KissMeData/126720/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201500	223981070	18950	18950	18950	18950	1802
3	20231109	201400	223981070	18950	18950	18950	18950	0
4	20231109	201300	223981070	18950	18950	18950	18950	0
5	20231109	201200	223981070	18950	18950	18950	18950	0
6	20231109	201100	223981070	18950	18950	18950	18950	0
7	20231109	201000	223981070	18950	18950	18950	18950	0
8	20231109	200900	223981070	18950	18950	18950	18950	0
9	20231109	200800	223981070	18950	18950	18950	18950	0
10	20231109	200700	223981070	18950	18950	18950	18950	0
11	20231109	200600	223981070	18950	18950	18950	18950	0
12	20231109	200500	223981070	18950	18950	18950	18950	0
13	20231109	200400	223981070	18950	18950	18950	18950	0
14	20231109	200300	223981070	18950	18950	18950	18950	0
15	20231109	200200	223981070	18950	18950	18950	18950	0
16	20231109	200100	223981070	18950	18950	18950	18950	0
17	20231109	200000	223981070	18950	18950	18950	18950	0
18	20231109	195900	223981070	18950	18950	18950	18950	0
19	20231109	195800	223981070	18950	18950	18950	18950	0
20	20231109	195700	223981070	18950	18950	18950	18950	0
21	20231109	195600	223981070	18950	18950	18950	18950	0
22	20231109	195500	223981070	18950	18950	18950	18950	0
23	20231109	195400	223981070	18950	18950	18950	18950	0
24	20231109	195300	223981070	18950	18950	18950	18950	0
25	20231109	195200	223981070	18950	18950	18950	18950	0
26	20231109	195100	223981070	18950	18950	18950	18950	0
27	20231109	195000	223981070	18950	18950	18950	18950	0
28	20231109	194900	223981070	18950	18950	18950	18950	0
29	20231109	194800	223981070	18950	18950	18950	18950	0
30	20231109	194700	223981070	18950	18950	18950	18950	0
31	20231109	194600	223981070	18950	18950	18950	18950	0
32	20231109	194500	223981070	18950	18950	18950	18950	1802
33	20231109	194400	223981070	18950	18950	18950	18950	0
34	20231109	194300	223981070	18950	18950	18950	18950	0
35	20231109	194200	223981070	18950	18950	18950	18950	0
36	20231109	194100	223981070	18950	18950	18950	18950	0
37	20231109	194000	223981070	18950	18950	18950	18950	0
38	20231109	193900	223981070	18950	18950	18950	18950	0
39	20231109	193800	223981070	18950	18950	18950	18950	0
40	20231109	193700	223981070	18950	18950	18950	18950	0
41	20231109	193600	223981070	18950	18950	18950	18950	0
42	20231109	193500	223981070	18950	18950	18950	18950	0
43	20231109	193400	223981070	18950	18950	18950	18950	0
44	20231109	193300	223981070	18950	18950	18950	18950	0
45	20231109	193200	223981070	18950	18950	18950	18950	0
46	20231109	193100	223981070	18950	18950	18950	18950	0
47	20231109	193000	223981070	18950	18950	18950	18950	0
48	20231109	192900	223981070	18950	18950	18950	18950	0
49	20231109	192800	223981070	18950	18950	18950	18950	0
50	20231109	192700	223981070	18950	18950	18950	18950	0
51	20231109	192600	223981070	18950	18950	18950	18950	0
52	20231109	192500	223981070	18950	18950	18950	18950	0
53	20231109	192400	223981070	18950	18950	18950	18950	0
54	20231109	192300	223981070	18950	18950	18950	18950	0
55	20231109	192200	223981070	18950	18950	18950	18950	0
56	20231109	192100	223981070	18950	18950	18950	18950	0
57	20231109	192000	223981070	18950	18950	18950	18950	0
58	20231109	191900	223981070	18950	18950	18950	18950	0
59	20231109	191800	223981070	18950	18950	18950	18950	0
60	20231109	191700	223981070	18950	18950	18950	18950	0
61	20231109	191600	223981070	18950	18950	18950	18950	0
62	20231109	191500	223981070	18950	18950	18950	18950	1802
63	20231109	191400	223981070	18950	18950	18950	18950	0
64	20231109	191300	223981070	18950	18950	18950	18950	0
65	20231109	191200	223981070	18950	18950	18950	18950	0
66	20231109	191100	223981070	18950	18950	18950	18950	0
67	20231109	191000	223981070	18950	18950	18950	18950	0
68	20231109	190900	223981070	18950	18950	18950	18950	0
69	20231109	190800	223981070	18950	18950	18950	18950	0
70	20231109	190700	223981070	18950	18950	18950	18950	0
71	20231109	190600	223981070	18950	18950	18950	18950	0
72	20231109	190500	223981070	18950	18950	18950	18950	0
73	20231109	190400	223981070	18950	18950	18950	18950	0
74	20231109	190300	223981070	18950	18950	18950	18950	0
75	20231109	190200	223981070	18950	18950	18950	18950	0
76	20231109	190100	223981070	18950	18950	18950	18950	0
77	20231109	190000	223981070	18950	18950	18950	18950	0
78	20231109	185900	223981070	18950	18950	18950	18950	0
79	20231109	185800	223981070	18950	18950	18950	18950	0
80	20231109	185700	223981070	18950	18950	18950	18950	0
81	20231109	185600	223981070	18950	18950	18950	18950	0
82	20231109	185500	223981070	18950	18950	18950	18950	0
83	20231109	185400	223981070	18950	18950	18950	18950	0
84	20231109	185300	223981070	18950	18950	18950	18950	0
85	20231109	185200	223981070	18950	18950	18950	18950	0
86	20231109	185100	223981070	18950	18950	18950	18950	0
