KissMeData/087600/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195500	52014200	5980	5980	5980	5980	289
3	20231109	195400	52014200	5980	5980	5980	5980	0
4	20231109	195300	52014200	5980	5980	5980	5980	0
5	20231109	195200	52014200	5980	5980	5980	5980	0
6	20231109	195100	52014200	5980	5980	5980	5980	0
7	20231109	195000	52014200	5980	5980	5980	5980	0
8	20231109	194900	52014200	5980	5980	5980	5980	0
9	20231109	194800	52014200	5980	5980	5980	5980	0
10	20231109	194700	52014200	5980	5980	5980	5980	0
11	20231109	194600	52014200	5980	5980	5980	5980	0
12	20231109	194500	52014200	5980	5980	5980	5980	0
13	20231109	194400	52014200	5980	5980	5980	5980	0
14	20231109	194300	52014200	5980	5980	5980	5980	0
15	20231109	194200	52014200	5980	5980	5980	5980	0
16	20231109	194100	52014200	5980	5980	5980	5980	0
17	20231109	194000	52014200	5980	5980	5980	5980	0
18	20231109	193900	52014200	5980	5980	5980	5980	0
19	20231109	193800	52014200	5980	5980	5980	5980	0
20	20231109	193700	52014200	5980	5980	5980	5980	0
21	20231109	193600	52014200	5980	5980	5980	5980	0
22	20231109	193500	52014200	5980	5980	5980	5980	0
23	20231109	193400	52014200	5980	5980	5980	5980	0
24	20231109	193300	52014200	5980	5980	5980	5980	0
25	20231109	193200	52014200	5980	5980	5980	5980	0
26	20231109	193100	52014200	5980	5980	5980	5980	0
27	20231109	193000	52014200	5980	5980	5980	5980	0
28	20231109	192900	52014200	5980	5980	5980	5980	0
29	20231109	192800	52014200	5980	5980	5980	5980	0
30	20231109	192700	52014200	5980	5980	5980	5980	0
31	20231109	192600	52014200	5980	5980	5980	5980	0
32	20231109	192500	52014200	5980	5980	5980	5980	289
33	20231109	192400	52014200	5980	5980	5980	5980	0
34	20231109	192300	52014200	5980	5980	5980	5980	0
35	20231109	192200	52014200	5980	5980	5980	5980	0
36	20231109	192100	52014200	5980	5980	5980	5980	0
37	20231109	192000	52014200	5980	5980	5980	5980	0
38	20231109	191900	52014200	5980	5980	5980	5980	0
39	20231109	191800	52014200	5980	5980	5980	5980	0
40	20231109	191700	52014200	5980	5980	5980	5980	0
41	20231109	191600	52014200	5980	5980	5980	5980	0
42	20231109	191500	52014200	5980	5980	5980	5980	0
43	20231109	191400	52014200	5980	5980	5980	5980	0
44	20231109	191300	52014200	5980	5980	5980	5980	0
45	20231109	191200	52014200	5980	5980	5980	5980	0
46	20231109	191100	52014200	5980	5980	5980	5980	0
47	20231109	191000	52014200	5980	5980	5980	5980	0
48	20231109	190900	52014200	5980	5980	5980	5980	0
49	20231109	190800	52014200	5980	5980	5980	5980	0
50	20231109	190700	52014200	5980	5980	5980	5980	0
51	20231109	190600	52014200	5980	5980	5980	5980	0
52	20231109	190500	52014200	5980	5980	5980	5980	0
53	20231109	190400	52014200	5980	5980	5980	5980	0
54	20231109	190300	52014200	5980	5980	5980	5980	0
55	20231109	190200	52014200	5980	5980	5980	5980	0
56	20231109	190100	52014200	5980	5980	5980	5980	0
57	20231109	190000	52014200	5980	5980	5980	5980	0
58	20231109	185900	52014200	5980	5980	5980	5980	0
59	20231109	185800	52014200	5980	5980	5980	5980	0
60	20231109	185700	52014200	5980	5980	5980	5980	0
61	20231109	185600	52014200	5980	5980	5980	5980	0
62	20231109	185500	52014200	5980	5980	5980	5980	289
63	20231109	185400	52014200	5980	5980	5980	5980	0
64	20231109	185300	52014200	5980	5980	5980	5980	0
65	20231109	185200	52014200	5980	5980	5980	5980	0
66	20231109	185100	52014200	5980	5980	5980	5980	0
67	20231109	185000	52014200	5980	5980	5980	5980	0
68	20231109	184900	52014200	5980	5980	5980	5980	0
69	20231109	184800	52014200	5980	5980	5980	5980	0
70	20231109	184700	52014200	5980	5980	5980	5980	0
71	20231109	184600	52014200	5980	5980	5980	5980	0
72	20231109	184500	52014200	5980	5980	5980	5980	0
73	20231109	184400	52014200	5980	5980	5980	5980	0
74	20231109	184300	52014200	5980	5980	5980	5980	0
75	20231109	184200	52014200	5980	5980	5980	5980	0
76	20231109	184100	52014200	5980	5980	5980	5980	0
77	20231109	184000	52014200	5980	5980	5980	5980	0
78	20231109	183900	52014200	5980	5980	5980	5980	0
79	20231109	183800	52014200	5980	5980	5980	5980	0
80	20231109	183700	52014200	5980	5980	5980	5980	0
81	20231109	183600	52014200	5980	5980	5980	5980	0
82	20231109	183500	52014200	5980	5980	5980	5980	0
83	20231109	183400	52014200	5980	5980	5980	5980	0
