580	5580	5580	40
467	20231108	123200	17581030	5570	5570	5570	5570	0
468	20231108	123100	17581030	5570	5570	5570	5570	0
469	20231108	123000	17581030	5570	5570	5570	5570	0
470	20231108	122900	17581030	5570	5570	5570	5570	0
471	20231108	122800	17581030	5570	5570	5570	5570	0
472	20231108	122700	17581030	5570	5570	5570	5570	0
473	20231108	122600	17581030	5570	5570	5570	5570	0
474	20231108	122500	17581030	5570	5570	5570	5570	0
475	20231108	122400	17581030	5570	5570	5570	5570	43
476	20231108	122300	17341520	5570	5570	5570	5570	0
477	20231108	122200	17341520	5570	5570	5570	5570	0
478	20231108	122100	17341520	5570	5570	5570	5570	0
479	20231108	122000	17341520	5570	5570	5570	5570	0
480	20231108	121900	17341520	5570	5570	5570	5570	0
481	20231108	121800	17341520	5570	5570	5570	5570	0
482	20231108	121700	17341520	5570	5570	5570	5570	0
483	20231108	121600	17341520	5570	5570	5570	5570	0
484	20231108	121500	17341520	5570	5570	5570	5570	0
485	20231108	121400	17341520	5570	5570	5570	5570	0
486	20231108	121300	17341520	5570	5570	5570	5570	0
487	20231108	121200	17341520	5570	5570	5570	5570	0
488	20231108	121100	17341520	5570	5570	5570	5570	0
489	20231108	121000	17341520	5570	5570	5570	5570	0
490	20231108	120900	17341520	5570	5570	5570	5570	0
491	20231108	120800	17341520	5570	5570	5570	5570	0
492	20231108	120700	17341520	5570	5570	5570	5570	0
493	20231108	120600	17341520	5570	5570	5570	5570	0
494	20231108	120500	17341520	5570	5570	5570	5570	0
495	20231108	120400	17341520	5570	5570	5570	5570	0
496	20231108	120300	17341520	5570	5570	5570	5570	0
497	20231108	120200	17341520	5570	5570	5570	5570	0
498	20231108	120100	17341520	5570	5570	5570	5570	0
499	20231108	120000	17341520	5570	5570	5570	5570	0
500	20231108	115900	17341520	5570	5570	5570	5570	13
501	20231108	115800	17269110	5560	5560	5560	5560	0
502	20231108	115700	17269110	5560	5560	5560	5560	0
503	20231108	115600	17269110	5560	5560	5560	5560	0
504	20231108	115500	17269110	5560	5560	5560	5560	0
505	20231108	115400	17269110	5560	5560	5560	5560	17
506	20231108	115300	17174590	5560	5560	5560	5560	0
507	20231108	115200	17174590	5560	5560	5560	5560	0
508	20231108	115100	17174590	5560	5560	5560	5560	0
509	20231108	115000	17174590	5560	5560	5560	5560	0
510	20231108	114900	17174590	5560	5560	5560	5560	0
511	20231108	114800	17174590	5560	5560	5560	5560	0
512	20231108	114700	17174590	5560	5560	5560	5560	0
513	20231108	114600	17174590	5560	5560	5560	5560	0
514	20231108	114500	17174590	5560	5560	5560	5560	0
515	20231108	114400	17174590	5560	5560	5560	5560	0
516	20231108	114300	17174590	5560	5560	5560	5560	0
517	20231108	114200	17174590	5560	5560	5560	5560	0
518	20231108	114100	17174590	5560	5560	5560	5560	0
519	20231108	114000	17174590	5560	5560	5560	5560	0
520	20231108	113900	17174590	5560	5560	5560	5560	0
521	20231108	113800	17174590	5560	5560	5560	5560	0
522	20231108	113700	17174590	5560	5560	5560	5560	2
523	20231108	113600	17163470	5560	5560	5560	5560	0
524	20231108	113500	17163470	5560	5560	5560	5560	10
525	20231108	113400	17107870	5560	5560	5560	5560	0
526	20231108	113300	17107870	5560	5560	5560	5560	0
527	20231108	113200	17107870	5560	5560	5560	5560	0
528	20231108	113100	17107870	5560	5560	5560	5560	0
529	20231108	113000	17107870	5560	5560	5560	5560	0
530	20231108	112900	17107870	5560	5560	5560	5560	9
531	20231108	112800	17057830	5560	5560	5560	5560	0
532	20231108	112700	17057830	5560	5560	5560	5560	1
533	20231108	112600	17052270	5570	5570	5570	5570	0
534	20231108	112500	17052270	5570	5570	5570	5570	0
535	20231108	112400	17052270	5570	5570	5570	5570	0
536	20231108	112300	17052270	5570	5570	5570	5570	0