87	20231109	185000	223981070	18950	18950	18950	18950	0
88	20231109	184900	223981070	18950	18950	18950	18950	0
89	20231109	184800	223981070	18950	18950	18950	18950	0
90	20231109	184700	223981070	18950	18950	18950	18950	0
91	20231109	184600	223981070	18950	18950	18950	18950	0
92	20231109	184500	223981070	18950	18950	18950	18950	1802
93	20231109	184400	223981070	18950	18950	18950	18950	0
94	20231109	184300	223981070	18950	18950	18950	18950	0
95	20231109	184200	223981070	18950	18950	18950	18950	0
96	20231109	184100	223981070	18950	18950	18950	18950	0
97	20231109	184000	223981070	18950	18950	18950	18950	0
98	20231109	183900	223981070	18950	18950	18950	18950	0
99	20231109	183800	223981070	18950	18950	18950	18950	0
100	20231109	183700	223981070	18950	18950	18950	18950	0
101	20231109	183600	223981070	18950	18950	18950	18950	0
102	20231109	183500	223981070	18950	18950	18950	18950	0
103	20231109	183400	223981070	18950	18950	18950	18950	0
104	20231109	183300	223981070	18950	18950	18950	18950	0
105	20231109	183200	223981070	18950	18950	18950	18950	0
106	20231109	183100	223981070	18950	18950	18950	18950	0
107	20231109	183000	223981070	18950	18950	18950	18950	0
108	20231109	182900	223981070	18950	18950	18950	18950	0
109	20231109	182800	223981070	18950	18950	18950	18950	0
110	20231109	182700	223981070	18950	18950	18950	18950	0
111	20231109	182600	223981070	18950	18950	18950	18950	0
112	20231109	182500	223981070	18950	18950	18950	18950	0
113	20231109	182400	223981070	18950	18950	18950	18950	0
114	20231109	182300	223981070	18950	18950	18950	18950	0
115	20231109	182200	223981070	18950	18950	18950	18950	0
116	20231109	182100	223981070	18950	18950	18950	18950	0
117	20231109	182000	223981070	18950	18950	18950	18950	0
118	20231109	181900	223981070	18950	18950	18950	18950	0
119	20231109	181800	223981070	18950	18950	18950	18950	0
120	20231109	181700	223981070	18950	18950	18950	18950	0
121	20231109	181600	223981070	18950	18950	18950	18950	0
122	20231109	181500	223981070	18950	18950	18950	18950	1802
123	20231109	181400	223981070	18950	18950	18950	18950	0
124	20231109	181300	223981070	18950	18950	18950	18950	0
125	20231109	181200	223981070	18950	18950	18950	18950	0
126	20231109	181100	223981070	18950	18950	18950	18950	0
127	20231109	181000	223981070	18950	18950	18950	18950	0
128	20231109	180900	223981070	18950	18950	18950	18950	0
129	20231109	180800	223981070	18950	18950	18950	18950	0
130	20231109	180700	223981070	18950	18950	18950	18950	0
131	20231109	180600	223981070	18950	18950	18950	18950	0
132	20231109	180500	223981070	18950	18950	18950	18950	0
133	20231109	180400	223981070	18950	18950	18950	18950	0
134	20231109	180300	223981070	18950	18950	18950	18950	0
135	20231109	180200	223981070	18950	18950	18950	18950	0
136	20231109	180100	223981070	18950	18950	18950	18950	0
137	20231109	180000	223981070	18950	18950	18950	18950	0
138	20231109	175900	223981070	18950	18950	18950	18950	0
139	20231109	175800	223981070	18950	18950	18950	18950	0
140	20231109	175700	223981070	18950	18950	18950	18950	0
141	20231109	175600	223981070	18950	18950	18950	18950	0
142	20231109	175500	223981070	18950	18950	18950	18950	0
143	20231109	175400	223981070	18950	18950	18950	18950	0
144	20231109	175300	223981070	18950	18950	18950	18950	0
145	20231109	175200	223981070	18950	18950	18950	18950	0
146	20231109	175100	223981070	18950	18950	18950	18950	0
147	20231109	175000	223981070	18950	18950	18950	18950	0
148	20231109	174900	223981070	18950	18950	18950	18950	0
149	20231109	174800	223981070	18950	18950	18950	18950	0
150	20231109	174700	223981070	18950	18950	18950	18950	0
151	20231109	174600	223981070	18950	18950	18950	18950	0
152	20231109	174500	223981070	18950	18950	18950	18950	1802
153	20231109	174400	223981070	18950	18950	18950	18950	0
154	20231109	174300	223981070	18950	18950	18950	18950	0
155	20231109	174200	223981070	18950	18950	18950	18950	0
156	20231109	174100	223981070	18950	18950	18950	18950	0
157	20231109	174000	223981070	18950	18950	18950	18950	0
158	20231109	173900	223981070	18950	18950	18950	18950	0
159	20231109	173800	223981070	18950	18950	18950	18950	0
160	20231109	173700	223981070	18950	18950	18950	18950	0
161	20231109	173600	223981070	18950	18950	18950	18950	0
162	20231109	173500	223981070	18950	18950	18950	18950	0
163	20231109	173400	223981070	18950	18950	18950	18950	0
164	20231109	173300	223981070	18950	18950	18950	18950	0
165	20231109	173200	223981070	18950	18950	18950	18950	0
166	20231109	173100	223981070	18950	18950	18950	18950	0
167	20231109	173000	223981070	18950	18950	18950	18950	0
168	20231109	172900	223981070	18950	18950	18950	18950	0
169	20231109	172800	223981070	18950	18950	18950	18950	0
170	20231109	172700	223981070	18950	18950	18950	18950	0
