KissMeData/051490/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193000	96154050	5790	5790	5790	5790	924
3	20231109	192900	96154050	5790	5790	5790	5790	0
4	20231109	192800	96154050	5790	5790	5790	5790	0
5	20231109	192700	96154050	5790	5790	5790	5790	0
6	20231109	192600	96154050	5790	5790	5790	5790	0
7	20231109	192500	96154050	5790	5790	5790	5790	0
8	20231109	192400	96154050	5790	5790	5790	5790	0
9	20231109	192300	96154050	5790	5790	5790	5790	0
10	20231109	192200	96154050	5790	5790	5790	5790	0
11	20231109	192100	96154050	5790	5790	5790	5790	0
12	20231109	192000	96154050	5790	5790	5790	5790	0
13	20231109	191900	96154050	5790	5790	5790	5790	0
14	20231109	191800	96154050	5790	5790	5790	5790	0
15	20231109	191700	96154050	5790	5790	5790	5790	0
16	20231109	191600	96154050	5790	5790	5790	5790	0
17	20231109	191500	96154050	5790	5790	5790	5790	0
18	20231109	191400	96154050	5790	5790	5790	5790	0
19	20231109	191300	96154050	5790	5790	5790	5790	0
20	20231109	191200	96154050	5790	5790	5790	5790	0
21	20231109	191100	96154050	5790	5790	5790	5790	0
22	20231109	191000	96154050	5790	5790	5790	5790	0
23	20231109	190900	96154050	5790	5790	5790	5790	0
24	20231109	190800	96154050	5790	5790	5790	5790	0
25	20231109	190700	96154050	5790	5790	5790	5790	0
26	20231109	190600	96154050	5790	5790	5790	5790	0
27	20231109	190500	96154050	5790	5790	5790	5790	0
28	20231109	190400	96154050	5790	5790	5790	5790	0
29	20231109	190300	96154050	5790	5790	5790	5790	0
30	20231109	190200	96154050	5790	5790	5790	5790	0
31	20231109	190100	96154050	5790	5790	5790	5790	0
32	20231109	190000	96154050	5790	5790	5790	5790	924
33	20231109	185900	96154050	5790	5790	5790	5790	0
34	20231109	185800	96154050	5790	5790	5790	5790	0
35	20231109	185700	96154050	5790	5790	5790	5790	0
36	20231109	185600	96154050	5790	5790	5790	5790	0
37	20231109	185500	96154050	5790	5790	5790	5790	0
38	20231109	185400	96154050	5790	5790	5790	5790	0
39	20231109	185300	96154050	5790	5790	5790	5790	0
40	20231109	185200	96154050	5790	5790	5790	5790	0
41	20231109	185100	96154050	5790	5790	5790	5790	0
42	20231109	185000	96154050	5790	5790	5790	5790	0
43	20231109	184900	96154050	5790	5790	5790	5790	0
44	20231109	184800	96154050	5790	5790	5790	5790	0
45	20231109	184700	96154050	5790	5790	5790	5790	0
46	20231109	184600	96154050	5790	5790	5790	5790	0
47	20231109	184500	96154050	5790	5790	5790	5790	0
48	20231109	184400	96154050	5790	5790	5790	5790	0
49	20231109	184300	96154050	5790	5790	5790	5790	0
50	20231109	184200	96154050	5790	5790	5790	5790	0
51	20231109	184100	96154050	5790	5790	5790	5790	0
52	20231109	184000	96154050	5790	5790	5790	5790	0
53	20231109	183900	96154050	5790	5790	5790	5790	0
54	20231109	183800	96154050	5790	5790	5790	5790	0
55	20231109	183700	96154050	5790	5790	5790	5790	0
56	20231109	183600	96154050	5790	5790	5790	5790	0
57	20231109	183500	96154050	5790	5790	5790	5790	0
58	20231109	183400	96154050	5790	5790	5790	5790	0
59	20231109	183300	96154050	5790	5790	5790	5790	0
60	20231109	183200	96154050	5790	5790	5790	5790	0
61	20231109	183100	96154050	5790	5790	5790	5790	0
62	20231109	183000	96154050	5790	5790	5790	5790	924
63	20231109	182900	96154050	5790	5790	5790	5790	0
64	20231109	182800	96154050	5790	5790	5790	5790	0
65	20231109	182700	96154050	5790	5790	5790	5790	0
66	20231109	182600	96154050	5790	5790	5790	5790	0
67	20231109	182500	96154050	5790	5790	5790	5790	0
68	20231109	182400	96154050	5790	5790	5790	5790	0
69	20231109	182300	96154050	5790	5790	5790	5790	0
70	20231109	182200	96154050	5790	5790	5790	5790	0
71	20231109	182100	96154050	5790	5790	5790	5790	0
72	20231109	182000	96154050	5790	5790	5790	5790	0
73	20231109	181900	96154050	5790	5790	5790	5790	0
74	20231109	181800	96154050	5790	5790	5790	5790	0
75	20231109	181700	96154050	5790	5790	5790	5790	0
76	20231109	181600	96154050	5790	5790	5790	5790	0
77	20231109	181500	96154050	5790	5790	5790	5790	0
78	20231109	181400	96154050	5790	5790	5790	5790	0
79	20231109	181300	96154050	5790	5790	5790	5790	0
80	20231109	181200	96154050	5790	5790	5790	5790	0
