KissMeData/241770/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204600	113527260	8850	8850	8850	8850	393
3	20231109	204500	113527260	8850	8850	8850	8850	0
4	20231109	204400	113527260	8850	8850	8850	8850	0
5	20231109	204300	113527260	8850	8850	8850	8850	0
6	20231109	204200	113527260	8850	8850	8850	8850	0
7	20231109	204100	113527260	8850	8850	8850	8850	0
8	20231109	204000	113527260	8850	8850	8850	8850	0
9	20231109	203900	113527260	8850	8850	8850	8850	0
10	20231109	203800	113527260	8850	8850	8850	8850	0
11	20231109	203700	113527260	8850	8850	8850	8850	0
12	20231109	203600	113527260	8850	8850	8850	8850	0
13	20231109	203500	113527260	8850	8850	8850	8850	0
14	20231109	203400	113527260	8850	8850	8850	8850	0
15	20231109	203300	113527260	8850	8850	8850	8850	0
16	20231109	203200	113527260	8850	8850	8850	8850	0
17	20231109	203100	113527260	8850	8850	8850	8850	0
18	20231109	203000	113527260	8850	8850	8850	8850	0
19	20231109	202900	113527260	8850	8850	8850	8850	0
20	20231109	202800	113527260	8850	8850	8850	8850	0
21	20231109	202700	113527260	8850	8850	8850	8850	0
22	20231109	202600	113527260	8850	8850	8850	8850	0
23	20231109	202500	113527260	8850	8850	8850	8850	0
24	20231109	202400	113527260	8850	8850	8850	8850	0
25	20231109	202300	113527260	8850	8850	8850	8850	0
26	20231109	202200	113527260	8850	8850	8850	8850	0
27	20231109	202100	113527260	8850	8850	8850	8850	0
28	20231109	202000	113527260	8850	8850	8850	8850	0
29	20231109	201900	113527260	8850	8850	8850	8850	0
30	20231109	201800	113527260	8850	8850	8850	8850	0
31	20231109	201700	113527260	8850	8850	8850	8850	0
32	20231109	201600	113527260	8850	8850	8850	8850	393
33	20231109	201500	113527260	8850	8850	8850	8850	0
34	20231109	201400	113527260	8850	8850	8850	8850	0
35	20231109	201300	113527260	8850	8850	8850	8850	0
36	20231109	201200	113527260	8850	8850	8850	8850	0
37	20231109	201100	113527260	8850	8850	8850	8850	0
38	20231109	201000	113527260	8850	8850	8850	8850	0
39	20231109	200900	113527260	8850	8850	8850	8850	0
40	20231109	200800	113527260	8850	8850	8850	8850	0
41	20231109	200700	113527260	8850	8850	8850	8850	0
42	20231109	200600	113527260	8850	8850	8850	8850	0
43	20231109	200500	113527260	8850	8850	8850	8850	0
44	20231109	200400	113527260	8850	8850	8850	8850	0
45	20231109	200300	113527260	8850	8850	8850	8850	0
46	20231109	200200	113527260	8850	8850	8850	8850	0
47	20231109	200100	113527260	8850	8850	8850	8850	0
48	20231109	200000	113527260	8850	8850	8850	8850	0
49	20231109	195900	113527260	8850	8850	8850	8850	0
50	20231109	195800	113527260	8850	8850	8850	8850	0
51	20231109	195700	113527260	8850	8850	8850	8850	0
52	20231109	195600	113527260	8850	8850	8850	8850	0
53	20231109	195500	113527260	8850	8850	8850	8850	0
54	20231109	195400	113527260	8850	8850	8850	8850	0
55	20231109	195300	113527260	8850	8850	8850	8850	0
56	20231109	195200	113527260	8850	8850	8850	8850	0
57	20231109	195100	113527260	8850	8850	8850	8850	0
58	20231109	195000	113527260	8850	8850	8850	8850	0
59	20231109	194900	113527260	8850	8850	8850	8850	0
60	20231109	194800	113527260	8850	8850	8850	8850	0
61	20231109	194700	113527260	8850	8850	8850	8850	0
62	20231109	194600	113527260	8850	8850	8850	8850	393
63	20231109	194500	113527260	8850	8850	8850	8850	0
64	20231109	194400	113527260	8850	8850	8850	8850	0
65	20231109	194300	113527260	8850	8850	8850	8850	0
66	20231109	194200	113527260	8850	8850	8850	8850	0
67	20231109	194100	113527260	8850	8850	8850	8850	0