84	20231109	183300	52014200	5980	5980	5980	5980	0
85	20231109	183200	52014200	5980	5980	5980	5980	0
86	20231109	183100	52014200	5980	5980	5980	5980	0
87	20231109	183000	52014200	5980	5980	5980	5980	0
88	20231109	182900	52014200	5980	5980	5980	5980	0
89	20231109	182800	52014200	5980	5980	5980	5980	0
90	20231109	182700	52014200	5980	5980	5980	5980	0
91	20231109	182600	52014200	5980	5980	5980	5980	0
92	20231109	182500	52014200	5980	5980	5980	5980	289
93	20231109	182400	52014200	5980	5980	5980	5980	0
94	20231109	182300	52014200	5980	5980	5980	5980	0
95	20231109	182200	52014200	5980	5980	5980	5980	0
96	20231109	182100	52014200	5980	5980	5980	5980	0
97	20231109	182000	52014200	5980	5980	5980	5980	0
98	20231109	181900	52014200	5980	5980	5980	5980	0
99	20231109	181800	52014200	5980	5980	5980	5980	0
100	20231109	181700	52014200	5980	5980	5980	5980	0
101	20231109	181600	52014200	5980	5980	5980	5980	0
102	20231109	181500	52014200	5980	5980	5980	5980	0
103	20231109	181400	52014200	5980	5980	5980	5980	0
104	20231109	181300	52014200	5980	5980	5980	5980	0
105	20231109	181200	52014200	5980	5980	5980	5980	0
106	20231109	181100	52014200	5980	5980	5980	5980	0
107	20231109	181000	52014200	5980	5980	5980	5980	0
108	20231109	180900	52014200	5980	5980	5980	5980	0
109	20231109	180800	52014200	5980	5980	5980	5980	0
110	20231109	180700	52014200	5980	5980	5980	5980	0
111	20231109	180600	52014200	5980	5980	5980	5980	0
112	20231109	180500	52014200	5980	5980	5980	5980	0
113	20231109	180400	52014200	5980	5980	5980	5980	0
114	20231109	180300	52014200	5980	5980	5980	5980	0
115	20231109	180200	52014200	5980	5980	5980	5980	0
116	20231109	180100	52014200	5980	5980	5980	5980	0
117	20231109	180000	52014200	5980	5980	5980	5980	0
118	20231109	175900	52014200	5980	5980	5980	5980	0
119	20231109	175800	52014200	5980	5980	5980	5980	0
120	20231109	175700	52014200	5980	5980	5980	5980	0
121	20231109	175600	52014200	5980	5980	5980	5980	0
122	20231109	175500	52014200	5980	5980	5980	5980	289
123	20231109	175400	52014200	5980	5980	5980	5980	0
124	20231109	175300	52014200	5980	5980	5980	5980	0
125	20231109	175200	52014200	5980	5980	5980	5980	0
126	20231109	175100	52014200	5980	5980	5980	5980	0
127	20231109	175000	52014200	5980	5980	5980	5980	0
128	20231109	174900	52014200	5980	5980	5980	5980	0
129	20231109	174800	52014200	5980	5980	5980	5980	0
130	20231109	174700	52014200	5980	5980	5980	5980	0
131	20231109	174600	52014200	5980	5980	5980	5980	0
132	20231109	174500	52014200	5980	5980	5980	5980	0
133	20231109	174400	52014200	5980	5980	5980	5980	0
134	20231109	174300	52014200	5980	5980	5980	5980	0
135	20231109	174200	52014200	5980	5980	5980	5980	0
136	20231109	174100	52014200	5980	5980	5980	5980	0
137	20231109	174000	52014200	5980	5980	5980	5980	0
138	20231109	173900	52014200	5980	5980	5980	5980	0
139	20231109	173800	52014200	5980	5980	5980	5980	0
140	20231109	173700	52014200	5980	5980	5980	5980	0
141	20231109	173600	52014200	5980	5980	5980	5980	0
142	20231109	173500	52014200	5980	5980	5980	5980	0
143	20231109	173400	52014200	5980	5980	5980	5980	0
144	20231109	173300	52014200	5980	5980	5980	5980	0
145	20231109	173200	52014200	5980	5980	5980	5980	0
146	20231109	173100	52014200	5980	5980	5980	5980	0
147	20231109	173000	52014200	5980	5980	5980	5980	0
148	20231109	172900	52014200	5980	5980	5980	5980	0
149	20231109	172800	52014200	5980	5980	5980	5980	0
150	20231109	172700	52014200	5980	5980	5980	5980	0
151	20231109	172600	52014200	5980	5980	5980	5980	0
152	20231109	172500	52014200	5980	5980	5980	5980	289
153	20231109	172400	52014200	5980	5980	5980	5980	0
154	20231109	172300	52014200	5980	5980	5980	5980	0
155	20231109	172200	52014200	5980	5980	5980	5980	0
156	20231109	172100	52014200	5980	5980	5980	5980	0
157	20231109	172000	52014200	5980	5980	5980	5980	0
158	20231109	171900	52014200	5980	5980	5980	5980	0
159	20231109	171800	52014200	5980	5980	5980	5980	0
160	20231109	171700	52014200	5980	5980	5980	5980	0
161	20231109	171600	52014200	5980	5980	5980	5980	0
162	20231109	171500	52014200	5980	5980	5980	5980	0
163	20231109	171400	52014200	5980	5980	5980	5980	0
164	20231109	171300	52014200	5980	5980	5980	5980	0
165	20231109	171200	52014200	5980	5980	5980	5980	0
166	20231109	171100	52014200	5980	5980	5980	5980	0
