KissMeData/232680/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204300	426793490	8940	8940	8940	8940	201
3	20231109	204200	426793490	8940	8940	8940	8940	0
4	20231109	204100	426793490	8940	8940	8940	8940	0
5	20231109	204000	426793490	8940	8940	8940	8940	0
6	20231109	203900	426793490	8940	8940	8940	8940	0
7	20231109	203800	426793490	8940	8940	8940	8940	0
8	20231109	203700	426793490	8940	8940	8940	8940	0
9	20231109	203600	426793490	8940	8940	8940	8940	0
10	20231109	203500	426793490	8940	8940	8940	8940	0
11	20231109	203400	426793490	8940	8940	8940	8940	0
12	20231109	203300	426793490	8940	8940	8940	8940	0
13	20231109	203200	426793490	8940	8940	8940	8940	0
14	20231109	203100	426793490	8940	8940	8940	8940	0
15	20231109	203000	426793490	8940	8940	8940	8940	0
16	20231109	202900	426793490	8940	8940	8940	8940	0
17	20231109	202800	426793490	8940	8940	8940	8940	0
18	20231109	202700	426793490	8940	8940	8940	8940	0
19	20231109	202600	426793490	8940	8940	8940	8940	0
20	20231109	202500	426793490	8940	8940	8940	8940	0
21	20231109	202400	426793490	8940	8940	8940	8940	0
22	20231109	202300	426793490	8940	8940	8940	8940	0
23	20231109	202200	426793490	8940	8940	8940	8940	0
24	20231109	202100	426793490	8940	8940	8940	8940	0
25	20231109	202000	426793490	8940	8940	8940	8940	0
26	20231109	201900	426793490	8940	8940	8940	8940	0
27	20231109	201800	426793490	8940	8940	8940	8940	0
28	20231109	201700	426793490	8940	8940	8940	8940	0
29	20231109	201600	426793490	8940	8940	8940	8940	0
30	20231109	201500	426793490	8940	8940	8940	8940	0
31	20231109	201400	426793490	8940	8940	8940	8940	0
32	20231109	201300	426793490	8940	8940	8940	8940	201
33	20231109	201200	426793490	8940	8940	8940	8940	0
34	20231109	201100	426793490	8940	8940	8940	8940	0
35	20231109	201000	426793490	8940	8940	8940	8940	0
36	20231109	200900	426793490	8940	8940	8940	8940	0
37	20231109	200800	426793490	8940	8940	8940	8940	0
38	20231109	200700	426793490	8940	8940	8940	8940	0
39	20231109	200600	426793490	8940	8940	8940	8940	0
40	20231109	200500	426793490	8940	8940	8940	8940	0
41	20231109	200400	426793490	8940	8940	8940	8940	0
42	20231109	200300	426793490	8940	8940	8940	8940	0
43	20231109	200200	426793490	8940	8940	8940	8940	0
44	20231109	200100	426793490	8940	8940	8940	8940	0
45	20231109	200000	426793490	8940	8940	8940	8940	0
46	20231109	195900	426793490	8940	8940	8940	8940	0
47	20231109	195800	426793490	8940	8940	8940	8940	0
48	20231109	195700	426793490	8940	8940	8940	8940	0
49	20231109	195600	426793490	8940	8940	8940	8940	0
50	20231109	195500	426793490	8940	8940	8940	8940	0
51	20231109	195400	426793490	8940	8940	8940	8940	0
52	20231109	195300	426793490	8940	8940	8940	8940	0
53	20231109	195200	426793490	8940	8940	8940	8940	0
54	20231109	195100	426793490	8940	8940	8940	8940	0
55	20231109	195000	426793490	8940	8940	8940	8940	0
56	20231109	194900	426793490	8940	8940	8940	8940	0
57	20231109	194800	426793490	8940	8940	8940	8940	0
58	20231109	194700	426793490	8940	8940	8940	8940	0
59	20231109	194600	426793490	8940	8940	8940	8940	0
60	20231109	194500	426793490	8940	8940	8940	8940	0
61	20231109	194400	426793490	8940	8940	8940	8940	0
62	20231109	194300	426793490	8940	8940	8940	8940	201
63	20231109	194200	426793490	8940	8940	8940	8940	0
64	20231109	194100	426793490	8940	8940	8940	8940	0
65	20231109	194000	426793490	8940	8940	8940	8940	0
66	20231109	193900	426793490	8940	8940	8940	8940	0
67	20231109	193800	426793490	8940	8940	8940	8940	0
68	20231109	193700	426793490	8940	8940	8940	8940	0
69	20231109	193600	426793490	8940	8940	8940	8940	0
70	20231109	193500	426793490	8940	8940	8940	8940	0
71	20231109	193400	426793490	8940	8940	8940	8940	0
72	20231109	193300	426793490	8940	8940	8940	8940	0
73	20231109	193200	426793490	8940	8940	8940	8940	0
74	20231109	193100	426793490	8940	8940	8940	8940	0
75	20231109	193000	426793490	8940	8940	8940	8940	0
76	20231109	192900	426793490	8940	8940	8940	8940	0
77	20231109	192800	426793490	8940	8940	8940	8940	0
78	20231109	192700	426793490	8940	8940	8940	8940	0
79	20231109	192600	426793490	8940	8940	8940	8940	0
80	20231109	192500	426793490	8940	8940	8940	8940	0
81	20231109	192400	426793490	8940	8940	8940	8940	0
82	20231109	192300	426793490	8940	8940	8940	8940	0
83	20231109	192200	426793490	8940	8940	8940	8940	0
84	20231109	192100	426793490	8940	8940	8940	8940	0
85	20231109	192000	426793490	8940	8940	8940	8940	0
86	20231109	191900	426793490	8940	8940	8940	8940	0
87	20231109	191800	426793490	8940	8940	8940	8940	0
88	20231109	191700	426793490	8940	8940	8940	8940	0
89	20231109	191600	426793490	8940	8940	8940	8940	0
90	20231109	191500	426793490	8940	8940	8940	8940	0