68	20231109	194000	113527260	8850	8850	8850	8850	0
69	20231109	193900	113527260	8850	8850	8850	8850	0
70	20231109	193800	113527260	8850	8850	8850	8850	0
71	20231109	193700	113527260	8850	8850	8850	8850	0
72	20231109	193600	113527260	8850	8850	8850	8850	0
73	20231109	193500	113527260	8850	8850	8850	8850	0
74	20231109	193400	113527260	8850	8850	8850	8850	0
75	20231109	193300	113527260	8850	8850	8850	8850	0
76	20231109	193200	113527260	8850	8850	8850	8850	0
77	20231109	193100	113527260	8850	8850	8850	8850	0
78	20231109	193000	113527260	8850	8850	8850	8850	0
79	20231109	192900	113527260	8850	8850	8850	8850	0
80	20231109	192800	113527260	8850	8850	8850	8850	0
81	20231109	192700	113527260	8850	8850	8850	8850	0
82	20231109	192600	113527260	8850	8850	8850	8850	0
83	20231109	192500	113527260	8850	8850	8850	8850	0
84	20231109	192400	113527260	8850	8850	8850	8850	0
85	20231109	192300	113527260	8850	8850	8850	8850	0
86	20231109	192200	113527260	8850	8850	8850	8850	0
87	20231109	192100	113527260	8850	8850	8850	8850	0
88	20231109	192000	113527260	8850	8850	8850	8850	0
89	20231109	191900	113527260	8850	8850	8850	8850	0
90	20231109	191800	113527260	8850	8850	8850	8850	0
91	20231109	191700	113527260	8850	8850	8850	8850	0
92	20231109	191600	113527260	8850	8850	8850	8850	393
93	20231109	191500	113527260	8850	8850	8850	8850	0
94	20231109	191400	113527260	8850	8850	8850	8850	0
95	20231109	191300	113527260	8850	8850	8850	8850	0
96	20231109	191200	113527260	8850	8850	8850	8850	0
97	20231109	191100	113527260	8850	8850	8850	8850	0
98	20231109	191000	113527260	8850	8850	8850	8850	0
99	20231109	190900	113527260	8850	8850	8850	8850	0
100	20231109	190800	113527260	8850	8850	8850	8850	0
101	20231109	190700	113527260	8850	8850	8850	8850	0
102	20231109	190600	113527260	8850	8850	8850	8850	0
103	20231109	190500	113527260	8850	8850	8850	8850	0
104	20231109	190400	113527260	8850	8850	8850	8850	0
105	20231109	190300	113527260	8850	8850	8850	8850	0
106	20231109	190200	113527260	8850	8850	8850	8850	0
107	20231109	190100	113527260	8850	8850	8850	8850	0
108	20231109	190000	113527260	8850	8850	8850	8850	0
109	20231109	185900	113527260	8850	8850	8850	8850	0
110	20231109	185800	113527260	8850	8850	8850	8850	0
111	20231109	185700	113527260	8850	8850	8850	8850	0
112	20231109	185600	113527260	8850	8850	8850	8850	0
113	20231109	185500	113527260	8850	8850	8850	8850	0
114	20231109	185400	113527260	8850	8850	8850	8850	0
115	20231109	185300	113527260	8850	8850	8850	8850	0
116	20231109	185200	113527260	8850	8850	8850	8850	0
117	20231109	185100	113527260	8850	8850	8850	8850	0
118	20231109	185000	113527260	8850	8850	8850	8850	0
119	20231109	184900	113527260	8850	8850	8850	8850	0
120	20231109	184800	113527260	8850	8850	8850	8850	0
121	20231109	184700	113527260	8850	8850	8850	8850	0
122	20231109	184600	113527260	8850	8850	8850	8850	393
123	20231109	184500	113527260	8850	8850	8850	8850	0
124	20231109	184400	113527260	8850	8850	8850	8850	0
125	20231109	184300	113527260	8850	8850	8850	8850	0
126	20231109	184200	113527260	8850	8850	8850	8850	0
127	20231109	184100	113527260	8850	8850	8850	8850	0
128	20231109	184000	113527260	8850	8850	8850	8850	0
129	20231109	183900	113527260	8850	8850	8850	8850	0
130	20231109	183800	113527260	8850	8850	8850	8850	0
131	20231109	183700	113527260	8850	8850	8850	8850	0
132	20231109	183600	113527260	8850	8850	8850	8850	0
133	20231109	183500	113527260	8850	8850	8850	8850	0