167	20231109	171000	52014200	5980	5980	5980	5980	0
168	20231109	170900	52014200	5980	5980	5980	5980	0
169	20231109	170800	52014200	5980	5980	5980	5980	0
170	20231109	170700	52014200	5980	5980	5980	5980	0
171	20231109	170600	52014200	5980	5980	5980	5980	0
172	20231109	170500	52014200	5980	5980	5980	5980	0
173	20231109	170400	52014200	5980	5980	5980	5980	0
174	20231109	170300	52014200	5980	5980	5980	5980	0
175	20231109	170200	52014200	5980	5980	5980	5980	0
176	20231109	170100	52014200	5980	5980	5980	5980	0
177	20231109	170000	52014200	5980	5980	5980	5980	0
178	20231109	165900	52014200	5980	5980	5980	5980	0
179	20231109	165800	52014200	5980	5980	5980	5980	0
180	20231109	165700	52014200	5980	5980	5980	5980	0
181	20231109	165600	52014200	5980	5980	5980	5980	0
182	20231109	165500	52014200	5980	5980	5980	5980	289
183	20231109	165400	52014200	5980	5980	5980	5980	0
184	20231109	165300	52014200	5980	5980	5980	5980	0
185	20231109	165200	52014200	5980	5980	5980	5980	0
186	20231109	165100	52014200	5980	5980	5980	5980	0
187	20231109	165000	52014200	5980	5980	5980	5980	0
188	20231109	164900	52014200	5980	5980	5980	5980	0
189	20231109	164800	52014200	5980	5980	5980	5980	0
190	20231109	164700	52014200	5980	5980	5980	5980	0
191	20231109	164600	52014200	5980	5980	5980	5980	0
192	20231109	164500	52014200	5980	5980	5980	5980	0
193	20231109	164400	52014200	5980	5980	5980	5980	0
194	20231109	164300	52014200	5980	5980	5980	5980	0
195	20231109	164200	52014200	5980	5980	5980	5980	0
196	20231109	164100	52014200	5980	5980	5980	5980	0
197	20231109	164000	52014200	5980	5980	5980	5980	0
198	20231109	163900	52014200	5980	5980	5980	5980	0
199	20231109	163800	52014200	5980	5980	5980	5980	0
200	20231109	163700	52014200	5980	5980	5980	5980	0
201	20231109	163600	52014200	5980	5980	5980	5980	0
202	20231109	163500	52014200	5980	5980	5980	5980	0
203	20231109	163400	52014200	5980	5980	5980	5980	0
204	20231109	163300	52014200	5980	5980	5980	5980	0
205	20231109	163200	52014200	5980	5980	5980	5980	0
206	20231109	163100	52014200	5980	5980	5980	5980	0
207	20231109	163000	52014200	5980	5980	5980	5980	0
208	20231109	162900	52014200	5980	5980	5980	5980	0
209	20231109	162800	52014200	5980	5980	5980	5980	0
210	20231109	162700	52014200	5980	5980	5980	5980	0
211	20231109	162600	52014200	5980	5980	5980	5980	0
212	20231109	162500	52014200	5980	5980	5980	5980	289
213	20231109	162400	52014200	5980	5980	5980	5980	0
214	20231109	162300	52014200	5980	5980	5980	5980	0
215	20231109	162200	52014200	5980	5980	5980	5980	0
216	20231109	162100	52014200	5980	5980	5980	5980	0
217	20231109	162000	52014200	5980	5980	5980	5980	0
218	20231109	161900	52014200	5980	5980	5980	5980	0
219	20231109	161800	52014200	5980	5980	5980	5980	0
220	20231109	161700	52014200	5980	5980	5980	5980	0
221	20231109	161600	52014200	5980	5980	5980	5980	0
222	20231109	161500	52014200	5980	5980	5980	5980	0
223	20231109	161400	52014200	5980	5980	5980	5980	0
224	20231109	161300	52014200	5980	5980	5980	5980	0
225	20231109	161200	52014200	5980	5980	5980	5980	0
226	20231109	161100	52014200	5980	5980	5980	5980	0
227	20231109	161000	52014200	5980	5980	5980	5980	0
228	20231109	160900	52014200	5980	5980	5980	5980	0
229	20231109	160800	52014200	5980	5980	5980	5980	0
230	20231109	160700	52014200	5980	5980	5980	5980	0
231	20231109	160600	52014200	5980	5980	5980	5980	0
232	20231109	160500	52014200	5980	5980	5980	5980	0
233	20231109	160400	52014200	5980	5980	5980	5980	0
234	20231109	160300	52014200	5980	5980	5980	5980	0
235	20231109	160200	52014200	5980	5980	5980	5980	0
236	20231109	160100	52014200	5980	5980	5980	5980	0
237	20231109	160000	52014200	5980	5980	5980	5980	0
238	20231109	155900	52014200	5980	5980	5980	5980	0
239	20231109	155800	52014200	5980	5980	5980	5980	0
240	20231109	155700	52014200	5980	5980	5980	5980	0
241	20231109	155600	52014200	5980	5980	5980	5980	0
242	20231109	155500	52014200	5980	5980	5980	5980	289
243	20231109	155400	52014200	5980	5980	5980	5980	0
244	20231109	155300	52014200	5980	5980	5980	5980	0
245	20231109	155200	52014200	5980	5980	5980	5980	0
246	20231109	155100	52014200	5980	5980	5980	5980	0
247	20231109	155000	52014200	5980	5980	5980	5980	0