81	20231109	181100	96154050	5790	5790	5790	5790	0
82	20231109	181000	96154050	5790	5790	5790	5790	0
83	20231109	180900	96154050	5790	5790	5790	5790	0
84	20231109	180800	96154050	5790	5790	5790	5790	0
85	20231109	180700	96154050	5790	5790	5790	5790	0
86	20231109	180600	96154050	5790	5790	5790	5790	0
87	20231109	180500	96154050	5790	5790	5790	5790	0
88	20231109	180400	96154050	5790	5790	5790	5790	0
89	20231109	180300	96154050	5790	5790	5790	5790	0
90	20231109	180200	96154050	5790	5790	5790	5790	0
91	20231109	180100	96154050	5790	5790	5790	5790	0
92	20231109	180000	96154050	5790	5790	5790	5790	924
93	20231109	175900	96154050	5790	5790	5790	5790	0
94	20231109	175800	96154050	5790	5790	5790	5790	0
95	20231109	175700	96154050	5790	5790	5790	5790	0
96	20231109	175600	96154050	5790	5790	5790	5790	0
97	20231109	175500	96154050	5790	5790	5790	5790	0
98	20231109	175400	96154050	5790	5790	5790	5790	0
99	20231109	175300	96154050	5790	5790	5790	5790	0
100	20231109	175200	96154050	5790	5790	5790	5790	0
101	20231109	175100	96154050	5790	5790	5790	5790	0
102	20231109	175000	96154050	5790	5790	5790	5790	0
103	20231109	174900	96154050	5790	5790	5790	5790	0
104	20231109	174800	96154050	5790	5790	5790	5790	0
105	20231109	174700	96154050	5790	5790	5790	5790	0
106	20231109	174600	96154050	5790	5790	5790	5790	0
107	20231109	174500	96154050	5790	5790	5790	5790	0
108	20231109	174400	96154050	5790	5790	5790	5790	0
109	20231109	174300	96154050	5790	5790	5790	5790	0
110	20231109	174200	96154050	5790	5790	5790	5790	0
111	20231109	174100	96154050	5790	5790	5790	5790	0
112	20231109	174000	96154050	5790	5790	5790	5790	0
113	20231109	173900	96154050	5790	5790	5790	5790	0
114	20231109	173800	96154050	5790	5790	5790	5790	0
115	20231109	173700	96154050	5790	5790	5790	5790	0
116	20231109	173600	96154050	5790	5790	5790	5790	0
117	20231109	173500	96154050	5790	5790	5790	5790	0
118	20231109	173400	96154050	5790	5790	5790	5790	0
119	20231109	173300	96154050	5790	5790	5790	5790	0
120	20231109	173200	96154050	5790	5790	5790	5790	0
121	20231109	173100	96154050	5790	5790	5790	5790	0
122	20231109	173000	96154050	5790	5790	5790	5790	924
123	20231109	172900	96154050	5790	5790	5790	5790	0
124	20231109	172800	96154050	5790	5790	5790	5790	0
125	20231109	172700	96154050	5790	5790	5790	5790	0
126	20231109	172600	96154050	5790	5790	5790	5790	0
127	20231109	172500	96154050	5790	5790	5790	5790	0
128	20231109	172400	96154050	5790	5790	5790	5790	0
129	20231109	172300	96154050	5790	5790	5790	5790	0
130	20231109	172200	96154050	5790	5790	5790	5790	0
131	20231109	172100	96154050	5790	5790	5790	5790	0
132	20231109	172000	96154050	5790	5790	5790	5790	0
133	20231109	171900	96154050	5790	5790	5790	5790	0
134	20231109	171800	96154050	5790	5790	5790	5790	0
135	20231109	171700	96154050	5790	5790	5790	5790	0
136	20231109	171600	96154050	5790	5790	5790	5790	0
137	20231109	171500	96154050	5790	5790	5790	5790	0
138	20231109	171400	96154050	5790	5790	5790	5790	0
139	20231109	171300	96154050	5790	5790	5790	5790	0
140	20231109	171200	96154050	5790	5790	5790	5790	0
141	20231109	171100	96154050	5790	5790	5790	5790	0
142	20231109	171000	96154050	5790	5790	5790	5790	0
143	20231109	170900	96154050	5790	5790	5790	5790	0
144	20231109	170800	96154050	5790	5790	5790	5790	0
145	20231109	170700	96154050	5790	5790	5790	5790	0
146	20231109	170600	96154050	5790	5790	5790	5790	0
147	20231109	170500	96154050	5790	5790	5790	5790	0
148	20231109	170400	96154050	5790	5790	5790	5790	0
149	20231109	170300	96154050	5790	5790	5790	5790	0
150	20231109	170200	96154050	5790	5790	5790	5790	0
151	20231109	170100	96154050	5790	5790	5790	5790	0
152	20231109	170000	96154050	5790	5790	5790	5790	924
153	20231109	165900	96154050	5790	5790	5790	5790	0
154	20231109	165800	96154050	5790	5790	5790	5790	0
155	20231109	165700	96154050	5790	5790	5790	5790	0
156	20231109	165600	96154050	5790	5790	5790	5790	0
157	20231109	165500	96154050	5790	5790	5790	5790	0
158	20231109	165400	96154050	5790	5790	5790	5790	0
159	20231109	165300	96154050	5790	5790	5790	5790	0
160	20231109	165200	96154050	5790	5790	5790	5790	0