171	20231109	172600	223981070	18950	18950	18950	18950	0
172	20231109	172500	223981070	18950	18950	18950	18950	0
173	20231109	172400	223981070	18950	18950	18950	18950	0
174	20231109	172300	223981070	18950	18950	18950	18950	0
175	20231109	172200	223981070	18950	18950	18950	18950	0
176	20231109	172100	223981070	18950	18950	18950	18950	0
177	20231109	172000	223981070	18950	18950	18950	18950	0
178	20231109	171900	223981070	18950	18950	18950	18950	0
179	20231109	171800	223981070	18950	18950	18950	18950	0
180	20231109	171700	223981070	18950	18950	18950	18950	0
181	20231109	171600	223981070	18950	18950	18950	18950	0
182	20231109	171500	223981070	18950	18950	18950	18950	1802
183	20231109	171400	223981070	18950	18950	18950	18950	0
184	20231109	171300	223981070	18950	18950	18950	18950	0
185	20231109	171200	223981070	18950	18950	18950	18950	0
186	20231109	171100	223981070	18950	18950	18950	18950	0
187	20231109	171000	223981070	18950	18950	18950	18950	0
188	20231109	170900	223981070	18950	18950	18950	18950	0
189	20231109	170800	223981070	18950	18950	18950	18950	0
190	20231109	170700	223981070	18950	18950	18950	18950	0
191	20231109	170600	223981070	18950	18950	18950	18950	0
192	20231109	170500	223981070	18950	18950	18950	18950	0
193	20231109	170400	223981070	18950	18950	18950	18950	0
194	20231109	170300	223981070	18950	18950	18950	18950	0
195	20231109	170200	223981070	18950	18950	18950	18950	0
196	20231109	170100	223981070	18950	18950	18950	18950	0
197	20231109	170000	223981070	18950	18950	18950	18950	0
198	20231109	165900	223981070	18950	18950	18950	18950	0
199	20231109	165800	223981070	18950	18950	18950	18950	0
200	20231109	165700	223981070	18950	18950	18950	18950	0
201	20231109	165600	223981070	18950	18950	18950	18950	0
202	20231109	165500	223981070	18950	18950	18950	18950	0
203	20231109	165400	223981070	18950	18950	18950	18950	0
204	20231109	165300	223981070	18950	18950	18950	18950	0
205	20231109	165200	223981070	18950	18950	18950	18950	0
206	20231109	165100	223981070	18950	18950	18950	18950	0
207	20231109	165000	223981070	18950	18950	18950	18950	0
208	20231109	164900	223981070	18950	18950	18950	18950	0
209	20231109	164800	223981070	18950	18950	18950	18950	0
210	20231109	164700	223981070	18950	18950	18950	18950	0
211	20231109	164600	223981070	18950	18950	18950	18950	0
212	20231109	164500	223981070	18950	18950	18950	18950	1802
213	20231109	164400	223981070	18950	18950	18950	18950	0
214	20231109	164300	223981070	18950	18950	18950	18950	0
215	20231109	164200	223981070	18950	18950	18950	18950	0
216	20231109	164100	223981070	18950	18950	18950	18950	0
217	20231109	164000	223981070	18950	18950	18950	18950	0
218	20231109	163900	223981070	18950	18950	18950	18950	0
219	20231109	163800	223981070	18950	18950	18950	18950	0
220	20231109	163700	223981070	18950	18950	18950	18950	0
221	20231109	163600	223981070	18950	18950	18950	18950	0
222	20231109	163500	223981070	18950	18950	18950	18950	0
223	20231109	163400	223981070	18950	18950	18950	18950	0
224	20231109	163300	223981070	18950	18950	18950	18950	0
225	20231109	163200	223981070	18950	18950	18950	18950	0
226	20231109	163100	223981070	18950	18950	18950	18950	0
227	20231109	163000	223981070	18950	18950	18950	18950	0
228	20231109	162900	223981070	18950	18950	18950	18950	0
229	20231109	162800	223981070	18950	18950	18950	18950	0
230	20231109	162700	223981070	18950	18950	18950	18950	0
231	20231109	162600	223981070	18950	18950	18950	18950	0
232	20231109	162500	223981070	18950	18950	18950	18950	0
233	20231109	162400	223981070	18950	18950	18950	18950	0
234	20231109	162300	223981070	18950	18950	18950	18950	0
235	20231109	162200	223981070	18950	18950	18950	18950	0
236	20231109	162100	223981070	18950	18950	18950	18950	0
237	20231109	162000	223981070	18950	18950	18950	18950	0
238	20231109	161900	223981070	18950	18950	18950	18950	0
239	20231109	161800	223981070	18950	18950	18950	18950	0
240	20231109	161700	223981070	18950	18950	18950	18950	0
241	20231109	161600	223981070	18950	18950	18950	18950	0
242	20231109	161500	223981070	18950	18950	18950	18950	1802
243	20231109	161400	223981070	18950	18950	18950	18950	0
244	20231109	161300	223981070	18950	18950	18950	18950	0
245	20231109	161200	223981070	18950	18950	18950	18950	0
246	20231109	161100	223981070	18950	18950	18950	18950	0
247	20231109	161000	223981070	18950	18950	18950	18950	0
248	20231109	160900	223981070	18950	18950	18950	18950	0
249	20231109	160800	223981070	18950	18950	18950	18950	0
250	20231109	160700	223981070	18950	18950	18950	18950	0
251	20231109	160600	223981070	18950	18950	18950	18950	0
252	20231109	160500	223981070	18950	18950	18950	18950	0
253	20231109	160400	223981070	18950	18950	18950	18950	0
254	20231109	160300	223981070	18950	18950	18950	18950	0