248	20231109	154900	52014200	5980	5980	5980	5980	0
249	20231109	154800	52014200	5980	5980	5980	5980	0
250	20231109	154700	52014200	5980	5980	5980	5980	0
251	20231109	154600	52014200	5980	5980	5980	5980	0
252	20231109	154500	52014200	5980	5980	5980	5980	0
253	20231109	154400	52014200	5980	5980	5980	5980	0
254	20231109	154300	52014200	5980	5980	5980	5980	0
255	20231109	154200	52014200	5980	5980	5980	5980	0
256	20231109	154100	52014200	5980	5980	5980	5980	0
257	20231109	154000	52014200	5980	5980	5980	5980	0
258	20231109	153900	52014200	5980	5980	5980	5980	0
259	20231109	153800	52014200	5980	5980	5980	5980	0
260	20231109	153700	52014200	5980	5980	5980	5980	0
261	20231109	153600	52014200	5980	5980	5980	5980	0
262	20231109	153500	52014200	5980	5980	5980	5980	0
263	20231109	153400	52014200	5980	5980	5980	5980	0
264	20231109	153300	52014200	5980	5980	5980	5980	0
265	20231109	153200	52014200	5980	5980	5980	5980	0
266	20231109	153100	52014200	5980	5980	5980	5980	0
267	20231109	153000	52014200	5980	5980	5980	5980	289
268	20231109	152900	50285980	5980	5980	5980	5980	0
269	20231109	152800	50285980	5980	5980	5980	5980	0
270	20231109	152700	50285980	5980	5980	5980	5980	0
271	20231109	152600	50285980	5980	5980	5980	5980	0
272	20231109	152500	50285980	5980	5980	5980	5980	0
273	20231109	152400	50285980	5980	5980	5980	5980	0
274	20231109	152300	50285980	5980	5980	5980	5980	0
275	20231109	152200	50285980	5980	5980	5980	5980	0
276	20231109	152100	50285980	5980	5980	5980	5980	0
277	20231109	152000	50285980	5980	5980	5980	5980	0
278	20231109	151900	50285980	5980	5940	5980	5930	78
279	20231109	151800	49822950	5980	5980	5980	5980	0
280	20231109	151700	49822950	5980	5980	5980	5980	0
281	20231109	151600	49822950	5980	5980	5980	5980	0
282	20231109	151500	49822950	5980	5940	5980	5940	79
283	20231109	151400	49353590	5940	5940	5940	5940	85
284	20231109	151300	48848690	5930	5940	5940	5930	142
285	20231109	151200	48005220	5940	5940	5940	5940	291
286	20231109	151100	46276680	5940	5940	5940	5940	14
287	20231109	151000	46193520	5940	5940	5940	5940	84
288	20231109	150900	45694560	5970	5970	5970	5970	0
289	20231109	150800	45694560	5970	5950	5970	5950	3
290	20231109	150700	45676680	5930	5930	5930	5930	0
291	20231109	150600	45676680	5930	5930	5930	5930	20
292	20231109	150500	45558080	5930	5930	5930	5930	0
293	20231109	150400	45558080	5930	5930	5930	5930	0
294	20231109	150300	45558080	5930	5930	5930	5930	0
295	20231109	150200	45558080	5930	5930	5930	5930	0
296	20231109	150100	45558080	5930	5980	5980	5930	25
297	20231109	150000	45409630	5930	5940	5940	5930	96
298	20231109	145900	44839850	5940	5940	5940	5940	0
299	20231109	145800	44839850	5940	5940	5940	5940	0
300	20231109	145700	44839850	5940	5940	5940	5940	0
301	20231109	145600	44839850	5940	5940	5940	5940	0
302	20231109	145500	44839850	5940	5940	5940	5940	0
303	20231109	145400	44839850	5940	5940	5940	5940	0
304	20231109	145300	44839850	5940	5940	5940	5940	0
305	20231109	145200	44839850	5940	5940	5940	5940	0
306	20231109	145100	44839850	5940	5940	5940	5940	0
307	20231109	145000	44839850	5940	5940	5940	5940	0
308	20231109	144900	44839850	5940	5940	5940	5940	0
309	20231109	144800	44839850	5940	5940	5940	5940	23
310	20231109	144700	44703230	5980	5980	5980	5980	0
311	20231109	144600	44703230	5980	5980	5980	5980	0
312	20231109	144500	44703230	5980	5980	5980	5980	0
313	20231109	144400	44703230	5980	5980	5980	5980	0
314	20231109	144300	44703230	5980	5980	5980	5980	1
315	20231109	144200	44697250	5940	5940	5940	5940	0
316	20231109	144100	44697250	5940	5940	5940	5940	0
317	20231109	144000	44697250	5940	5940	5940	5940	0
318	20231109	143900	44697250	5940	5940	5940	5940	0
319	20231109	143800	44697250	5940	5940	5940	5940	1034
320	20231109	143700	38555290	5940	5940	5940	5940	0
321	20231109	143600	38555290	5940	5940	5940	5940	0
322	20231109	143500	38555290	5940	5940	5940	5940	0
323	20231109	143400	38555290	5940	5940	5940	5940	0
324	20231109	143300	38555290	5940	5940	5940	5940	0
325	20231109	143200	38555290	5940	5940	5940	5940	0
326	20231109	143100	38555290	5940	5940	5940	5940	200
327	20231109	143000	37367290	5940	5940	5940	5940	0
328	20231109	142900	37367290	5940	5940	5940	5940	0
329	20231109	142800	37367290	5940	5940	5940	5940	0