161	20231109	165100	96154050	5790	5790	5790	5790	0
162	20231109	165000	96154050	5790	5790	5790	5790	0
163	20231109	164900	96154050	5790	5790	5790	5790	0
164	20231109	164800	96154050	5790	5790	5790	5790	0
165	20231109	164700	96154050	5790	5790	5790	5790	0
166	20231109	164600	96154050	5790	5790	5790	5790	0
167	20231109	164500	96154050	5790	5790	5790	5790	0
168	20231109	164400	96154050	5790	5790	5790	5790	0
169	20231109	164300	96154050	5790	5790	5790	5790	0
170	20231109	164200	96154050	5790	5790	5790	5790	0
171	20231109	164100	96154050	5790	5790	5790	5790	0
172	20231109	164000	96154050	5790	5790	5790	5790	0
173	20231109	163900	96154050	5790	5790	5790	5790	0
174	20231109	163800	96154050	5790	5790	5790	5790	0
175	20231109	163700	96154050	5790	5790	5790	5790	0
176	20231109	163600	96154050	5790	5790	5790	5790	0
177	20231109	163500	96154050	5790	5790	5790	5790	0
178	20231109	163400	96154050	5790	5790	5790	5790	0
179	20231109	163300	96154050	5790	5790	5790	5790	0
180	20231109	163200	96154050	5790	5790	5790	5790	0
181	20231109	163100	96154050	5790	5790	5790	5790	0
182	20231109	163000	96154050	5790	5790	5790	5790	924
183	20231109	162900	96154050	5790	5790	5790	5790	0
184	20231109	162800	96154050	5790	5790	5790	5790	0
185	20231109	162700	96154050	5790	5790	5790	5790	0
186	20231109	162600	96154050	5790	5790	5790	5790	0
187	20231109	162500	96154050	5790	5790	5790	5790	0
188	20231109	162400	96154050	5790	5790	5790	5790	0
189	20231109	162300	96154050	5790	5790	5790	5790	0
190	20231109	162200	96154050	5790	5790	5790	5790	0
191	20231109	162100	96154050	5790	5790	5790	5790	0
192	20231109	162000	96154050	5790	5790	5790	5790	0
193	20231109	161900	96154050	5790	5790	5790	5790	0
194	20231109	161800	96154050	5790	5790	5790	5790	0
195	20231109	161700	96154050	5790	5790	5790	5790	0
196	20231109	161600	96154050	5790	5790	5790	5790	0
197	20231109	161500	96154050	5790	5790	5790	5790	0
198	20231109	161400	96154050	5790	5790	5790	5790	0
199	20231109	161300	96154050	5790	5790	5790	5790	0
200	20231109	161200	96154050	5790	5790	5790	5790	0
201	20231109	161100	96154050	5790	5790	5790	5790	0
202	20231109	161000	96154050	5790	5790	5790	5790	0
203	20231109	160900	96154050	5790	5790	5790	5790	0
204	20231109	160800	96154050	5790	5790	5790	5790	0
205	20231109	160700	96154050	5790	5790	5790	5790	0
206	20231109	160600	96154050	5790	5790	5790	5790	0
207	20231109	160500	96154050	5790	5790	5790	5790	0
208	20231109	160400	96154050	5790	5790	5790	5790	0
209	20231109	160300	96154050	5790	5790	5790	5790	0
210	20231109	160200	96154050	5790	5790	5790	5790	0
211	20231109	160100	96154050	5790	5790	5790	5790	0
212	20231109	160000	96154050	5790	5790	5790	5790	924
213	20231109	155900	96154050	5790	5790	5790	5790	0
214	20231109	155800	96154050	5790	5790	5790	5790	0
215	20231109	155700	96154050	5790	5790	5790	5790	0
216	20231109	155600	96154050	5790	5790	5790	5790	0
217	20231109	155500	96154050	5790	5790	5790	5790	0
218	20231109	155400	96154050	5790	5790	5790	5790	0
219	20231109	155300	96154050	5790	5790	5790	5790	0
220	20231109	155200	96154050	5790	5790	5790	5790	0
221	20231109	155100	96154050	5790	5790	5790	5790	0
222	20231109	155000	96154050	5790	5790	5790	5790	0
223	20231109	154900	96154050	5790	5790	5790	5790	0
224	20231109	154800	96154050	5790	5790	5790	5790	0
225	20231109	154700	96154050	5790	5790	5790	5790	0
226	20231109	154600	96154050	5790	5790	5790	5790	0
227	20231109	154500	96154050	5790	5790	5790	5790	0
228	20231109	154400	96154050	5790	5790	5790	5790	0
229	20231109	154300	96154050	5790	5790	5790	5790	0
230	20231109	154200	96154050	5790	5790	5790	5790	0
231	20231109	154100	96154050	5790	5790	5790	5790	0
232	20231109	154000	96154050	5790	5790	5790	5790	0
233	20231109	153900	96154050	5790	5790	5790	5790	0
234	20231109	153800	96154050	5790	5790	5790	5790	0
235	20231109	153700	96154050	5790	5790	5790	5790	0
236	20231109	153600	96154050	5790	5790	5790	5790	0
237	20231109	153500	96154050	5790	5790	5790	5790	0
238	20231109	153400	96154050	5790	5790	5790	5790	0
239	20231109	153300	96154050	5790	5790	5790	5790	0