91	20231109	191400	426793490	8940	8940	8940	8940	0
92	20231109	191300	426793490	8940	8940	8940	8940	201
93	20231109	191200	426793490	8940	8940	8940	8940	0
94	20231109	191100	426793490	8940	8940	8940	8940	0
95	20231109	191000	426793490	8940	8940	8940	8940	0
96	20231109	190900	426793490	8940	8940	8940	8940	0
97	20231109	190800	426793490	8940	8940	8940	8940	0
98	20231109	190700	426793490	8940	8940	8940	8940	0
99	20231109	190600	426793490	8940	8940	8940	8940	0
100	20231109	190500	426793490	8940	8940	8940	8940	0
101	20231109	190400	426793490	8940	8940	8940	8940	0
102	20231109	190300	426793490	8940	8940	8940	8940	0
103	20231109	190200	426793490	8940	8940	8940	8940	0
104	20231109	190100	426793490	8940	8940	8940	8940	0
105	20231109	190000	426793490	8940	8940	8940	8940	0
106	20231109	185900	426793490	8940	8940	8940	8940	0
107	20231109	185800	426793490	8940	8940	8940	8940	0
108	20231109	185700	426793490	8940	8940	8940	8940	0
109	20231109	185600	426793490	8940	8940	8940	8940	0
110	20231109	185500	426793490	8940	8940	8940	8940	0
111	20231109	185400	426793490	8940	8940	8940	8940	0
112	20231109	185300	426793490	8940	8940	8940	8940	0
113	20231109	185200	426793490	8940	8940	8940	8940	0
114	20231109	185100	426793490	8940	8940	8940	8940	0
115	20231109	185000	426793490	8940	8940	8940	8940	0
116	20231109	184900	426793490	8940	8940	8940	8940	0
117	20231109	184800	426793490	8940	8940	8940	8940	0
118	20231109	184700	426793490	8940	8940	8940	8940	0
119	20231109	184600	426793490	8940	8940	8940	8940	0
120	20231109	184500	426793490	8940	8940	8940	8940	0
121	20231109	184400	426793490	8940	8940	8940	8940	0
122	20231109	184300	426793490	8940	8940	8940	8940	201
123	20231109	184200	426793490	8940	8940	8940	8940	0
124	20231109	184100	426793490	8940	8940	8940	8940	0
125	20231109	184000	426793490	8940	8940	8940	8940	0
126	20231109	183900	426793490	8940	8940	8940	8940	0
127	20231109	183800	426793490	8940	8940	8940	8940	0
128	20231109	183700	426793490	8940	8940	8940	8940	0
129	20231109	183600	426793490	8940	8940	8940	8940	0
130	20231109	183500	426793490	8940	8940	8940	8940	0
131	20231109	183400	426793490	8940	8940	8940	8940	0
132	20231109	183300	426793490	8940	8940	8940	8940	0
133	20231109	183200	426793490	8940	8940	8940	8940	0
134	20231109	183100	426793490	8940	8940	8940	8940	0
135	20231109	183000	426793490	8940	8940	8940	8940	0
136	20231109	182900	426793490	8940	8940	8940	8940	0
137	20231109	182800	426793490	8940	8940	8940	8940	0
138	20231109	182700	426793490	8940	8940	8940	8940	0
139	20231109	182600	426793490	8940	8940	8940	8940	0
140	20231109	182500	426793490	8940	8940	8940	8940	0
141	20231109	182400	426793490	8940	8940	8940	8940	0
142	20231109	182300	426793490	8940	8940	8940	8940	0
143	20231109	182200	426793490	8940	8940	8940	8940	0
144	20231109	182100	426793490	8940	8940	8940	8940	0
145	20231109	182000	426793490	8940	8940	8940	8940	0
146	20231109	181900	426793490	8940	8940	8940	8940	0
147	20231109	181800	426793490	8940	8940	8940	8940	0
148	20231109	181700	426793490	8940	8940	8940	8940	0
149	20231109	181600	426793490	8940	8940	8940	8940	0
150	20231109	181500	426793490	8940	8940	8940	8940	0
151	20231109	181400	426793490	8940	8940	8940	8940	0
152	20231109	181300	426793490	8940	8940	8940	8940	201
153	20231109	181200	426793490	8940	8940	8940	8940	0
154	20231109	181100	426793490	8940	8940	8940	8940	0
155	20231109	181000	426793490	8940	8940	8940	8940	0
156	20231109	180900	426793490	8940	8940	8940	8940	0
157	20231109	180800	426793490	8940	8940	8940	8940	0
158	20231109	180700	426793490	8940	8940	8940	8940	0
159	20231109	180600	426793490	8940	8940	8940	8940	0
160	20231109	180500	426793490	8940	8940	8940	8940	0
161	20231109	180400	426793490	8940	8940	8940	8940	0
162	20231109	180300	426793490	8940	8940	8940	8940	0
163	20231109	180200	426793490	8940	8940	8940	8940	0
164	20231109	180100	426793490	8940	8940	8940	8940	0
165	20231109	180000	426793490	8940	8940	8940	8940	0
166	20231109	175900	426793490	8940	8940	8940	8940	0
167	20231109	175800	426793490	8940	8940	8940	8940	0
168	20231109	175700	426793490	8940	8940	8940	8940	0
169	20231109	175600	426793490	8940	8940	8940	8940	0
170	20231109	175500	426793490	8940	8940	8940	8940	0
171	20231109	175400	426793490	8940	8940	8940	8940	0
172	20231109	175300	426793490	8940	8940	8940	8940	0
173	20231109	175200	426793490	8940	8940	8940	8940	0
174	20231109	175100	426793490	8940	8940	8940	8940	0
175	20231109	175000	426793490	8940	8940	8940	8940	0
176	20231109	174900	426793490	8940	8940	8940	8940	0
177	20231109	174800	426793490	8940	8940	8940	8940	0
178	20231109	174700	426793490	8940	8940	8940	8940	0