330	20231109	142700	37367290	5940	5940	5940	5940	0
331	20231109	142600	37367290	5940	5940	5940	5940	0
332	20231109	142500	37367290	5940	5940	5940	5940	0
333	20231109	142400	37367290	5940	5940	5940	5940	0
334	20231109	142300	37367290	5940	5940	5940	5940	0
335	20231109	142200	37367290	5940	5940	5940	5940	0
336	20231109	142100	37367290	5940	5940	5940	5940	0
337	20231109	142000	37367290	5940	5940	5940	5940	82
338	20231109	141900	36880210	5930	5930	5930	5930	0
339	20231109	141800	36880210	5930	5930	5930	5930	0
340	20231109	141700	36880210	5930	5930	5930	5930	0
341	20231109	141600	36880210	5930	5930	5930	5930	0
342	20231109	141500	36880210	5930	5930	5930	5930	0
343	20231109	141400	36880210	5930	5930	5930	5930	0
344	20231109	141300	36880210	5930	5930	5930	5930	0
345	20231109	141200	36880210	5930	5930	5930	5930	0
346	20231109	141100	36880210	5930	5930	5930	5930	0
347	20231109	141000	36880210	5930	5930	5930	5930	0
348	20231109	140900	36880210	5930	5930	5930	5930	0
349	20231109	140800	36880210	5930	5930	5930	5930	0
350	20231109	140700	36880210	5930	5930	5930	5930	0
351	20231109	140600	36880210	5930	5930	5930	5930	0
352	20231109	140500	36880210	5930	5930	5930	5920	126
353	20231109	140400	36133190	5970	5970	5970	5970	0
354	20231109	140300	36133190	5970	5960	5970	5960	169
355	20231109	140200	35124490	5930	5930	5930	5930	0
356	20231109	140100	35124490	5930	5930	5930	5930	0
357	20231109	140000	35124490	5930	5930	5930	5930	1
358	20231109	135900	35118560	5930	5930	5930	5930	0
359	20231109	135800	35118560	5930	5930	5930	5930	0
360	20231109	135700	35118560	5930	5930	5930	5930	0
361	20231109	135600	35118560	5930	5930	5930	5930	0
362	20231109	135500	35118560	5930	5930	5930	5930	0
363	20231109	135400	35118560	5930	5930	5930	5930	0
364	20231109	135300	35118560	5930	5930	5930	5930	0
365	20231109	135200	35118560	5930	5930	5930	5930	0
366	20231109	135100	35118560	5930	5930	5930	5930	0
367	20231109	135000	35118560	5930	5930	5930	5930	0
368	20231109	134900	35118560	5930	5930	5930	5930	0
369	20231109	134800	35118560	5930	5930	5930	5930	0
370	20231109	134700	35118560	5930	5930	5930	5930	0
371	20231109	134600	35118560	5930	5950	5950	5930	30
372	20231109	134500	34940600	5980	5980	5980	5980	0
373	20231109	134400	34940600	5980	5980	5980	5980	0
374	20231109	134300	34940600	5980	5980	5980	5980	0
375	20231109	134200	34940600	5980	5980	5980	5980	0
376	20231109	134100	34940600	5980	5980	5980	5980	4
377	20231109	134000	34916680	5980	5980	5980	5980	0
378	20231109	133900	34916680	5980	5980	5980	5980	0
379	20231109	133800	34916680	5980	5980	5980	5980	1
380	20231109	133700	34910700	5960	5960	5960	5960	0
381	20231109	133600	34910700	5960	5960	5960	5960	0
382	20231109	133500	34910700	5960	5960	5960	5960	84
383	20231109	133400	34410060	5980	5980	5980	5980	0
384	20231109	133300	34410060	5980	5980	5980	5980	0
385	20231109	133200	34410060	5980	5980	5980	5980	0
386	20231109	133100	34410060	5980	5980	5980	5980	1
387	20231109	133000	34404080	5990	5990	5990	5990	0
388	20231109	132900	34404080	5990	5990	5990	5990	0
389	20231109	132800	34404080	5990	5990	5990	5990	0
390	20231109	132700	34404080	5990	5990	5990	5990	0
391	20231109	132600	34404080	5990	5990	5990	5990	0
392	20231109	132500	34404080	5990	5990	5990	5990	0
393	20231109	132400	34404080	5990	5990	5990	5990	0
394	20231109	132300	34404080	5990	5990	5990	5990	0
395	20231109	132200	34404080	5990	5990	5990	5990	0
396	20231109	132100	34404080	5990	5990	5990	5990	0
397	20231109	132000	34404080	5990	5990	5990	5990	0
398	20231109	131900	34404080	5990	5990	5990	5990	0
399	20231109	131800	34404080	5990	5990	5990	5990	0
400	20231109	131700	34404080	5990	5990	5990	5990	0
401	20231109	131600	34404080	5990	5990	5990	5990	0
402	20231109	131500	34404080	5990	5990	5990	5990	0
403	20231109	131400	34404080	5990	5990	5990	5990	0
404	20231109	131300	34404080	5990	5990	5990	5990	0
405	20231109	131200	34404080	5990	5990	5990	5990	0
406	20231109	131100	34404080	5990	5990	5990	5990	0
407	20231109	131000	34404080	5990	5990	5990	5990	0
408	20231109	130900	34404080	5990	5990	5990	5990	0
409	20231109	130800	34404080	5990	5990	5990	5990	0
410	20231109	130700	34404080	5990	5990	5990	5990	0
411	20231109	130600	34404080	5990	5990	5990	5990	0