255	20231109	160200	223981070	18950	18950	18950	18950	0
256	20231109	160100	223981070	18950	18950	18950	18950	0
257	20231109	160000	223981070	18950	18950	18950	18950	0
258	20231109	155900	223981070	18950	18950	18950	18950	0
259	20231109	155800	223981070	18950	18950	18950	18950	0
260	20231109	155700	223981070	18950	18950	18950	18950	0
261	20231109	155600	223981070	18950	18950	18950	18950	0
262	20231109	155500	223981070	18950	18950	18950	18950	0
263	20231109	155400	223981070	18950	18950	18950	18950	0
264	20231109	155300	223981070	18950	18950	18950	18950	0
265	20231109	155200	223981070	18950	18950	18950	18950	0
266	20231109	155100	223981070	18950	18950	18950	18950	0
267	20231109	155000	223981070	18950	18950	18950	18950	0
268	20231109	154900	223981070	18950	18950	18950	18950	0
269	20231109	154800	223981070	18950	18950	18950	18950	0
270	20231109	154700	223981070	18950	18950	18950	18950	0
271	20231109	154600	223981070	18950	18950	18950	18950	0
272	20231109	154500	223981070	18950	18950	18950	18950	1802
273	20231109	154400	223981070	18950	18950	18950	18950	0
274	20231109	154300	223981070	18950	18950	18950	18950	0
275	20231109	154200	223981070	18950	18950	18950	18950	0
276	20231109	154100	223981070	18950	18950	18950	18950	0
277	20231109	154000	223981070	18950	18950	18950	18950	0
278	20231109	153900	223981070	18950	18950	18950	18950	0
279	20231109	153800	223981070	18950	18950	18950	18950	0
280	20231109	153700	223981070	18950	18950	18950	18950	0
281	20231109	153600	223981070	18950	18950	18950	18950	0
282	20231109	153500	223981070	18950	18950	18950	18950	0
283	20231109	153400	223981070	18950	18950	18950	18950	0
284	20231109	153300	223981070	18950	18950	18950	18950	0
285	20231109	153200	223981070	18950	18950	18950	18950	0
286	20231109	153100	223981070	18950	18950	18950	18950	0
287	20231109	153000	223981070	18950	18950	18950	18950	1802
288	20231109	152900	189833170	19060	19060	19060	19060	0
289	20231109	152800	189833170	19060	19060	19060	19060	0
290	20231109	152700	189833170	19060	19060	19060	19060	0
291	20231109	152600	189833170	19060	19060	19060	19060	0
292	20231109	152500	189833170	19060	19060	19060	19060	0
293	20231109	152400	189833170	19060	19060	19060	19060	0
294	20231109	152300	189833170	19060	19060	19060	19060	0
295	20231109	152200	189833170	19060	19060	19060	19060	0
296	20231109	152100	189833170	19060	19060	19060	19060	0
297	20231109	152000	189833170	19060	19060	19060	19060	0
298	20231109	151900	189833170	19060	19040	19060	19040	41
299	20231109	151800	189052410	19080	19080	19080	19080	0
300	20231109	151700	189052410	19080	19080	19080	19080	1
301	20231109	151600	189033330	19080	19070	19080	19070	9
302	20231109	151500	188861620	19080	19080	19080	19080	0
303	20231109	151400	188861620	19080	19080	19080	19080	0
304	20231109	151300	188861620	19080	19080	19080	19080	5
305	20231109	151200	188766220	18990	18990	18990	18990	0
306	20231109	151100	188766220	18990	18990	18990	18990	20
307	20231109	151000	188386420	19070	19070	19070	19070	13
308	20231109	150900	188138510	19070	19070	19070	19070	0
309	20231109	150800	188138510	19070	19070	19070	19070	0
310	20231109	150700	188138510	19070	19070	19070	19070	0
311	20231109	150600	188138510	19070	19070	19070	19070	0
312	20231109	150500	188138510	19070	19070	19070	19070	0
313	20231109	150400	188138510	19070	19070	19070	19070	0
314	20231109	150300	188138510	19070	19010	19070	19000	1045
315	20231109	150200	168278230	19070	19070	19070	19070	1
316	20231109	150100	168259160	19010	19010	19010	19010	0
317	20231109	150000	168259160	19010	19010	19010	19010	2
318	20231109	145900	168221140	19070	19070	19070	19070	0
319	20231109	145800	168221140	19070	19070	19070	19070	0
320	20231109	145700	168221140	19070	19070	19070	19070	153
321	20231109	145600	165303430	19080	19080	19080	19080	8
322	20231109	145500	165150790	18970	19080	19080	18970	1000
323	20231109	145400	146154220	19080	19080	19080	19080	0
324	20231109	145300	146154220	19080	19080	19080	19080	0
325	20231109	145200	146154220	19080	19080	19080	19080	0
326	20231109	145100	146154220	19080	19080	19080	19080	0
327	20231109	145000	146154220	19080	19080	19080	19080	1
328	20231109	144900	146135140	19080	19070	19080	19030	84
329	20231109	144800	144536030	19070	19070	19070	19070	0
330	20231109	144700	144536030	19070	19070	19070	19070	0
331	20231109	144600	144536030	19070	19070	19070	19070	0
332	20231109	144500	144536030	19070	19070	19070	19070	0
333	20231109	144400	144536030	19070	19070	19070	19070	0
334	20231109	144300	144536030	19070	19070	19070	19070	3
335	20231109	144200	144478820	19070	19070	19070	19070	0
336	20231109	144100	144478820	19070	19070	19070	19070	0
337	20231109	144000	144478820	19070	19070	19070	19070	0
338	20231109	143900	144478820	19070	19070	19070	19070	0
