KissMeData/068930/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194400	139748810	5990	5990	5990	5990	19
3	20231109	194300	139748810	5990	5990	5990	5990	0
4	20231109	194200	139748810	5990	5990	5990	5990	0
5	20231109	194100	139748810	5990	5990	5990	5990	0
6	20231109	194000	139748810	5990	5990	5990	5990	0
7	20231109	193900	139748810	5990	5990	5990	5990	0
8	20231109	193800	139748810	5990	5990	5990	5990	0
9	20231109	193700	139748810	5990	5990	5990	5990	0
10	20231109	193600	139748810	5990	5990	5990	5990	0
11	20231109	193500	139748810	5990	5990	5990	5990	0
12	20231109	193400	139748810	5990	5990	5990	5990	0
13	20231109	193300	139748810	5990	5990	5990	5990	0
14	20231109	193200	139748810	5990	5990	5990	5990	0
15	20231109	193100	139748810	5990	5990	5990	5990	0
16	20231109	193000	139748810	5990	5990	5990	5990	0
17	20231109	192900	139748810	5990	5990	5990	5990	0
18	20231109	192800	139748810	5990	5990	5990	5990	0
19	20231109	192700	139748810	5990	5990	5990	5990	0
20	20231109	192600	139748810	5990	5990	5990	5990	0
21	20231109	192500	139748810	5990	5990	5990	5990	0
22	20231109	192400	139748810	5990	5990	5990	5990	0
23	20231109	192300	139748810	5990	5990	5990	5990	0
24	20231109	192200	139748810	5990	5990	5990	5990	0
25	20231109	192100	139748810	5990	5990	5990	5990	0
26	20231109	192000	139748810	5990	5990	5990	5990	0
27	20231109	191900	139748810	5990	5990	5990	5990	0
28	20231109	191800	139748810	5990	5990	5990	5990	0
29	20231109	191700	139748810	5990	5990	5990	5990	0
30	20231109	191600	139748810	5990	5990	5990	5990	0
31	20231109	191500	139748810	5990	5990	5990	5990	0
32	20231109	191400	139748810	5990	5990	5990	5990	19
33	20231109	191300	139748810	5990	5990	5990	5990	0
34	20231109	191200	139748810	5990	5990	5990	5990	0
35	20231109	191100	139748810	5990	5990	5990	5990	0
36	20231109	191000	139748810	5990	5990	5990	5990	0
37	20231109	190900	139748810	5990	5990	5990	5990	0
38	20231109	190800	139748810	5990	5990	5990	5990	0
39	20231109	190700	139748810	5990	5990	5990	5990	0
40	20231109	190600	139748810	5990	5990	5990	5990	0
41	20231109	190500	139748810	5990	5990	5990	5990	0
42	20231109	190400	139748810	5990	5990	5990	5990	0
43	20231109	190300	139748810	5990	5990	5990	5990	0
44	20231109	190200	139748810	5990	5990	5990	5990	0
45	20231109	190100	139748810	5990	5990	5990	5990	0
46	20231109	190000	139748810	5990	5990	5990	5990	0
47	20231109	185900	139748810	5990	5990	5990	5990	0
48	20231109	185800	139748810	5990	5990	5990	5990	0
49	20231109	185700	139748810	5990	5990	5990	5990	0
50	20231109	185600	139748810	5990	5990	5990	5990	0
51	20231109	185500	139748810	5990	5990	5990	5990	0
52	20231109	185400	139748810	5990	5990	5990	5990	0
53	20231109	185300	139748810	5990	5990	5990	5990	0
54	20231109	185200	139748810	5990	5990	5990	5990	0
55	20231109	185100	139748810	5990	5990	5990	5990	0
56	20231109	185000	139748810	5990	5990	5990	5990	0
57	20231109	184900	139748810	5990	5990	5990	5990	0
58	20231109	184800	139748810	5990	5990	5990	5990	0
59	20231109	184700	139748810	5990	5990	5990	5990	0
60	20231109	184600	139748810	5990	5990	5990	5990	0
61	20231109	184500	139748810	5990	5990	5990	5990	0
62	20231109	184400	139748810	5990	5990	5990	5990	19
63	20231109	184300	139748810	5990	5990	5990	5990	0
64	20231109	184200	139748810	5990	5990	5990	5990	0
65	20231109	184100	139748810	5990	5990	5990	5990	0
66	20231109	184000	139748810	5990	5990	5990	5990	0
67	20231109	183900	139748810	5990	5990	5990	5990	0
68	20231109	183800	139748810	5990	5990	5990	5990	0
69	20231109	183700	139748810	5990	5990	5990	5990	0
70	20231109	183600	139748810	5990	5990	5990	5990	0
71	20231109	183500	139748810	5990	5990	5990	5990	0
72	20231109	183400	139748810	5990	5990	5990	5990	0
73	20231109	183300	139748810	5990	5990	5990	5990	0
74	20231109	183200	139748810	5990	5990	5990	5990	0
75	20231109	183100	139748810	5990	5990	5990	5990	0
76	20231109	183000	139748810	5990	5990	5990	5990	0
77	20231109	182900	139748810	5990	5990	5990	5990	0
78	20231109	182800	139748810	5990	5990	5990	5990	0
79	20231109	182700	139748810	5990	5990	5990	5990	0
80	20231109	182600	139748810	5990	5990	5990	5990	0
81	20231109	182500	139748810	5990	5990	5990	5990	0
82	20231109	182400	139748810	5990	5990	5990	5990	0