412	20231109	130500	34404080	5990	5990	5990	5990	0
413	20231109	130400	34404080	5990	5990	5990	5990	1
414	20231109	130300	34398090	5930	5930	5930	5930	0
415	20231109	130200	34398090	5930	5930	5930	5930	0
416	20231109	130100	34398090	5930	5930	5930	5930	0
417	20231109	130000	34398090	5930	5930	5930	5930	0
418	20231109	125900	34398090	5930	5930	5930	5930	0
419	20231109	125800	34398090	5930	5930	5930	5930	0
420	20231109	125700	34398090	5930	5930	5930	5930	0
421	20231109	125600	34398090	5930	5930	5930	5930	0
422	20231109	125500	34398090	5930	5930	5930	5930	0
423	20231109	125400	34398090	5930	5930	5930	5930	0
424	20231109	125300	34398090	5930	5930	5930	5930	0
425	20231109	125200	34398090	5930	5930	5930	5930	0
426	20231109	125100	34398090	5930	5930	5930	5930	0
427	20231109	125000	34398090	5930	5930	5930	5930	0
428	20231109	124900	34398090	5930	5930	5930	5930	0
429	20231109	124800	34398090	5930	5930	5930	5930	0
430	20231109	124700	34398090	5930	5930	5930	5930	0
431	20231109	124600	34398090	5930	5930	5930	5930	0
432	20231109	124500	34398090	5930	5930	5930	5930	0
433	20231109	124400	34398090	5930	5930	5930	5930	0
434	20231109	124300	34398090	5930	5930	5930	5930	0
435	20231109	124200	34398090	5930	5930	5930	5930	0
436	20231109	124100	34398090	5930	5930	5930	5930	0
437	20231109	124000	34398090	5930	5930	5930	5930	0
438	20231109	123900	34398090	5930	5930	5930	5930	0
439	20231109	123800	34398090	5930	5930	5930	5930	1
440	20231109	123700	34392160	5930	5930	5930	5930	0
441	20231109	123600	34392160	5930	5930	5930	5930	0
442	20231109	123500	34392160	5930	5930	5930	5930	0
443	20231109	123400	34392160	5930	5930	5930	5930	0
444	20231109	123300	34392160	5930	5930	5930	5930	0
445	20231109	123200	34392160	5930	5930	5930	5930	0
446	20231109	123100	34392160	5930	5950	5950	5930	694
447	20231109	123000	30269310	5950	5950	5950	5950	0
448	20231109	122900	30269310	5950	5950	5950	5950	0
449	20231109	122800	30269310	5950	5950	5950	5950	0
450	20231109	122700	30269310	5950	5950	5950	5950	0
451	20231109	122600	30269310	5950	5950	5950	5950	0
452	20231109	122500	30269310	5950	5950	5950	5950	0
453	20231109	122400	30269310	5950	5950	5950	5950	40
454	20231109	122300	30031310	5950	5950	5950	5950	0
455	20231109	122200	30031310	5950	5950	5950	5950	0
456	20231109	122100	30031310	5950	5950	5950	5950	0
457	20231109	122000	30031310	5950	5950	5950	5950	0
458	20231109	121900	30031310	5950	5950	5950	5950	1
459	20231109	121800	30025360	5950	5950	5950	5950	0
460	20231109	121700	30025360	5950	5950	5950	5950	0
461	20231109	121600	30025360	5950	5950	5950	5950	0
462	20231109	121500	30025360	5950	5960	5960	5950	606
463	20231109	121400	26417830	5970	5970	5970	5970	0
464	20231109	121300	26417830	5970	5970	5970	5970	0
465	20231109	121200	26417830	5970	5970	5970	5970	105
466	20231109	121100	25790980	5960	5960	5960	5960	16
467	20231109	121000	25695620	5960	5960	5960	5960	1
468	20231109	120900	25689660	5970	5970	5970	5970	0
469	20231109	120800	25689660	5970	5970	5970	5970	671
470	20231109	120700	21683790	5980	5980	5980	5980	0
471	20231109	120600	21683790	5980	5980	5980	5980	0
472	20231109	120500	21683790	5980	5980	5980	5980	0
473	20231109	120400	21683790	5980	5980	5980	5980	0
474	20231109	120300	21683790	5980	5980	5980	5980	4
475	20231109	120200	21659870	6000	6000	6000	6000	0
476	20231109	120100	21659870	6000	6000	6000	6000	0
477	20231109	120000	21659870	6000	6000	6000	6000	0
478	20231109	115900	21659870	6000	6000	6000	6000	0
479	20231109	115800	21659870	6000	6000	6000	6000	0
480	20231109	115700	21659870	6000	6000	6000	6000	0
481	20231109	115600	21659870	6000	6000	6000	6000	0
482	20231109	115500	21659870	6000	6000	6000	6000	0
483	20231109	115400	21659870	6000	6000	6000	6000	0
484	20231109	115300	21659870	6000	6000	6000	6000	0
485	20231109	115200	21659870	6000	6000	6000	6000	0
486	20231109	115100	21659870	6000	6000	6000	6000	0
487	20231109	115000	21659870	6000	6000	6000	6000	0
488	20231109	114900	21659870	6000	6000	6000	6000	0
489	20231109	114800	21659870	6000	6000	6000	6000	0
490	20231109	114700	21659870	6000	6000	6000	6000	0
491	20231109	114600	21659870	6000	6000	6000	6000	0
492	20231109	114500	21659870	6000	6000	6000	6000	0
493	20231109	114400	21659870	6000	6000	6000	6000	0