339	20231109	143800	144478820	19070	19070	19070	19070	0
340	20231109	143700	144478820	19070	19070	19070	19070	0
341	20231109	143600	144478820	19070	19030	19070	19030	43
342	20231109	143500	143660290	19030	19030	19030	19030	113
343	20231109	143400	141509900	19000	19000	19000	19000	0
344	20231109	143300	141509900	19000	19050	19050	19000	1000
345	20231109	143200	122496510	19080	19080	19080	19080	1
346	20231109	143100	122477430	19080	19080	19080	19080	0
347	20231109	143000	122477430	19080	19080	19080	19080	0
348	20231109	142900	122477430	19080	19080	19080	19080	7
349	20231109	142800	122343870	19050	19050	19050	19050	0
350	20231109	142700	122343870	19050	19050	19050	19050	0
351	20231109	142600	122343870	19050	19050	19050	19050	0
352	20231109	142500	122343870	19050	19050	19050	19050	30
353	20231109	142400	121772370	19080	19080	19080	19080	0
354	20231109	142300	121772370	19080	19090	19090	19080	9
355	20231109	142200	121600580	19040	19090	19090	19040	34
356	20231109	142100	120953130	19100	19100	19100	19100	40
357	20231109	142000	120189130	19100	19100	19100	19100	12
358	20231109	141900	119959930	19100	19100	19100	19100	9
359	20231109	141800	119788030	19100	19100	19100	19100	79
360	20231109	141700	118279130	19100	19100	19100	19100	0
361	20231109	141600	118279130	19100	19100	19100	19100	8
362	20231109	141500	118126330	19060	19060	19060	19060	25
363	20231109	141400	117649830	19090	19090	19090	19090	0
364	20231109	141300	117649830	19090	19090	19090	19090	1
365	20231109	141200	117630740	19090	19090	19090	19090	0
366	20231109	141100	117630740	19090	19090	19090	19090	0
367	20231109	141000	117630740	19090	19090	19090	19090	0
368	20231109	140900	117630740	19090	19050	19090	19050	45
369	20231109	140800	116773250	19040	19040	19040	19040	0
370	20231109	140700	116773250	19040	19040	19040	19040	0
371	20231109	140600	116773250	19040	19040	19040	19040	0
372	20231109	140500	116773250	19040	19040	19040	19040	4
373	20231109	140400	116697090	19040	19040	19040	19040	0
374	20231109	140300	116697090	19040	19040	19040	19040	8
375	20231109	140200	116544770	19040	19040	19040	19040	1
376	20231109	140100	116525730	19040	19030	19040	19030	328
377	20231109	140000	110280910	19040	19040	19040	19040	0
378	20231109	135900	110280910	19040	19040	19040	19040	1
379	20231109	135800	110261870	19040	19040	19040	19040	0
380	20231109	135700	110261870	19040	19040	19040	19040	0
381	20231109	135600	110261870	19040	19050	19050	19040	37
382	20231109	135500	109557340	19050	19050	19050	19050	17
383	20231109	135400	109233490	19050	19050	19050	19050	0
384	20231109	135300	109233490	19050	19050	19050	19050	0
385	20231109	135200	109233490	19050	19050	19050	19050	3
386	20231109	135100	109176340	19060	19060	19060	19060	10
387	20231109	135000	108985740	19060	19060	19060	19060	0
388	20231109	134900	108985740	19060	19080	19080	19060	37
389	20231109	134800	108280380	19080	19080	19080	19080	0
390	20231109	134700	108280380	19080	19080	19080	19080	1
391	20231109	134600	108261300	19080	19080	19080	19080	0
392	20231109	134500	108261300	19080	19080	19080	19080	10
393	20231109	134400	108070500	19090	19090	19090	19090	0
394	20231109	134300	108070500	19090	19090	19090	19090	0
395	20231109	134200	108070500	19090	19090	19090	19090	17
396	20231109	134100	107745970	19090	19090	19090	19090	0
397	20231109	134000	107745970	19090	19090	19090	19090	0
398	20231109	133900	107745970	19090	19090	19090	19090	0
399	20231109	133800	107745970	19090	19090	19090	19090	0
400	20231109	133700	107745970	19090	19090	19090	19090	0
401	20231109	133600	107745970	19090	19090	19090	19090	7
402	20231109	133500	107612340	19090	19070	19090	19070	171
403	20231109	133400	104351350	19100	19100	19100	19100	0
404	20231109	133300	104351350	19100	19100	19100	19100	0
405	20231109	133200	104351350	19100	19100	19100	19100	0
406	20231109	133100	104351350	19100	19100	19100	19100	0
407	20231109	133000	104351350	19100	19100	19100	19100	0
408	20231109	132900	104351350	19100	19060	19100	19060	147
409	20231109	132800	101546190	19040	19040	19040	19040	0
410	20231109	132700	101546190	19040	19040	19040	19040	0
411	20231109	132600	101546190	19040	19040	19040	19040	0
412	20231109	132500	101546190	19040	19040	19040	19040	5
413	20231109	132400	101450990	19060	19060	19060	19060	0
414	20231109	132300	101450990	19060	19060	19060	19060	0
415	20231109	132200	101450990	19060	19060	19060	19060	8
416	20231109	132100	101298510	19060	19060	19060	19060	0
417	20231109	132000	101298510	19060	19060	19060	19060	0
418	20231109	131900	101298510	19060	19060	19060	19060	0
419	20231109	131800	101298510	19060	19060	19060	19060	0
420	20231109	131700	101298510	19060	19060	19060	19060	0
421	20231109	131600	101298510	19060	19060	19060	19060	1