240	20231109	153200	96154050	5790	5790	5790	5790	0
241	20231109	153100	96154050	5790	5790	5790	5790	0
242	20231109	153000	96154050	5790	5790	5790	5790	1848
243	20231109	152900	90804090	5790	5790	5790	5790	0
244	20231109	152800	90804090	5790	5790	5790	5790	0
245	20231109	152700	90804090	5790	5790	5790	5790	0
246	20231109	152600	90804090	5790	5790	5790	5790	0
247	20231109	152500	90804090	5790	5790	5790	5790	0
248	20231109	152400	90804090	5790	5790	5790	5790	0
249	20231109	152300	90804090	5790	5790	5790	5790	0
250	20231109	152200	90804090	5790	5790	5790	5790	0
251	20231109	152100	90804090	5790	5790	5790	5790	0
252	20231109	152000	90804090	5790	5790	5790	5790	0
253	20231109	151900	90804090	5790	5790	5790	5770	15
254	20231109	151800	90717280	5790	5770	5790	5770	7
255	20231109	151700	90676870	5780	5780	5780	5780	0
256	20231109	151600	90676870	5780	5780	5780	5780	12
257	20231109	151500	90607510	5780	5780	5780	5780	1
258	20231109	151400	90601730	5760	5770	5770	5760	100
259	20231109	151300	90025680	5780	5780	5780	5780	0
260	20231109	151200	90025680	5780	5780	5780	5780	0
261	20231109	151100	90025680	5780	5770	5780	5770	6
262	20231109	151000	89991050	5770	5770	5770	5770	102
263	20231109	150900	89402510	5790	5790	5790	5790	0
264	20231109	150800	89402510	5790	5790	5790	5790	0
265	20231109	150700	89402510	5790	5780	5790	5780	6
266	20231109	150600	89367820	5790	5790	5790	5780	4
267	20231109	150500	89344680	5780	5780	5780	5780	34
268	20231109	150400	89148160	5780	5780	5780	5780	3
269	20231109	150300	89130820	5780	5780	5780	5780	5
270	20231109	150200	89101920	5770	5770	5770	5770	100
271	20231109	150100	88524920	5780	5780	5780	5780	5
272	20231109	150000	88496020	5780	5780	5780	5780	12
273	20231109	145900	88426660	5770	5770	5770	5770	300
274	20231109	145800	86695660	5770	5770	5770	5770	541
275	20231109	145700	83574090	5780	5780	5780	5780	1
276	20231109	145600	83568310	5770	5780	5780	5770	6
277	20231109	145500	83533650	5780	5780	5780	5780	1
278	20231109	145400	83527870	5770	5770	5770	5770	66
279	20231109	145300	83147050	5780	5780	5780	5780	0
280	20231109	145200	83147050	5780	5780	5780	5780	0
281	20231109	145100	83147050	5780	5770	5780	5770	42
282	20231109	145000	82904700	5780	5780	5780	5780	0
283	20231109	144900	82904700	5780	5780	5780	5780	0
284	20231109	144800	82904700	5780	5780	5780	5780	0
285	20231109	144700	82904700	5780	5780	5780	5780	5
286	20231109	144600	82875800	5780	5780	5780	5780	11
287	20231109	144500	82812220	5780	5780	5780	5780	35
288	20231109	144400	82609920	5780	5780	5780	5780	0
289	20231109	144300	82609920	5780	5780	5780	5780	0
290	20231109	144200	82609920	5780	5780	5780	5780	0
291	20231109	144100	82609920	5780	5780	5780	5780	0
292	20231109	144000	82609920	5780	5780	5780	5780	0
293	20231109	143900	82609920	5780	5780	5780	5780	0
294	20231109	143800	82609920	5780	5780	5780	5780	0
295	20231109	143700	82609920	5780	5780	5780	5780	0
296	20231109	143600	82609920	5780	5780	5780	5780	0
297	20231109	143500	82609920	5780	5780	5780	5780	1
298	20231109	143400	82604140	5770	5780	5780	5770	70
299	20231109	143300	82200140	5780	5780	5780	5780	0
300	20231109	143200	82200140	5780	5780	5780	5780	50
301	20231109	143100	81911140	5780	5780	5780	5780	0
302	20231109	143000	81911140	5780	5780	5780	5780	0
303	20231109	142900	81911140	5780	5780	5780	5780	1
304	20231109	142800	81905360	5770	5770	5770	5770	0
305	20231109	142700	81905360	5770	5770	5770	5770	10
306	20231109	142600	81847660	5780	5780	5780	5780	1
307	20231109	142500	81841880	5780	5770	5780	5770	3
308	20231109	142400	81824560	5780	5780	5780	5780	10
309	20231109	142300	81766760	5770	5770	5770	5770	15
310	20231109	142200	81680210	5760	5760	5760	5760	0
311	20231109	142100	81680210	5760	5760	5760	5760	0
312	20231109	142000	81680210	5760	5770	5770	5760	89
313	20231109	141900	81167530	5770	5770	5770	5770	10
314	20231109	141800	81109830	5770	5770	5770	5770	10
315	20231109	141700	81052130	5780	5780	5780	5780	0
316	20231109	141600	81052130	5780	5780	5780	5780	0
317	20231109	141500	81052130	5780	5780	5780	5780	0
