KissMeData/255440/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204900	300884620	8900	8900	8900	8900	305
3	20231109	204800	300884620	8900	8900	8900	8900	0
4	20231109	204700	300884620	8900	8900	8900	8900	0
5	20231109	204600	300884620	8900	8900	8900	8900	0
6	20231109	204500	300884620	8900	8900	8900	8900	0
7	20231109	204400	300884620	8900	8900	8900	8900	0
8	20231109	204300	300884620	8900	8900	8900	8900	0
9	20231109	204200	300884620	8900	8900	8900	8900	0
10	20231109	204100	300884620	8900	8900	8900	8900	0
11	20231109	204000	300884620	8900	8900	8900	8900	0
12	20231109	203900	300884620	8900	8900	8900	8900	0
13	20231109	203800	300884620	8900	8900	8900	8900	0
14	20231109	203700	300884620	8900	8900	8900	8900	0
15	20231109	203600	300884620	8900	8900	8900	8900	0
16	20231109	203500	300884620	8900	8900	8900	8900	0
17	20231109	203400	300884620	8900	8900	8900	8900	0
18	20231109	203300	300884620	8900	8900	8900	8900	0
19	20231109	203200	300884620	8900	8900	8900	8900	0
20	20231109	203100	300884620	8900	8900	8900	8900	0
21	20231109	203000	300884620	8900	8900	8900	8900	0
22	20231109	202900	300884620	8900	8900	8900	8900	0
23	20231109	202800	300884620	8900	8900	8900	8900	0
24	20231109	202700	300884620	8900	8900	8900	8900	0
25	20231109	202600	300884620	8900	8900	8900	8900	0
26	20231109	202500	300884620	8900	8900	8900	8900	0
27	20231109	202400	300884620	8900	8900	8900	8900	0
28	20231109	202300	300884620	8900	8900	8900	8900	0
29	20231109	202200	300884620	8900	8900	8900	8900	0
30	20231109	202100	300884620	8900	8900	8900	8900	0
31	20231109	202000	300884620	8900	8900	8900	8900	0
32	20231109	201900	300884620	8900	8900	8900	8900	305
33	20231109	201800	300884620	8900	8900	8900	8900	0
34	20231109	201700	300884620	8900	8900	8900	8900	0
35	20231109	201600	300884620	8900	8900	8900	8900	0
36	20231109	201500	300884620	8900	8900	8900	8900	0
37	20231109	201400	300884620	8900	8900	8900	8900	0
38	20231109	201300	300884620	8900	8900	8900	8900	0
39	20231109	201200	300884620	8900	8900	8900	8900	0
40	20231109	201100	300884620	8900	8900	8900	8900	0
41	20231109	201000	300884620	8900	8900	8900	8900	0
42	20231109	200900	300884620	8900	8900	8900	8900	0
43	20231109	200800	300884620	8900	8900	8900	8900	0
44	20231109	200700	300884620	8900	8900	8900	8900	0
45	20231109	200600	300884620	8900	8900	8900	8900	0
46	20231109	200500	300884620	8900	8900	8900	8900	0
47	20231109	200400	300884620	8900	8900	8900	8900	0
48	20231109	200300	300884620	8900	8900	8900	8900	0
49	20231109	200200	300884620	8900	8900	8900	8900	0
50	20231109	200100	300884620	8900	8900	8900	8900	0
51	20231109	200000	300884620	8900	8900	8900	8900	0
52	20231109	195900	300884620	8900	8900	8900	8900	0
53	20231109	195800	300884620	8900	8900	8900	8900	0
54	20231109	195700	300884620	8900	8900	8900	8900	0
55	20231109	195600	300884620	8900	8900	8900	8900	0
56	20231109	195500	300884620	8900	8900	8900	8900	0
57	20231109	195400	300884620	8900	8900	8900	8900	0
58	20231109	195300	300884620	8900	8900	8900	8900	0
59	20231109	195200	300884620	8900	8900	8900	8900	0
60	20231109	195100	300884620	8900	8900	8900	8900	0
61	20231109	195000	300884620	8900	8900	8900	8900	0
62	20231109	194900	300884620	8900	8900	8900	8900	305
63	20231109	194800	300884620	8900	8900	8900	8900	0
64	20231109	194700	300884620	8900	8900	8900	8900	0
65	20231109	194600	300884620	8900	8900	8900	8900	0
66	20231109	194500	300884620	8900	8900	8900	8900	0
67	20231109	194400	300884620	8900	8900	8900	8900	0
68	20231109	194300	300884620	8900	8900	8900	8900	0
69	20231109	194200	300884620	8900	8900	8900	8900	0
70	20231109	194100	300884620	8900	8900	8900	8900	0
71	20231109	194000	300884620	8900	8900	8900	8900	0
72	20231109	193900	300884620	8900	8900	8900	8900	0
73	20231109	193800	300884620	8900	8900	8900	8900	0
74	20231109	193700	300884620	8900	8900	8900	8900	0
75	20231109	193600	300884620	8900	8900	8900	8900	0
76	20231109	193500	300884620	8900	8900	8900	8900	0
77	20231109	193400	300884620	8900	8900	8900	8900	0
78	20231109	193300	300884620	8900	8900	8900	8900	0
79	20231109	193200	300884620	8900	8900	8900	8900	0
80	20231109	193100	300884620	8900	8900	8900	8900	0
81	20231109	193000	300884620	8900	8900	8900	8900	0
82	20231109	192900	300884620	8900	8900	8900	8900	0
83	20231109	192800	300884620	8900	8900	8900	8900	0
84	20231109	192700	300884620	8900	8900	8900	8900	0
85	20231109	192600	300884620	8900	8900	8900	8900	0
86	20231109	192500	300884620	8900	8900	8900	8900	0
87	20231109	192400	300884620	8900	8900	8900	8900	0
88	20231109	192300	300884620	8900	8900	8900	8900	0
89	20231109	192200	300884620	8900	8900	8900	8900	0
90	20231109	192100	300884620	8900	8900	8900	8900	0
