KissMeData/013870/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185800	59446495	4120	4120	4120	4120	736
3	20231109	185700	59446495	4120	4120	4120	4120	0
4	20231109	185600	59446495	4120	4120	4120	4120	0
5	20231109	185500	59446495	4120	4120	4120	4120	0
6	20231109	185400	59446495	4120	4120	4120	4120	0
7	20231109	185300	59446495	4120	4120	4120	4120	0
8	20231109	185200	59446495	4120	4120	4120	4120	0
9	20231109	185100	59446495	4120	4120	4120	4120	0
10	20231109	185000	59446495	4120	4120	4120	4120	0
11	20231109	184900	59446495	4120	4120	4120	4120	0
12	20231109	184800	59446495	4120	4120	4120	4120	0
13	20231109	184700	59446495	4120	4120	4120	4120	0
14	20231109	184600	59446495	4120	4120	4120	4120	0
15	20231109	184500	59446495	4120	4120	4120	4120	0
16	20231109	184400	59446495	4120	4120	4120	4120	0
17	20231109	184300	59446495	4120	4120	4120	4120	0
18	20231109	184200	59446495	4120	4120	4120	4120	0
19	20231109	184100	59446495	4120	4120	4120	4120	0
20	20231109	184000	59446495	4120	4120	4120	4120	0
21	20231109	183900	59446495	4120	4120	4120	4120	0
22	20231109	183800	59446495	4120	4120	4120	4120	0
23	20231109	183700	59446495	4120	4120	4120	4120	0
24	20231109	183600	59446495	4120	4120	4120	4120	0
25	20231109	183500	59446495	4120	4120	4120	4120	0
26	20231109	183400	59446495	4120	4120	4120	4120	0
27	20231109	183300	59446495	4120	4120	4120	4120	0
28	20231109	183200	59446495	4120	4120	4120	4120	0
29	20231109	183100	59446495	4120	4120	4120	4120	0
30	20231109	183000	59446495	4120	4120	4120	4120	0
31	20231109	182900	59446495	4120	4120	4120	4120	0
32	20231109	182800	59446495	4120	4120	4120	4120	736
33	20231109	182700	59446495	4120	4120	4120	4120	0
34	20231109	182600	59446495	4120	4120	4120	4120	0
35	20231109	182500	59446495	4120	4120	4120	4120	0
36	20231109	182400	59446495	4120	4120	4120	4120	0
37	20231109	182300	59446495	4120	4120	4120	4120	0
38	20231109	182200	59446495	4120	4120	4120	4120	0
39	20231109	182100	59446495	4120	4120	4120	4120	0
40	20231109	182000	59446495	4120	4120	4120	4120	0
41	20231109	181900	59446495	4120	4120	4120	4120	0
42	20231109	181800	59446495	4120	4120	4120	4120	0
43	20231109	181700	59446495	4120	4120	4120	4120	0
44	20231109	181600	59446495	4120	4120	4120	4120	0
45	20231109	181500	59446495	4120	4120	4120	4120	0
46	20231109	181400	59446495	4120	4120	4120	4120	0
47	20231109	181300	59446495	4120	4120	4120	4120	0
48	20231109	181200	59446495	4120	4120	4120	4120	0
49	20231109	181100	59446495	4120	4120	4120	4120	0
50	20231109	181000	59446495	4120	4120	4120	4120	0
51	20231109	180900	59446495	4120	4120	4120	4120	0
52	20231109	180800	59446495	4120	4120	4120	4120	0
53	20231109	180700	59446495	4120	4120	4120	4120	0
54	20231109	180600	59446495	4120	4120	4120	4120	0
55	20231109	180500	59446495	4120	4120	4120	4120	0
56	20231109	180400	59446495	4120	4120	4120	4120	0
57	20231109	180300	59446495	4120	4120	4120	4120	0
58	20231109	180200	59446495	4120	4120	4120	4120	0
59	20231109	180100	59446495	4120	4120	4120	4120	0
60	20231109	180000	59446495	4120	4120	4120	4120	0
61	20231109	175900	59446495	4120	4120	4120	4120	0
62	20231109	175800	59446495	4120	4120	4120	4120	736
63	20231109	175700	59446495	4120	4120	4120	4120	0
64	20231109	175600	59446495	4120	4120	4120	4120	0
65	20231109	175500	59446495	4120	4120	4120	4120	0
66	20231109	175400	59446495	4120	4120	4120	4120	0
67	20231109	175300	59446495	4120	4120	4120	4120	0
68	20231109	175200	59446495	4120	4120	4120	4120	0
69	20231109	175100	59446495	4120	4120	4120	4120	0
70	20231109	175000	59446495	4120	4120	4120	4120	0
71	20231109	174900	59446495	4120	4120	4120	4120	0
72	20231109	174800	59446495	4120	4120	4120	4120	0
73	20231109	174700	59446495	4120	4120	4120	4120	0
74	20231109	174600	59446495	4120	4120	4120	4120	0
75	20231109	174500	59446495	4120	4120	4120	4120	0
76	20231109	174400	59446495	4120	4120	4120	4120	0