422	20231109	131500	101279450	19060	19060	19060	19060	6
423	20231109	131400	101165090	19030	19030	19030	19030	0
424	20231109	131300	101165090	19030	19030	19030	19030	0
425	20231109	131200	101165090	19030	19030	19030	19030	113
426	20231109	131100	99014700	19060	19060	19060	19060	0
427	20231109	131000	99014700	19060	19060	19060	19060	0
428	20231109	130900	99014700	19060	19060	19060	19060	0
429	20231109	130800	99014700	19060	19060	19060	19060	8
430	20231109	130700	98862220	19060	19060	19060	19060	0
431	20231109	130600	98862220	19060	19060	19060	19060	1
432	20231109	130500	98843160	19070	19070	19070	19070	4
433	20231109	130400	98766880	19070	19070	19070	19070	0
434	20231109	130300	98766880	19070	19070	19070	19070	0
435	20231109	130200	98766880	19070	19050	19070	19050	105
436	20231109	130100	96766270	19030	19030	19030	19030	0
437	20231109	130000	96766270	19030	19030	19030	19030	13
438	20231109	125900	96518880	19030	19030	19030	19030	27
439	20231109	125800	96005070	19030	19030	19030	19030	0
440	20231109	125700	96005070	19030	19030	19030	19030	0
441	20231109	125600	96005070	19030	19030	19030	19030	0
442	20231109	125500	96005070	19030	19030	19030	19030	7
443	20231109	125400	95871860	19040	19040	19040	19040	0
444	20231109	125300	95871860	19040	19040	19040	19040	0
445	20231109	125200	95871860	19040	19040	19040	19040	0
446	20231109	125100	95871860	19040	19040	19040	19040	0
447	20231109	125000	95871860	19040	19040	19040	19040	0
448	20231109	124900	95871860	19040	19040	19040	19040	0
449	20231109	124800	95871860	19040	19040	19040	19040	7
450	20231109	124700	95738580	19020	19020	19020	19020	40
451	20231109	124600	94977780	19020	19020	19020	19020	0
452	20231109	124500	94977780	19020	19020	19020	19020	0
453	20231109	124400	94977780	19020	19020	19020	19020	40
454	20231109	124300	94216980	19020	19020	19020	19020	17
455	20231109	124200	93893640	19040	19040	19040	19040	0
456	20231109	124100	93893640	19040	19040	19040	19040	8
457	20231109	124000	93741320	19020	19040	19040	19020	15
458	20231109	123900	93455850	19050	19050	19050	19050	0
459	20231109	123800	93455850	19050	19050	19050	19050	0
460	20231109	123700	93455850	19050	19050	19050	19050	0
461	20231109	123600	93455850	19050	19050	19050	19050	0
462	20231109	123500	93455850	19050	19050	19050	19050	6
463	20231109	123400	93341550	19050	19050	19050	19050	0
464	20231109	123300	93341550	19050	19050	19050	19050	0
465	20231109	123200	93341550	19050	19050	19050	19050	0
466	20231109	123100	93341550	19050	19050	19050	19050	0
467	20231109	123000	93341550	19050	19050	19050	19050	0
468	20231109	122900	93341550	19050	19050	19050	19050	0
469	20231109	122800	93341550	19050	19050	19050	19050	8
470	20231109	122700	93189150	19040	19040	19040	19040	0
471	20231109	122600	93189150	19040	19040	19040	19040	0
472	20231109	122500	93189150	19040	19040	19040	19040	0
473	20231109	122400	93189150	19040	19040	19040	19040	0
474	20231109	122300	93189150	19040	19040	19040	19040	0
475	20231109	122200	93189150	19040	19040	19040	19040	0
476	20231109	122100	93189150	19040	19040	19040	19040	5
477	20231109	122000	93093950	19050	19050	19050	19050	0
478	20231109	121900	93093950	19050	19050	19050	19050	0
479	20231109	121800	93093950	19050	19050	19050	19050	0
480	20231109	121700	93093950	19050	19050	19050	19050	0
481	20231109	121600	93093950	19050	19050	19050	19050	0
482	20231109	121500	93093950	19050	19050	19050	19050	0
483	20231109	121400	93093950	19050	19050	19050	19050	8
484	20231109	121300	92941550	19050	19050	19050	19050	0
485	20231109	121200	92941550	19050	19050	19050	19050	0
486	20231109	121100	92941550	19050	19050	19050	19050	0
487	20231109	121000	92941550	19050	19050	19050	19050	0
488	20231109	120900	92941550	19050	19040	19050	19040	417
489	20231109	120800	85001600	19040	19040	19040	19040	6
490	20231109	120700	84887360	19030	19030	19030	19030	0
491	20231109	120600	84887360	19030	19040	19040	19030	25
492	20231109	120500	84411510	19050	19050	19050	19050	0
493	20231109	120400	84411510	19050	19050	19050	19050	10
494	20231109	120300	84221010	19040	19040	19040	19040	0
495	20231109	120200	84221010	19040	19040	19040	19040	0
496	20231109	120100	84221010	19040	19040	19040	19040	7
497	20231109	120000	84087730	19040	19040	19040	19040	0
498	20231109	115900	84087730	19040	19040	19040	19040	0
499	20231109	115800	84087730	19040	19040	19040	19040	0
500	20231109	115700	84087730	19040	19040	19040	19040	77
501	20231109	115600	82621650	19050	19050	19050	19050	0
502	20231109	115500	82621650	19050	19050	19050	19050	0
503	20231109	115400	82621650	19050	19050	19050	19050	8
504	20231109	115300	82469250	19040	19040	19040	19040	0
505	20231109	115200	82469250	19040	19040	19040	19040	0
506	20231109	115100	82469250	19040	19040	19040	19040	0
507	20231109	115000	82469250	19040	19040	19040	19040	1