91	20231109	192000	300884620	8900	8900	8900	8900	0
92	20231109	191900	300884620	8900	8900	8900	8900	305
93	20231109	191800	300884620	8900	8900	8900	8900	0
94	20231109	191700	300884620	8900	8900	8900	8900	0
95	20231109	191600	300884620	8900	8900	8900	8900	0
96	20231109	191500	300884620	8900	8900	8900	8900	0
97	20231109	191400	300884620	8900	8900	8900	8900	0
98	20231109	191300	300884620	8900	8900	8900	8900	0
99	20231109	191200	300884620	8900	8900	8900	8900	0
100	20231109	191100	300884620	8900	8900	8900	8900	0
101	20231109	191000	300884620	8900	8900	8900	8900	0
102	20231109	190900	300884620	8900	8900	8900	8900	0
103	20231109	190800	300884620	8900	8900	8900	8900	0
104	20231109	190700	300884620	8900	8900	8900	8900	0
105	20231109	190600	300884620	8900	8900	8900	8900	0
106	20231109	190500	300884620	8900	8900	8900	8900	0
107	20231109	190400	300884620	8900	8900	8900	8900	0
108	20231109	190300	300884620	8900	8900	8900	8900	0
109	20231109	190200	300884620	8900	8900	8900	8900	0
110	20231109	190100	300884620	8900	8900	8900	8900	0
111	20231109	190000	300884620	8900	8900	8900	8900	0
112	20231109	185900	300884620	8900	8900	8900	8900	0
113	20231109	185800	300884620	8900	8900	8900	8900	0
114	20231109	185700	300884620	8900	8900	8900	8900	0
115	20231109	185600	300884620	8900	8900	8900	8900	0
116	20231109	185500	300884620	8900	8900	8900	8900	0
117	20231109	185400	300884620	8900	8900	8900	8900	0
118	20231109	185300	300884620	8900	8900	8900	8900	0
119	20231109	185200	300884620	8900	8900	8900	8900	0
120	20231109	185100	300884620	8900	8900	8900	8900	0
121	20231109	185000	300884620	8900	8900	8900	8900	0
122	20231109	184900	300884620	8900	8900	8900	8900	305
123	20231109	184800	300884620	8900	8900	8900	8900	0
124	20231109	184700	300884620	8900	8900	8900	8900	0
125	20231109	184600	300884620	8900	8900	8900	8900	0
126	20231109	184500	300884620	8900	8900	8900	8900	0
127	20231109	184400	300884620	8900	8900	8900	8900	0
128	20231109	184300	300884620	8900	8900	8900	8900	0
129	20231109	184200	300884620	8900	8900	8900	8900	0
130	20231109	184100	300884620	8900	8900	8900	8900	0
131	20231109	184000	300884620	8900	8900	8900	8900	0
132	20231109	183900	300884620	8900	8900	8900	8900	0
133	20231109	183800	300884620	8900	8900	8900	8900	0
134	20231109	183700	300884620	8900	8900	8900	8900	0
135	20231109	183600	300884620	8900	8900	8900	8900	0
136	20231109	183500	300884620	8900	8900	8900	8900	0
137	20231109	183400	300884620	8900	8900	8900	8900	0
138	20231109	183300	300884620	8900	8900	8900	8900	0
139	20231109	183200	300884620	8900	8900	8900	8900	0
140	20231109	183100	300884620	8900	8900	8900	8900	0
141	20231109	183000	300884620	8900	8900	8900	8900	0
142	20231109	182900	300884620	8900	8900	8900	8900	0
143	20231109	182800	300884620	8900	8900	8900	8900	0
144	20231109	182700	300884620	8900	8900	8900	8900	0
145	20231109	182600	300884620	8900	8900	8900	8900	0
146	20231109	182500	300884620	8900	8900	8900	8900	0
147	20231109	182400	300884620	8900	8900	8900	8900	0
148	20231109	182300	300884620	8900	8900	8900	8900	0
149	20231109	182200	300884620	8900	8900	8900	8900	0
150	20231109	182100	300884620	8900	8900	8900	8900	0
151	20231109	182000	300884620	8900	8900	8900	8900	0
152	20231109	181900	300884620	8900	8900	8900	8900	305
153	20231109	181800	300884620	8900	8900	8900	8900	0
154	20231109	181700	300884620	8900	8900	8900	8900	0
155	20231109	181600	300884620	8900	8900	8900	8900	0
156	20231109	181500	300884620	8900	8900	8900	8900	0
157	20231109	181400	300884620	8900	8900	8900	8900	0
158	20231109	181300	300884620	8900	8900	8900	8900	0
159	20231109	181200	300884620	8900	8900	8900	8900	0
160	20231109	181100	300884620	8900	8900	8900	8900	0
161	20231109	181000	300884620	8900	8900	8900	8900	0
162	20231109	180900	300884620	8900	8900	8900	8900	0
163	20231109	180800	300884620	8900	8900	8900	8900	0
164	20231109	180700	300884620	8900	8900	8900	8900	0
165	20231109	180600	300884620	8900	8900	8900	8900	0
166	20231109	180500	300884620	8900	8900	8900	8900	0
167	20231109	180400	300884620	8900	8900	8900	8900	0
168	20231109	180300	300884620	8900	8900	8900	8900	0
169	20231109	180200	300884620	8900	8900	8900	8900	0
170	20231109	180100	300884620	8900	8900	8900	8900	0
171	20231109	180000	300884620	8900	8900	8900	8900	0
172	20231109	175900	300884620	8900	8900	8900	8900	0
173	20231109	175800	300884620	8900	8900	8900	8900	0
174	20231109	175700	300884620	8900	8900	8900	8900	0
175	20231109	175600	300884620	8900	8900	8900	8900	0
176	20231109	175500	300884620	8900	8900	8900	8900	0
177	20231109	175400	300884620	8900	8900	8900	8900	0
178	20231109	175300	300884620	8900	8900	8900	8900	0
179	20231109	175200	300884620	8900	8900	8900	8900	0