494	20231109	114300	21659870	6000	6000	6000	6000	90
495	20231109	114200	21119870	5990	5990	5990	5990	0
496	20231109	114100	21119870	5990	5990	5990	5990	0
497	20231109	114000	21119870	5990	5990	5990	5990	0
498	20231109	113900	21119870	5990	5990	5990	5990	0
499	20231109	113800	21119870	5990	5990	5990	5990	0
500	20231109	113700	21119870	5990	5990	5990	5990	0
501	20231109	113600	21119870	5990	5990	5990	5990	0
502	20231109	113500	21119870	5990	5990	5990	5990	10
503	20231109	113400	21059970	6000	6000	6000	6000	120
504	20231109	113300	20339970	5980	5980	5980	5980	0
505	20231109	113200	20339970	5980	5980	5980	5980	0
506	20231109	113100	20339970	5980	5980	5980	5980	60
507	20231109	113000	19981170	5980	6000	6030	5980	298
508	20231109	112900	18193200	6000	6000	6000	6000	0
509	20231109	112800	18193200	6000	6000	6000	6000	0
510	20231109	112700	18193200	6000	6000	6000	6000	0
511	20231109	112600	18193200	6000	6000	6000	6000	0
512	20231109	112500	18193200	6000	6000	6000	6000	0
513	20231109	112400	18193200	6000	6000	6000	6000	0
514	20231109	112300	18193200	6000	6000	6000	6000	0
515	20231109	112200	18193200	6000	6000	6000	6000	39
516	20231109	112100	17959200	6000	6000	6000	6000	11
517	20231109	112000	17893200	6000	6000	6000	6000	0
518	20231109	111900	17893200	6000	6000	6000	6000	0
519	20231109	111800	17893200	6000	6000	6000	6000	0
520	20231109	111700	17893200	6000	6000	6000	6000	0
521	20231109	111600	17893200	6000	6000	6000	6000	0
522	20231109	111500	17893200	6000	6000	6000	6000	0
523	20231109	111400	17893200	6000	6000	6000	6000	36
524	20231109	111300	17677200	6000	6000	6000	6000	0
525	20231109	111200	17677200	6000	6000	6000	6000	50
526	20231109	111100	17377200	6000	6000	6000	6000	0
527	20231109	111000	17377200	6000	6000	6000	6000	0
528	20231109	110900	17377200	6000	6000	6000	6000	0
529	20231109	110800	17377200	6000	6000	6000	6000	0
530	20231109	110700	17377200	6000	6000	6000	6000	0
531	20231109	110600	17377200	6000	6000	6000	6000	0
532	20231109	110500	17377200	6000	6000	6000	6000	0
533	20231109	110400	17377200	6000	6000	6000	6000	2
534	20231109	110300	17365200	6000	6000	6000	6000	0
535	20231109	110200	17365200	6000	6000	6000	6000	0
536	20231109	110100	17365200	6000	6000	6000	6000	90
537	20231109	110000	16825200	6000	6000	6000	6000	0
538	20231109	105900	16825200	6000	6000	6000	6000	0
539	20231109	105800	16825200	6000	6000	6000	6000	0
540	20231109	105700	16825200	6000	6000	6000	6000	0
541	20231109	105600	16825200	6000	6000	6000	6000	0
542	20231109	105500	16825200	6000	6000	6000	6000	0
543	20231109	105400	16825200	6000	6000	6000	6000	0
544	20231109	105300	16825200	6000	6000	6000	6000	0
545	20231109	105200	16825200	6000	6000	6000	6000	0
546	20231109	105100	16825200	6000	6000	6000	6000	0
547	20231109	105000	16825200	6000	6000	6000	6000	1
548	20231109	104900	16819200	6030	6030	6030	6030	0
549	20231109	104800	16819200	6030	6030	6030	6030	6
550	20231109	104700	16783020	6040	6040	6040	6040	0
551	20231109	104600	16783020	6040	6040	6040	6040	0
552	20231109	104500	16783020	6040	6040	6040	6040	0
553	20231109	104400	16783020	6040	6040	6040	6040	0
554	20231109	104300	16783020	6040	6040	6040	6040	0
555	20231109	104200	16783020	6040	6040	6040	6040	0
556	20231109	104100	16783020	6040	6040	6040	6040	0
557	20231109	104000	16783020	6040	6040	6040	6040	0
558	20231109	103900	16783020	6040	6040	6040	6040	0
559	20231109	103800	16783020	6040	6040	6040	6040	0
560	20231109	103700	16783020	6040	6040	6040	6040	0
561	20231109	103600	16783020	6040	6040	6040	6040	0
562	20231109	103500	16783020	6040	6040	6040	6040	10
563	20231109	103400	16722620	6030	6030	6030	6030	54
564	20231109	103300	16397000	6030	6030	6030	6030	10
565	20231109	103200	16336700	5990	5990	5990	5990	0
566	20231109	103100	16336700	5990	5990	5990	5990	100
567	20231109	103000	15737700	6010	6010	6010	6010	0
568	20231109	102900	15737700	6010	6010	6010	6010	0
569	20231109	102800	15737700	6010	6010	6010	6010	0
570	20231109	102700	15737700	6010	5960	6010	5960	702
571	20231109	102600	11527170	5940	5940	5940	5940	0
572	20231109	102500	11527170	5940	5940	5940	5940	0
573	20231109	102400	11527170	5940	5940	5940	5940	60
574	20231109	102300	11170770	5940	5940	5940	5940	0