179	20231109	174600	426793490	8940	8940	8940	8940	0
180	20231109	174500	426793490	8940	8940	8940	8940	0
181	20231109	174400	426793490	8940	8940	8940	8940	0
182	20231109	174300	426793490	8940	8940	8940	8940	201
183	20231109	174200	426793490	8940	8940	8940	8940	0
184	20231109	174100	426793490	8940	8940	8940	8940	0
185	20231109	174000	426793490	8940	8940	8940	8940	0
186	20231109	173900	426793490	8940	8940	8940	8940	0
187	20231109	173800	426793490	8940	8940	8940	8940	0
188	20231109	173700	426793490	8940	8940	8940	8940	0
189	20231109	173600	426793490	8940	8940	8940	8940	0
190	20231109	173500	426793490	8940	8940	8940	8940	0
191	20231109	173400	426793490	8940	8940	8940	8940	0
192	20231109	173300	426793490	8940	8940	8940	8940	0
193	20231109	173200	426793490	8940	8940	8940	8940	0
194	20231109	173100	426793490	8940	8940	8940	8940	0
195	20231109	173000	426793490	8940	8940	8940	8940	0
196	20231109	172900	426793490	8940	8940	8940	8940	0
197	20231109	172800	426793490	8940	8940	8940	8940	0
198	20231109	172700	426793490	8940	8940	8940	8940	0
199	20231109	172600	426793490	8940	8940	8940	8940	0
200	20231109	172500	426793490	8940	8940	8940	8940	0
201	20231109	172400	426793490	8940	8940	8940	8940	0
202	20231109	172300	426793490	8940	8940	8940	8940	0
203	20231109	172200	426793490	8940	8940	8940	8940	0
204	20231109	172100	426793490	8940	8940	8940	8940	0
205	20231109	172000	426793490	8940	8940	8940	8940	0
206	20231109	171900	426793490	8940	8940	8940	8940	0
207	20231109	171800	426793490	8940	8940	8940	8940	0
208	20231109	171700	426793490	8940	8940	8940	8940	0
209	20231109	171600	426793490	8940	8940	8940	8940	0
210	20231109	171500	426793490	8940	8940	8940	8940	0
211	20231109	171400	426793490	8940	8940	8940	8940	0
212	20231109	171300	426793490	8940	8940	8940	8940	201
213	20231109	171200	426793490	8940	8940	8940	8940	0
214	20231109	171100	426793490	8940	8940	8940	8940	0
215	20231109	171000	426793490	8940	8940	8940	8940	0
216	20231109	170900	426793490	8940	8940	8940	8940	0
217	20231109	170800	426793490	8940	8940	8940	8940	0
218	20231109	170700	426793490	8940	8940	8940	8940	0
219	20231109	170600	426793490	8940	8940	8940	8940	0
220	20231109	170500	426793490	8940	8940	8940	8940	0
221	20231109	170400	426793490	8940	8940	8940	8940	0
222	20231109	170300	426793490	8940	8940	8940	8940	0
223	20231109	170200	426793490	8940	8940	8940	8940	0
224	20231109	170100	426793490	8940	8940	8940	8940	0
225	20231109	170000	426793490	8940	8940	8940	8940	0
226	20231109	165900	426793490	8940	8940	8940	8940	0
227	20231109	165800	426793490	8940	8940	8940	8940	0
228	20231109	165700	426793490	8940	8940	8940	8940	0
229	20231109	165600	426793490	8940	8940	8940	8940	0
230	20231109	165500	426793490	8940	8940	8940	8940	0
231	20231109	165400	426793490	8940	8940	8940	8940	0
232	20231109	165300	426793490	8940	8940	8940	8940	0
233	20231109	165200	426793490	8940	8940	8940	8940	0
234	20231109	165100	426793490	8940	8940	8940	8940	0
235	20231109	165000	426793490	8940	8940	8940	8940	0
236	20231109	164900	426793490	8940	8940	8940	8940	0
237	20231109	164800	426793490	8940	8940	8940	8940	0
238	20231109	164700	426793490	8940	8940	8940	8940	0
239	20231109	164600	426793490	8940	8940	8940	8940	0
240	20231109	164500	426793490	8940	8940	8940	8940	0
241	20231109	164400	426793490	8940	8940	8940	8940	0
242	20231109	164300	426793490	8940	8940	8940	8940	201
243	20231109	164200	426793490	8940	8940	8940	8940	0
244	20231109	164100	426793490	8940	8940	8940	8940	0
245	20231109	164000	426793490	8940	8940	8940	8940	0
246	20231109	163900	426793490	8940	8940	8940	8940	0
247	20231109	163800	426793490	8940	8940	8940	8940	0
248	20231109	163700	426793490	8940	8940	8940	8940	0
249	20231109	163600	426793490	8940	8940	8940	8940	0
250	20231109	163500	426793490	8940	8940	8940	8940	0
251	20231109	163400	426793490	8940	8940	8940	8940	0
252	20231109	163300	426793490	8940	8940	8940	8940	0
253	20231109	163200	426793490	8940	8940	8940	8940	0
254	20231109	163100	426793490	8940	8940	8940	8940	0
255	20231109	163000	426793490	8940	8940	8940	8940	0
256	20231109	162900	426793490	8940	8940	8940	8940	0
257	20231109	162800	426793490	8940	8940	8940	8940	0
258	20231109	162700	426793490	8940	8940	8940	8940	0
259	20231109	162600	426793490	8940	8940	8940	8940	0
260	20231109	162500	426793490	8940	8940	8940	8940	0
261	20231109	162400	426793490	8940	8940	8940	8940	0
262	20231109	162300	426793490	8940	8940	8940	8940	0
263	20231109	162200	426793490	8940	8940	8940	8940	0
264	20231109	162100	426793490	8940	8940	8940	8940	0
265	20231109	162000	426793490	8940	8940	8940	8940	0
266	20231109	161900	426793490	8940	8940	8940	8940	0
267	20231109	161800	426793490	8940	8940	8940	8940	0