83	20231109	182300	139748810	5990	5990	5990	5990	0
84	20231109	182200	139748810	5990	5990	5990	5990	0
85	20231109	182100	139748810	5990	5990	5990	5990	0
86	20231109	182000	139748810	5990	5990	5990	5990	0
87	20231109	181900	139748810	5990	5990	5990	5990	0
88	20231109	181800	139748810	5990	5990	5990	5990	0
89	20231109	181700	139748810	5990	5990	5990	5990	0
90	20231109	181600	139748810	5990	5990	5990	5990	0
91	20231109	181500	139748810	5990	5990	5990	5990	0
92	20231109	181400	139748810	5990	5990	5990	5990	19
93	20231109	181300	139748810	5990	5990	5990	5990	0
94	20231109	181200	139748810	5990	5990	5990	5990	0
95	20231109	181100	139748810	5990	5990	5990	5990	0
96	20231109	181000	139748810	5990	5990	5990	5990	0
97	20231109	180900	139748810	5990	5990	5990	5990	0
98	20231109	180800	139748810	5990	5990	5990	5990	0
99	20231109	180700	139748810	5990	5990	5990	5990	0
100	20231109	180600	139748810	5990	5990	5990	5990	0
101	20231109	180500	139748810	5990	5990	5990	5990	0
102	20231109	180400	139748810	5990	5990	5990	5990	0
103	20231109	180300	139748810	5990	5990	5990	5990	0
104	20231109	180200	139748810	5990	5990	5990	5990	0
105	20231109	180100	139748810	5990	5990	5990	5990	0
106	20231109	180000	139748810	5990	5990	5990	5990	0
107	20231109	175900	139748810	5990	5990	5990	5990	0
108	20231109	175800	139748810	5990	5990	5990	5990	0
109	20231109	175700	139748810	5990	5990	5990	5990	0
110	20231109	175600	139748810	5990	5990	5990	5990	0
111	20231109	175500	139748810	5990	5990	5990	5990	0
112	20231109	175400	139748810	5990	5990	5990	5990	0
113	20231109	175300	139748810	5990	5990	5990	5990	0
114	20231109	175200	139748810	5990	5990	5990	5990	0
115	20231109	175100	139748810	5990	5990	5990	5990	0
116	20231109	175000	139748810	5990	5990	5990	5990	0
117	20231109	174900	139748810	5990	5990	5990	5990	0
118	20231109	174800	139748810	5990	5990	5990	5990	0
119	20231109	174700	139748810	5990	5990	5990	5990	0
120	20231109	174600	139748810	5990	5990	5990	5990	0
121	20231109	174500	139748810	5990	5990	5990	5990	0
122	20231109	174400	139748810	5990	5990	5990	5990	19
123	20231109	174300	139748810	5990	5990	5990	5990	0
124	20231109	174200	139748810	5990	5990	5990	5990	0
125	20231109	174100	139748810	5990	5990	5990	5990	0
126	20231109	174000	139748810	5990	5990	5990	5990	0
127	20231109	173900	139748810	5990	5990	5990	5990	0
128	20231109	173800	139748810	5990	5990	5990	5990	0
129	20231109	173700	139748810	5990	5990	5990	5990	0
130	20231109	173600	139748810	5990	5990	5990	5990	0
131	20231109	173500	139748810	5990	5990	5990	5990	0
132	20231109	173400	139748810	5990	5990	5990	5990	0
133	20231109	173300	139748810	5990	5990	5990	5990	0
134	20231109	173200	139748810	5990	5990	5990	5990	0
135	20231109	173100	139748810	5990	5990	5990	5990	0
136	20231109	173000	139748810	5990	5990	5990	5990	0
137	20231109	172900	139748810	5990	5990	5990	5990	0
138	20231109	172800	139748810	5990	5990	5990	5990	0
139	20231109	172700	139748810	5990	5990	5990	5990	0
140	20231109	172600	139748810	5990	5990	5990	5990	0
141	20231109	172500	139748810	5990	5990	5990	5990	0
142	20231109	172400	139748810	5990	5990	5990	5990	0
143	20231109	172300	139748810	5990	5990	5990	5990	0
144	20231109	172200	139748810	5990	5990	5990	5990	0
145	20231109	172100	139748810	5990	5990	5990	5990	0
146	20231109	172000	139748810	5990	5990	5990	5990	0
147	20231109	171900	139748810	5990	5990	5990	5990	0
148	20231109	171800	139748810	5990	5990	5990	5990	0
149	20231109	171700	139748810	5990	5990	5990	5990	0
150	20231109	171600	139748810	5990	5990	5990	5990	0
151	20231109	171500	139748810	5990	5990	5990	5990	0
152	20231109	171400	139748810	5990	5990	5990	5990	19
153	20231109	171300	139748810	5990	5990	5990	5990	0
154	20231109	171200	139748810	5990	5990	5990	5990	0
155	20231109	171100	139748810	5990	5990	5990	5990	0
156	20231109	171000	139748810	5990	5990	5990	5990	0
157	20231109	170900	139748810	5990	5990	5990	5990	0
158	20231109	170800	139748810	5990	5990	5990	5990	0
159	20231109	170700	139748810	5990	5990	5990	5990	0
160	20231109	170600	139748810	5990	5990	5990	5990	0
161	20231109	170500	139748810	5990	5990	5990	5990	0
162	20231109	170400	139748810	5990	5990	5990	5990	0