575	20231109	102200	11170770	5940	5940	5940	5940	0
576	20231109	102100	11170770	5940	5940	5940	5940	0
577	20231109	102000	11170770	5940	5940	5940	5940	0
578	20231109	101900	11170770	5940	5940	5940	5940	0
579	20231109	101800	11170770	5940	5940	5940	5940	0
580	20231109	101700	11170770	5940	5940	5940	5940	15
581	20231109	101600	11081670	5940	5940	5940	5940	0
582	20231109	101500	11081670	5940	5940	5940	5940	0
583	20231109	101400	11081670	5940	5940	5940	5940	0
584	20231109	101300	11081670	5940	5940	5940	5940	50
585	20231109	101200	10784670	5940	5940	5940	5940	7
586	20231109	101100	10743090	5940	5940	5940	5940	0
587	20231109	101000	10743090	5940	5940	5940	5940	0
588	20231109	100900	10743090	5940	5940	5940	5940	3
589	20231109	100800	10725270	5930	5930	5930	5930	88
590	20231109	100700	10203430	5950	5950	5950	5950	112
591	20231109	100600	9537030	5960	5960	5960	5960	75
592	20231109	100500	9090030	5960	5960	5960	5960	0
593	20231109	100400	9090030	5960	5960	5960	5960	0
594	20231109	100300	9090030	5960	5960	5960	5960	33
595	20231109	100200	8893350	5950	5950	5950	5950	0
596	20231109	100100	8893350	5950	5950	5950	5950	2
597	20231109	100000	8881450	6000	5930	6000	5930	111
598	20231109	095900	8216150	5930	5930	5930	5930	1
599	20231109	095800	8210220	5940	5940	5940	5940	0
600	20231109	095700	8210220	5940	5940	5940	5940	0
601	20231109	095600	8210220	5940	5940	5940	5940	3
602	20231109	095500	8192400	5940	5940	5940	5940	1
603	20231109	095400	8186460	5940	5940	5940	5940	1
604	20231109	095300	8180520	5950	5950	5950	5950	0
605	20231109	095200	8180520	5950	5950	5950	5950	37
606	20231109	095100	7960370	5950	5950	5950	5950	0
607	20231109	095000	7960370	5950	5950	5950	5950	38
608	20231109	094900	7734270	5950	5950	5950	5950	0
609	20231109	094800	7734270	5950	5950	5950	5950	0
610	20231109	094700	7734270	5950	5960	5960	5950	230
611	20231109	094600	6363720	6000	6000	6000	6000	0
612	20231109	094500	6363720	6000	6000	6000	6000	0
613	20231109	094400	6363720	6000	6000	6000	6000	0
614	20231109	094300	6363720	6000	6000	6000	6000	1
615	20231109	094200	6357720	6000	6000	6000	6000	0
616	20231109	094100	6357720	6000	6000	6000	6000	0
617	20231109	094000	6357720	6000	6000	6000	6000	0
618	20231109	093900	6357720	6000	6000	6000	6000	0
619	20231109	093800	6357720	6000	6000	6000	6000	0
620	20231109	093700	6357720	6000	6000	6000	6000	0
621	20231109	093600	6357720	6000	6000	6000	6000	0
622	20231109	093500	6357720	6000	6000	6000	6000	0
623	20231109	093400	6357720	6000	6000	6000	6000	1
624	20231109	093300	6351720	6000	6000	6000	6000	1
625	20231109	093200	6345720	5970	5970	5970	5970	0
626	20231109	093100	6345720	5970	5970	5970	5970	0
627	20231109	093000	6345720	5970	5970	5970	5970	187
628	20231109	092900	5229330	6000	6000	6000	6000	0
629	20231109	092800	5229330	6000	6000	6000	6000	0
630	20231109	092700	5229330	6000	6000	6000	6000	5
631	20231109	092600	5199330	5970	5970	5970	5970	0
632	20231109	092500	5199330	5970	5970	5970	5970	0
633	20231109	092400	5199330	5970	5970	5970	5970	0
634	20231109	092300	5199330	5970	5970	5970	5970	0
635	20231109	092200	5199330	5970	5970	5970	5970	0
636	20231109	092100	5199330	5970	5970	5970	5970	0
637	20231109	092000	5199330	5970	5970	5970	5970	40
638	20231109	091900	4960530	5970	5970	5970	5970	32
639	20231109	091800	4769490	5920	5920	5920	5920	24
640	20231109	091700	4627410	5920	5920	5920	5920	0
641	20231109	091600	4627410	5920	5920	5920	5920	0
642	20231109	091500	4627410	5920	5920	5920	5920	0
643	20231109	091400	4627410	5920	5920	5920	5920	0
644	20231109	091300	4627410	5920	5920	5920	5920	0
645	20231109	091200	4627410	5920	5920	5920	5920	1
646	20231109	091100	4621490	5910	5910	5910	5910	0
647	20231109	091000	4621490	5910	5920	5920	5900	321
648	20231109	090900	2726320	5920	5920	5920	5920	0
649	20231109	090800	2726320	5920	5920	5920	5920	20
650	20231109	090700	2607920	5970	5970	5970	5970	0
651	20231109	090600	2607920	5970	5970	5970	5970	1
652	20231109	090500	2601950	5970	5970	5970	5970	28
653	20231109	090400	2434790	5970	5970	5970	5970	175
654	20231109	090300	1390040	6000	6000	6000	6000	0
655	20231109	090200	1390040	6000	6000	6000	6000	0
656	20231109	090100	1390040	6000	6000	6000	6000	36
657	20231109	090000	1174040	5990	5990	5990	5990	196