318	20231109	141400	81052130	5780	5780	5780	5780	1
319	20231109	141300	81046350	5780	5780	5780	5780	0
320	20231109	141200	81046350	5780	5770	5780	5770	142
321	20231109	141100	80227000	5770	5770	5770	5770	0
322	20231109	141000	80227000	5770	5770	5770	5770	3
323	20231109	140900	80209690	5770	5770	5770	5770	300
324	20231109	140800	78478690	5770	5770	5770	5770	0
325	20231109	140700	78478690	5770	5770	5770	5770	0
326	20231109	140600	78478690	5770	5760	5770	5760	53
327	20231109	140500	78173360	5760	5760	5760	5760	152
328	20231109	140400	77297840	5760	5760	5760	5760	100
329	20231109	140300	76721840	5760	5760	5760	5760	0
330	20231109	140200	76721840	5760	5760	5760	5760	5
331	20231109	140100	76693040	5770	5760	5770	5760	9
332	20231109	140000	76641190	5760	5760	5760	5760	10
333	20231109	135900	76583590	5760	5760	5760	5760	15
334	20231109	135800	76497190	5770	5750	5770	5750	21
335	20231109	135700	76376250	5750	5750	5750	5750	121
336	20231109	135600	75680500	5740	5750	5750	5740	983
337	20231109	135500	70037490	5760	5760	5760	5760	5
338	20231109	135400	70008690	5750	5760	5760	5750	311
339	20231109	135300	68220340	5750	5750	5750	5750	0
340	20231109	135200	68220340	5750	5750	5750	5750	270
341	20231109	135100	66667840	5770	5770	5770	5770	0
342	20231109	135000	66667840	5770	5770	5770	5770	0
343	20231109	134900	66667840	5770	5770	5770	5770	0
344	20231109	134800	66667840	5770	5770	5770	5770	0
345	20231109	134700	66667840	5770	5760	5770	5760	2
346	20231109	134600	66656310	5760	5760	5760	5760	19
347	20231109	134500	66546870	5760	5760	5760	5760	3
348	20231109	134400	66529590	5760	5760	5760	5760	0
349	20231109	134300	66529590	5760	5760	5760	5760	5
350	20231109	134200	66500790	5760	5760	5760	5760	12
351	20231109	134100	66431670	5760	5760	5760	5760	33
352	20231109	134000	66241590	5760	5760	5760	5760	10
353	20231109	133900	66183990	5760	5760	5760	5760	0
354	20231109	133800	66183990	5760	5760	5760	5760	111
355	20231109	133700	65544630	5770	5770	5770	5760	7
356	20231109	133600	65504290	5760	5760	5760	5760	4
357	20231109	133500	65481250	5760	5760	5760	5760	0
358	20231109	133400	65481250	5760	5760	5760	5760	26
359	20231109	133300	65331490	5760	5770	5780	5760	434
360	20231109	133200	62831570	5770	5770	5770	5770	0
361	20231109	133100	62831570	5770	5780	5780	5770	50
362	20231109	133000	62543050	5770	5760	5770	5760	125
363	20231109	132900	61823000	5760	5770	5770	5760	720
364	20231109	132800	57675060	5770	5770	5770	5770	2
365	20231109	132700	57663520	5780	5780	5780	5780	0
366	20231109	132600	57663520	5780	5780	5780	5780	4
367	20231109	132500	57640400	5770	5770	5770	5770	2
368	20231109	132400	57628860	5780	5780	5780	5780	0
369	20231109	132300	57628860	5780	5780	5780	5780	2
370	20231109	132200	57617300	5770	5770	5770	5770	2
371	20231109	132100	57605760	5780	5780	5780	5780	1
372	20231109	132000	57599980	5770	5770	5770	5770	2
373	20231109	131900	57588440	5780	5780	5780	5780	1
374	20231109	131800	57582660	5780	5780	5780	5780	87
375	20231109	131700	57079800	5790	5790	5790	5790	0
376	20231109	131600	57079800	5790	5790	5790	5780	13
377	20231109	131500	57004550	5790	5790	5790	5790	0
378	20231109	131400	57004550	5790	5790	5790	5790	0
379	20231109	131300	57004550	5790	5790	5790	5790	0
380	20231109	131200	57004550	5790	5790	5790	5790	1
381	20231109	131100	56998760	5790	5790	5790	5790	0
382	20231109	131000	56998760	5790	5790	5790	5790	0
383	20231109	130900	56998760	5790	5790	5790	5790	1
384	20231109	130800	56992970	5780	5780	5780	5780	3
385	20231109	130700	56975630	5790	5790	5790	5790	0
386	20231109	130600	56975630	5790	5780	5790	5780	6
387	20231109	130500	56940940	5790	5790	5790	5790	0
388	20231109	130400	56940940	5790	5790	5790	5790	0
389	20231109	130300	56940940	5790	5770	5790	5770	880
390	20231109	130200	51863320	5780	5800	5800	5780	5
391	20231109	130100	51834380	5790	5790	5790	5790	2
392	20231109	130000	51822800	5800	5800	5800	5800	0
393	20231109	125900	51822800	5800	5800	5800	5800	0
394	20231109	125800	51822800	5800	5800	5800	5800	41
395	20231109	125700	51585000	5770	5790	5790	5770	2759