134	20231109	183400	113527260	8850	8850	8850	8850	0
135	20231109	183300	113527260	8850	8850	8850	8850	0
136	20231109	183200	113527260	8850	8850	8850	8850	0
137	20231109	183100	113527260	8850	8850	8850	8850	0
138	20231109	183000	113527260	8850	8850	8850	8850	0
139	20231109	182900	113527260	8850	8850	8850	8850	0
140	20231109	182800	113527260	8850	8850	8850	8850	0
141	20231109	182700	113527260	8850	8850	8850	8850	0
142	20231109	182600	113527260	8850	8850	8850	8850	0
143	20231109	182500	113527260	8850	8850	8850	8850	0
144	20231109	182400	113527260	8850	8850	8850	8850	0
145	20231109	182300	113527260	8850	8850	8850	8850	0
146	20231109	182200	113527260	8850	8850	8850	8850	0
147	20231109	182100	113527260	8850	8850	8850	8850	0
148	20231109	182000	113527260	8850	8850	8850	8850	0
149	20231109	181900	113527260	8850	8850	8850	8850	0
150	20231109	181800	113527260	8850	8850	8850	8850	0
151	20231109	181700	113527260	8850	8850	8850	8850	0
152	20231109	181600	113527260	8850	8850	8850	8850	393
153	20231109	181500	113527260	8850	8850	8850	8850	0
154	20231109	181400	113527260	8850	8850	8850	8850	0
155	20231109	181300	113527260	8850	8850	8850	8850	0
156	20231109	181200	113527260	8850	8850	8850	8850	0
157	20231109	181100	113527260	8850	8850	8850	8850	0
158	20231109	181000	113527260	8850	8850	8850	8850	0
159	20231109	180900	113527260	8850	8850	8850	8850	0
160	20231109	180800	113527260	8850	8850	8850	8850	0
161	20231109	180700	113527260	8850	8850	8850	8850	0
162	20231109	180600	113527260	8850	8850	8850	8850	0
163	20231109	180500	113527260	8850	8850	8850	8850	0
164	20231109	180400	113527260	8850	8850	8850	8850	0
165	20231109	180300	113527260	8850	8850	8850	8850	0
166	20231109	180200	113527260	8850	8850	8850	8850	0
167	20231109	180100	113527260	8850	8850	8850	8850	0
168	20231109	180000	113527260	8850	8850	8850	8850	0
169	20231109	175900	113527260	8850	8850	8850	8850	0
170	20231109	175800	113527260	8850	8850	8850	8850	0
171	20231109	175700	113527260	8850	8850	8850	8850	0
172	20231109	175600	113527260	8850	8850	8850	8850	0
173	20231109	175500	113527260	8850	8850	8850	8850	0
174	20231109	175400	113527260	8850	8850	8850	8850	0
175	20231109	175300	113527260	8850	8850	8850	8850	0
176	20231109	175200	113527260	8850	8850	8850	8850	0
177	20231109	175100	113527260	8850	8850	8850	8850	0
178	20231109	175000	113527260	8850	8850	8850	8850	0
179	20231109	174900	113527260	8850	8850	8850	8850	0
180	20231109	174800	113527260	8850	8850	8850	8850	0
181	20231109	174700	113527260	8850	8850	8850	8850	0
182	20231109	174600	113527260	8850	8850	8850	8850	393
183	20231109	174500	113527260	8850	8850	8850	8850	0
184	20231109	174400	113527260	8850	8850	8850	8850	0
185	20231109	174300	113527260	8850	8850	8850	8850	0
186	20231109	174200	113527260	8850	8850	8850	8850	0
187	20231109	174100	113527260	8850	8850	8850	8850	0
188	20231109	174000	113527260	8850	8850	8850	8850	0
189	20231109	173900	113527260	8850	8850	8850	8850	0
190	20231109	173800	113527260	8850	8850	8850	8850	0
191	20231109	173700	113527260	8850	8850	8850	8850	0
192	20231109	173600	113527260	8850	8850	8850	8850	0
193	20231109	173500	113527260	8850	8850	8850	8850	0
194	20231109	173400	113527260	8850	8850	8850	8850	0
195	20231109	173300	113527260	8850	8850	8850	8850	0
196	20231109	173200	113527260	8850	8850	8850	8850	0
197	20231109	173100	113527260	8850	8850	8850	8850	0
198	20231109	173000	113527260	8850	8850	8850	8850	0
199	20231109	172900	113527260	8850	8850	8850	8850	0