268	20231109	161700	426793490	8940	8940	8940	8940	0
269	20231109	161600	426793490	8940	8940	8940	8940	0
270	20231109	161500	426793490	8940	8940	8940	8940	0
271	20231109	161400	426793490	8940	8940	8940	8940	0
272	20231109	161300	426793490	8940	8940	8940	8940	201
273	20231109	161200	426793490	8940	8940	8940	8940	0
274	20231109	161100	426793490	8940	8940	8940	8940	0
275	20231109	161000	426793490	8940	8940	8940	8940	0
276	20231109	160900	426793490	8940	8940	8940	8940	0
277	20231109	160800	426793490	8940	8940	8940	8940	0
278	20231109	160700	426793490	8940	8940	8940	8940	0
279	20231109	160600	426793490	8940	8940	8940	8940	0
280	20231109	160500	426793490	8940	8940	8940	8940	0
281	20231109	160400	426793490	8940	8940	8940	8940	0
282	20231109	160300	426793490	8940	8940	8940	8940	0
283	20231109	160200	426793490	8940	8940	8940	8940	0
284	20231109	160100	426793490	8940	8940	8940	8940	0
285	20231109	160000	426793490	8940	8940	8940	8940	0
286	20231109	155900	426793490	8940	8940	8940	8940	0
287	20231109	155800	426793490	8940	8940	8940	8940	0
288	20231109	155700	426793490	8940	8940	8940	8940	0
289	20231109	155600	426793490	8940	8940	8940	8940	0
290	20231109	155500	426793490	8940	8940	8940	8940	0
291	20231109	155400	426793490	8940	8940	8940	8940	0
292	20231109	155300	426793490	8940	8940	8940	8940	0
293	20231109	155200	426793490	8940	8940	8940	8940	0
294	20231109	155100	426793490	8940	8940	8940	8940	0
295	20231109	155000	426793490	8940	8940	8940	8940	0
296	20231109	154900	426793490	8940	8940	8940	8940	0
297	20231109	154800	426793490	8940	8940	8940	8940	0
298	20231109	154700	426793490	8940	8940	8940	8940	0
299	20231109	154600	426793490	8940	8940	8940	8940	0
300	20231109	154500	426793490	8940	8940	8940	8940	0
301	20231109	154400	426793490	8940	8940	8940	8940	0
302	20231109	154300	426793490	8940	8940	8940	8940	201
303	20231109	154200	426793490	8940	8940	8940	8940	0
304	20231109	154100	426793490	8940	8940	8940	8940	0
305	20231109	154000	426793490	8940	8940	8940	8940	0
306	20231109	153900	426793490	8940	8940	8940	8940	0
307	20231109	153800	426793490	8940	8940	8940	8940	0
308	20231109	153700	426793490	8940	8940	8940	8940	0
309	20231109	153600	426793490	8940	8940	8940	8940	0
310	20231109	153500	426793490	8940	8940	8940	8940	0
311	20231109	153400	426793490	8940	8940	8940	8940	0
312	20231109	153300	426793490	8940	8940	8940	8940	0
313	20231109	153200	426793490	8940	8940	8940	8940	0
314	20231109	153100	426793490	8940	8940	8940	8940	0
315	20231109	153000	426793490	8940	8940	8940	8940	201
316	20231109	152900	424996550	8950	8950	8950	8950	0
317	20231109	152800	424996550	8950	8950	8950	8950	0
318	20231109	152700	424996550	8950	8950	8950	8950	0
319	20231109	152600	424996550	8950	8950	8950	8950	0
320	20231109	152500	424996550	8950	8950	8950	8950	0
321	20231109	152400	424996550	8950	8950	8950	8950	0
322	20231109	152300	424996550	8950	8950	8950	8950	0
323	20231109	152200	424996550	8950	8950	8950	8950	0
324	20231109	152100	424996550	8950	8950	8950	8950	0
325	20231109	152000	424996550	8950	8950	8950	8950	0
326	20231109	151900	424996550	8950	8920	8950	8920	64
327	20231109	151800	424423940	8930	8930	8930	8930	5
328	20231109	151700	424379290	8940	8910	8940	8910	12
329	20231109	151600	424272040	8900	8900	8900	8890	93
330	20231109	151500	423444600	8910	8910	8910	8910	0
331	20231109	151400	423444600	8910	8910	8910	8910	0
332	20231109	151300	423444600	8910	8910	8910	8900	74
333	20231109	151200	422785820	8910	8910	8910	8910	13
334	20231109	151100	422669990	8910	8920	8920	8900	10004
335	20231109	151000	333630010	8920	8930	8930	8920	500
336	20231109	150900	329169430	8940	8940	8940	8940	0
337	20231109	150800	329169430	8940	8940	8940	8940	0
338	20231109	150700	329169430	8940	8940	8940	8940	0
339	20231109	150600	329169430	8940	8940	8940	8940	0
340	20231109	150500	329169430	8940	8940	8940	8940	43
341	20231109	150400	328785010	8940	8940	8940	8940	55
342	20231109	150300	328293310	8950	8950	8950	8950	55
343	20231109	150200	327801060	8950	8920	8950	8920	207
344	20231109	150100	325951050	8930	8930	8930	8930	0
345	20231109	150000	325951050	8930	8930	8930	8930	0
346	20231109	145900	325951050	8930	8930	8930	8930	0
347	20231109	145800	325951050	8930	8920	8930	8920	12
348	20231109	145700	325843970	8920	8920	8920	8920	4
349	20231109	145600	325808290	8920	8920	8920	8920	0
350	20231109	145500	325808290	8920	8910	8920	8910	60
351	20231109	145400	325273470	8910	8910	8910	8910	0
352	20231109	145300	325273470	8910	8910	8910	8910	0
353	20231109	145200	325273470	8910	8910	8910	8910	55
354	20231109	145100	324783420	8900	8910	8910	8900	1215