77	20231109	174300	59446495	4120	4120	4120	4120	0
78	20231109	174200	59446495	4120	4120	4120	4120	0
79	20231109	174100	59446495	4120	4120	4120	4120	0
80	20231109	174000	59446495	4120	4120	4120	4120	0
81	20231109	173900	59446495	4120	4120	4120	4120	0
82	20231109	173800	59446495	4120	4120	4120	4120	0
83	20231109	173700	59446495	4120	4120	4120	4120	0
84	20231109	173600	59446495	4120	4120	4120	4120	0
85	20231109	173500	59446495	4120	4120	4120	4120	0
86	20231109	173400	59446495	4120	4120	4120	4120	0
87	20231109	173300	59446495	4120	4120	4120	4120	0
88	20231109	173200	59446495	4120	4120	4120	4120	0
89	20231109	173100	59446495	4120	4120	4120	4120	0
90	20231109	173000	59446495	4120	4120	4120	4120	0
91	20231109	172900	59446495	4120	4120	4120	4120	0
92	20231109	172800	59446495	4120	4120	4120	4120	736
93	20231109	172700	59446495	4120	4120	4120	4120	0
94	20231109	172600	59446495	4120	4120	4120	4120	0
95	20231109	172500	59446495	4120	4120	4120	4120	0
96	20231109	172400	59446495	4120	4120	4120	4120	0
97	20231109	172300	59446495	4120	4120	4120	4120	0
98	20231109	172200	59446495	4120	4120	4120	4120	0
99	20231109	172100	59446495	4120	4120	4120	4120	0
100	20231109	172000	59446495	4120	4120	4120	4120	0
101	20231109	171900	59446495	4120	4120	4120	4120	0
102	20231109	171800	59446495	4120	4120	4120	4120	0
103	20231109	171700	59446495	4120	4120	4120	4120	0
104	20231109	171600	59446495	4120	4120	4120	4120	0
105	20231109	171500	59446495	4120	4120	4120	4120	0
106	20231109	171400	59446495	4120	4120	4120	4120	0
107	20231109	171300	59446495	4120	4120	4120	4120	0
108	20231109	171200	59446495	4120	4120	4120	4120	0
109	20231109	171100	59446495	4120	4120	4120	4120	0
110	20231109	171000	59446495	4120	4120	4120	4120	0
111	20231109	170900	59446495	4120	4120	4120	4120	0
112	20231109	170800	59446495	4120	4120	4120	4120	0
113	20231109	170700	59446495	4120	4120	4120	4120	0
114	20231109	170600	59446495	4120	4120	4120	4120	0
115	20231109	170500	59446495	4120	4120	4120	4120	0
116	20231109	170400	59446495	4120	4120	4120	4120	0
117	20231109	170300	59446495	4120	4120	4120	4120	0
118	20231109	170200	59446495	4120	4120	4120	4120	0
119	20231109	170100	59446495	4120	4120	4120	4120	0
120	20231109	170000	59446495	4120	4120	4120	4120	0
121	20231109	165900	59446495	4120	4120	4120	4120	0
122	20231109	165800	59446495	4120	4120	4120	4120	736
123	20231109	165700	59446495	4120	4120	4120	4120	0
124	20231109	165600	59446495	4120	4120	4120	4120	0
125	20231109	165500	59446495	4120	4120	4120	4120	0
126	20231109	165400	59446495	4120	4120	4120	4120	0
127	20231109	165300	59446495	4120	4120	4120	4120	0
128	20231109	165200	59446495	4120	4120	4120	4120	0
129	20231109	165100	59446495	4120	4120	4120	4120	0
130	20231109	165000	59446495	4120	4120	4120	4120	0
131	20231109	164900	59446495	4120	4120	4120	4120	0
132	20231109	164800	59446495	4120	4120	4120	4120	0
133	20231109	164700	59446495	4120	4120	4120	4120	0
134	20231109	164600	59446495	4120	4120	4120	4120	0
135	20231109	164500	59446495	4120	4120	4120	4120	0
136	20231109	164400	59446495	4120	4120	4120	4120	0
137	20231109	164300	59446495	4120	4120	4120	4120	0
138	20231109	164200	59446495	4120	4120	4120	4120	0
139	20231109	164100	59446495	4120	4120	4120	4120	0
140	20231109	164000	59446495	4120	4120	4120	4120	0
141	20231109	163900	59446495	4120	4120	4120	4120	0
142	20231109	163800	59446495	4120	4120	4120	4120	0
143	20231109	163700	59446495	4120	4120	4120	4120	0
144	20231109	163600	59446495	4120	4120	4120	4120	0
145	20231109	163500	59446495	4120	4120	4120	4120	0
146	20231109	163400	59446495	4120	4120	4120	4120	0
147	20231109	163300	59446495	4120	4120	4120	4120	0
148	20231109	163200	59446495	4120	4120	4120	4120	0
149	20231109	163100	59446495	4120	4120	4120	4120	0
150	20231109	163000	59446495	4120	4120	4120	4120	0
151	20231109	162900	59446495	4120	4120	4120	4120	0