163	20231109	170300	139748810	5990	5990	5990	5990	0
164	20231109	170200	139748810	5990	5990	5990	5990	0
165	20231109	170100	139748810	5990	5990	5990	5990	0
166	20231109	170000	139748810	5990	5990	5990	5990	0
167	20231109	165900	139748810	5990	5990	5990	5990	0
168	20231109	165800	139748810	5990	5990	5990	5990	0
169	20231109	165700	139748810	5990	5990	5990	5990	0
170	20231109	165600	139748810	5990	5990	5990	5990	0
171	20231109	165500	139748810	5990	5990	5990	5990	0
172	20231109	165400	139748810	5990	5990	5990	5990	0
173	20231109	165300	139748810	5990	5990	5990	5990	0
174	20231109	165200	139748810	5990	5990	5990	5990	0
175	20231109	165100	139748810	5990	5990	5990	5990	0
176	20231109	165000	139748810	5990	5990	5990	5990	0
177	20231109	164900	139748810	5990	5990	5990	5990	0
178	20231109	164800	139748810	5990	5990	5990	5990	0
179	20231109	164700	139748810	5990	5990	5990	5990	0
180	20231109	164600	139748810	5990	5990	5990	5990	0
181	20231109	164500	139748810	5990	5990	5990	5990	0
182	20231109	164400	139748810	5990	5990	5990	5990	19
183	20231109	164300	139748810	5990	5990	5990	5990	0
184	20231109	164200	139748810	5990	5990	5990	5990	0
185	20231109	164100	139748810	5990	5990	5990	5990	0
186	20231109	164000	139748810	5990	5990	5990	5990	0
187	20231109	163900	139748810	5990	5990	5990	5990	0
188	20231109	163800	139748810	5990	5990	5990	5990	0
189	20231109	163700	139748810	5990	5990	5990	5990	0
190	20231109	163600	139748810	5990	5990	5990	5990	0
191	20231109	163500	139748810	5990	5990	5990	5990	0
192	20231109	163400	139748810	5990	5990	5990	5990	0
193	20231109	163300	139748810	5990	5990	5990	5990	0
194	20231109	163200	139748810	5990	5990	5990	5990	0
195	20231109	163100	139748810	5990	5990	5990	5990	0
196	20231109	163000	139748810	5990	5990	5990	5990	0
197	20231109	162900	139748810	5990	5990	5990	5990	0
198	20231109	162800	139748810	5990	5990	5990	5990	0
199	20231109	162700	139748810	5990	5990	5990	5990	0
200	20231109	162600	139748810	5990	5990	5990	5990	0
201	20231109	162500	139748810	5990	5990	5990	5990	0
202	20231109	162400	139748810	5990	5990	5990	5990	0
203	20231109	162300	139748810	5990	5990	5990	5990	0
204	20231109	162200	139748810	5990	5990	5990	5990	0
205	20231109	162100	139748810	5990	5990	5990	5990	0
206	20231109	162000	139748810	5990	5990	5990	5990	0
207	20231109	161900	139748810	5990	5990	5990	5990	0
208	20231109	161800	139748810	5990	5990	5990	5990	0
209	20231109	161700	139748810	5990	5990	5990	5990	0
210	20231109	161600	139748810	5990	5990	5990	5990	0
211	20231109	161500	139748810	5990	5990	5990	5990	0
212	20231109	161400	139748810	5990	5990	5990	5990	19
213	20231109	161300	139748810	5990	5990	5990	5990	0
214	20231109	161200	139748810	5990	5990	5990	5990	0
215	20231109	161100	139748810	5990	5990	5990	5990	0
216	20231109	161000	139748810	5990	5990	5990	5990	0
217	20231109	160900	139748810	5990	5990	5990	5990	0
218	20231109	160800	139748810	5990	5990	5990	5990	0
219	20231109	160700	139748810	5990	5990	5990	5990	0
220	20231109	160600	139748810	5990	5990	5990	5990	0
221	20231109	160500	139748810	5990	5990	5990	5990	0
222	20231109	160400	139748810	5990	5990	5990	5990	0
223	20231109	160300	139748810	5990	5990	5990	5990	0
224	20231109	160200	139748810	5990	5990	5990	5990	0
225	20231109	160100	139748810	5990	5990	5990	5990	0
226	20231109	160000	139748810	5990	5990	5990	5990	0
227	20231109	155900	139748810	5990	5990	5990	5990	0
228	20231109	155800	139748810	5990	5990	5990	5990	0
229	20231109	155700	139748810	5990	5990	5990	5990	0
230	20231109	155600	139748810	5990	5990	5990	5990	0
231	20231109	155500	139748810	5990	5990	5990	5990	0
232	20231109	155400	139748810	5990	5990	5990	5990	0
233	20231109	155300	139748810	5990	5990	5990	5990	0
234	20231109	155200	139748810	5990	5990	5990	5990	0
235	20231109	155100	139748810	5990	5990	5990	5990	0
236	20231109	155000	139748810	5990	5990	5990	5990	0
237	20231109	154900	139748810	5990	5990	5990	5990	0
238	20231109	154800	139748810	5990	5990	5990	5990	0
239	20231109	154700	139748810	5990	5990	5990	5990	0
240	20231109	154600	139748810	5990	5990	5990	5990	0
241	20231109	154500	139748810	5990	5990	5990	5990	0
242	20231109	154400	139748810	5990	5990	5990	5990	19