180	20231109	175100	300884620	8900	8900	8900	8900	0
181	20231109	175000	300884620	8900	8900	8900	8900	0
182	20231109	174900	300884620	8900	8900	8900	8900	305
183	20231109	174800	300884620	8900	8900	8900	8900	0
184	20231109	174700	300884620	8900	8900	8900	8900	0
185	20231109	174600	300884620	8900	8900	8900	8900	0
186	20231109	174500	300884620	8900	8900	8900	8900	0
187	20231109	174400	300884620	8900	8900	8900	8900	0
188	20231109	174300	300884620	8900	8900	8900	8900	0
189	20231109	174200	300884620	8900	8900	8900	8900	0
190	20231109	174100	300884620	8900	8900	8900	8900	0
191	20231109	174000	300884620	8900	8900	8900	8900	0
192	20231109	173900	300884620	8900	8900	8900	8900	0
193	20231109	173800	300884620	8900	8900	8900	8900	0
194	20231109	173700	300884620	8900	8900	8900	8900	0
195	20231109	173600	300884620	8900	8900	8900	8900	0
196	20231109	173500	300884620	8900	8900	8900	8900	0
197	20231109	173400	300884620	8900	8900	8900	8900	0
198	20231109	173300	300884620	8900	8900	8900	8900	0
199	20231109	173200	300884620	8900	8900	8900	8900	0
200	20231109	173100	300884620	8900	8900	8900	8900	0
201	20231109	173000	300884620	8900	8900	8900	8900	0
202	20231109	172900	300884620	8900	8900	8900	8900	0
203	20231109	172800	300884620	8900	8900	8900	8900	0
204	20231109	172700	300884620	8900	8900	8900	8900	0
205	20231109	172600	300884620	8900	8900	8900	8900	0
206	20231109	172500	300884620	8900	8900	8900	8900	0
207	20231109	172400	300884620	8900	8900	8900	8900	0
208	20231109	172300	300884620	8900	8900	8900	8900	0
209	20231109	172200	300884620	8900	8900	8900	8900	0
210	20231109	172100	300884620	8900	8900	8900	8900	0
211	20231109	172000	300884620	8900	8900	8900	8900	0
212	20231109	171900	300884620	8900	8900	8900	8900	305
213	20231109	171800	300884620	8900	8900	8900	8900	0
214	20231109	171700	300884620	8900	8900	8900	8900	0
215	20231109	171600	300884620	8900	8900	8900	8900	0
216	20231109	171500	300884620	8900	8900	8900	8900	0
217	20231109	171400	300884620	8900	8900	8900	8900	0
218	20231109	171300	300884620	8900	8900	8900	8900	0
219	20231109	171200	300884620	8900	8900	8900	8900	0
220	20231109	171100	300884620	8900	8900	8900	8900	0
221	20231109	171000	300884620	8900	8900	8900	8900	0
222	20231109	170900	300884620	8900	8900	8900	8900	0
223	20231109	170800	300884620	8900	8900	8900	8900	0
224	20231109	170700	300884620	8900	8900	8900	8900	0
225	20231109	170600	300884620	8900	8900	8900	8900	0
226	20231109	170500	300884620	8900	8900	8900	8900	0
227	20231109	170400	300884620	8900	8900	8900	8900	0
228	20231109	170300	300884620	8900	8900	8900	8900	0
229	20231109	170200	300884620	8900	8900	8900	8900	0
230	20231109	170100	300884620	8900	8900	8900	8900	0
231	20231109	170000	300884620	8900	8900	8900	8900	0
232	20231109	165900	300884620	8900	8900	8900	8900	0
233	20231109	165800	300884620	8900	8900	8900	8900	0
234	20231109	165700	300884620	8900	8900	8900	8900	0
235	20231109	165600	300884620	8900	8900	8900	8900	0
236	20231109	165500	300884620	8900	8900	8900	8900	0
237	20231109	165400	300884620	8900	8900	8900	8900	0
238	20231109	165300	300884620	8900	8900	8900	8900	0
239	20231109	165200	300884620	8900	8900	8900	8900	0
240	20231109	165100	300884620	8900	8900	8900	8900	0
241	20231109	165000	300884620	8900	8900	8900	8900	0
242	20231109	164900	300884620	8900	8900	8900	8900	305
243	20231109	164800	300884620	8900	8900	8900	8900	0
244	20231109	164700	300884620	8900	8900	8900	8900	0
245	20231109	164600	300884620	8900	8900	8900	8900	0
246	20231109	164500	300884620	8900	8900	8900	8900	0
247	20231109	164400	300884620	8900	8900	8900	8900	0
248	20231109	164300	300884620	8900	8900	8900	8900	0
249	20231109	164200	300884620	8900	8900	8900	8900	0
250	20231109	164100	300884620	8900	8900	8900	8900	0
251	20231109	164000	300884620	8900	8900	8900	8900	0
252	20231109	163900	300884620	8900	8900	8900	8900	0
253	20231109	163800	300884620	8900	8900	8900	8900	0
254	20231109	163700	300884620	8900	8900	8900	8900	0
255	20231109	163600	300884620	8900	8900	8900	8900	0
256	20231109	163500	300884620	8900	8900	8900	8900	0
257	20231109	163400	300884620	8900	8900	8900	8900	0
258	20231109	163300	300884620	8900	8900	8900	8900	0
259	20231109	163200	300884620	8900	8900	8900	8900	0
260	20231109	163100	300884620	8900	8900	8900	8900	0
261	20231109	163000	300884620	8900	8900	8900	8900	0
262	20231109	162900	300884620	8900	8900	8900	8900	0
263	20231109	162800	300884620	8900	8900	8900	8900	0
264	20231109	162700	300884620	8900	8900	8900	8900	0
265	20231109	162600	300884620	8900	8900	8900	8900	0
266	20231109	162500	300884620	8900	8900	8900	8900	0
267	20231109	162400	300884620	8900	8900	8900	8900	0
268	20231109	162300	300884620	8900	8900	8900	8900	0