152	20231109	162800	59446495	4120	4120	4120	4120	736
153	20231109	162700	59446495	4120	4120	4120	4120	0
154	20231109	162600	59446495	4120	4120	4120	4120	0
155	20231109	162500	59446495	4120	4120	4120	4120	0
156	20231109	162400	59446495	4120	4120	4120	4120	0
157	20231109	162300	59446495	4120	4120	4120	4120	0
158	20231109	162200	59446495	4120	4120	4120	4120	0
159	20231109	162100	59446495	4120	4120	4120	4120	0
160	20231109	162000	59446495	4120	4120	4120	4120	0
161	20231109	161900	59446495	4120	4120	4120	4120	0
162	20231109	161800	59446495	4120	4120	4120	4120	0
163	20231109	161700	59446495	4120	4120	4120	4120	0
164	20231109	161600	59446495	4120	4120	4120	4120	0
165	20231109	161500	59446495	4120	4120	4120	4120	0
166	20231109	161400	59446495	4120	4120	4120	4120	0
167	20231109	161300	59446495	4120	4120	4120	4120	0
168	20231109	161200	59446495	4120	4120	4120	4120	0
169	20231109	161100	59446495	4120	4120	4120	4120	0
170	20231109	161000	59446495	4120	4120	4120	4120	0
171	20231109	160900	59446495	4120	4120	4120	4120	0
172	20231109	160800	59446495	4120	4120	4120	4120	0
173	20231109	160700	59446495	4120	4120	4120	4120	0
174	20231109	160600	59446495	4120	4120	4120	4120	0
175	20231109	160500	59446495	4120	4120	4120	4120	0
176	20231109	160400	59446495	4120	4120	4120	4120	0
177	20231109	160300	59446495	4120	4120	4120	4120	0
178	20231109	160200	59446495	4120	4120	4120	4120	0
179	20231109	160100	59446495	4120	4120	4120	4120	0
180	20231109	160000	59446495	4120	4120	4120	4120	0
181	20231109	155900	59446495	4120	4120	4120	4120	0
182	20231109	155800	59446495	4120	4120	4120	4120	736
183	20231109	155700	59446495	4120	4120	4120	4120	0
184	20231109	155600	59446495	4120	4120	4120	4120	0
185	20231109	155500	59446495	4120	4120	4120	4120	0
186	20231109	155400	59446495	4120	4120	4120	4120	0
187	20231109	155300	59446495	4120	4120	4120	4120	0
188	20231109	155200	59446495	4120	4120	4120	4120	0
189	20231109	155100	59446495	4120	4120	4120	4120	0
190	20231109	155000	59446495	4120	4120	4120	4120	0
191	20231109	154900	59446495	4120	4120	4120	4120	0
192	20231109	154800	59446495	4120	4120	4120	4120	0
193	20231109	154700	59446495	4120	4120	4120	4120	0
194	20231109	154600	59446495	4120	4120	4120	4120	0
195	20231109	154500	59446495	4120	4120	4120	4120	0
196	20231109	154400	59446495	4120	4120	4120	4120	0
197	20231109	154300	59446495	4120	4120	4120	4120	0
198	20231109	154200	59446495	4120	4120	4120	4120	0
199	20231109	154100	59446495	4120	4120	4120	4120	0
200	20231109	154000	59446495	4120	4120	4120	4120	0
201	20231109	153900	59446495	4120	4120	4120	4120	0
202	20231109	153800	59446495	4120	4120	4120	4120	0
203	20231109	153700	59446495	4120	4120	4120	4120	0
204	20231109	153600	59446495	4120	4120	4120	4120	0
205	20231109	153500	59446495	4120	4120	4120	4120	0
206	20231109	153400	59446495	4120	4120	4120	4120	0
207	20231109	153300	59446495	4120	4120	4120	4120	0
208	20231109	153200	59446495	4120	4120	4120	4120	0
209	20231109	153100	59446495	4120	4120	4120	4120	0
210	20231109	153000	59446495	4120	4120	4120	4120	736
211	20231109	152900	56414175	4115	4115	4115	4115	0
212	20231109	152800	56414175	4115	4115	4115	4115	0
213	20231109	152700	56414175	4115	4115	4115	4115	0
214	20231109	152600	56414175	4115	4115	4115	4115	0
215	20231109	152500	56414175	4115	4115	4115	4115	0
216	20231109	152400	56414175	4115	4115	4115	4115	0
217	20231109	152300	56414175	4115	4115	4115	4115	0
218	20231109	152200	56414175	4115	4115	4115	4115	0
219	20231109	152100	56414175	4115	4115	4115	4115	0
220	20231109	152000	56414175	4115	4115	4115	4115	0
221	20231109	151900	56414175	4115	4115	4115	4115	41
222	20231109	151800	56245460	4115	4110	4115	4110	30
223	20231109	151700	56122145	4110	4110	4110	4110	0
224	20231109	151600	56122145	4110	4110	4110	4110	1
225	20231109	151500	56118035	4110	4110	4110	4110	1
226	20231109	151400	56113925	4110	4110	4110	4110	1