200	20231109	172800	113527260	8850	8850	8850	8850	0
201	20231109	172700	113527260	8850	8850	8850	8850	0
202	20231109	172600	113527260	8850	8850	8850	8850	0
203	20231109	172500	113527260	8850	8850	8850	8850	0
204	20231109	172400	113527260	8850	8850	8850	8850	0
205	20231109	172300	113527260	8850	8850	8850	8850	0
206	20231109	172200	113527260	8850	8850	8850	8850	0
207	20231109	172100	113527260	8850	8850	8850	8850	0
208	20231109	172000	113527260	8850	8850	8850	8850	0
209	20231109	171900	113527260	8850	8850	8850	8850	0
210	20231109	171800	113527260	8850	8850	8850	8850	0
211	20231109	171700	113527260	8850	8850	8850	8850	0
212	20231109	171600	113527260	8850	8850	8850	8850	393
213	20231109	171500	113527260	8850	8850	8850	8850	0
214	20231109	171400	113527260	8850	8850	8850	8850	0
215	20231109	171300	113527260	8850	8850	8850	8850	0
216	20231109	171200	113527260	8850	8850	8850	8850	0
217	20231109	171100	113527260	8850	8850	8850	8850	0
218	20231109	171000	113527260	8850	8850	8850	8850	0
219	20231109	170900	113527260	8850	8850	8850	8850	0
220	20231109	170800	113527260	8850	8850	8850	8850	0
221	20231109	170700	113527260	8850	8850	8850	8850	0
222	20231109	170600	113527260	8850	8850	8850	8850	0
223	20231109	170500	113527260	8850	8850	8850	8850	0
224	20231109	170400	113527260	8850	8850	8850	8850	0
225	20231109	170300	113527260	8850	8850	8850	8850	0
226	20231109	170200	113527260	8850	8850	8850	8850	0
227	20231109	170100	113527260	8850	8850	8850	8850	0
228	20231109	170000	113527260	8850	8850	8850	8850	0
229	20231109	165900	113527260	8850	8850	8850	8850	0
230	20231109	165800	113527260	8850	8850	8850	8850	0
231	20231109	165700	113527260	8850	8850	8850	8850	0
232	20231109	165600	113527260	8850	8850	8850	8850	0
233	20231109	165500	113527260	8850	8850	8850	8850	0
234	20231109	165400	113527260	8850	8850	8850	8850	0
235	20231109	165300	113527260	8850	8850	8850	8850	0
236	20231109	165200	113527260	8850	8850	8850	8850	0
237	20231109	165100	113527260	8850	8850	8850	8850	0
238	20231109	165000	113527260	8850	8850	8850	8850	0
239	20231109	164900	113527260	8850	8850	8850	8850	0
240	20231109	164800	113527260	8850	8850	8850	8850	0
241	20231109	164700	113527260	8850	8850	8850	8850	0
242	20231109	164600	113527260	8850	8850	8850	8850	393
243	20231109	164500	113527260	8850	8850	8850	8850	0
244	20231109	164400	113527260	8850	8850	8850	8850	0
245	20231109	164300	113527260	8850	8850	8850	8850	0
246	20231109	164200	113527260	8850	8850	8850	8850	0
247	20231109	164100	113527260	8850	8850	8850	8850	0
248	20231109	164000	113527260	8850	8850	8850	8850	0
249	20231109	163900	113527260	8850	8850	8850	8850	0
250	20231109	163800	113527260	8850	8850	8850	8850	0
251	20231109	163700	113527260	8850	8850	8850	8850	0
252	20231109	163600	113527260	8850	8850	8850	8850	0
253	20231109	163500	113527260	8850	8850	8850	8850	0
254	20231109	163400	113527260	8850	8850	8850	8850	0
255	20231109	163300	113527260	8850	8850	8850	8850	0
256	20231109	163200	113527260	8850	8850	8850	8850	0
257	20231109	163100	113527260	8850	8850	8850	8850	0
258	20231109	163000	113527260	8850	8850	8850	8850	0
259	20231109	162900	113527260	8850	8850	8850	8850	0
260	20231109	162800	113527260	8850	8850	8850	8850	0
261	20231109	162700	113527260	8850	8850	8850	8850	0
262	20231109	162600	113527260	8850	8850	8850	8850	0
263	20231109	162500	113527260	8850	8850	8850	8850	0
264	20231109	162400	113527260	8850	8850	8850	8850	0