269	20231109	162200	300884620	8900	8900	8900	8900	0
270	20231109	162100	300884620	8900	8900	8900	8900	0
271	20231109	162000	300884620	8900	8900	8900	8900	0
272	20231109	161900	300884620	8900	8900	8900	8900	305
273	20231109	161800	300884620	8900	8900	8900	8900	0
274	20231109	161700	300884620	8900	8900	8900	8900	0
275	20231109	161600	300884620	8900	8900	8900	8900	0
276	20231109	161500	300884620	8900	8900	8900	8900	0
277	20231109	161400	300884620	8900	8900	8900	8900	0
278	20231109	161300	300884620	8900	8900	8900	8900	0
279	20231109	161200	300884620	8900	8900	8900	8900	0
280	20231109	161100	300884620	8900	8900	8900	8900	0
281	20231109	161000	300884620	8900	8900	8900	8900	0
282	20231109	160900	300884620	8900	8900	8900	8900	0
283	20231109	160800	300884620	8900	8900	8900	8900	0
284	20231109	160700	300884620	8900	8900	8900	8900	0
285	20231109	160600	300884620	8900	8900	8900	8900	0
286	20231109	160500	300884620	8900	8900	8900	8900	0
287	20231109	160400	300884620	8900	8900	8900	8900	0
288	20231109	160300	300884620	8900	8900	8900	8900	0
289	20231109	160200	300884620	8900	8900	8900	8900	0
290	20231109	160100	300884620	8900	8900	8900	8900	0
291	20231109	160000	300884620	8900	8900	8900	8900	0
292	20231109	155900	300884620	8900	8900	8900	8900	0
293	20231109	155800	300884620	8900	8900	8900	8900	0
294	20231109	155700	300884620	8900	8900	8900	8900	0
295	20231109	155600	300884620	8900	8900	8900	8900	0
296	20231109	155500	300884620	8900	8900	8900	8900	0
297	20231109	155400	300884620	8900	8900	8900	8900	0
298	20231109	155300	300884620	8900	8900	8900	8900	0
299	20231109	155200	300884620	8900	8900	8900	8900	0
300	20231109	155100	300884620	8900	8900	8900	8900	0
301	20231109	155000	300884620	8900	8900	8900	8900	0
302	20231109	154900	300884620	8900	8900	8900	8900	305
303	20231109	154800	300884620	8900	8900	8900	8900	0
304	20231109	154700	300884620	8900	8900	8900	8900	0
305	20231109	154600	300884620	8900	8900	8900	8900	0
306	20231109	154500	300884620	8900	8900	8900	8900	0
307	20231109	154400	300884620	8900	8900	8900	8900	0
308	20231109	154300	300884620	8900	8900	8900	8900	0
309	20231109	154200	300884620	8900	8900	8900	8900	0
310	20231109	154100	300884620	8900	8900	8900	8900	0
311	20231109	154000	300884620	8900	8900	8900	8900	0
312	20231109	153900	300884620	8900	8900	8900	8900	0
313	20231109	153800	300884620	8900	8900	8900	8900	0
314	20231109	153700	300884620	8900	8900	8900	8900	0
315	20231109	153600	300884620	8900	8900	8900	8900	0
316	20231109	153500	300884620	8900	8900	8900	8900	0
317	20231109	153400	300884620	8900	8900	8900	8900	0
318	20231109	153300	300884620	8900	8900	8900	8900	0
319	20231109	153200	300884620	8900	8900	8900	8900	0
320	20231109	153100	300884620	8900	8900	8900	8900	0
321	20231109	153000	300884620	8900	8900	8900	8900	305
322	20231109	152900	298170120	8910	8910	8910	8910	0
323	20231109	152800	298170120	8910	8910	8910	8910	0
324	20231109	152700	298170120	8910	8910	8910	8910	0
325	20231109	152600	298170120	8910	8910	8910	8910	0
326	20231109	152500	298170120	8910	8910	8910	8910	0
327	20231109	152400	298170120	8910	8910	8910	8910	0
328	20231109	152300	298170120	8910	8910	8910	8910	0
329	20231109	152200	298170120	8910	8910	8910	8910	0
330	20231109	152100	298170120	8910	8910	8910	8910	0
331	20231109	152000	298170120	8910	8910	8910	8910	0
332	20231109	151900	298170120	8910	8910	8910	8910	2
333	20231109	151800	298152300	8900	8800	8900	8800	217
334	20231109	151700	296224160	8860	8860	8860	8860	629
335	20231109	151600	290651220	8780	8800	8800	8780	4
336	20231109	151500	290616060	8780	8780	8780	8780	0
337	20231109	151400	290616060	8780	8780	8780	8780	0
338	20231109	151300	290616060	8780	8790	8800	8770	823
339	20231109	151200	283389960	8780	8810	8810	8780	500
340	20231109	151100	278998120	8890	8890	8890	8890	0
341	20231109	151000	278998120	8890	8890	8890	8890	0
342	20231109	150900	278998120	8890	8890	8890	8890	0
343	20231109	150800	278998120	8890	8890	8890	8890	0
344	20231109	150700	278998120	8890	8890	8890	8890	0
345	20231109	150600	278998120	8890	8890	8890	8810	278
346	20231109	150500	276534700	8890	8870	8890	8870	46
347	20231109	150400	276126270	8800	8800	8800	8800	0
348	20231109	150300	276126270	8800	8800	8800	8800	0
349	20231109	150200	276126270	8800	8800	8800	8800	0
350	20231109	150100	276126270	8800	8800	8800	8800	0
351	20231109	150000	276126270	8800	8800	8800	8800	0
352	20231109	145900	276126270	8800	8800	8800	8800	0
353	20231109	145800	276126270	8800	8810	8810	8790	517
354	20231109	145700	271577470	8860	8860	8860	8860	0
355	20231109	145600	271577470	8860	8850	8860	8850	13
356	20231109	145500	271462320	8850	8850	8850	8820	104
357	20231109	145400	270544920	8830	8810	8830	8810	116