227	20231109	151300	56109815	4110	4110	4110	4110	248
228	20231109	151200	55090535	4105	4105	4105	4105	2259
229	20231109	151100	45817340	4105	4105	4105	4105	40
230	20231109	151000	45653140	4105	4105	4105	4105	2
231	20231109	150900	45644930	4105	4105	4105	4105	0
232	20231109	150800	45644930	4105	4105	4105	4105	26
233	20231109	150700	45538200	4105	4105	4105	4105	0
234	20231109	150600	45538200	4105	4105	4105	4105	0
235	20231109	150500	45538200	4105	4105	4105	4105	0
236	20231109	150400	45538200	4105	4105	4105	4105	0
237	20231109	150300	45538200	4105	4105	4105	4105	3
238	20231109	150200	45525885	4105	4105	4105	4105	0
239	20231109	150100	45525885	4105	4105	4105	4105	343
240	20231109	150000	44117870	4105	4105	4105	4105	36
241	20231109	145900	43970090	4105	4105	4105	4105	100
242	20231109	145800	43559590	4105	4105	4105	4105	2
243	20231109	145700	43551380	4100	4100	4100	4100	0
244	20231109	145600	43551380	4100	4100	4100	4100	0
245	20231109	145500	43551380	4100	4100	4100	4100	0
246	20231109	145400	43551380	4100	4100	4100	4100	0
247	20231109	145300	43551380	4100	4100	4100	4100	978
248	20231109	145200	39541580	4100	4100	4100	4100	4
249	20231109	145100	39525180	4105	4105	4105	4105	29
250	20231109	145000	39406135	4105	4105	4105	4105	0
251	20231109	144900	39406135	4105	4105	4105	4105	0
252	20231109	144800	39406135	4105	4105	4105	4105	4
253	20231109	144700	39389715	4100	4100	4100	4100	19
254	20231109	144600	39311815	4105	4105	4105	4105	0
255	20231109	144500	39311815	4105	4105	4105	4105	0
256	20231109	144400	39311815	4105	4105	4105	4105	0
257	20231109	144300	39311815	4105	4105	4105	4105	0
258	20231109	144200	39311815	4105	4105	4105	4105	0
259	20231109	144100	39311815	4105	4105	4105	4105	0
260	20231109	144000	39311815	4105	4105	4105	4105	0
261	20231109	143900	39311815	4105	4105	4105	4105	0
262	20231109	143800	39311815	4105	4105	4105	4105	4
263	20231109	143700	39295395	4105	4105	4105	4105	0
264	20231109	143600	39295395	4105	4105	4105	4105	0
265	20231109	143500	39295395	4105	4105	4105	4105	0
266	20231109	143400	39295395	4105	4105	4105	4105	0
267	20231109	143300	39295395	4105	4105	4105	4105	0
268	20231109	143200	39295395	4105	4105	4105	4105	0
269	20231109	143100	39295395	4105	4100	4105	4100	200
270	20231109	143000	38474435	4100	4100	4100	4100	0
271	20231109	142900	38474435	4100	4100	4100	4100	0
272	20231109	142800	38474435	4100	4100	4100	4100	70
273	20231109	142700	38187435	4100	4100	4100	4100	0
274	20231109	142600	38187435	4100	4100	4100	4100	25
275	20231109	142500	38084935	4100	4100	4100	4100	0
276	20231109	142400	38084935	4100	4100	4100	4100	0
277	20231109	142300	38084935	4100	4100	4100	4100	0
278	20231109	142200	38084935	4100	4100	4100	4100	0
279	20231109	142100	38084935	4100	4100	4100	4100	0
280	20231109	142000	38084935	4100	4100	4100	4100	0
281	20231109	141900	38084935	4100	4100	4100	4100	0
282	20231109	141800	38084935	4100	4100	4100	4100	83
283	20231109	141700	37744635	4100	4100	4100	4100	0
284	20231109	141600	37744635	4100	4100	4100	4100	17
285	20231109	141500	37674935	4105	4105	4105	4105	0
286	20231109	141400	37674935	4105	4105	4105	4105	0
287	20231109	141300	37674935	4105	4105	4105	4105	0
288	20231109	141200	37674935	4105	4105	4105	4105	0
289	20231109	141100	37674935	4105	4105	4105	4105	0
290	20231109	141000	37674935	4105	4105	4105	4105	0
291	20231109	140900	37674935	4105	4105	4105	4105	0
292	20231109	140800	37674935	4105	4105	4105	4105	0
293	20231109	140700	37674935	4105	4105	4105	4105	0
294	20231109	140600	37674935	4105	4105	4105	4105	0
295	20231109	140500	37674935	4105	4105	4105	4105	0
296	20231109	140400	37674935	4105	4105	4105	4105	1
297	20231109	140300	37670830	4100	4100	4100	4100	0
298	20231109	140200	37670830	4100	4100	4100	4100	0
299	20231109	140100	37670830	4100	4100	4100	4100	0
300	20231109	140000	37670830	4100	4100	4100	4100	0
301	20231109	135900	37670830	4100	4100	4100	4100	83