265	20231109	162300	113527260	8850	8850	8850	8850	0
266	20231109	162200	113527260	8850	8850	8850	8850	0
267	20231109	162100	113527260	8850	8850	8850	8850	0
268	20231109	162000	113527260	8850	8850	8850	8850	0
269	20231109	161900	113527260	8850	8850	8850	8850	0
270	20231109	161800	113527260	8850	8850	8850	8850	0
271	20231109	161700	113527260	8850	8850	8850	8850	0
272	20231109	161600	113527260	8850	8850	8850	8850	393
273	20231109	161500	113527260	8850	8850	8850	8850	0
274	20231109	161400	113527260	8850	8850	8850	8850	0
275	20231109	161300	113527260	8850	8850	8850	8850	0
276	20231109	161200	113527260	8850	8850	8850	8850	0
277	20231109	161100	113527260	8850	8850	8850	8850	0
278	20231109	161000	113527260	8850	8850	8850	8850	0
279	20231109	160900	113527260	8850	8850	8850	8850	0
280	20231109	160800	113527260	8850	8850	8850	8850	0
281	20231109	160700	113527260	8850	8850	8850	8850	0
282	20231109	160600	113527260	8850	8850	8850	8850	0
283	20231109	160500	113527260	8850	8850	8850	8850	0
284	20231109	160400	113527260	8850	8850	8850	8850	0
285	20231109	160300	113527260	8850	8850	8850	8850	0
286	20231109	160200	113527260	8850	8850	8850	8850	0
287	20231109	160100	113527260	8850	8850	8850	8850	0
288	20231109	160000	113527260	8850	8850	8850	8850	0
289	20231109	155900	113527260	8850	8850	8850	8850	0
290	20231109	155800	113527260	8850	8850	8850	8850	0
291	20231109	155700	113527260	8850	8850	8850	8850	0
292	20231109	155600	113527260	8850	8850	8850	8850	0
293	20231109	155500	113527260	8850	8850	8850	8850	0
294	20231109	155400	113527260	8850	8850	8850	8850	0
295	20231109	155300	113527260	8850	8850	8850	8850	0
296	20231109	155200	113527260	8850	8850	8850	8850	0
297	20231109	155100	113527260	8850	8850	8850	8850	0
298	20231109	155000	113527260	8850	8850	8850	8850	0
299	20231109	154900	113527260	8850	8850	8850	8850	0
300	20231109	154800	113527260	8850	8850	8850	8850	0
301	20231109	154700	113527260	8850	8850	8850	8850	0
302	20231109	154600	113527260	8850	8850	8850	8850	393
303	20231109	154500	113527260	8850	8850	8850	8850	0
304	20231109	154400	113527260	8850	8850	8850	8850	0
305	20231109	154300	113527260	8850	8850	8850	8850	0
306	20231109	154200	113527260	8850	8850	8850	8850	0
307	20231109	154100	113527260	8850	8850	8850	8850	0
308	20231109	154000	113527260	8850	8850	8850	8850	0
309	20231109	153900	113527260	8850	8850	8850	8850	0
310	20231109	153800	113527260	8850	8850	8850	8850	0
311	20231109	153700	113527260	8850	8850	8850	8850	0
312	20231109	153600	113527260	8850	8850	8850	8850	0
313	20231109	153500	113527260	8850	8850	8850	8850	0
314	20231109	153400	113527260	8850	8850	8850	8850	0
315	20231109	153300	113527260	8850	8850	8850	8850	0
316	20231109	153200	113527260	8850	8850	8850	8850	0
317	20231109	153100	113527260	8850	8850	8850	8850	0
318	20231109	153000	113527260	8850	8850	8850	8850	393
319	20231109	152900	110049210	8850	8850	8850	8850	0
320	20231109	152800	110049210	8850	8850	8850	8850	0
321	20231109	152700	110049210	8850	8850	8850	8850	0
322	20231109	152600	110049210	8850	8850	8850	8850	0
323	20231109	152500	110049210	8850	8850	8850	8850	0
324	20231109	152400	110049210	8850	8850	8850	8850	0
325	20231109	152300	110049210	8850	8850	8850	8850	0
326	20231109	152200	110049210	8850	8850	8850	8850	0
327	20231109	152100	110049210	8850	8850	8850	8850	0
328	20231109	152000	110049210	8850	8850	8850	8850	0
329	20231109	151900	110049210	8850	8850	8850	8850	0
330	20231109	151800	110049210	8850	8850	8850	8850	0