537	20231108	112200	17052270	5570	5570	5570	5570	4
538	20231108	112100	17029990	5570	5570	5570	5570	0
539	20231108	112000	17029990	5570	5570	5570	5570	0
540	20231108	111900	17029990	5570	5570	5570	5570	0
541	20231108	111800	17029990	5570	5570	5570	5570	0
542	20231108	111700	17029990	5570	5570	5570	5570	0
543	20231108	111600	17029990	5570	5570	5570	5570	0
544	20231108	111500	17029990	5570	5570	5570	5570	6
545	20231108	111400	16996570	5570	5570	5570	5570	0
546	20231108	111300	16996570	5570	5570	5570	5570	0
547	20231108	111200	16996570	5570	5570	5570	5570	0
548	20231108	111100	16996570	5570	5570	5570	5570	0
549	20231108	111000	16996570	5570	5570	5570	5570	0
550	20231108	110900	16996570	5570	5570	5570	5570	0
551	20231108	110800	16996570	5570	5570	5570	5570	0
552	20231108	110700	16996570	5570	5570	5570	5570	0
553	20231108	110600	16996570	5570	5570	5570	5570	0
554	20231108	110500	16996570	5570	5570	5570	5570	0
555	20231108	110400	16996570	5570	5570	5570	5570	0
556	20231108	110300	16996570	5570	5570	5570	5570	5
557	20231108	110200	16968720	5560	5560	5560	5560	0
558	20231108	110100	16968720	5560	5560	5560	5560	0
559	20231108	110000	16968720	5560	5560	5560	5560	0
560	20231108	105900	16968720	5560	5560	5560	5560	0
561	20231108	105800	16968720	5560	5560	5560	5560	0
562	20231108	105700	16968720	5560	5560	5560	5560	0
563	20231108	105600	16968720	5560	5560	5560	5560	0
564	20231108	105500	16968720	5560	5560	5560	5560	0
565	20231108	105400	16968720	5560	5560	5560	5560	0
566	20231108	105300	16968720	5560	5560	5560	5560	0
567	20231108	105200	16968720	5560	5560	5560	5560	0
568	20231108	105100	16968720	5560	5560	5560	5560	0
569	20231108	105000	16968720	5560	5560	5560	5560	0
570	20231108	104900	16968720	5560	5560	5560	5560	0
571	20231108	104800	16968720	5560	5560	5560	5560	0
572	20231108	104700	16968720	5560	5560	5560	5560	0
573	20231108	104600	16968720	5560	5560	5560	5560	0
574	20231108	104500	16968720	5560	5560	5560	5560	0
575	20231108	104400	16968720	5560	5560	5560	5560	1328
576	20231108	104300	9585040	5560	5560	5560	5560	0
577	20231108	104200	9585040	5560	5560	5560	5560	0
578	20231108	104100	9585040	5560	5560	5560	5560	0
579	20231108	104000	9585040	5560	5560	5560	5560	0
580	20231108	103900	9585040	5560	5560	5560	5560	2
581	20231108	103800	9573920	5560	5560	5560	5560	42
582	20231108	103700	9340400	5550	5550	5550	5550	0
583	20231108	103600	9340400	5550	5550	5550	5550	0
584	20231108	103500	9340400	5550	5550	5550	5550	50
585	20231108	103400	9062900	5550	5550	5550	5550	0
586	20231108	103300	9062900	5550	5550	5550	5550	0
587	20231108	103200	9062900	5550	5550	5550	5550	0
588	20231108	103100	9062900	5550	5550	5550	5550	0
589	20231108	103000	9062900	5550	5550	5550	5550	0
590	20231108	102900	9062900	5550	5550	5550	5550	0
591	20231108	102800	9062900	5550	5550	5550	5550	0
592	20231108	102700	9062900	5550	5550	5550	5550	0
593	20231108	102600	9062900	5550	5550	5550	5550	0
594	20231108	102500	9062900	5550	5550	5550	5550	4
595	20231108	102400	9040700	5560	5560	5560	5560	4
596	20231108	102300	9018460	5560	5560	5560	5560	9
597	20231108	102200	8968420	5550	5550	5550	5550	13
598	20231108	102100	8896270	5550	5550	5550	5550	0
599	20231108	102000	8896270	5550	5550	5550	5550	5
600	20231108	101900	8868520	5550	5550	5550	5550	0
601	20231108	101800	8868520	5550	5550	5550	5550	0
602	20231108	101700	8868520	5550	5550	5550	5550	5
603	20231108	101600	8840770	5550	5550	5550	5550	78
604	20231108	101500	8407870	5550	5550	5550	5550	0
605	20231108	101400	8407870	5550	5550	5550	5550	24
606	20231108	101300	8274670	5550	5550	5550	5550	0
607	20231108	101200	8274670	5550	5550	5550	5550	0