508	20231109	114900	82450210	19050	19050	19050	19050	0
509	20231109	114800	82450210	19050	19050	19050	19050	0
510	20231109	114700	82450210	19050	19050	19050	19050	9
511	20231109	114600	82278760	19040	19040	19040	19040	0
512	20231109	114500	82278760	19040	19040	19040	19040	22
513	20231109	114400	81859880	19040	19040	19040	19040	0
514	20231109	114300	81859880	19040	19040	19040	19040	0
515	20231109	114200	81859880	19040	19040	19040	19040	0
516	20231109	114100	81859880	19040	19040	19040	19040	5
517	20231109	114000	81764680	19030	19030	19030	19030	0
518	20231109	113900	81764680	19030	19030	19030	19030	0
519	20231109	113800	81764680	19030	19030	19030	19030	0
520	20231109	113700	81764680	19030	19030	19030	19030	0
521	20231109	113600	81764680	19030	19030	19030	19030	0
522	20231109	113500	81764680	19030	19030	19030	19030	0
523	20231109	113400	81764680	19030	19030	19030	19030	8
524	20231109	113300	81612440	19030	19030	19030	19030	3
525	20231109	113200	81555350	19040	19040	19040	19040	1
526	20231109	113100	81536310	19040	19040	19040	19040	0
527	20231109	113000	81536310	19040	19040	19040	19040	0
528	20231109	112900	81536310	19040	19040	19040	19040	1
529	20231109	112800	81517270	19030	19030	19030	19030	0
530	20231109	112700	81517270	19030	19030	19030	19030	4
531	20231109	112600	81441150	19030	19030	19030	19030	2
532	20231109	112500	81403090	19030	19020	19030	19020	4
533	20231109	112400	81326990	19020	19000	19020	19000	3
534	20231109	112300	81269950	19000	19000	19000	19000	10
535	20231109	112200	81079950	19020	19020	19020	19020	4
536	20231109	112100	81003870	19030	19030	19030	19030	3
537	20231109	112000	80946780	19030	19040	19040	19030	9
538	20231109	111900	80775490	19040	19040	19040	19040	4
539	20231109	111800	80699330	19040	19050	19050	19040	56
540	20231109	111700	79633050	19050	19050	19050	19050	14
541	20231109	111600	79366350	19050	19050	19050	19050	4
542	20231109	111500	79290150	19050	19050	19050	19050	4
543	20231109	111400	79213950	19050	19050	19050	19050	9
544	20231109	111300	79042500	19050	19050	19050	19050	4
545	20231109	111200	78966300	19050	19050	19050	19050	3
546	20231109	111100	78909150	19050	19050	19050	19050	4
547	20231109	111000	78832950	19050	19050	19050	19050	2
548	20231109	110900	78794850	19050	19050	19050	19040	9
549	20231109	110800	78623450	19050	19050	19050	19050	4
550	20231109	110700	78547250	19040	19040	19040	19040	4
551	20231109	110600	78471090	19040	19040	19040	19040	4
552	20231109	110500	78394930	19040	19040	19040	19040	4
553	20231109	110400	78318770	19040	19040	19040	19040	2
554	20231109	110300	78280690	19040	19040	19040	19040	4
555	20231109	110200	78204530	19050	19050	19050	19050	4
556	20231109	110100	78128330	19040	19010	19040	19000	60
557	20231109	110000	76988200	19040	19040	19040	19040	9
558	20231109	105900	76816840	19040	19040	19040	19040	4
559	20231109	105800	76740680	19040	19050	19050	19040	4
560	20231109	105700	76664500	19050	19050	19050	19050	3
561	20231109	105600	76607350	19000	19000	19000	19000	0
562	20231109	105500	76607350	19000	19050	19050	19000	50
563	20231109	105400	75657300	19060	19060	19060	19060	6
564	20231109	105300	75542940	19060	19060	19060	19060	0
565	20231109	105200	75542940	19060	19060	19060	19060	0
566	20231109	105100	75542940	19060	19060	19060	19060	0
567	20231109	105000	75542940	19060	19060	19060	19060	2
568	20231109	104900	75504820	19060	19050	19060	19050	5
569	20231109	104800	75409560	19050	19040	19050	19040	42
570	20231109	104700	74609710	19040	19040	19040	19040	0
571	20231109	104600	74609710	19040	19040	19040	19040	0
572	20231109	104500	74609710	19040	19040	19040	19040	0
573	20231109	104400	74609710	19040	19040	19040	19040	0
574	20231109	104300	74609710	19040	19040	19040	19040	0
575	20231109	104200	74609710	19040	19040	19040	19040	0
576	20231109	104100	74609710	19040	19040	19040	19040	0
577	20231109	104000	74609710	19040	19040	19040	19040	0
578	20231109	103900	74609710	19040	19040	19040	19040	9
579	20231109	103800	74438350	19040	19040	19040	19040	7
580	20231109	103700	74305070	19010	19010	19010	19010	7
581	20231109	103600	74172000	19010	19010	19010	19010	4
582	20231109	103500	74095960	19000	19000	19000	19000	16
583	20231109	103400	73791960	18990	18990	18990	18990	10
584	20231109	103300	73602060	18970	18970	18970	18970	0
585	20231109	103200	73602060	18970	18980	18980	18970	201
586	20231109	103100	69789030	18940	18940	18940	18940	0
587	20231109	103000	69789030	18940	18940	18940	18940	0
588	20231109	102900	69789030	18940	18940	18940	18940	0
589	20231109	102800	69789030	18940	18940	18940	18940	0
590	20231109	102700	69789030	18940	18940	18940	18940	0
591	20231109	102600	69789030	18940	18940	18940	18940	5
592	20231109	102500	69694330	18940	18940	18940	18940	0