243	20231109	154300	139748810	5990	5990	5990	5990	0
244	20231109	154200	139748810	5990	5990	5990	5990	0
245	20231109	154100	139748810	5990	5990	5990	5990	0
246	20231109	154000	139748810	5990	5990	5990	5990	0
247	20231109	153900	139748810	5990	5990	5990	5990	0
248	20231109	153800	139748810	5990	5990	5990	5990	0
249	20231109	153700	139748810	5990	5990	5990	5990	0
250	20231109	153600	139748810	5990	5990	5990	5990	0
251	20231109	153500	139748810	5990	5990	5990	5990	0
252	20231109	153400	139748810	5990	5990	5990	5990	0
253	20231109	153300	139748810	5990	5990	5990	5990	0
254	20231109	153200	139748810	5990	5990	5990	5990	0
255	20231109	153100	139748810	5990	5990	5990	5990	0
256	20231109	153000	139748810	5990	5990	5990	5990	19
257	20231109	152900	139635000	5990	5990	5990	5990	0
258	20231109	152800	139635000	5990	5990	5990	5990	0
259	20231109	152700	139635000	5990	5990	5990	5990	0
260	20231109	152600	139635000	5990	5990	5990	5990	0
261	20231109	152500	139635000	5990	5990	5990	5990	0
262	20231109	152400	139635000	5990	5990	5990	5990	0
263	20231109	152300	139635000	5990	5990	5990	5990	0
264	20231109	152200	139635000	5990	5990	5990	5990	0
265	20231109	152100	139635000	5990	5990	5990	5990	0
266	20231109	152000	139635000	5990	5990	5990	5990	0
267	20231109	151900	139635000	5990	5990	5990	5990	0
268	20231109	151800	139635000	5990	5970	5990	5960	5
269	20231109	151700	139605160	5990	5990	5990	5990	0
270	20231109	151600	139605160	5990	5990	5990	5990	0
271	20231109	151500	139605160	5990	5990	5990	5990	0
272	20231109	151400	139605160	5990	5990	5990	5990	0
273	20231109	151300	139605160	5990	5990	5990	5990	0
274	20231109	151200	139605160	5990	5990	5990	5990	0
275	20231109	151100	139605160	5990	5990	5990	5990	0
276	20231109	151000	139605160	5990	5990	5990	5990	0
277	20231109	150900	139605160	5990	5990	5990	5990	1
278	20231109	150800	139599170	5980	5980	5980	5980	49
279	20231109	150700	139306150	5980	5980	5980	5980	1
280	20231109	150600	139300170	5980	5980	5980	5980	0
281	20231109	150500	139300170	5980	5980	5980	5980	121
282	20231109	150400	138576590	5980	5980	5980	5980	0
283	20231109	150300	138576590	5980	5980	5980	5980	0
284	20231109	150200	138576590	5980	5980	5980	5980	0
285	20231109	150100	138576590	5980	5980	5980	5980	0
286	20231109	150000	138576590	5980	5950	5980	5950	2
287	20231109	145900	138564660	5980	5970	5980	5970	61
288	20231109	145800	138199890	5960	5960	5960	5960	150
289	20231109	145700	137305890	5960	5960	5960	5960	0
290	20231109	145600	137305890	5960	5960	5960	5960	0
291	20231109	145500	137305890	5960	5960	5960	5960	2
292	20231109	145400	137293970	5960	5960	5960	5960	0
293	20231109	145300	137293970	5960	5960	5960	5960	0
294	20231109	145200	137293970	5960	5960	5960	5960	1
295	20231109	145100	137288010	5950	5950	5950	5950	19
296	20231109	145000	137174960	5950	5950	5950	5950	0
297	20231109	144900	137174960	5950	5950	5950	5950	0
298	20231109	144800	137174960	5950	5970	5970	5950	9
299	20231109	144700	137121330	5970	5970	5970	5970	1
300	20231109	144600	137115360	5950	5950	5950	5950	1
301	20231109	144500	137109410	5950	5950	5950	5950	19
302	20231109	144400	136996360	5950	5950	5950	5950	0
303	20231109	144300	136996360	5950	5950	5950	5950	213
304	20231109	144200	135729010	5950	5950	5950	5950	0
305	20231109	144100	135729010	5950	5950	5950	5950	101
306	20231109	144000	135128060	5960	5960	5960	5960	0
307	20231109	143900	135128060	5960	5960	5960	5960	1
308	20231109	143800	135122100	5960	5960	5960	5960	0
309	20231109	143700	135122100	5960	5960	5960	5960	0
310	20231109	143600	135122100	5960	5960	5960	5960	0
311	20231109	143500	135122100	5960	5960	5960	5960	0
312	20231109	143400	135122100	5960	5960	5960	5960	0
313	20231109	143300	135122100	5960	5960	5960	5960	1
314	20231109	143200	135116140	5960	5960	5960	5960	0
315	20231109	143100	135116140	5960	5960	5960	5960	1199
316	20231109	143000	127970100	5970	5970	5970	5970	0
317	20231109	142900	127970100	5970	5970	5970	5970	0
318	20231109	142800	127970100	5970	5970	5970	5970	0
319	20231109	142700	127970100	5970	5970	5970	5970	0
320	20231109	142600	127970100	5970	5970	5970	5970	0
321	20231109	142500	127970100	5970	5970	5970	5970	375
322	20231109	142400	125731350	5970	5970	5970	5970	0