608	20231108	101100	8274670	5550	5550	5550	5550	0
609	20231108	101000	8274670	5550	5550	5550	5550	0
610	20231108	100900	8274670	5550	5550	5550	5550	0
611	20231108	100800	8274670	5550	5550	5550	5550	0
612	20231108	100700	8274670	5550	5550	5550	5550	108
613	20231108	100600	7675270	5540	5540	5540	5540	0
614	20231108	100500	7675270	5540	5540	5540	5540	3
615	20231108	100400	7658650	5540	5540	5540	5540	0
616	20231108	100300	7658650	5540	5540	5540	5540	0
617	20231108	100200	7658650	5540	5540	5540	5540	0
618	20231108	100100	7658650	5540	5540	5540	5540	0
619	20231108	100000	7658650	5540	5540	5540	5540	5
620	20231108	095900	7630950	5550	5550	5550	5550	0
621	20231108	095800	7630950	5550	5550	5550	5550	0
622	20231108	095700	7630950	5550	5550	5550	5550	0
623	20231108	095600	7630950	5550	5550	5550	5550	0
624	20231108	095500	7630950	5550	5550	5550	5550	0
625	20231108	095400	7630950	5550	5550	5550	5550	0
626	20231108	095300	7630950	5550	5550	5550	5550	0
627	20231108	095200	7630950	5550	5550	5550	5550	0
628	20231108	095100	7630950	5550	5550	5550	5550	0
629	20231108	095000	7630950	5550	5550	5550	5550	0
630	20231108	094900	7630950	5550	5550	5550	5550	0
631	20231108	094800	7630950	5550	5550	5550	5550	1
632	20231108	094700	7625400	5550	5550	5550	5550	0
633	20231108	094600	7625400	5550	5550	5550	5550	224
634	20231108	094500	6382200	5560	5560	5560	5560	3
635	20231108	094400	6365520	5560	5560	5560	5560	1
636	20231108	094300	6359960	5560	5560	5560	5560	0
637	20231108	094200	6359960	5560	5560	5560	5560	0
638	20231108	094100	6359960	5560	5560	5560	5560	0
639	20231108	094000	6359960	5560	5560	5560	5560	13
640	20231108	093900	6287680	5560	5560	5560	5560	5
641	20231108	093800	6259880	5550	5550	5550	5550	0
642	20231108	093700	6259880	5550	5550	5550	5550	0
643	20231108	093600	6259880	5550	5550	5550	5550	0
644	20231108	093500	6259880	5550	5550	5550	5550	0
645	20231108	093400	6259880	5550	5550	5550	5550	0
646	20231108	093300	6259880	5550	5550	5550	5550	0
647	20231108	093200	6259880	5550	5550	5550	5550	0
648	20231108	093100	6259880	5550	5550	5550	5550	0
649	20231108	093000	6259880	5550	5550	5550	5550	0
650	20231108	092900	6259880	5550	5550	5550	5550	0
651	20231108	092800	6259880	5550	5550	5550	5550	0
652	20231108	092700	6259880	5550	5550	5550	5550	0
653	20231108	092600	6259880	5550	5550	5550	5550	0
654	20231108	092500	6259880	5550	5550	5550	5550	0
655	20231108	092400	6259880	5550	5550	5550	5550	49
656	20231108	092300	5987930	5560	5560	5560	5560	0
657	20231108	092200	5987930	5560	5560	5560	5560	0
658	20231108	092100	5987930	5560	5560	5560	5560	0
659	20231108	092000	5987930	5560	5560	5560	5560	0
660	20231108	091900	5987930	5560	5560	5560	5560	1
661	20231108	091800	5982370	5550	5550	5550	5550	0
662	20231108	091700	5982370	5550	5550	5550	5550	0
663	20231108	091600	5982370	5550	5550	5550	5550	0
664	20231108	091500	5982370	5550	5550	5550	5550	0
665	20231108	091400	5982370	5550	5550	5550	5550	0
666	20231108	091300	5982370	5550	5550	5550	5550	0
667	20231108	091200	5982370	5550	5560	5560	5550	37
668	20231108	091100	5776660	5550	5560	5560	5550	11
669	20231108	091000	5715510	5550	5550	5550	5550	1
670	20231108	090900	5709960	5550	5550	5550	5550	1
671	20231108	090800	5704410	5550	5550	5550	5550	0
672	20231108	090700	5704410	5550	5550	5550	5550	9
673	20231108	090600	5654460	5550	5550	5550	5550	1
674	20231108	090500	5648910	5550	5560	5560	5550	31
675	20231108	090400	5476560	5550	5550	5550	5550	1
676	20231108	090300	5471010	5550	5550	5550	5550	1
677	20231108	090200	5465460	5560	5560	5560	5560	187
678	20231108	090100	4425740	5550	5550	5550	5550	1
679	20231108	090000	4420190	5550	5560	5560	5550	795