358	20231109	145300	269522920	8830	8830	8830	8830	0
359	20231109	145200	269522920	8830	8830	8830	8830	0
360	20231109	145100	269522920	8830	8830	8830	8830	25
361	20231109	145000	269302170	8830	8830	8830	8830	0
362	20231109	144900	269302170	8830	8830	8830	8830	43
363	20231109	144800	268922480	8830	8830	8830	8830	1
364	20231109	144700	268913650	8830	8830	8830	8830	0
365	20231109	144600	268913650	8830	8830	8830	8830	0
366	20231109	144500	268913650	8830	8830	8830	8830	0
367	20231109	144400	268913650	8830	8830	8830	8830	0
368	20231109	144300	268913650	8830	8850	8850	8830	23
369	20231109	144200	268710240	8860	8890	8890	8860	10
370	20231109	144100	268621530	8940	8940	8940	8940	0
371	20231109	144000	268621530	8940	8940	8940	8940	0
372	20231109	143900	268621530	8940	8940	8940	8940	0
373	20231109	143800	268621530	8940	8920	8940	8920	94
374	20231109	143700	267781940	8910	8890	8910	8890	23
375	20231109	143600	267577250	8890	8890	8890	8890	0
376	20231109	143500	267577250	8890	8890	8890	8890	0
377	20231109	143400	267577250	8890	8890	8890	8890	1
378	20231109	143300	267568360	8900	8900	8900	8900	0
379	20231109	143200	267568360	8900	8900	8900	8900	0
380	20231109	143100	267568360	8900	8900	8900	8900	0
381	20231109	143000	267568360	8900	8900	8900	8900	0
382	20231109	142900	267568360	8900	8900	8900	8900	0
383	20231109	142800	267568360	8900	8900	8900	8900	0
384	20231109	142700	267568360	8900	8900	8900	8900	0
385	20231109	142600	267568360	8900	8900	8900	8900	0
386	20231109	142500	267568360	8900	8900	8900	8900	0
387	20231109	142400	267568360	8900	8900	8900	8900	0
388	20231109	142300	267568360	8900	8900	8900	8900	0
389	20231109	142200	267568360	8900	8900	8900	8900	0
390	20231109	142100	267568360	8900	8900	8900	8900	10
391	20231109	142000	267479360	8900	8900	8900	8900	0
392	20231109	141900	267479360	8900	8900	8900	8900	11
393	20231109	141800	267381460	8900	8900	8900	8900	0
394	20231109	141700	267381460	8900	8900	8900	8900	0
395	20231109	141600	267381460	8900	8900	8900	8900	0
396	20231109	141500	267381460	8900	8900	8900	8900	46
397	20231109	141400	266972060	8880	8830	8880	8830	1114
398	20231109	141300	257111150	8830	8830	8830	8830	10
399	20231109	141200	257022850	8830	8830	8830	8830	0
400	20231109	141100	257022850	8830	8830	8830	8830	3
401	20231109	141000	256996360	8820	8820	8820	8820	0
402	20231109	140900	256996360	8820	8820	8820	8820	0
403	20231109	140800	256996360	8820	8820	8820	8820	0
404	20231109	140700	256996360	8820	8820	8820	8820	3
405	20231109	140600	256969900	8830	8830	8830	8830	20
406	20231109	140500	256793300	8850	8850	8850	8850	10
407	20231109	140400	256704800	8850	8850	8850	8850	0
408	20231109	140300	256704800	8850	8850	8850	8850	0
409	20231109	140200	256704800	8850	8850	8850	8850	0
410	20231109	140100	256704800	8850	8850	8850	8850	0
411	20231109	140000	256704800	8850	8850	8850	8850	0
412	20231109	135900	256704800	8850	8850	8850	8850	0
413	20231109	135800	256704800	8850	8850	8850	8850	0
414	20231109	135700	256704800	8850	8850	8850	8850	0
415	20231109	135600	256704800	8850	8850	8850	8850	0
416	20231109	135500	256704800	8850	8850	8850	8850	67
417	20231109	135400	256111850	8850	8850	8850	8850	10
418	20231109	135300	256023350	8800	8800	8800	8800	0
419	20231109	135200	256023350	8800	8800	8800	8800	0
420	20231109	135100	256023350	8800	8800	8800	8800	0
421	20231109	135000	256023350	8800	8800	8800	8800	5
422	20231109	134900	255979350	8820	8820	8820	8820	0
423	20231109	134800	255979350	8820	8870	8870	8820	500
424	20231109	134700	251568880	8870	8870	8870	8870	0
425	20231109	134600	251568880	8870	8920	8920	8800	5388
426	20231109	134500	203978240	8930	8930	8930	8930	1
427	20231109	134400	203969310	8930	8930	8930	8930	0
428	20231109	134300	203969310	8930	8930	8930	8930	19
429	20231109	134200	203799640	8930	8930	8930	8930	0
430	20231109	134100	203799640	8930	8930	8930	8930	0
431	20231109	134000	203799640	8930	8930	8930	8930	0
432	20231109	133900	203799640	8930	8930	8930	8930	0
433	20231109	133800	203799640	8930	8930	8930	8930	0
434	20231109	133700	203799640	8930	8930	8930	8930	0
435	20231109	133600	203799640	8930	8930	8930	8930	0
436	20231109	133500	203799640	8930	8930	8930	8930	0
437	20231109	133400	203799640	8930	8930	8930	8930	0
438	20231109	133300	203799640	8930	8940	8940	8930	26
439	20231109	133200	203567380	8930	8960	8960	8930	207
440	20231109	133100	201715750	8950	8950	8950	8950	0
441	20231109	133000	201715750	8950	8980	8980	8950	1212
442	20231109	132900	190867490	8980	8980	8980	8980	0
443	20231109	132800	190867490	8980	8980	8980	8980	0
444	20231109	132700	190867490	8980	8980	8980	8980	0
445	20231109	132600	190867490	8980	8980	8980	8980	0