323	20231109	142300	125731350	5970	5970	5970	5970	1
324	20231109	142200	125725380	5980	5980	5980	5980	0
325	20231109	142100	125725380	5980	5980	5980	5980	0
326	20231109	142000	125725380	5980	5980	5980	5980	0
327	20231109	141900	125725380	5980	5980	5980	5980	0
328	20231109	141800	125725380	5980	5980	5980	5980	0
329	20231109	141700	125725380	5980	5980	5980	5980	1
330	20231109	141600	125719400	5980	5980	5980	5980	0
331	20231109	141500	125719400	5980	5980	5980	5980	0
332	20231109	141400	125719400	5980	5980	5980	5980	0
333	20231109	141300	125719400	5980	5980	5980	5980	0
334	20231109	141200	125719400	5980	5980	5980	5980	0
335	20231109	141100	125719400	5980	5980	5980	5980	11
336	20231109	141000	125653620	5980	5980	5980	5980	0
337	20231109	140900	125653620	5980	5980	5980	5980	0
338	20231109	140800	125653620	5980	5970	5980	5970	426
339	20231109	140700	123110390	5980	5980	5980	5980	0
340	20231109	140600	123110390	5980	5980	5980	5980	0
341	20231109	140500	123110390	5980	5970	5980	5970	2
342	20231109	140400	123098440	5980	5980	5980	5980	0
343	20231109	140300	123098440	5980	5980	5980	5980	0
344	20231109	140200	123098440	5980	5980	5980	5980	4
345	20231109	140100	123074520	5980	5980	5980	5980	0
346	20231109	140000	123074520	5980	5980	5980	5980	0
347	20231109	135900	123074520	5980	5980	5980	5980	0
348	20231109	135800	123074520	5980	5980	5980	5980	1
349	20231109	135700	123068540	5970	5970	5970	5970	0
350	20231109	135600	123068540	5970	5970	5970	5970	0
351	20231109	135500	123068540	5970	5970	5970	5970	0
352	20231109	135400	123068540	5970	5970	5970	5970	30
353	20231109	135300	122889440	5970	5970	5970	5970	10
354	20231109	135200	122829740	5980	5980	5980	5980	0
355	20231109	135100	122829740	5980	5980	5980	5980	0
356	20231109	135000	122829740	5980	5980	5980	5980	0
357	20231109	134900	122829740	5980	5980	5980	5980	0
358	20231109	134800	122829740	5980	5980	5980	5980	0
359	20231109	134700	122829740	5980	5970	5980	5970	2
360	20231109	134600	122817790	5970	5970	5970	5970	0
361	20231109	134500	122817790	5970	5970	5970	5970	0
362	20231109	134400	122817790	5970	5970	5970	5970	0
363	20231109	134300	122817790	5970	5970	5970	5970	0
364	20231109	134200	122817790	5970	5970	5970	5970	0
365	20231109	134100	122817790	5970	5970	5970	5970	0
366	20231109	134000	122817790	5970	5970	5970	5970	0
367	20231109	133900	122817790	5970	5970	5970	5970	0
368	20231109	133800	122817790	5970	5970	5970	5970	0
369	20231109	133700	122817790	5970	5970	5970	5970	24
370	20231109	133600	122674510	5970	5970	5970	5970	22
371	20231109	133500	122543170	5970	5970	5970	5970	0
372	20231109	133400	122543170	5970	5970	5970	5970	0
373	20231109	133300	122543170	5970	5970	5970	5970	0
374	20231109	133200	122543170	5970	5970	5970	5970	1000
375	20231109	133100	116573170	5980	5980	5980	5980	1
376	20231109	133000	116567190	5970	5970	5970	5970	0
377	20231109	132900	116567190	5970	5970	5970	5970	1
378	20231109	132800	116561220	5990	5990	5990	5990	0
379	20231109	132700	116561220	5990	5990	5990	5990	0
380	20231109	132600	116561220	5990	5990	5990	5990	0
381	20231109	132500	116561220	5990	5990	5990	5990	0
382	20231109	132400	116561220	5990	5990	5990	5990	0
383	20231109	132300	116561220	5990	5990	5990	5990	0
384	20231109	132200	116561220	5990	5990	5990	5990	200
385	20231109	132100	115363220	5990	5990	5990	5990	0
386	20231109	132000	115363220	5990	5990	5990	5990	0
387	20231109	131900	115363220	5990	5990	5990	5990	0
388	20231109	131800	115363220	5990	5990	5990	5990	0
389	20231109	131700	115363220	5990	5990	5990	5990	0
390	20231109	131600	115363220	5990	5990	5990	5990	0
391	20231109	131500	115363220	5990	5990	5990	5990	0
392	20231109	131400	115363220	5990	5990	5990	5990	0
393	20231109	131300	115363220	5990	5990	5990	5990	0
394	20231109	131200	115363220	5990	5990	5990	5990	1
395	20231109	131100	115357230	5970	5970	5970	5970	0
396	20231109	131000	115357230	5970	5970	5970	5970	1
397	20231109	130900	115351260	5990	5990	5990	5990	0
398	20231109	130800	115351260	5990	5990	5990	5990	0
399	20231109	130700	115351260	5990	5990	5990	5990	0
400	20231109	130600	115351260	5990	5970	5990	5970	51
401	20231109	130500	115046770	5990	5990	5990	5990	0
402	20231109	130400	115046770	5990	5990	5990	5990	0