396	20231109	125600	35642820	5800	5800	5800	5800	0
397	20231109	125500	35642820	5800	5790	5800	5790	60
398	20231109	125400	35294830	5790	5790	5790	5790	81
399	20231109	125300	34825840	5790	5790	5790	5790	0
400	20231109	125200	34825840	5790	5790	5790	5790	0
401	20231109	125100	34825840	5790	5790	5790	5790	2
402	20231109	125000	34814260	5790	5790	5790	5790	1
403	20231109	124900	34808470	5790	5790	5790	5790	0
404	20231109	124800	34808470	5790	5790	5790	5790	0
405	20231109	124700	34808470	5790	5800	5800	5790	10
406	20231109	124600	34750550	5790	5790	5790	5790	0
407	20231109	124500	34750550	5790	5790	5790	5790	0
408	20231109	124400	34750550	5790	5790	5790	5790	0
409	20231109	124300	34750550	5790	5790	5790	5790	30
410	20231109	124200	34576850	5800	5800	5800	5800	0
411	20231109	124100	34576850	5800	5800	5800	5800	0
412	20231109	124000	34576850	5800	5790	5800	5790	100
413	20231109	123900	33997410	5780	5780	5780	5780	0
414	20231109	123800	33997410	5780	5780	5780	5780	2
415	20231109	123700	33985850	5780	5780	5780	5780	0
416	20231109	123600	33985850	5780	5780	5780	5780	0
417	20231109	123500	33985850	5780	5780	5780	5780	2
418	20231109	123400	33974290	5790	5780	5790	5780	101
419	20231109	123300	33390500	5790	5790	5790	5790	0
420	20231109	123200	33390500	5790	5790	5790	5790	1
421	20231109	123100	33384710	5780	5790	5790	5780	5
422	20231109	123000	33355780	5790	5790	5790	5790	3
423	20231109	122900	33338410	5790	5780	5790	5780	55
424	20231109	122800	33020460	5780	5780	5780	5780	2
425	20231109	122700	33008900	5780	5780	5780	5780	0
426	20231109	122600	33008900	5780	5780	5780	5780	0
427	20231109	122500	33008900	5780	5780	5780	5780	2
428	20231109	122400	32997340	5790	5790	5790	5790	0
429	20231109	122300	32997340	5790	5790	5790	5790	1
430	20231109	122200	32991550	5780	5780	5780	5780	2
431	20231109	122100	32979990	5790	5790	5790	5790	0
432	20231109	122000	32979990	5790	5790	5790	5790	16
433	20231109	121900	32887350	5790	5790	5790	5790	5
434	20231109	121800	32858400	5790	5790	5790	5790	0
435	20231109	121700	32858400	5790	5790	5790	5790	0
436	20231109	121600	32858400	5790	5790	5790	5790	0
437	20231109	121500	32858400	5790	5790	5790	5790	0
438	20231109	121400	32858400	5790	5790	5790	5790	0
439	20231109	121300	32858400	5790	5790	5790	5790	0
440	20231109	121200	32858400	5790	5800	5800	5790	254
441	20231109	121100	31387720	5800	5800	5800	5800	0
442	20231109	121000	31387720	5800	5800	5800	5800	0
443	20231109	120900	31387720	5800	5800	5800	5800	0
444	20231109	120800	31387720	5800	5800	5800	5800	2
445	20231109	120700	31376120	5810	5810	5810	5810	0
446	20231109	120600	31376120	5810	5810	5810	5810	0
447	20231109	120500	31376120	5810	5810	5810	5810	4
448	20231109	120400	31352880	5820	5810	5820	5810	5
449	20231109	120300	31323820	5810	5810	5810	5810	3
450	20231109	120200	31306390	5810	5810	5810	5810	3
451	20231109	120100	31288960	5810	5810	5810	5810	36
452	20231109	120000	31079800	5790	5790	5790	5790	0
453	20231109	115900	31079800	5790	5790	5790	5790	0
454	20231109	115800	31079800	5790	5790	5790	5790	0
455	20231109	115700	31079800	5790	5800	5800	5790	102
456	20231109	115600	30489210	5800	5800	5800	5800	0
457	20231109	115500	30489210	5800	5800	5800	5800	2
458	20231109	115400	30477610	5800	5800	5800	5800	0
459	20231109	115300	30477610	5800	5800	5800	5800	0
460	20231109	115200	30477610	5800	5800	5800	5800	0
461	20231109	115100	30477610	5800	5800	5800	5800	0
462	20231109	115000	30477610	5800	5800	5800	5800	2
463	20231109	114900	30466010	5790	5790	5790	5790	0
464	20231109	114800	30466010	5790	5790	5790	5790	0
465	20231109	114700	30466010	5790	5800	5800	5790	300
466	20231109	114600	28727090	5800	5800	5800	5800	2
467	20231109	114500	28715490	5800	5800	5800	5800	0
468	20231109	114400	28715490	5800	5800	5800	5800	0
469	20231109	114300	28715490	5800	5800	5800	5800	2
470	20231109	114200	28703890	5820	5820	5820	5820	0
471	20231109	114100	28703890	5820	5820	5820	5820	0
472	20231109	114000	28703890	5820	5820	5820	5820	0
473	20231109	113900	28703890	5820	5820	5820	5820	0
474	20231109	113800	28703890	5820	5820	5820	5820	2