355	20231109	145000	313967770	8910	8910	8910	8910	0
356	20231109	144900	313967770	8910	8930	8930	8910	101
357	20231109	144800	313067680	8930	8920	8930	8920	18
358	20231109	144700	312907100	8920	8920	8920	8920	0
359	20231109	144600	312907100	8920	8920	8920	8920	2
360	20231109	144500	312889260	8920	8920	8920	8920	7
361	20231109	144400	312826820	8920	8920	8920	8920	0
362	20231109	144300	312826820	8920	8920	8920	8920	7
363	20231109	144200	312764380	8920	8920	8920	8920	7
364	20231109	144100	312701940	8930	8930	8930	8930	0
365	20231109	144000	312701940	8930	8930	8930	8930	0
366	20231109	143900	312701940	8930	8930	8930	8930	0
367	20231109	143800	312701940	8930	8930	8930	8930	1
368	20231109	143700	312693010	8920	8920	8920	8920	4
369	20231109	143600	312657330	8930	8930	8930	8930	0
370	20231109	143500	312657330	8930	8930	8930	8930	0
371	20231109	143400	312657330	8930	8930	8930	8930	0
372	20231109	143300	312657330	8930	8930	8930	8930	1
373	20231109	143200	312648400	8930	8930	8930	8930	0
374	20231109	143100	312648400	8930	8930	8930	8930	0
375	20231109	143000	312648400	8930	8920	8930	8920	102
376	20231109	142900	311737560	8920	8920	8920	8920	22
377	20231109	142800	311541320	8920	8920	8920	8920	21
378	20231109	142700	311354000	8920	8920	8920	8920	22
379	20231109	142600	311157760	8920	8920	8920	8920	2
380	20231109	142500	311139920	8930	8930	8930	8930	0
381	20231109	142400	311139920	8930	8930	8930	8930	0
382	20231109	142300	311139920	8930	8930	8930	8930	0
383	20231109	142200	311139920	8930	8930	8930	8930	0
384	20231109	142100	311139920	8930	8930	8930	8930	0
385	20231109	142000	311139920	8930	8930	8930	8930	0
386	20231109	141900	311139920	8930	8930	8930	8930	0
387	20231109	141800	311139920	8930	8930	8930	8930	0
388	20231109	141700	311139920	8930	8930	8930	8930	0
389	20231109	141600	311139920	8930	8930	8930	8930	0
390	20231109	141500	311139920	8930	8930	8930	8930	0
391	20231109	141400	311139920	8930	8930	8930	8930	0
392	20231109	141300	311139920	8930	8930	8930	8930	0
393	20231109	141200	311139920	8930	8930	8930	8930	0
394	20231109	141100	311139920	8930	8930	8930	8930	0
395	20231109	141000	311139920	8930	8930	8930	8930	46
396	20231109	140900	310729140	8950	8950	8950	8950	0
397	20231109	140800	310729140	8950	8950	8950	8950	0
398	20231109	140700	310729140	8950	8950	8950	8950	0
399	20231109	140600	310729140	8950	8950	8950	8950	0
400	20231109	140500	310729140	8950	8950	8950	8950	0
401	20231109	140400	310729140	8950	8950	8950	8950	0
402	20231109	140300	310729140	8950	8950	8950	8950	0
403	20231109	140200	310729140	8950	8920	8950	8920	111
404	20231109	140100	309737030	8920	8930	8930	8920	101
405	20231109	140000	308835210	8940	8940	8940	8940	3
406	20231109	135900	308808390	8940	8940	8940	8940	0
407	20231109	135800	308808390	8940	8940	8940	8940	0
408	20231109	135700	308808390	8940	8940	8940	8940	0
409	20231109	135600	308808390	8940	8880	8940	8880	196
410	20231109	135500	307059650	8870	8870	8870	8870	0
411	20231109	135400	307059650	8870	8880	8880	8870	911
412	20231109	135300	298977880	8890	8890	8890	8890	0
413	20231109	135200	298977880	8890	8890	8890	8890	161
414	20231109	135100	297546590	8900	8900	8900	8900	0
415	20231109	135000	297546590	8900	8900	8900	8900	0
416	20231109	134900	297546590	8900	8900	8900	8900	0
417	20231109	134800	297546590	8900	8900	8900	8900	0
418	20231109	134700	297546590	8900	8890	8900	8890	39
419	20231109	134600	297199550	8890	8890	8890	8890	5
420	20231109	134500	297155100	8900	8900	8900	8900	0
421	20231109	134400	297155100	8900	8900	8900	8900	0
422	20231109	134300	297155100	8900	8900	8900	8900	0
423	20231109	134200	297155100	8900	8900	8900	8900	0
424	20231109	134100	297155100	8900	8900	8900	8900	346
425	20231109	134000	294075700	8910	8910	8910	8910	0
426	20231109	133900	294075700	8910	8910	8910	8910	0
427	20231109	133800	294075700	8910	8910	8910	8910	21
428	20231109	133700	293888590	8900	8900	8900	8900	78
429	20231109	133600	293194390	8900	8900	8900	8900	3
430	20231109	133500	293167690	8900	8900	8900	8900	3
431	20231109	133400	293140990	8900	8900	8900	8900	3
432	20231109	133300	293114290	8900	8900	8900	8900	5
433	20231109	133200	293069790	8900	8900	8900	8900	3
434	20231109	133100	293043090	8900	8900	8900	8900	3
435	20231109	133000	293016390	8900	8900	8900	8900	45
436	20231109	132900	292615890	8900	8900	8900	8900	2
437	20231109	132800	292598090	8900	8900	8900	8900	0
438	20231109	132700	292598090	8900	8900	8900	8900	4
439	20231109	132600	292562490	8900	8900	8900	8900	2
440	20231109	132500	292544690	8900	8900	8900	8900	2
441	20231109	132400	292526890	8900	8900	8900	8900	6
442	20231109	132300	292473490	8900	8900	8900	8900	8