403	20231109	130300	115046770	5990	5990	5990	5990	0
404	20231109	130200	115046770	5990	5980	5990	5970	3201
405	20231109	130100	95926640	5990	5980	5990	5980	3
406	20231109	130000	95908680	5990	5990	5990	5990	0
407	20231109	125900	95908680	5990	5990	5990	5990	0
408	20231109	125800	95908680	5990	5990	5990	5990	1
409	20231109	125700	95902690	5980	5980	5980	5980	0
410	20231109	125600	95902690	5980	5980	5980	5980	0
411	20231109	125500	95902690	5980	5980	5980	5980	0
412	20231109	125400	95902690	5980	5980	5980	5980	0
413	20231109	125300	95902690	5980	5980	5980	5980	0
414	20231109	125200	95902690	5980	5980	5980	5980	1
415	20231109	125100	95896710	5980	5980	5980	5980	0
416	20231109	125000	95896710	5980	5980	5980	5980	0
417	20231109	124900	95896710	5980	5980	5980	5980	0
418	20231109	124800	95896710	5980	5980	5980	5980	335
419	20231109	124700	93893410	5980	5980	5980	5980	87
420	20231109	124600	93373150	5980	5980	5980	5980	0
421	20231109	124500	93373150	5980	5980	5980	5980	6
422	20231109	124400	93337270	5980	5980	5980	5980	400
423	20231109	124300	90945270	5990	5990	5990	5990	2
424	20231109	124200	90933290	5990	5990	5990	5990	0
425	20231109	124100	90933290	5990	5990	5990	5990	2
426	20231109	124000	90921310	5990	5990	5990	5990	0
427	20231109	123900	90921310	5990	5990	5990	5990	0
428	20231109	123800	90921310	5990	5990	5990	5990	0
429	20231109	123700	90921310	5990	5990	5990	5990	0
430	20231109	123600	90921310	5990	5990	5990	5990	0
431	20231109	123500	90921310	5990	5990	5990	5990	0
432	20231109	123400	90921310	5990	5980	5990	5980	458
433	20231109	123300	88177900	5990	5990	5990	5990	0
434	20231109	123200	88177900	5990	5990	5990	5990	0
435	20231109	123100	88177900	5990	5990	5990	5990	0
436	20231109	123000	88177900	5990	5990	5990	5990	0
437	20231109	122900	88177900	5990	5990	5990	5990	0
438	20231109	122800	88177900	5990	5990	5990	5990	0
439	20231109	122700	88177900	5990	5990	5990	5990	0
440	20231109	122600	88177900	5990	5990	5990	5990	0
441	20231109	122500	88177900	5990	5990	5990	5990	0
442	20231109	122400	88177900	5990	5990	5990	5990	0
443	20231109	122300	88177900	5990	5990	5990	5990	695
444	20231109	122200	84014850	5990	5990	5990	5990	0
445	20231109	122100	84014850	5990	5990	5990	5990	0
446	20231109	122000	84014850	5990	5990	5990	5990	1
447	20231109	121900	84008860	5990	5990	5990	5990	0
448	20231109	121800	84008860	5990	5990	5990	5990	0
449	20231109	121700	84008860	5990	5990	5990	5990	9
450	20231109	121600	83954950	5990	5990	5990	5990	1
451	20231109	121500	83948960	6000	6000	6000	6000	0
452	20231109	121400	83948960	6000	6000	6000	6000	47
453	20231109	121300	83666960	6000	6000	6000	6000	0
454	20231109	121200	83666960	6000	6000	6000	6000	0
455	20231109	121100	83666960	6000	6000	6000	6000	0
456	20231109	121000	83666960	6000	6000	6000	6000	544
457	20231109	120900	80402960	6010	6010	6010	6010	5
458	20231109	120800	80372910	6000	6000	6000	6000	0
459	20231109	120700	80372910	6000	6000	6000	6000	50
460	20231109	120600	80072910	6000	6000	6000	6000	0
461	20231109	120500	80072910	6000	6000	6000	6000	0
462	20231109	120400	80072910	6000	6000	6000	6000	0
463	20231109	120300	80072910	6000	6000	6000	6000	31
464	20231109	120200	79886910	6010	6010	6010	6010	0
465	20231109	120100	79886910	6010	6010	6010	6010	1
466	20231109	120000	79880900	6010	6010	6010	6010	5
467	20231109	115900	79850850	6000	6000	6000	6000	0
468	20231109	115800	79850850	6000	6000	6000	6000	1
469	20231109	115700	79844850	6010	6010	6010	6010	0
470	20231109	115600	79844850	6010	6010	6010	6010	172
471	20231109	115500	78811130	6010	6010	6010	6010	0
472	20231109	115400	78811130	6010	6010	6010	6010	4
473	20231109	115300	78787090	6020	6020	6020	6020	0
474	20231109	115200	78787090	6020	6020	6020	6020	1
475	20231109	115100	78781070	6010	6020	6020	6010	12
476	20231109	115000	78708930	6020	6020	6020	6020	3
477	20231109	114900	78690870	6020	6020	6020	6020	0
478	20231109	114800	78690870	6020	6010	6020	6010	680
479	20231109	114700	74599360	6010	6010	6010	6010	2091
480	20231109	114600	62032450	6000	6000	6000	6000	500
481	20231109	114500	59032450	6000	6000	6000	6000	0
482	20231109	114400	59032450	6000	6000	6000	6000	0
483	20231109	114300	59032450	6000	6000	6000	6000	0