475	20231109	113700	28692250	5820	5820	5820	5820	0
476	20231109	113600	28692250	5820	5820	5820	5820	0
477	20231109	113500	28692250	5820	5820	5820	5820	0
478	20231109	113400	28692250	5820	5810	5820	5810	537
479	20231109	113300	25572260	5800	5800	5800	5800	0
480	20231109	113200	25572260	5800	5800	5800	5800	2
481	20231109	113100	25560660	5810	5810	5810	5810	5
482	20231109	113000	25531610	5810	5810	5810	5810	5
483	20231109	112900	25502560	5800	5800	5800	5800	2
484	20231109	112800	25490960	5810	5810	5810	5810	0
485	20231109	112700	25490960	5810	5810	5810	5810	0
486	20231109	112600	25490960	5810	5800	5810	5800	3
487	20231109	112500	25473550	5810	5810	5810	5810	50
488	20231109	112400	25183050	5810	5810	5810	5810	1
489	20231109	112300	25177240	5800	5800	5800	5800	2
490	20231109	112200	25165640	5810	5810	5810	5810	0
491	20231109	112100	25165640	5810	5810	5810	5810	1
492	20231109	112000	25159830	5800	5800	5800	5800	2
493	20231109	111900	25148230	5810	5810	5810	5810	102
494	20231109	111800	24555610	5810	5820	5820	5810	889
495	20231109	111700	19381650	5820	5820	5820	5820	0
496	20231109	111600	19381650	5820	5820	5820	5820	12
497	20231109	111500	19311810	5820	5820	5820	5820	0
498	20231109	111400	19311810	5820	5820	5820	5820	0
499	20231109	111300	19311810	5820	5820	5820	5820	104
500	20231109	111200	18706530	5840	5840	5840	5840	0
501	20231109	111100	18706530	5840	5840	5840	5840	0
502	20231109	111000	18706530	5840	5840	5840	5840	1
503	20231109	110900	18700690	5840	5840	5840	5840	1
504	20231109	110800	18694850	5840	5840	5840	5840	1
505	20231109	110700	18689010	5840	5840	5840	5840	1
506	20231109	110600	18683170	5840	5840	5840	5840	0
507	20231109	110500	18683170	5840	5840	5840	5840	1
508	20231109	110400	18677330	5830	5830	5830	5830	0
509	20231109	110300	18677330	5830	5830	5830	5830	0
510	20231109	110200	18677330	5830	5830	5830	5830	0
511	20231109	110100	18677330	5830	5830	5830	5830	0
512	20231109	110000	18677330	5830	5830	5830	5830	0
513	20231109	105900	18677330	5830	5830	5830	5830	0
514	20231109	105800	18677330	5830	5830	5830	5830	0
515	20231109	105700	18677330	5830	5830	5830	5830	0
516	20231109	105600	18677330	5830	5830	5830	5830	0
517	20231109	105500	18677330	5830	5830	5830	5830	1
518	20231109	105400	18671500	5830	5830	5830	5830	6
519	20231109	105300	18636520	5840	5840	5840	5840	0
520	20231109	105200	18636520	5840	5840	5840	5840	0
521	20231109	105100	18636520	5840	5840	5840	5840	1
522	20231109	105000	18630680	5840	5840	5840	5840	0
523	20231109	104900	18630680	5840	5840	5840	5840	0
524	20231109	104800	18630680	5840	5840	5840	5840	0
525	20231109	104700	18630680	5840	5840	5840	5840	2
526	20231109	104600	18619000	5840	5840	5840	5840	0
527	20231109	104500	18619000	5840	5840	5840	5840	0
528	20231109	104400	18619000	5840	5840	5840	5840	0
529	20231109	104300	18619000	5840	5840	5840	5840	0
530	20231109	104200	18619000	5840	5840	5840	5840	0
531	20231109	104100	18619000	5840	5840	5840	5840	7
532	20231109	104000	18578120	5840	5840	5840	5840	0
533	20231109	103900	18578120	5840	5840	5840	5840	13
534	20231109	103800	18502200	5830	5830	5830	5830	19
535	20231109	103700	18391430	5830	5830	5830	5830	0
536	20231109	103600	18391430	5830	5830	5830	5830	0
537	20231109	103500	18391430	5830	5830	5830	5830	0
538	20231109	103400	18391430	5830	5830	5830	5830	0
539	20231109	103300	18391430	5830	5830	5830	5830	0
540	20231109	103200	18391430	5830	5830	5830	5830	0
541	20231109	103100	18391430	5830	5830	5830	5830	0
542	20231109	103000	18391430	5830	5830	5830	5830	0
543	20231109	102900	18391430	5830	5830	5830	5830	1
544	20231109	102800	18385600	5820	5820	5820	5820	6
545	20231109	102700	18350680	5830	5830	5830	5830	200
546	20231109	102600	17184680	5830	5830	5830	5830	0
547	20231109	102500	17184680	5830	5830	5830	5830	0
548	20231109	102400	17184680	5830	5830	5830	5820	12
549	20231109	102300	17114760	5850	5840	5850	5840	100
550	20231109	102200	16530500	5840	5840	5840	5840	0
551	20231109	102100	16530500	5840	5840	5840	5840	1
552	20231109	102000	16524660	5810	5810	5810	5810	231
553	20231109	101900	15182550	5810	5810	5810	5810	0