446	20231109	132500	190867490	8980	8980	8980	8980	0
447	20231109	132400	190867490	8980	8980	8980	8980	0
448	20231109	132300	190867490	8980	8980	8980	8980	0
449	20231109	132200	190867490	8980	8980	8980	8980	0
450	20231109	132100	190867490	8980	8980	8980	8980	1
451	20231109	132000	190858510	8980	8980	8980	8980	0
452	20231109	131900	190858510	8980	8980	8980	8980	0
453	20231109	131800	190858510	8980	8980	8980	8980	0
454	20231109	131700	190858510	8980	8980	8980	8980	0
455	20231109	131600	190858510	8980	8980	8980	8980	243
456	20231109	131500	188676370	9020	9020	9020	9020	0
457	20231109	131400	188676370	9020	9020	9020	9020	1
458	20231109	131300	188667350	9020	9020	9020	9020	0
459	20231109	131200	188667350	9020	9020	9020	9020	0
460	20231109	131100	188667350	9020	9020	9020	9020	0
461	20231109	131000	188667350	9020	9020	9020	9020	0
462	20231109	130900	188667350	9020	9020	9020	9020	0
463	20231109	130800	188667350	9020	9020	9020	9020	0
464	20231109	130700	188667350	9020	9020	9020	9020	0
465	20231109	130600	188667350	9020	9020	9020	9020	0
466	20231109	130500	188667350	9020	9020	9020	9020	0
467	20231109	130400	188667350	9020	9020	9020	9020	0
468	20231109	130300	188667350	9020	9020	9020	9020	0
469	20231109	130200	188667350	9020	9020	9020	9020	0
470	20231109	130100	188667350	9020	9020	9020	9020	0
471	20231109	130000	188667350	9020	9020	9020	9020	0
472	20231109	125900	188667350	9020	9020	9020	9020	0
473	20231109	125800	188667350	9020	9020	9020	9020	0
474	20231109	125700	188667350	9020	9020	9020	9020	0
475	20231109	125600	188667350	9020	9020	9020	9020	0
476	20231109	125500	188667350	9020	9020	9020	9020	0
477	20231109	125400	188667350	9020	9020	9020	9020	0
478	20231109	125300	188667350	9020	9020	9020	9020	1
479	20231109	125200	188658330	8960	8970	8970	8960	50
480	20231109	125100	188210310	8960	8960	8960	8960	0
481	20231109	125000	188210310	8960	8960	8960	8960	0
482	20231109	124900	188210310	8960	8960	8960	8960	0
483	20231109	124800	188210310	8960	8960	8960	8960	0
484	20231109	124700	188210310	8960	8960	8960	8960	0
485	20231109	124600	188210310	8960	8960	8960	8960	35
486	20231109	124500	187896710	8960	8960	8960	8960	0
487	20231109	124400	187896710	8960	8960	8960	8960	1
488	20231109	124300	187887750	8980	8980	8980	8980	0
489	20231109	124200	187887750	8980	8980	8980	8980	63
490	20231109	124100	187322010	8950	8970	8970	8950	60
491	20231109	124000	186784520	8980	8980	8980	8980	37
492	20231109	123900	186452260	9030	9030	9030	9030	0
493	20231109	123800	186452260	9030	9030	9030	9030	1019
494	20231109	123700	177250690	9040	9040	9040	9040	0
495	20231109	123600	177250690	9040	9040	9040	9040	0
496	20231109	123500	177250690	9040	9040	9040	9040	0
497	20231109	123400	177250690	9040	9040	9040	9040	0
498	20231109	123300	177250690	9040	9040	9040	9040	0
499	20231109	123200	177250690	9040	9040	9040	9040	0
500	20231109	123100	177250690	9040	9040	9040	9040	3
501	20231109	123000	177223570	9050	9050	9050	9050	0
502	20231109	122900	177223570	9050	9050	9050	9050	0
503	20231109	122800	177223570	9050	9050	9050	9050	0
504	20231109	122700	177223570	9050	9070	9070	9050	440
505	20231109	122600	173233210	9070	9070	9070	9070	8
506	20231109	122500	173160650	9070	9070	9070	9070	0
507	20231109	122400	173160650	9070	9120	9120	9070	338
508	20231109	122300	170094860	9120	9120	9120	9120	0
509	20231109	122200	170094860	9120	9120	9120	9120	1
510	20231109	122100	170085740	9140	9140	9140	9140	0
511	20231109	122000	170085740	9140	9140	9140	9140	400
512	20231109	121900	166429740	9150	9150	9150	9150	0
513	20231109	121800	166429740	9150	9150	9150	9150	1092
514	20231109	121700	156437940	9160	9160	9160	9160	0
515	20231109	121600	156437940	9160	9020	9160	9020	464
516	20231109	121500	152233200	9020	9020	9020	9020	0
517	20231109	121400	152233200	9020	9020	9020	9020	10
518	20231109	121300	152143000	9020	9020	9020	9020	10
519	20231109	121200	152052800	9020	9020	9020	9020	0
520	20231109	121100	152052800	9020	9020	9020	9020	0
521	20231109	121000	152052800	9020	9020	9020	9020	0
522	20231109	120900	152052800	9020	9020	9020	9020	0
523	20231109	120800	152052800	9020	9020	9020	9020	50
524	20231109	120700	151601800	9020	9020	9020	9020	0
525	20231109	120600	151601800	9020	9020	9020	9020	0
526	20231109	120500	151601800	9020	9020	9020	9020	0
527	20231109	120400	151601800	9020	9020	9020	9020	0
528	20231109	120300	151601800	9020	9020	9020	9020	0
529	20231109	120200	151601800	9020	9010	9020	9010	100
530	20231109	120100	150699870	9010	9010	9010	9010	0
531	20231109	120000	150699870	9010	8980	9010	8980	129
532	20231109	115900	149539040	8980	8980	8980	8980	62
533	20231109	115800	148982280	8980	8980	8980	8980	0