302	20231109	135800	37330530	4100	4100	4100	4100	0
303	20231109	135700	37330530	4100	4100	4100	4100	0
304	20231109	135600	37330530	4100	4100	4100	4100	0
305	20231109	135500	37330530	4100	4100	4100	4100	17
306	20231109	135400	37260830	4095	4095	4095	4095	17
307	20231109	135300	37191215	4095	4095	4095	4095	0
308	20231109	135200	37191215	4095	4095	4095	4095	0
309	20231109	135100	37191215	4095	4095	4095	4095	0
310	20231109	135000	37191215	4095	4095	4095	4095	0
311	20231109	134900	37191215	4095	4095	4095	4095	0
312	20231109	134800	37191215	4095	4095	4095	4095	0
313	20231109	134700	37191215	4095	4095	4095	4095	0
314	20231109	134600	37191215	4095	4095	4095	4095	178
315	20231109	134500	36462305	4090	4090	4090	4090	0
316	20231109	134400	36462305	4090	4090	4090	4090	537
317	20231109	134300	34265975	4090	4090	4090	4090	0
318	20231109	134200	34265975	4090	4090	4090	4090	0
319	20231109	134100	34265975	4090	4090	4090	4090	0
320	20231109	134000	34265975	4090	4090	4090	4090	0
321	20231109	133900	34265975	4090	4090	4090	4090	164
322	20231109	133800	33595215	4090	4090	4090	4090	0
323	20231109	133700	33595215	4090	4090	4090	4090	0
324	20231109	133600	33595215	4090	4090	4090	4090	0
325	20231109	133500	33595215	4090	4090	4090	4090	0
326	20231109	133400	33595215	4090	4090	4090	4090	0
327	20231109	133300	33595215	4090	4090	4090	4090	0
328	20231109	133200	33595215	4090	4090	4090	4090	0
329	20231109	133100	33595215	4090	4090	4090	4090	1
330	20231109	133000	33591125	4090	4090	4090	4090	0
331	20231109	132900	33591125	4090	4090	4090	4090	0
332	20231109	132800	33591125	4090	4090	4090	4090	0
333	20231109	132700	33591125	4090	4090	4090	4090	415
334	20231109	132600	31893775	4095	4095	4095	4095	0
335	20231109	132500	31893775	4095	4095	4095	4095	0
336	20231109	132400	31893775	4095	4095	4095	4095	5
337	20231109	132300	31873300	4095	4095	4095	4095	0
338	20231109	132200	31873300	4095	4095	4095	4095	0
339	20231109	132100	31873300	4095	4095	4095	4095	0
340	20231109	132000	31873300	4095	4095	4095	4095	10
341	20231109	131900	31832350	4090	4090	4090	4090	302
342	20231109	131800	30597170	4090	4090	4090	4090	0
343	20231109	131700	30597170	4090	4090	4090	4090	0
344	20231109	131600	30597170	4090	4090	4090	4090	0
345	20231109	131500	30597170	4090	4075	4090	4075	2
346	20231109	131400	30589005	4090	4090	4090	4090	99
347	20231109	131300	30184095	4090	4090	4090	4090	0
348	20231109	131200	30184095	4090	4090	4090	4090	0
349	20231109	131100	30184095	4090	4090	4090	4090	0
350	20231109	131000	30184095	4090	4090	4090	4090	0
351	20231109	130900	30184095	4090	4090	4090	4090	0
352	20231109	130800	30184095	4090	4090	4090	4090	0
353	20231109	130700	30184095	4090	4090	4090	4090	0
354	20231109	130600	30184095	4090	4090	4090	4090	0
355	20231109	130500	30184095	4090	4090	4090	4090	0
356	20231109	130400	30184095	4090	4090	4090	4090	0
357	20231109	130300	30184095	4090	4090	4090	4090	0
358	20231109	130200	30184095	4090	4090	4090	4090	0
359	20231109	130100	30184095	4090	4090	4090	4090	0
360	20231109	130000	30184095	4090	4090	4090	4090	0
361	20231109	125900	30184095	4090	4090	4090	4090	0
362	20231109	125800	30184095	4090	4090	4090	4090	1
363	20231109	125700	30180005	4075	4075	4075	4075	1000
364	20231109	125600	26105005	4080	4080	4080	4080	0
365	20231109	125500	26105005	4080	4080	4080	4080	0
366	20231109	125400	26105005	4080	4080	4080	4080	17
367	20231109	125300	26035645	4080	4080	4080	4080	100
368	20231109	125200	25627645	4075	4075	4075	4075	0
369	20231109	125100	25627645	4075	4085	4085	4075	580
370	20231109	125000	23262190	4090	4090	4090	4090	75
371	20231109	124900	22955440	4105	4105	4105	4105	0
372	20231109	124800	22955440	4105	4105	4105	4105	0
373	20231109	124700	22955440	4105	4105	4105	4105	0
374	20231109	124600	22955440	4105	4105	4105	4105	0
375	20231109	124500	22955440	4105	4105	4105	4105	0