554	20231109	101800	15182550	5810	5810	5810	5810	0
555	20231109	101700	15182550	5810	5810	5810	5810	0
556	20231109	101600	15182550	5810	5810	5810	5810	1
557	20231109	101500	15176740	5790	5790	5790	5790	0
558	20231109	101400	15176740	5790	5790	5790	5790	0
559	20231109	101300	15176740	5790	5790	5790	5790	0
560	20231109	101200	15176740	5790	5790	5790	5790	0
561	20231109	101100	15176740	5790	5790	5790	5790	0
562	20231109	101000	15176740	5790	5790	5790	5790	0
563	20231109	100900	15176740	5790	5800	5800	5790	10
564	20231109	100800	15118760	5810	5810	5810	5810	0
565	20231109	100700	15118760	5810	5810	5810	5810	3
566	20231109	100600	15101330	5810	5810	5810	5810	0
567	20231109	100500	15101330	5810	5810	5810	5810	0
568	20231109	100400	15101330	5810	5810	5810	5810	0
569	20231109	100300	15101330	5810	5810	5810	5810	0
570	20231109	100200	15101330	5810	5810	5810	5810	0
571	20231109	100100	15101330	5810	5810	5810	5810	25
572	20231109	100000	14956080	5800	5800	5800	5800	0
573	20231109	095900	14956080	5800	5800	5800	5800	0
574	20231109	095800	14956080	5800	5800	5800	5800	1
575	20231109	095700	14950280	5810	5810	5810	5810	17
576	20231109	095600	14851510	5800	5800	5800	5800	0
577	20231109	095500	14851510	5800	5800	5800	5800	0
578	20231109	095400	14851510	5800	5800	5800	5800	0
579	20231109	095300	14851510	5800	5800	5800	5800	2
580	20231109	095200	14839910	5800	5800	5800	5800	0
581	20231109	095100	14839910	5800	5800	5800	5800	63
582	20231109	095000	14474510	5800	5800	5800	5800	72
583	20231109	094900	14056910	5790	5790	5790	5790	0
584	20231109	094800	14056910	5790	5790	5790	5790	0
585	20231109	094700	14056910	5790	5790	5790	5790	1
586	20231109	094600	14051120	5800	5800	5800	5800	200
587	20231109	094500	12891120	5800	5800	5800	5800	100
588	20231109	094400	12311120	5810	5810	5810	5810	239
589	20231109	094300	10922530	5810	5810	5810	5810	0
590	20231109	094200	10922530	5810	5810	5810	5810	0
591	20231109	094100	10922530	5810	5810	5810	5810	1
592	20231109	094000	10916720	5800	5810	5810	5800	809
593	20231109	093900	6223460	5820	5830	5830	5820	33
594	20231109	093800	6031080	5820	5820	5820	5820	2
595	20231109	093700	6019440	5820	5820	5820	5820	0
596	20231109	093600	6019440	5820	5820	5820	5820	200
597	20231109	093500	4855440	5820	5820	5820	5820	100
598	20231109	093400	4273440	5850	5850	5850	5850	0
599	20231109	093300	4273440	5850	5850	5850	5850	1
600	20231109	093200	4267590	5850	5850	5850	5850	1
601	20231109	093100	4261740	5850	5850	5850	5850	0
602	20231109	093000	4261740	5850	5850	5850	5850	0
603	20231109	092900	4261740	5850	5850	5850	5850	0
604	20231109	092800	4261740	5850	5850	5850	5850	0
605	20231109	092700	4261740	5850	5850	5850	5850	0
606	20231109	092600	4261740	5850	5850	5850	5850	0
607	20231109	092500	4261740	5850	5850	5850	5850	0
608	20231109	092400	4261740	5850	5850	5850	5850	0
609	20231109	092300	4261740	5850	5850	5850	5850	1
610	20231109	092200	4255890	5850	5850	5850	5850	0
611	20231109	092100	4255890	5850	5850	5850	5850	0
612	20231109	092000	4255890	5850	5850	5850	5850	1
613	20231109	091900	4250040	5850	5850	5850	5850	2
614	20231109	091800	4238340	5860	5860	5860	5860	1
615	20231109	091700	4232480	5850	5850	5850	5850	176
616	20231109	091600	3202880	5850	5850	5850	5850	0
617	20231109	091500	3202880	5850	5850	5850	5850	0
618	20231109	091400	3202880	5850	5850	5850	5850	0
619	20231109	091300	3202880	5850	5850	5850	5850	0
620	20231109	091200	3202880	5850	5850	5850	5850	53
621	20231109	091100	2892830	5800	5810	5810	5800	65
622	20231109	091000	2515780	5800	5810	5810	5800	24
623	20231109	090900	2376540	5840	5840	5840	5840	0
624	20231109	090800	2376540	5840	5870	5910	5820	149
625	20231109	090700	1504920	5790	5790	5790	5790	0
626	20231109	090600	1504920	5790	5790	5790	5790	0
627	20231109	090500	1504920	5790	5790	5790	5790	0
628	20231109	090400	1504920	5790	5790	5790	5790	1
629	20231109	090300	1499130	5800	5820	5880	5800	85
630	20231109	090200	1003400	5800	5800	5800	5800	3
631	20231109	090100	986000	5800	5800	5800	5800	0
632	20231109	090000	986000	5800	5800	5800	5800	170