534	20231109	115700	148982280	8980	8980	8980	8980	0
535	20231109	115600	148982280	8980	8980	8980	8980	1
536	20231109	115500	148973300	8980	8980	8980	8980	2
537	20231109	115400	148955340	8850	8850	8850	8850	0
538	20231109	115300	148955340	8850	8850	8850	8850	0
539	20231109	115200	148955340	8850	8850	8850	8850	0
540	20231109	115100	148955340	8850	8850	8850	8850	0
541	20231109	115000	148955340	8850	8850	8850	8850	0
542	20231109	114900	148955340	8850	8850	8850	8850	0
543	20231109	114800	148955340	8850	8850	8850	8850	0
544	20231109	114700	148955340	8850	8850	8850	8850	0
545	20231109	114600	148955340	8850	8850	8850	8850	0
546	20231109	114500	148955340	8850	8850	8850	8850	0
547	20231109	114400	148955340	8850	8850	8850	8850	0
548	20231109	114300	148955340	8850	8850	8850	8850	0
549	20231109	114200	148955340	8850	8850	8850	8850	0
550	20231109	114100	148955340	8850	8960	8960	8850	1421
551	20231109	114000	136346890	8940	8940	8940	8940	0
552	20231109	113900	136346890	8940	8940	8940	8940	0
553	20231109	113800	136346890	8940	8940	8940	8940	0
554	20231109	113700	136346890	8940	8940	8940	8940	0
555	20231109	113600	136346890	8940	8940	8940	8940	0
556	20231109	113500	136346890	8940	8940	8940	8940	0
557	20231109	113400	136346890	8940	8940	8940	8940	0
558	20231109	113300	136346890	8940	8940	8940	8940	0
559	20231109	113200	136346890	8940	8940	8940	8940	0
560	20231109	113100	136346890	8940	8940	8940	8940	0
561	20231109	113000	136346890	8940	8970	8970	8940	530
562	20231109	112900	131605040	8970	8970	8970	8970	0
563	20231109	112800	131605040	8970	8970	8970	8970	0
564	20231109	112700	131605040	8970	8970	8970	8970	0
565	20231109	112600	131605040	8970	8970	8970	8970	5
566	20231109	112500	131560190	8970	8970	8970	8970	4
567	20231109	112400	131524310	9060	9060	9060	9060	0
568	20231109	112300	131524310	9060	9020	9060	9020	244
569	20231109	112200	129317630	9020	9020	9020	9020	0
570	20231109	112100	129317630	9020	9020	9020	9020	0
571	20231109	112000	129317630	9020	9020	9020	9020	19
572	20231109	111900	129146250	9020	9020	9020	9020	0
573	20231109	111800	129146250	9020	9020	9020	9020	0
574	20231109	111700	129146250	9020	9010	9020	9010	97
575	20231109	111600	128271340	9010	8980	9010	8980	10
576	20231109	111500	128181350	8980	8980	8980	8980	1
577	20231109	111400	128172370	9030	9030	9030	9030	0
578	20231109	111300	128172370	9030	9030	9030	9030	0
579	20231109	111200	128172370	9030	9030	9030	9030	1
580	20231109	111100	128163340	8980	8990	8990	8980	339
581	20231109	111000	125116460	8980	9030	9030	8980	222
582	20231109	110900	123118000	9080	9080	9080	9080	0
583	20231109	110800	123118000	9080	9080	9080	9080	0
584	20231109	110700	123118000	9080	9080	9080	9080	0
585	20231109	110600	123118000	9080	9080	9080	9080	0
586	20231109	110500	123118000	9080	9080	9080	9080	0
587	20231109	110400	123118000	9080	9080	9080	9080	0
588	20231109	110300	123118000	9080	9080	9080	9080	0
589	20231109	110200	123118000	9080	9080	9080	9080	0
590	20231109	110100	123118000	9080	9080	9080	9080	1
591	20231109	110000	123108920	9030	9030	9030	9030	0
592	20231109	105900	123108920	9030	9030	9030	9030	0
593	20231109	105800	123108920	9030	9040	9040	9030	16
594	20231109	105700	122964340	9030	9030	9030	9030	0
595	20231109	105600	122964340	9030	9030	9030	9030	0
596	20231109	105500	122964340	9030	9030	9030	9030	0
597	20231109	105400	122964340	9030	9030	9030	9030	244
598	20231109	105300	120761020	9030	9060	9060	9030	219
599	20231109	105200	118782320	9170	9060	9170	9060	3
600	20231109	105100	118754930	9170	9170	9170	9170	1
601	20231109	105000	118745760	9170	9170	9170	9170	0
602	20231109	104900	118745760	9170	9150	9170	9150	217
603	20231109	104800	116758260	9140	9150	9150	9140	16
604	20231109	104700	116612010	9150	9070	9150	9070	1427
605	20231109	104600	103570440	9080	9080	9080	9080	0
606	20231109	104500	103570440	9080	9080	9080	9080	0
607	20231109	104400	103570440	9080	9080	9080	9080	0
608	20231109	104300	103570440	9080	9080	9080	9080	0
609	20231109	104200	103570440	9080	9080	9080	9080	0
610	20231109	104100	103570440	9080	9080	9080	9080	47
611	20231109	104000	103143680	9080	9080	9080	9080	0
612	20231109	103900	103143680	9080	9080	9080	9080	0
613	20231109	103800	103143680	9080	9080	9080	9080	99
614	20231109	103700	102244760	9080	9100	9100	9080	13
615	20231109	103600	102126640	9120	9100	9120	9100	164
616	20231109	103500	100631180	9130	9030	9130	9030	70
617	20231109	103400	99993720	9010	9010	9010	9010	11
618	20231109	103300	99894610	8970	8970	8970	8970	0
619	20231109	103200	99894610	8970	8960	8970	8960	5
620	20231109	103100	99849770	8960	8960	8960	8960	100
621	20231109	103000	98953770	8960	8960	8960	8950	304
622	20231109	102900	96230470	9130	9130	9130	9130	0