376	20231109	124400	22955440	4105	4105	4105	4105	0
377	20231109	124300	22955440	4105	4105	4105	4105	0
378	20231109	124200	22955440	4105	4105	4105	4105	0
379	20231109	124100	22955440	4105	4105	4105	4105	24
380	20231109	124000	22856920	4105	4105	4105	4105	0
381	20231109	123900	22856920	4105	4105	4105	4105	0
382	20231109	123800	22856920	4105	4105	4105	4105	0
383	20231109	123700	22856920	4105	4105	4105	4105	2
384	20231109	123600	22848710	4115	4115	4115	4115	0
385	20231109	123500	22848710	4115	4115	4115	4115	0
386	20231109	123400	22848710	4115	4115	4115	4115	0
387	20231109	123300	22848710	4115	4115	4115	4115	0
388	20231109	123200	22848710	4115	4115	4115	4115	0
389	20231109	123100	22848710	4115	4115	4115	4115	1
390	20231109	123000	22844595	4085	4085	4085	4085	0
391	20231109	122900	22844595	4085	4085	4085	4085	0
392	20231109	122800	22844595	4085	4085	4085	4085	0
393	20231109	122700	22844595	4085	4085	4085	4085	0
394	20231109	122600	22844595	4085	4085	4085	4085	0
395	20231109	122500	22844595	4085	4085	4085	4085	0
396	20231109	122400	22844595	4085	4105	4105	4085	545
397	20231109	122300	20614460	4130	4130	4130	4130	0
398	20231109	122200	20614460	4130	4130	4130	4130	0
399	20231109	122100	20614460	4130	4105	4130	4105	5
400	20231109	122000	20593885	4130	4130	4130	4130	0
401	20231109	121900	20593885	4130	4130	4130	4130	0
402	20231109	121800	20593885	4130	4125	4130	4125	700
403	20231109	121700	17702985	4130	4130	4130	4130	0
404	20231109	121600	17702985	4130	4130	4130	4130	0
405	20231109	121500	17702985	4130	4130	4130	4130	0
406	20231109	121400	17702985	4130	4130	4130	4130	0
407	20231109	121300	17702985	4130	4130	4130	4130	0
408	20231109	121200	17702985	4130	4130	4130	4130	0
409	20231109	121100	17702985	4130	4105	4130	4105	505
410	20231109	121000	15627060	4100	4100	4100	4100	9
411	20231109	120900	15590160	4100	4100	4100	4100	0
412	20231109	120800	15590160	4100	4100	4100	4100	0
413	20231109	120700	15590160	4100	4100	4100	4100	0
414	20231109	120600	15590160	4100	4100	4100	4100	0
415	20231109	120500	15590160	4100	4100	4100	4100	0
416	20231109	120400	15590160	4100	4100	4100	4100	0
417	20231109	120300	15590160	4100	4100	4100	4100	0
418	20231109	120200	15590160	4100	4100	4100	4100	0
419	20231109	120100	15590160	4100	4100	4100	4100	0
420	20231109	120000	15590160	4100	4100	4100	4100	0
421	20231109	115900	15590160	4100	4100	4100	4100	0
422	20231109	115800	15590160	4100	4100	4100	4100	0
423	20231109	115700	15590160	4100	4100	4100	4100	0
424	20231109	115600	15590160	4100	4100	4100	4100	0
425	20231109	115500	15590160	4100	4100	4100	4100	0
426	20231109	115400	15590160	4100	4100	4100	4100	0
427	20231109	115300	15590160	4100	4100	4100	4100	0
428	20231109	115200	15590160	4100	4100	4100	4100	0
429	20231109	115100	15590160	4100	4100	4100	4100	0
430	20231109	115000	15590160	4100	4100	4100	4100	0
431	20231109	114900	15590160	4100	4100	4100	4100	0
432	20231109	114800	15590160	4100	4100	4100	4100	0
433	20231109	114700	15590160	4100	4100	4100	4100	0
434	20231109	114600	15590160	4100	4100	4100	4100	0
435	20231109	114500	15590160	4100	4100	4100	4100	0
436	20231109	114400	15590160	4100	4100	4100	4100	0
437	20231109	114300	15590160	4100	4100	4100	4100	0
438	20231109	114200	15590160	4100	4100	4100	4100	0
439	20231109	114100	15590160	4100	4100	4100	4100	0
440	20231109	114000	15590160	4100	4100	4100	4100	0
441	20231109	113900	15590160	4100	4100	4100	4100	0
442	20231109	113800	15590160	4100	4100	4100	4100	0
443	20231109	113700	15590160	4100	4100	4100	4100	20
444	20231109	113600	15508160	4100	4100	4100	4100	0
445	20231109	113500	15508160	4100	4100	4100	4100	0
446	20231109	113400	15508160	4100	4100	4100	4100	0
447	20231109	113300	15508160	4100	4100	4100	4100	0
448	20231109	113200	15508160	4100	4100	4100	4100	0
449	20231109	113100	15508160	4100	4100	4100	4100	0
450	20231109	113000	15508160	4100	4100	4100	4100	0