484	20231109	114200	59032450	6000	6000	6000	6000	180
485	20231109	114100	57952450	6000	6000	6000	6000	60
486	20231109	114000	57592450	6010	6000	6010	6000	2
487	20231109	113900	57580440	6010	6010	6010	6010	1080
488	20231109	113800	51089640	6000	6000	6000	6000	130
489	20231109	113700	50309640	5990	5990	5990	5990	0
490	20231109	113600	50309640	5990	5990	5990	5990	50
491	20231109	113500	50010140	6010	6010	6010	6010	0
492	20231109	113400	50010140	6010	6000	6010	6000	1327
493	20231109	113300	42047010	5990	5990	5990	5990	140
494	20231109	113200	41208410	5980	5980	5980	5980	0
495	20231109	113100	41208410	5980	5980	5980	5980	2
496	20231109	113000	41196450	5980	5980	5980	5980	3
497	20231109	112900	41178510	5980	5980	5980	5980	34
498	20231109	112800	40975190	5990	5990	5990	5990	0
499	20231109	112700	40975190	5990	5990	5990	5990	0
500	20231109	112600	40975190	5990	5990	5990	5990	0
501	20231109	112500	40975190	5990	5990	5990	5990	41
502	20231109	112400	40729600	5980	5980	5980	5980	0
503	20231109	112300	40729600	5980	5980	5980	5980	0
504	20231109	112200	40729600	5980	5980	5980	5980	0
505	20231109	112100	40729600	5980	5980	5980	5980	1
506	20231109	112000	40723620	5990	5990	5990	5990	0
507	20231109	111900	40723620	5990	5990	5990	5990	0
508	20231109	111800	40723620	5990	5990	5990	5990	0
509	20231109	111700	40723620	5990	5990	5990	5990	0
510	20231109	111600	40723620	5990	5990	5990	5990	0
511	20231109	111500	40723620	5990	5990	5990	5990	0
512	20231109	111400	40723620	5990	5990	5990	5990	0
513	20231109	111300	40723620	5990	5990	5990	5990	141
514	20231109	111200	39879030	5980	5980	5980	5980	0
515	20231109	111100	39879030	5980	5980	5980	5980	0
516	20231109	111000	39879030	5980	5980	5980	5980	0
517	20231109	110900	39879030	5980	5980	5980	5980	0
518	20231109	110800	39879030	5980	5980	5980	5980	0
519	20231109	110700	39879030	5980	5980	5980	5980	0
520	20231109	110600	39879030	5980	5980	5980	5980	0
521	20231109	110500	39879030	5980	5980	5980	5980	0
522	20231109	110400	39879030	5980	5980	5980	5980	0
523	20231109	110300	39879030	5980	5980	5980	5980	1
524	20231109	110200	39873050	5980	5980	5980	5980	0
525	20231109	110100	39873050	5980	5980	5980	5980	100
526	20231109	110000	39275050	5990	5990	5990	5990	0
527	20231109	105900	39275050	5990	5990	5990	5990	0
528	20231109	105800	39275050	5990	5990	5990	5990	0
529	20231109	105700	39275050	5990	5990	5990	5990	0
530	20231109	105600	39275050	5990	5980	5990	5980	14
531	20231109	105500	39191320	5990	5990	5990	5990	0
532	20231109	105400	39191320	5990	5990	5990	5990	0
533	20231109	105300	39191320	5990	5990	5990	5990	0
534	20231109	105200	39191320	5990	5990	5990	5990	0
535	20231109	105100	39191320	5990	5990	5990	5990	59
536	20231109	105000	38837910	5990	5990	5990	5990	0
537	20231109	104900	38837910	5990	5990	5990	5990	0
538	20231109	104800	38837910	5990	5990	5990	5990	200
539	20231109	104700	37639910	5990	5990	5990	5990	10
540	20231109	104600	37580010	5990	5990	5990	5990	3
541	20231109	104500	37562040	5990	5990	6000	5990	17
542	20231109	104400	37460080	6000	6000	6000	6000	0
543	20231109	104300	37460080	6000	6000	6000	6000	0
544	20231109	104200	37460080	6000	6000	6000	6000	0
545	20231109	104100	37460080	6000	6000	6000	6000	0
546	20231109	104000	37460080	6000	6000	6000	6000	0
547	20231109	103900	37460080	6000	6000	6000	6000	0
548	20231109	103800	37460080	6000	6000	6000	6000	0
549	20231109	103700	37460080	6000	6000	6000	6000	1
550	20231109	103600	37454080	6000	6000	6000	6000	0
551	20231109	103500	37454080	6000	6000	6000	6000	0
552	20231109	103400	37454080	6000	6000	6000	6000	0
553	20231109	103300	37454080	6000	6000	6000	6000	0
554	20231109	103200	37454080	6000	6000	6000	6000	0
555	20231109	103100	37454080	6000	6000	6000	6000	0
556	20231109	103000	37454080	6000	6000	6000	6000	1
557	20231109	102900	37448080	5980	5980	5980	5980	0
558	20231109	102800	37448080	5980	5980	5980	5980	0
559	20231109	102700	37448080	5980	5980	5980	5980	1
560	20231109	102600	37442100	5990	5990	5990	5990	0
561	20231109	102500	37442100	5990	5990	5990	5990	0
562	20231109	102400	37442100	5990	5980	5990	5980	20
563	20231109	102300	37322400	5990	5990	5990	5990	88
564	20231109	102200	36795280	5990	5990	5990	5990	0