443	20231109	132200	292402290	8910	8910	8910	8910	0
444	20231109	132100	292402290	8910	8910	8910	8910	0
445	20231109	132000	292402290	8910	8910	8910	8910	0
446	20231109	131900	292402290	8910	8910	8910	8910	0
447	20231109	131800	292402290	8910	8910	8910	8910	4
448	20231109	131700	292366650	8900	8900	8900	8900	0
449	20231109	131600	292366650	8900	8910	8910	8900	699
450	20231109	131500	286144140	8910	8910	8910	8910	3
451	20231109	131400	286117410	8920	8920	8920	8920	0
452	20231109	131300	286117410	8920	8920	8920	8920	0
453	20231109	131200	286117410	8920	8920	8920	8920	1
454	20231109	131100	286108490	8910	8910	8910	8910	15
455	20231109	131000	285974840	8910	8910	8910	8910	0
456	20231109	130900	285974840	8910	8910	8910	8910	0
457	20231109	130800	285974840	8910	8910	8910	8910	0
458	20231109	130700	285974840	8910	8910	8910	8910	0
459	20231109	130600	285974840	8910	8910	8910	8910	0
460	20231109	130500	285974840	8910	8910	8910	8910	2
461	20231109	130400	285957020	8910	8910	8910	8910	0
462	20231109	130300	285957020	8910	8910	8910	8910	0
463	20231109	130200	285957020	8910	8910	8910	8910	0
464	20231109	130100	285957020	8910	8910	8910	8910	3
465	20231109	130000	285930290	8920	8920	8920	8920	0
466	20231109	125900	285930290	8920	8920	8920	8920	0
467	20231109	125800	285930290	8920	8920	8920	8920	2
468	20231109	125700	285912450	8920	8920	8920	8920	0
469	20231109	125600	285912450	8920	8920	8920	8920	0
470	20231109	125500	285912450	8920	8920	8920	8920	4
471	20231109	125400	285876770	8920	8920	8920	8920	11
472	20231109	125300	285778650	8920	8920	8920	8920	4
473	20231109	125200	285742970	8920	8920	8920	8920	0
474	20231109	125100	285742970	8920	8920	8920	8920	6
475	20231109	125000	285689450	8920	8920	8920	8920	4
476	20231109	124900	285653770	8920	8920	8920	8920	0
477	20231109	124800	285653770	8920	8920	8920	8920	0
478	20231109	124700	285653770	8920	8920	8920	8920	2
479	20231109	124600	285635930	8940	8940	8940	8940	0
480	20231109	124500	285635930	8940	8940	8940	8940	0
481	20231109	124400	285635930	8940	8940	8940	8940	8
482	20231109	124300	285564410	8940	8940	8940	8940	0
483	20231109	124200	285564410	8940	8940	8940	8940	31
484	20231109	124100	285287270	8930	8930	8930	8930	0
485	20231109	124000	285287270	8930	8920	8930	8920	44
486	20231109	123900	284894380	8920	8920	8920	8920	0
487	20231109	123800	284894380	8920	8920	8920	8920	2
488	20231109	123700	284876540	8920	8920	8920	8920	3
489	20231109	123600	284849780	8920	8920	8920	8920	3
490	20231109	123500	284823020	8920	8920	8920	8920	3
491	20231109	123400	284796260	8920	8920	8920	8920	0
492	20231109	123300	284796260	8920	8920	8920	8920	6
493	20231109	123200	284742740	8920	8920	8920	8920	5
494	20231109	123100	284698140	8920	8920	8920	8920	0
495	20231109	123000	284698140	8920	8920	8920	8920	3
496	20231109	122900	284671380	8920	8920	8920	8920	3
497	20231109	122800	284644620	8920	8920	8920	8920	3
498	20231109	122700	284617860	8920	8920	8920	8920	8
499	20231109	122600	284546500	8930	8930	8930	8930	0
500	20231109	122500	284546500	8930	8930	8930	8930	0
501	20231109	122400	284546500	8930	8930	8930	8930	0
502	20231109	122300	284546500	8930	8930	8930	8930	14
503	20231109	122200	284421480	8930	8930	8930	8930	0
504	20231109	122100	284421480	8930	8930	8930	8930	0
505	20231109	122000	284421480	8930	8920	8930	8920	15
506	20231109	121900	284287560	8930	8930	8930	8930	0
507	20231109	121800	284287560	8930	8930	8930	8930	615
508	20231109	121700	278795610	8930	8930	8930	8930	2
509	20231109	121600	278777750	8930	8930	8930	8930	3
510	20231109	121500	278750960	8930	8930	8930	8930	6
511	20231109	121400	278697380	8930	8930	8930	8930	0
512	20231109	121300	278697380	8930	8930	8930	8930	0
513	20231109	121200	278697380	8930	8930	8930	8930	0
514	20231109	121100	278697380	8930	8930	8930	8930	0
515	20231109	121000	278697380	8930	8930	8930	8930	6
516	20231109	120900	278643800	8930	8930	8930	8930	0
517	20231109	120800	278643800	8930	8930	8930	8930	2
518	20231109	120700	278625940	8930	8930	8930	8930	0
519	20231109	120600	278625940	8930	8940	8940	8930	378
520	20231109	120500	275247670	8940	8940	8940	8940	0
521	20231109	120400	275247670	8940	8940	8940	8940	4
522	20231109	120300	275211910	8940	8940	8940	8940	4
523	20231109	120200	275176150	8940	8940	8940	8940	2
524	20231109	120100	275158270	8940	8940	8940	8940	54
525	20231109	120000	274675510	8940	8940	8940	8940	0
526	20231109	115900	274675510	8940	8940	8940	8940	0
527	20231109	115800	274675510	8940	8940	8940	8940	4
528	20231109	115700	274639750	8950	8950	8950	8950	0
529	20231109	115600	274639750	8950	8950	8950	8950	0
530	20231109	115500	274639750	8950	8950	8950	8950	0