451	20231109	112900	15508160	4100	4100	4100	4100	0
452	20231109	112800	15508160	4100	4100	4100	4100	0
453	20231109	112700	15508160	4100	4100	4100	4100	0
454	20231109	112600	15508160	4100	4100	4100	4100	16
455	20231109	112500	15442560	4105	4105	4105	4105	0
456	20231109	112400	15442560	4105	4105	4105	4105	0
457	20231109	112300	15442560	4105	4105	4105	4105	0
458	20231109	112200	15442560	4105	4105	4105	4105	0
459	20231109	112100	15442560	4105	4105	4105	4105	9
460	20231109	112000	15405615	4105	4105	4105	4105	0
461	20231109	111900	15405615	4105	4105	4105	4105	10
462	20231109	111800	15364565	4105	4105	4105	4105	0
463	20231109	111700	15364565	4105	4105	4105	4105	0
464	20231109	111600	15364565	4105	4105	4105	4105	0
465	20231109	111500	15364565	4105	4105	4105	4105	8
466	20231109	111400	15331725	4105	4105	4105	4105	0
467	20231109	111300	15331725	4105	4105	4105	4105	0
468	20231109	111200	15331725	4105	4105	4105	4105	0
469	20231109	111100	15331725	4105	4105	4105	4105	0
470	20231109	111000	15331725	4105	4105	4105	4105	0
471	20231109	110900	15331725	4105	4105	4105	4105	0
472	20231109	110800	15331725	4105	4105	4105	4105	0
473	20231109	110700	15331725	4105	4105	4105	4105	85
474	20231109	110600	14982800	4105	4105	4105	4105	0
475	20231109	110500	14982800	4105	4105	4105	4105	0
476	20231109	110400	14982800	4105	4105	4105	4105	8
477	20231109	110300	14949960	4120	4120	4120	4120	0
478	20231109	110200	14949960	4120	4120	4120	4120	0
479	20231109	110100	14949960	4120	4120	4120	4120	0
480	20231109	110000	14949960	4120	4120	4120	4120	0
481	20231109	105900	14949960	4120	4120	4120	4120	0
482	20231109	105800	14949960	4120	4120	4120	4120	0
483	20231109	105700	14949960	4120	4120	4120	4120	0
484	20231109	105600	14949960	4120	4120	4120	4120	0
485	20231109	105500	14949960	4120	4120	4120	4120	0
486	20231109	105400	14949960	4120	4120	4120	4120	24
487	20231109	105300	14851080	4120	4120	4120	4120	0
488	20231109	105200	14851080	4120	4120	4120	4120	25
489	20231109	105100	14748080	4120	4120	4120	4120	0
490	20231109	105000	14748080	4120	4120	4120	4120	0
491	20231109	104900	14748080	4120	4120	4120	4120	0
492	20231109	104800	14748080	4120	4120	4120	4120	0
493	20231109	104700	14748080	4120	4120	4120	4120	0
494	20231109	104600	14748080	4120	4120	4120	4120	0
495	20231109	104500	14748080	4120	4120	4120	4120	0
496	20231109	104400	14748080	4120	4120	4120	4120	0
497	20231109	104300	14748080	4120	4120	4120	4120	0
498	20231109	104200	14748080	4120	4120	4120	4120	0
499	20231109	104100	14748080	4120	4120	4120	4120	0
500	20231109	104000	14748080	4120	4120	4120	4120	0
501	20231109	103900	14748080	4120	4120	4120	4120	0
502	20231109	103800	14748080	4120	4120	4120	4120	46
503	20231109	103700	14558560	4110	4110	4110	4110	0
504	20231109	103600	14558560	4110	4110	4110	4110	10
505	20231109	103500	14517460	4115	4115	4115	4115	0
506	20231109	103400	14517460	4115	4115	4115	4115	19
507	20231109	103300	14439275	4110	4110	4110	4110	0
508	20231109	103200	14439275	4110	4110	4110	4110	127
509	20231109	103100	13917305	4100	4100	4100	4100	0
510	20231109	103000	13917305	4100	4100	4100	4100	0
511	20231109	102900	13917305	4100	4100	4100	4100	0
512	20231109	102800	13917305	4100	4100	4100	4100	0
513	20231109	102700	13917305	4100	4100	4100	4100	0
514	20231109	102600	13917305	4100	4100	4100	4100	0
515	20231109	102500	13917305	4100	4100	4100	4100	0
516	20231109	102400	13917305	4100	4100	4100	4100	100
517	20231109	102300	13507305	4110	4110	4110	4110	1
518	20231109	102200	13503195	4115	4115	4115	4115	0
519	20231109	102100	13503195	4115	4115	4115	4115	0
520	20231109	102000	13503195	4115	4115	4115	4115	0
521	20231109	101900	13503195	4115	4115	4115	4115	0
522	20231109	101800	13503195	4115	4115	4115	4115	0
523	20231109	101700	13503195	4115	4115	4115	4115	0
524	20231109	101600	13503195	4115	4115	4115	4115	0