565	20231109	102100	36795280	5990	5990	5990	5990	0
566	20231109	102000	36795280	5990	5990	5990	5990	7
567	20231109	101900	36753350	5990	5990	5990	5990	0
568	20231109	101800	36753350	5990	5990	5990	5990	0
569	20231109	101700	36753350	5990	5990	5990	5990	20
570	20231109	101600	36633550	5990	5990	5990	5990	0
571	20231109	101500	36633550	5990	5990	5990	5990	0
572	20231109	101400	36633550	5990	5990	5990	5990	42
573	20231109	101300	36381970	5990	5990	5990	5990	0
574	20231109	101200	36381970	5990	5990	5990	5990	0
575	20231109	101100	36381970	5990	5990	5990	5990	1
576	20231109	101000	36375980	5990	5990	5990	5990	0
577	20231109	100900	36375980	5990	5990	5990	5990	1
578	20231109	100800	36369990	5990	5990	5990	5990	1
579	20231109	100700	36364000	5990	5990	5990	5990	102
580	20231109	100600	35753020	6000	6000	6000	6000	0
581	20231109	100500	35753020	6000	6000	6000	6000	0
582	20231109	100400	35753020	6000	6000	6000	6000	0
583	20231109	100300	35753020	6000	6000	6000	6000	0
584	20231109	100200	35753020	6000	6000	6000	5990	374
585	20231109	100100	33511870	5990	5990	5990	5990	1
586	20231109	100000	33505880	6000	5990	6000	5990	810
587	20231109	095900	28652460	6000	6000	6000	6000	4
588	20231109	095800	28628460	5990	6000	6000	5990	150
589	20231109	095700	27729460	5990	5990	5990	5990	125
590	20231109	095600	26980710	5990	5990	5990	5990	142
591	20231109	095500	26130130	6010	6010	6010	6010	0
592	20231109	095400	26130130	6010	6000	6010	5990	105
593	20231109	095300	25499300	6010	6010	6010	6010	0
594	20231109	095200	25499300	6010	6010	6010	6010	20
595	20231109	095100	25379100	6010	5980	6010	5980	28
596	20231109	095000	25211630	6010	6010	6010	6010	0
597	20231109	094900	25211630	6010	6010	6010	6010	0
598	20231109	094800	25211630	6010	6010	6010	6010	0
599	20231109	094700	25211630	6010	6000	6010	6000	142
600	20231109	094600	24358410	6010	6010	6010	6010	0
601	20231109	094500	24358410	6010	6010	6010	6010	0
602	20231109	094400	24358410	6010	6010	6010	6010	0
603	20231109	094300	24358410	6010	6010	6010	6010	0
604	20231109	094200	24358410	6010	6010	6010	6010	0
605	20231109	094100	24358410	6010	6010	6010	6010	0
606	20231109	094000	24358410	6010	6010	6010	6010	0
607	20231109	093900	24358410	6010	6010	6010	6010	2
608	20231109	093800	24346390	6000	6000	6000	6000	0
609	20231109	093700	24346390	6000	5980	6000	5980	8
610	20231109	093600	24298530	6010	6010	6010	6010	0
611	20231109	093500	24298530	6010	6010	6010	6010	4
612	20231109	093400	24274490	6000	6000	6000	6000	1170
613	20231109	093300	17254490	5980	5980	5980	5980	0
614	20231109	093200	17254490	5980	6000	6000	5980	12
615	20231109	093100	17182510	6000	6000	6000	6000	0
616	20231109	093000	17182510	6000	5970	6000	5970	1461
617	20231109	092900	8450490	5980	5970	5980	5970	130
618	20231109	092800	7674100	5970	5960	5970	5960	257
619	20231109	092700	6141960	5960	5960	5960	5960	0
620	20231109	092600	6141960	5960	5960	5960	5960	0
621	20231109	092500	6141960	5960	5960	5960	5960	0
622	20231109	092400	6141960	5960	5960	5960	5960	0
623	20231109	092300	6141960	5960	5960	5960	5960	0
624	20231109	092200	6141960	5960	5960	5960	5960	0
625	20231109	092100	6141960	5960	5960	5960	5960	0
626	20231109	092000	6141960	5960	5960	5960	5960	0
627	20231109	091900	6141960	5960	5960	5960	5960	0
628	20231109	091800	6141960	5960	5960	5960	5960	1
629	20231109	091700	6136000	5940	5940	5940	5940	0
630	20231109	091600	6136000	5940	5940	5940	5940	0
631	20231109	091500	6136000	5940	5940	5940	5940	100
632	20231109	091400	5542000	5940	5940	5940	5940	2
633	20231109	091300	5530120	5960	5960	5960	5960	100
634	20231109	091200	4934120	5960	5960	5960	5960	1
635	20231109	091100	4928160	5950	5950	5950	5950	0
636	20231109	091000	4928160	5950	5950	5950	5950	0
637	20231109	090900	4928160	5950	5950	5950	5950	0
638	20231109	090800	4928160	5950	5950	5950	5950	100
639	20231109	090700	4333160	5960	5960	5960	5960	1
640	20231109	090600	4327200	5940	5940	5940	5940	0
641	20231109	090500	4327200	5940	5940	5940	5940	2
642	20231109	090400	4315320	5980	5980	5980	5980	0
643	20231109	090300	4315320	5980	5930	5980	5930	3
644	20231109	090200	4297480	5980	5980	5990	5980	406
645	20231109	090100	1869100	5980	5970	5980	5970	297
646	20231109	090000	95520	5970	5970	5970	5970	16