593	20231109	102400	69694330	18940	18940	18940	18940	20
594	20231109	102300	69315530	18940	18960	18960	18940	300
595	20231109	102200	63631390	18960	18960	18960	18960	5
596	20231109	102100	63536590	18980	18980	18980	18980	0
597	20231109	102000	63536590	18980	18980	18980	18980	1
598	20231109	101900	63517610	19010	19010	19010	19010	0
599	20231109	101800	63517610	19010	19010	19010	19010	1
600	20231109	101700	63498600	18980	18980	18980	18980	0
601	20231109	101600	63498600	18980	18980	18980	18980	101
602	20231109	101500	61581620	18940	18940	18940	18940	0
603	20231109	101400	61581620	18940	18940	18940	18940	0
604	20231109	101300	61581620	18940	18940	18940	18940	0
605	20231109	101200	61581620	18940	18940	18940	18940	0
606	20231109	101100	61581620	18940	18940	18940	18940	0
607	20231109	101000	61581620	18940	18940	18940	18940	0
608	20231109	100900	61581620	18940	18940	18940	18940	1
609	20231109	100800	61562680	18950	18950	18950	18950	162
610	20231109	100700	58492780	18990	18990	18990	18990	0
611	20231109	100600	58492780	18990	18990	18990	18990	0
612	20231109	100500	58492780	18990	18990	18990	18990	0
613	20231109	100400	58492780	18990	18990	18990	18990	0
614	20231109	100300	58492780	18990	18990	18990	18990	16
615	20231109	100200	58188940	18990	18980	18990	18980	206
616	20231109	100100	54278930	18950	18950	18950	18950	16
617	20231109	100000	53975730	18950	18950	18950	18950	134
618	20231109	095900	51436430	18950	18950	18950	18950	111
619	20231109	095800	49332980	18950	18960	18960	18950	410
620	20231109	095700	41561940	18970	18970	18970	18970	14
621	20231109	095600	41296360	18970	18970	18970	18970	0
622	20231109	095500	41296360	18970	18970	18970	18970	55
623	20231109	095400	40253010	18980	18980	18980	18980	7
624	20231109	095300	40120150	18980	18980	18980	18980	13
625	20231109	095200	39873410	18980	18980	18980	18980	38
626	20231109	095100	39152170	18990	18990	18990	18990	0
627	20231109	095000	39152170	18990	19000	19000	18990	87
628	20231109	094900	37499980	19000	19000	19000	19000	0
629	20231109	094800	37499980	19000	19000	19000	19000	0
630	20231109	094700	37499980	19000	19000	19000	19000	9
631	20231109	094600	37328980	18990	18990	18990	18990	0
632	20231109	094500	37328980	18990	18990	18990	18990	0
633	20231109	094400	37328980	18990	18990	18990	18990	2
634	20231109	094300	37291000	18990	18990	18990	18990	0
635	20231109	094200	37291000	18990	18990	18990	18990	0
636	20231109	094100	37291000	18990	18990	18990	18990	0
637	20231109	094000	37291000	18990	18990	18990	18990	0
638	20231109	093900	37291000	18990	18990	18990	18990	1
639	20231109	093800	37272010	19020	19010	19020	19010	100
640	20231109	093700	35370240	19020	19020	19020	19020	0
641	20231109	093600	35370240	19020	19020	19020	19020	0
642	20231109	093500	35370240	19020	19020	19020	19020	0
643	20231109	093400	35370240	19020	19020	19020	19020	0
644	20231109	093300	35370240	19020	19020	19020	19020	1
645	20231109	093200	35351220	19030	19030	19030	19030	0
646	20231109	093100	35351220	19030	19030	19030	19030	1
647	20231109	093000	35332190	19030	19000	19030	19000	288
648	20231109	092900	29859760	19000	19000	19000	19000	0
649	20231109	092800	29859760	19000	19000	19000	19000	0
650	20231109	092700	29859760	19000	19000	19000	19000	0
651	20231109	092600	29859760	19000	19000	19000	19000	28
652	20231109	092500	29327760	19000	19000	19000	19000	0
653	20231109	092400	29327760	19000	19000	19000	19000	0
654	20231109	092300	29327760	19000	19000	19000	19000	8
655	20231109	092200	29175760	19020	19020	19020	19020	2
656	20231109	092100	29137720	19030	19030	19030	19030	25
657	20231109	092000	28661970	18990	19010	19010	18990	50
658	20231109	091900	27712370	19000	19000	19000	19000	20
659	20231109	091800	27332370	19000	19000	19000	19000	0
660	20231109	091700	27332370	19000	19000	19000	19000	5
661	20231109	091600	27237370	19000	18990	19000	18990	17
662	20231109	091500	26914450	18990	18990	18990	18990	0
663	20231109	091400	26914450	18990	18990	18990	18990	0
664	20231109	091300	26914450	18990	18990	18990	18990	0
665	20231109	091200	26914450	18990	18990	18990	18990	0
666	20231109	091100	26914450	18990	18990	18990	18990	14
667	20231109	091000	26648590	18980	18980	18980	18980	153
668	20231109	090900	23744650	18980	18980	18980	18980	146
669	20231109	090800	20973570	18970	18970	18970	18970	0
670	20231109	090700	20973570	18970	18970	18970	18970	21
671	20231109	090600	20575200	18960	18980	18980	18960	205
672	20231109	090500	16687640	19190	19190	19190	19190	0
673	20231109	090400	16687640	19190	19190	19190	19190	0
674	20231109	090300	16687640	19190	19190	19190	19190	0
675	20231109	090200	16687640	19190	19190	19190	19190	0
676	20231109	090100	16687640	19190	19000	19190	19000	109
677	20231109	090000	14616450	18990	18950	18990	18950	769