531	20231109	115400	274639750	8950	8950	8950	8950	0
532	20231109	115300	274639750	8950	8950	8950	8950	0
533	20231109	115200	274639750	8950	8950	8950	8950	0
534	20231109	115100	274639750	8950	8950	8950	8950	17
535	20231109	115000	274487600	8940	8940	8940	8940	0
536	20231109	114900	274487600	8940	8940	8940	8940	0
537	20231109	114800	274487600	8940	8940	8940	8940	0
538	20231109	114700	274487600	8940	8940	8940	8940	0
539	20231109	114600	274487600	8940	8940	8940	8940	10
540	20231109	114500	274398200	8960	8960	8960	8960	0
541	20231109	114400	274398200	8960	8960	8960	8960	1
542	20231109	114300	274389240	8940	8940	8940	8940	2
543	20231109	114200	274371360	8950	8950	8950	8950	0
544	20231109	114100	274371360	8950	8950	8950	8950	50
545	20231109	114000	273923860	8940	8940	8940	8940	13
546	20231109	113900	273807640	8950	8950	8960	8940	209
547	20231109	113800	271938070	8940	8960	8960	8940	54
548	20231109	113700	271454980	8960	8960	8960	8960	2
549	20231109	113600	271437060	8960	8980	8980	8960	502
550	20231109	113500	266932160	8980	8980	8980	8980	12
551	20231109	113400	266824400	8980	8980	8980	8980	0
552	20231109	113300	266824400	8980	8980	8980	8980	10
553	20231109	113200	266734600	8990	8990	8990	8990	0
554	20231109	113100	266734600	8990	8990	8990	8990	2
555	20231109	113000	266716620	9000	9000	9000	9000	0
556	20231109	112900	266716620	9000	9000	9000	9000	0
557	20231109	112800	266716620	9000	9000	9000	9000	22
558	20231109	112700	266518620	9000	9000	9000	9000	2
559	20231109	112600	266500620	9000	9000	9000	9000	0
560	20231109	112500	266500620	9000	9000	9000	9000	2
561	20231109	112400	266482620	9020	9020	9020	9020	30
562	20231109	112300	266212020	9030	9030	9030	9030	550
563	20231109	112200	261245520	9030	9030	9030	9030	32
564	20231109	112100	260956560	9030	9030	9030	9030	3
565	20231109	112000	260929470	9020	9020	9020	9020	10
566	20231109	111900	260839270	9020	9020	9020	9020	2
567	20231109	111800	260821230	9040	9020	9040	9010	574
568	20231109	111700	255643090	9020	9020	9020	9020	0
569	20231109	111600	255643090	9020	9020	9020	9020	0
570	20231109	111500	255643090	9020	9020	9020	9020	10
571	20231109	111400	255552890	9020	8980	9020	8980	1027
572	20231109	111300	246318130	8960	8990	8990	8960	75
573	20231109	111200	245643940	8990	8990	8990	8990	0
574	20231109	111100	245643940	8990	8990	8990	8990	61
575	20231109	111000	245095550	9000	8990	9000	8990	6
576	20231109	110900	245041600	8990	8990	8990	8990	0
577	20231109	110800	245041600	8990	8990	8990	8990	2
578	20231109	110700	245023620	8990	8990	8990	8990	5
579	20231109	110600	244978670	8990	8990	8990	8990	11
580	20231109	110500	244879780	8990	8990	8990	8990	423
581	20231109	110400	241077010	8990	8990	8990	8990	0
582	20231109	110300	241077010	8990	8990	8990	8990	0
583	20231109	110200	241077010	8990	8990	8990	8990	2
584	20231109	110100	241059030	9000	9000	9000	9000	0
585	20231109	110000	241059030	9000	9000	9000	9000	10
586	20231109	105900	240969030	9000	9000	9000	9000	0
587	20231109	105800	240969030	9000	8990	9000	8990	75
588	20231109	105700	240294230	8990	8990	8990	8990	0
589	20231109	105600	240294230	8990	9030	9030	8990	2656
590	20231109	105500	216312940	9030	9030	9030	9030	225
591	20231109	105400	214281190	9040	9030	9040	9030	76
592	20231109	105300	213594900	9040	9040	9040	9040	0
593	20231109	105200	213594900	9040	9040	9040	9040	0
594	20231109	105100	213594900	9040	9040	9040	9040	1
595	20231109	105000	213585860	9030	9040	9040	9030	15
596	20231109	104900	213450360	9030	9040	9040	9030	410
597	20231109	104800	209744060	9040	9040	9040	9040	0
598	20231109	104700	209744060	9040	9030	9040	9030	2
599	20231109	104600	209725990	9030	9030	9030	9030	0
600	20231109	104500	209725990	9030	9030	9030	9030	0
601	20231109	104400	209725990	9030	9030	9030	9030	0
602	20231109	104300	209725990	9030	9030	9030	9030	6
603	20231109	104200	209671810	9030	9030	9030	9030	250
604	20231109	104100	207414310	9040	9040	9040	9040	20
605	20231109	104000	207233510	9040	9030	9040	9030	153
606	20231109	103900	205851620	9030	9030	9030	9030	1
607	20231109	103800	205842590	9020	9020	9020	9020	0
608	20231109	103700	205842590	9020	9020	9020	9020	0
609	20231109	103600	205842590	9020	9020	9020	9020	0
610	20231109	103500	205842590	9020	9020	9020	9020	651
611	20231109	103400	199970570	9020	9010	9020	9010	225
612	20231109	103300	197943210	9000	9000	9000	9000	50
613	20231109	103200	197493210	9000	9000	9000	9000	200
614	20231109	103100	195693210	9010	8990	9010	8990	652
615	20231109	103000	189831630	8990	8990	8990	8990	1
616	20231109	102900	189822640	9010	9010	9010	9010	0
617	20231109	102800	189822640	9010	9010	9010	9010	0
618	20231109	102700	189822640	9010	9010	9010	9010	0