331	20231109	151700	110049210	8850	8850	8850	8850	0
332	20231109	151600	110049210	8850	8850	8850	8850	0
333	20231109	151500	110049210	8850	8850	8850	8850	1
334	20231109	151400	110040360	8830	8820	8830	8820	227
335	20231109	151300	108036430	8820	8740	8820	8740	37
336	20231109	151200	107712970	8740	8730	8740	8720	287
337	20231109	151100	105204880	8740	8740	8740	8740	0
338	20231109	151000	105204880	8740	8740	8740	8740	0
339	20231109	150900	105204880	8740	8740	8740	8740	10
340	20231109	150800	105117480	8740	8740	8740	8740	0
341	20231109	150700	105117480	8740	8740	8740	8740	0
342	20231109	150600	105117480	8740	8740	8740	8740	0
343	20231109	150500	105117480	8740	8740	8740	8740	0
344	20231109	150400	105117480	8740	8740	8740	8740	0
345	20231109	150300	105117480	8740	8740	8740	8740	0
346	20231109	150200	105117480	8740	8740	8740	8740	0
347	20231109	150100	105117480	8740	8730	8740	8730	6
348	20231109	150000	105065090	8720	8720	8720	8720	1
349	20231109	145900	105056370	8740	8740	8740	8740	0
350	20231109	145800	105056370	8740	8730	8740	8710	34
351	20231109	145700	104759990	8740	8740	8740	8740	100
352	20231109	145600	103885990	8740	8740	8740	8740	0
353	20231109	145500	103885990	8740	8740	8740	8740	0
354	20231109	145400	103885990	8740	8740	8740	8740	0
355	20231109	145300	103885990	8740	8740	8740	8740	1
356	20231109	145200	103877250	8740	8740	8740	8740	10
357	20231109	145100	103789850	8740	8740	8740	8740	1
358	20231109	145000	103781110	8740	8740	8740	8740	0
359	20231109	144900	103781110	8740	8740	8740	8740	0
360	20231109	144800	103781110	8740	8740	8740	8740	0
361	20231109	144700	103781110	8740	8740	8740	8740	0
362	20231109	144600	103781110	8740	8740	8740	8740	0
363	20231109	144500	103781110	8740	8740	8740	8740	0
364	20231109	144400	103781110	8740	8740	8740	8740	58
365	20231109	144300	103274190	8700	8700	8700	8700	0
366	20231109	144200	103274190	8700	8730	8730	8700	500
367	20231109	144100	98918090	8740	8740	8740	8740	0
368	20231109	144000	98918090	8740	8740	8740	8740	3
369	20231109	143900	98891870	8740	8740	8740	8740	0
370	20231109	143800	98891870	8740	8740	8740	8740	0
371	20231109	143700	98891870	8740	8740	8740	8740	0
372	20231109	143600	98891870	8740	8740	8740	8740	0
373	20231109	143500	98891870	8740	8740	8740	8740	0
374	20231109	143400	98891870	8740	8740	8740	8740	0
375	20231109	143300	98891870	8740	8740	8740	8740	1
376	20231109	143200	98883130	8750	8750	8750	8750	0
377	20231109	143100	98883130	8750	8750	8750	8750	0
378	20231109	143000	98883130	8750	8750	8750	8750	0
379	20231109	142900	98883130	8750	8750	8750	8750	0
380	20231109	142800	98883130	8750	8750	8750	8750	1
381	20231109	142700	98874380	8730	8730	8730	8730	0
382	20231109	142600	98874380	8730	8730	8730	8730	0
383	20231109	142500	98874380	8730	8730	8730	8730	1
384	20231109	142400	98865650	8720	8720	8720	8720	0
385	20231109	142300	98865650	8720	8740	8740	8720	169
386	20231109	142200	97390590	8730	8730	8730	8730	0
387	20231109	142100	97390590	8730	8730	8730	8730	0
388	20231109	142000	97390590	8730	8730	8730	8730	37
389	20231109	141900	97067580	8740	8740	8740	8740	0
390	20231109	141800	97067580	8740	8740	8740	8740	13
391	20231109	141700	96953960	8750	8750	8750	8750	10
392	20231109	141600	96866460	8750	8750	8750	8750	14
393	20231109	141500	96743960	8750	8750	8750	8750	0
394	20231109	141400	96743960	8750	8750	8750	8750	0
395	20231109	141300	96743960	8750	8740	8750	8740	19