525	20231109	101500	13503195	4115	4115	4115	4115	0
526	20231109	101400	13503195	4115	4115	4115	4115	0
527	20231109	101300	13503195	4115	4115	4115	4115	0
528	20231109	101200	13503195	4115	4115	4115	4115	0
529	20231109	101100	13503195	4115	4115	4115	4115	0
530	20231109	101000	13503195	4115	4115	4115	4115	0
531	20231109	100900	13503195	4115	4115	4115	4115	0
532	20231109	100800	13503195	4115	4115	4115	4115	0
533	20231109	100700	13503195	4115	4115	4115	4115	0
534	20231109	100600	13503195	4115	4115	4115	4115	0
535	20231109	100500	13503195	4115	4115	4115	4115	0
536	20231109	100400	13503195	4115	4115	4115	4115	0
537	20231109	100300	13503195	4115	4115	4115	4115	0
538	20231109	100200	13503195	4115	4115	4115	4115	0
539	20231109	100100	13503195	4115	4115	4115	4115	0
540	20231109	100000	13503195	4115	4115	4115	4115	0
541	20231109	095900	13503195	4115	4115	4115	4115	0
542	20231109	095800	13503195	4115	4115	4115	4115	0
543	20231109	095700	13503195	4115	4110	4115	4110	2
544	20231109	095600	13494970	4100	4100	4100	4100	0
545	20231109	095500	13494970	4100	4100	4100	4100	5
546	20231109	095400	13474470	4120	4120	4120	4120	0
547	20231109	095300	13474470	4120	4120	4120	4120	0
548	20231109	095200	13474470	4120	4120	4120	4120	0
549	20231109	095100	13474470	4120	4120	4120	4120	0
550	20231109	095000	13474470	4120	4120	4120	4120	0
551	20231109	094900	13474470	4120	4120	4120	4120	0
552	20231109	094800	13474470	4120	4120	4120	4120	0
553	20231109	094700	13474470	4120	4120	4120	4120	0
554	20231109	094600	13474470	4120	4120	4120	4120	0
555	20231109	094500	13474470	4120	4120	4120	4120	0
556	20231109	094400	13474470	4120	4120	4120	4120	0
557	20231109	094300	13474470	4120	4120	4120	4120	0
558	20231109	094200	13474470	4120	4120	4120	4120	0
559	20231109	094100	13474470	4120	4120	4120	4120	0
560	20231109	094000	13474470	4120	4120	4120	4120	0
561	20231109	093900	13474470	4120	4120	4120	4120	0
562	20231109	093800	13474470	4120	4120	4120	4120	1634
563	20231109	093700	6742390	4120	4120	4120	4120	52
564	20231109	093600	6528150	4120	4120	4120	4120	70
565	20231109	093500	6239750	4125	4130	4130	4125	224
566	20231109	093400	5314685	4130	4120	4130	4120	107
567	20231109	093300	4873745	4120	4120	4120	4120	3
568	20231109	093200	4861385	4120	4120	4120	4120	6
569	20231109	093100	4836665	4120	4120	4120	4120	2
570	20231109	093000	4828425	4120	4120	4120	4120	2
571	20231109	092900	4820185	4120	4120	4120	4120	0
572	20231109	092800	4820185	4120	4120	4120	4120	0
573	20231109	092700	4820185	4120	4120	4120	4120	0
574	20231109	092600	4820185	4120	4120	4120	4120	0
575	20231109	092500	4820185	4120	4120	4120	4120	0
576	20231109	092400	4820185	4120	4120	4120	4120	0
577	20231109	092300	4820185	4120	4120	4120	4120	0
578	20231109	092200	4820185	4120	4120	4120	4120	0
579	20231109	092100	4820185	4120	4120	4120	4120	0
580	20231109	092000	4820185	4120	4120	4120	4120	19
581	20231109	091900	4741905	4120	4120	4120	4120	15
582	20231109	091800	4680105	4120	4120	4120	4120	33
583	20231109	091700	4544145	4130	4130	4130	4130	0
584	20231109	091600	4544145	4130	4130	4130	4130	0
585	20231109	091500	4544145	4130	4130	4130	4130	2
586	20231109	091400	4535885	4130	4130	4130	4130	100
587	20231109	091300	4122885	4090	4085	4090	4085	780
588	20231109	091200	935650	4085	4085	4085	4085	0
589	20231109	091100	935650	4085	4085	4085	4085	0
590	20231109	091000	935650	4085	4085	4085	4085	0
591	20231109	090900	935650	4085	4085	4085	4085	0
592	20231109	090800	935650	4085	4085	4085	4085	0
593	20231109	090700	935650	4085	4085	4085	4085	0
594	20231109	090600	935650	4085	4085	4085	4085	1
595	20231109	090500	931565	4060	4060	4060	4060	0
596	20231109	090400	931565	4060	4060	4060	4060	0
597	20231109	090300	931565	4060	4080	4080	4060	180
598	20231109	090200	200165	4085	4085	4085	4085	0
599	20231109	090100	200165	4085	4085	4085	4085	0
600	20231109	090000	200165	4085	4085	4085	4085	49