623	20231109	102800	96230470	9130	9130	9130	9130	0
624	20231109	102700	96230470	9130	9000	9140	8920	227
625	20231109	102600	94174810	9000	8990	9000	8990	100
626	20231109	102500	93275480	8910	8910	8910	8910	0
627	20231109	102400	93275480	8910	8940	8990	8910	111
628	20231109	102300	92278870	8910	8910	8910	8910	19
629	20231109	102200	92109580	8910	8910	8910	8910	0
630	20231109	102100	92109580	8910	8910	8910	8910	0
631	20231109	102000	92109580	8910	8910	8910	8910	0
632	20231109	101900	92109580	8910	8910	8910	8910	102
633	20231109	101800	91200760	8930	8930	8930	8930	1
634	20231109	101700	91191830	8920	8920	8920	8920	0
635	20231109	101600	91191830	8920	8920	8920	8920	0
636	20231109	101500	91191830	8920	8920	8920	8920	1
637	20231109	101400	91182910	8850	8850	8850	8850	0
638	20231109	101300	91182910	8850	8850	8850	8850	33
639	20231109	101200	90890860	8850	8850	8850	8850	23
640	20231109	101100	90687310	8850	8850	8850	8850	0
641	20231109	101000	90687310	8850	8850	8850	8840	644
642	20231109	100900	84987920	8850	8850	8850	8850	0
643	20231109	100800	84987920	8850	8850	8850	8850	0
644	20231109	100700	84987920	8850	8850	8850	8850	0
645	20231109	100600	84987920	8850	8850	8850	8850	0
646	20231109	100500	84987920	8850	8850	8850	8850	22
647	20231109	100400	84793220	8850	8850	8850	8850	0
648	20231109	100300	84793220	8850	8850	8850	8850	11
649	20231109	100200	84695870	8850	8810	8850	8810	287
650	20231109	100100	82161150	8800	8800	8800	8800	11
651	20231109	100000	82064350	8800	8820	8820	8780	727
652	20231109	095900	75674130	8820	8820	8820	8820	0
653	20231109	095800	75674130	8820	8840	8840	8820	17
654	20231109	095700	75524160	8840	8840	8840	8840	0
655	20231109	095600	75524160	8840	8870	8870	8820	339
656	20231109	095500	72528260	8850	8890	8890	8850	4
657	20231109	095400	72492820	8900	8900	8900	8900	2
658	20231109	095300	72475020	8860	8930	8930	8860	127
659	20231109	095200	71348840	8950	8950	8950	8950	0
660	20231109	095100	71348840	8950	8880	8950	8860	57
661	20231109	095000	70843130	8880	8880	8880	8880	2
662	20231109	094900	70825370	8880	8880	8880	8880	0
663	20231109	094800	70825370	8880	8940	8990	8880	72
664	20231109	094700	70184030	8900	8900	8900	8900	0
665	20231109	094600	70184030	8900	8880	8900	8880	242
666	20231109	094500	68035010	8880	8980	8980	8880	576
667	20231109	094400	62883120	9000	9000	9000	9000	0
668	20231109	094300	62883120	9000	9000	9000	9000	2
669	20231109	094200	62865120	8990	8990	8990	8990	3
670	20231109	094100	62838150	8990	8990	8990	8990	0
671	20231109	094000	62838150	8990	8990	8990	8990	0
672	20231109	093900	62838150	8990	8990	8990	8990	19
673	20231109	093800	62667340	8990	8990	8990	8990	1
674	20231109	093700	62658350	8990	9010	9010	8990	152
675	20231109	093600	61290300	9000	9000	9000	9000	47
676	20231109	093500	60867300	9000	9020	9150	9000	326
677	20231109	093400	57920300	9030	9050	9050	9030	356
678	20231109	093300	54704020	9120	9120	9120	9120	0
679	20231109	093200	54704020	9120	9120	9120	9120	0
680	20231109	093100	54704020	9120	9120	9120	9120	6
681	20231109	093000	54649300	9120	9120	9120	9120	0
682	20231109	092900	54649300	9120	9120	9120	9120	0
683	20231109	092800	54649300	9120	9120	9120	9120	0
684	20231109	092700	54649300	9120	9050	9120	9050	34
685	20231109	092600	54341530	9050	9050	9050	9050	0
686	20231109	092500	54341530	9050	9110	9110	9050	740
687	20231109	092400	47627380	9190	9190	9190	9190	0
688	20231109	092300	47627380	9190	9190	9190	9190	1
689	20231109	092200	47618190	9190	9190	9190	9190	0
690	20231109	092100	47618190	9190	9190	9190	9190	0
691	20231109	092000	47618190	9190	9190	9190	9190	0
692	20231109	091900	47618190	9190	9190	9190	9190	0
693	20231109	091800	47618190	9190	9190	9190	9190	1
694	20231109	091700	47609000	9190	9110	9190	9090	111
695	20231109	091600	46599890	9110	9110	9110	9110	0
696	20231109	091500	46599890	9110	9210	9210	9110	125
697	20231109	091400	45459140	9220	9210	9220	9210	57
698	20231109	091300	44933690	9230	9230	9230	9230	0
699	20231109	091200	44933690	9230	9230	9230	9230	0
700	20231109	091100	44933690	9230	9110	9230	9070	272
701	20231109	091000	42459650	9150	9150	9150	9150	0
702	20231109	090900	42459650	9150	9080	9320	9080	467
703	20231109	090800	38167510	9230	9200	9320	9060	549
704	20231109	090700	33108540	9200	9130	9200	9010	209
705	20231109	090600	31205000	9130	9000	9130	9000	1175
706	20231109	090500	20627140	9100	9190	9190	9100	808
707	20231109	090400	13236670	9210	9200	9210	9200	12
708	20231109	090300	13126160	9200	9220	9220	9200	583
709	20231109	090200	7757120	9220	9350	9350	9220	6
710	20231109	090100	7701550	9350	9370	9370	9220	122
711	20231109	090000	6571280	9380	9150	9390	9150	712