619	20231109	102600	189822640	9010	9010	9010	9010	0
620	20231109	102500	189822640	9010	9010	9010	9010	10
621	20231109	102400	189732540	9010	9010	9010	9010	0
622	20231109	102300	189732540	9010	9010	9010	9000	51
623	20231109	102200	189273410	9000	8980	9000	8980	81
624	20231109	102100	188545200	8980	8980	8980	8980	96
625	20231109	102000	187683120	8970	8940	8970	8940	1697
626	20231109	101900	172490290	8940	8940	8940	8940	0
627	20231109	101800	172490290	8940	8940	8940	8940	300
628	20231109	101700	169808290	8940	8940	8940	8940	0
629	20231109	101600	169808290	8940	8940	8940	8940	0
630	20231109	101500	169808290	8940	8960	8960	8940	170
631	20231109	101400	168288470	8960	8960	8970	8960	5
632	20231109	101300	168243650	8950	8940	8950	8940	962
633	20231109	101200	159643070	8930	8870	8930	8870	516
634	20231109	101100	155045230	8870	8870	8870	8870	413
635	20231109	101000	151381920	8870	8870	8870	8870	0
636	20231109	100900	151381920	8870	8870	8870	8870	0
637	20231109	100800	151381920	8870	8870	8870	8870	100
638	20231109	100700	150494920	8890	8880	8890	8880	105
639	20231109	100600	149562470	8890	8890	8890	8890	0
640	20231109	100500	149562470	8890	8890	8890	8890	0
641	20231109	100400	149562470	8890	8890	8890	8890	0
642	20231109	100300	149562470	8890	8890	8890	8890	0
643	20231109	100200	149562470	8890	8830	8890	8830	71
644	20231109	100100	148934940	8820	8800	8820	8800	143
645	20231109	100000	147675440	8770	8770	8770	8770	0
646	20231109	095900	147675440	8770	8770	8770	8770	0
647	20231109	095800	147675440	8770	8810	8810	8770	830
648	20231109	095700	140378980	8820	8820	8820	8820	72
649	20231109	095600	139743940	8830	8830	8830	8830	10
650	20231109	095500	139655640	8830	8830	8830	8830	0
651	20231109	095400	139655640	8830	8830	8830	8830	0
652	20231109	095300	139655640	8830	8810	8830	8810	344
653	20231109	095200	136619620	8810	8810	8810	8810	76
654	20231109	095100	135950060	8830	8780	8830	8770	24
655	20231109	095000	135738900	8790	8820	8820	8760	1750
656	20231109	094900	120347240	8810	8850	8850	8810	200
657	20231109	094800	118582880	8840	8870	8870	8840	41
658	20231109	094700	118220100	8860	8860	8860	8860	30
659	20231109	094600	117954300	8890	8890	8890	8890	3
660	20231109	094500	117927630	8880	8880	8880	8880	161
661	20231109	094400	116497950	8900	8900	8900	8900	34
662	20231109	094300	116195350	8900	8900	8900	8900	35
663	20231109	094200	115883850	8900	8900	8900	8900	0
664	20231109	094100	115883850	8900	8900	8900	8900	1
665	20231109	094000	115874950	8880	8880	8900	8880	787
666	20231109	093900	108886340	8880	8850	8880	8840	95
667	20231109	093800	108043950	8880	8860	8880	8860	96
668	20231109	093700	107193370	8840	8860	8860	8840	853
669	20231109	093600	99641590	8870	8870	8870	8870	121
670	20231109	093500	98568320	8880	8900	8900	8880	980
671	20231109	093400	89856000	8920	8920	8920	8920	2
672	20231109	093300	89838160	8930	8930	8930	8930	6
673	20231109	093200	89784580	8910	8920	8920	8900	689
674	20231109	093100	83645490	8940	8940	8940	8940	1
675	20231109	093000	83636550	8940	8940	8940	8930	11
676	20231109	092900	83538260	8950	8960	8960	8950	364
677	20231109	092800	80280340	8970	8960	8970	8960	6
678	20231109	092700	80226570	8980	8980	8980	8980	12
679	20231109	092600	80118810	8970	9020	9020	8970	500
680	20231109	092500	75628550	9030	9030	9030	9030	0
681	20231109	092400	75628550	9030	9030	9030	9030	1
682	20231109	092300	75619520	8990	8990	8990	8990	1150
683	20231109	092200	65281020	9030	9020	9030	9020	1169
684	20231109	092100	54726300	9000	9010	9010	9000	155
685	20231109	092000	53330250	9010	8990	9010	8990	151
686	20231109	091900	51971570	8980	8980	8980	8980	47
687	20231109	091800	51549510	8970	8970	8970	8970	450
688	20231109	091700	47513010	8980	8980	8980	8970	114
689	20231109	091600	46490410	8970	8930	8970	8930	840
690	20231109	091500	38972080	8930	8920	8930	8920	234
691	20231109	091400	36884610	8930	8930	8930	8930	200
692	20231109	091300	35098610	8920	8920	8920	8920	1
693	20231109	091200	35089690	8930	8930	8930	8930	124
694	20231109	091100	33982370	8940	8940	8940	8940	6
695	20231109	091000	33928730	8940	8930	8940	8920	800
696	20231109	090900	26782730	8890	8870	8890	8840	481
697	20231109	090800	22518150	8870	8940	8940	8870	928
698	20231109	090700	14268410	8930	8900	8930	8900	25
699	20231109	090600	14045670	8890	8890	8890	8880	762
700	20231109	090500	7271630	8920	8920	8930	8900	490
701	20231109	090400	2905990	8940	8940	8940	8940	1
702	20231109	090300	2897050	8920	8950	8950	8920	99
703	20231109	090200	2012970	8940	8940	8940	8940	46
704	20231109	090100	1601730	8970	8970	8970	8970	1
705	20231109	090000	1592760	8940	9000	9000	8940	178