396	20231109	141200	96577890	8740	8740	8740	8740	0
397	20231109	141100	96577890	8740	8740	8740	8740	2
398	20231109	141000	96560410	8750	8750	8750	8750	0
399	20231109	140900	96560410	8750	8750	8750	8750	0
400	20231109	140800	96560410	8750	8750	8750	8750	0
401	20231109	140700	96560410	8750	8750	8750	8750	0
402	20231109	140600	96560410	8750	8750	8750	8750	1
403	20231109	140500	96551660	8730	8730	8730	8730	0
404	20231109	140400	96551660	8730	8730	8730	8730	0
405	20231109	140300	96551660	8730	8730	8730	8730	0
406	20231109	140200	96551660	8730	8730	8730	8730	0
407	20231109	140100	96551660	8730	8730	8730	8730	0
408	20231109	140000	96551660	8730	8740	8740	8730	13
409	20231109	135900	96438120	8770	8770	8770	8770	0
410	20231109	135800	96438120	8770	8770	8770	8770	1
411	20231109	135700	96429350	8820	8820	8820	8820	0
412	20231109	135600	96429350	8820	8820	8820	8820	0
413	20231109	135500	96429350	8820	8820	8820	8820	0
414	20231109	135400	96429350	8820	8820	8820	8820	0
415	20231109	135300	96429350	8820	8790	8820	8720	1003
416	20231109	135200	87661220	8820	8820	8820	8820	0
417	20231109	135100	87661220	8820	8820	8820	8820	0
418	20231109	135000	87661220	8820	8820	8820	8820	0
419	20231109	134900	87661220	8820	8820	8820	8820	0
420	20231109	134800	87661220	8820	8820	8820	8820	0
421	20231109	134700	87661220	8820	8820	8820	8820	0
422	20231109	134600	87661220	8820	8800	8820	8800	5
423	20231109	134500	87617170	8790	8800	8800	8790	25
424	20231109	134400	87397180	8800	8800	8800	8800	3
425	20231109	134300	87370780	8790	8790	8790	8790	86
426	20231109	134200	86614840	8830	8830	8830	8830	0
427	20231109	134100	86614840	8830	8830	8830	8830	0
428	20231109	134000	86614840	8830	8830	8830	8830	0
429	20231109	133900	86614840	8830	8830	8830	8830	0
430	20231109	133800	86614840	8830	8830	8830	8830	0
431	20231109	133700	86614840	8830	8830	8830	8830	0
432	20231109	133600	86614840	8830	8830	8830	8830	0
433	20231109	133500	86614840	8830	8830	8830	8830	0
434	20231109	133400	86614840	8830	8830	8830	8830	0
435	20231109	133300	86614840	8830	8830	8830	8830	0
436	20231109	133200	86614840	8830	8830	8830	8830	0
437	20231109	133100	86614840	8830	8830	8830	8830	0
438	20231109	133000	86614840	8830	8830	8830	8830	0
439	20231109	132900	86614840	8830	8830	8830	8830	0
440	20231109	132800	86614840	8830	8820	8830	8820	3
441	20231109	132700	86588370	8830	8830	8830	8830	48
442	20231109	132600	86164530	8830	8830	8830	8830	0
443	20231109	132500	86164530	8830	8830	8830	8830	0
444	20231109	132400	86164530	8830	8830	8830	8830	0
445	20231109	132300	86164530	8830	8830	8830	8830	0
446	20231109	132200	86164530	8830	8830	8830	8830	0
447	20231109	132100	86164530	8830	8830	8830	8830	0
448	20231109	132000	86164530	8830	8830	8830	8830	0
449	20231109	131900	86164530	8830	8830	8830	8830	0
450	20231109	131800	86164530	8830	8830	8830	8830	0
451	20231109	131700	86164530	8830	8830	8830	8830	0
452	20231109	131600	86164530	8830	8830	8830	8830	0
453	20231109	131500	86164530	8830	8830	8830	8830	0
454	20231109	131400	86164530	8830	8830	8830	8830	0
455	20231109	131300	86164530	8830	8830	8830	8830	0
456	20231109	131200	86164530	8830	8830	8830	8830	0
457	20231109	131100	86164530	8830	8830	8830	8830	0
458	20231109	131000	86164530	8830	8830	8830	8830	0
459	20231109	130900	86164530	8830	8830	8830	8830	0
460	20231109	130800	86164530	8830	8830	8830	8830	1
461	20231109	130700	86155700	8750	8770	8770	8750	500
462	20231109	130600	81779690	8830	8830	8830	8830	0
463	20231109	130500	81779690	8830	8830	8830	8830	0
464	20231109	130400	81779690	8830	8830	8830	8830	0
465	20231109	130300	81779690	8830	8830	8830	8830	0
466	20231109	130200	81779690	8830	8830	8830	8830	1
467	20231109	130100	81770860	8770	8770	8770	8770	10
468	20231109	130000	81683160	8840	8800	8840	8800	300
469	20231109	125900	79038080	8770	8770	8770	8770	0
470	20231109	125800	79038080	8770	8770	8770	8770	68
471	20231109	125700	78441720	8770	8790	8790	8770	432
472	20231109	125600	74652860	8800	8800	8800	8800	0
473	20231109	125500	74652860	8800	8790	8800	8790	13
474	20231109	125400	74538580	8790	8790	8790	8790	5
475	20231109	125300	74494630	8780	8790	8790	8780	20
476	20231109	125200	74318930	8790	8790	8790	8790	0
477	20231109	125100	74318930	8790	8790	8790	8790	0
478	20231109	125000	74318930	8790	8790	8790	8790	0
479	20231109	124900	74318930	8790	8790	8790	8790	0
480	20231109	124800	74318930	8790	8790	8790	8790	0
481	20231109	124700	74318930	8790	8790	8790	8790	0
482	20231109	124600	74318930	8790	8790	8790	8790	0
483	20231109	124500	74318930	8790	8790	8790	8790	10
484	20231109	124400	74231030	8790	8790	8790	8790	0
485	20231109	124300	74231030	8790	8790	8790	8790	0
486	20231109	124200	74231030	8790	8790	8790	8790	0
487	20231109	124100	74231030	8790	8790	8790	8790	0
488	20231109	124000	74231030	8790	8790	8790	8790	0
489	20231109	123900	74231030	8790	8790	8790	8790	0
490	20231109	123800	74231030	8790	8790	8790	8790	0
491	20231109	123700	74231030	8790	8790	8790	8790	0
492	20231109	123600	74231030	8790	8790	8790	8790	0
493	20231109	123500	74231030	8790	8790	8790	8790	0
494	20231109	123400	74231030	8790	8790	8790	8790	0
495	20231109	123300	74231030	8790	8790	8790	8790	0
496	20231109	123200	74231030	8790	8790	8790	8790	0
497	20231109	123100	74231030	8790	8790	8790	8790	0
498	20231109	123000	74231030	8790	8790	8790	8790	4
499	20231109	122900	74195870	8790	8790	8790	8790	312
500	20231109	122800	71453390	8780	8790	8790	8750	1511
501	20231109	122700	58211250	8890	8890	8890	8890	0
502	20231109	122600	58211250	8890	8830	8890	8750	4008
503	20231109	122500	23047010	8830	8830	8830	8830	0
504	20231109	122400	23047010	8830	8830	8830	8830	0
505	20231109	122300	23047010	8830	8830	8830	8830	0
506	20231109	122200	23047010	8830	8830	8830	8830	0
507	20231109	122100	23047010	8830	8830	8830	8830	0
508	20231109	122000	23047010	8830	8830	8830	8830	0
509	20231109	121900	23047010	8830	8830	8830	8830	0
510	20231109	121800	23047010	8830	8830	8830	8830	0
511	20231109	121700	23047010	8830	8830	8830	8830	0
512	20231109	121600	23047010	8830	8830	8830	8830	0
513	20231109	121500	23047010	8830	8830	8830	8830	0
514	20231109	121400	23047010	8830	8830	8830	8830	0
515	20231109	121300	23047010	8830	8830	8830	8830	0
516	20231109	121200	23047010	8830	8830	8830	8830	0
517	20231109	121100	23047010	8830	8830	8830	8830	0
518	20231109	121000	23047010	8830	8830	8830	8830	0
519	20231109	120900	23047010	8830	8840	8840	8830	158
520	20231109	120800	21651810	8850	8850	8850	8850	5
521	20231109	120700	21607560	8850	8870	8870	8850	44
522	20231109	120600	21217520	8890	8890	8890	8890	0
523	20231109	120500	21217520	8890	8890	8890	8890	0
524	20231109	120400	21217520	8890	8890	8890	8890	0
525	20231109	120300	21217520	8890	8890	8890	8890	0
526	20231109	120200	21217520	8890	8890	8890	8890	0
527	20231109	120100	21217520	8890	8890	8890	8880	15
528	20231109	120000	21084300	8880	8880	8880	8880	0
529	20231109	115900	21084300	8880	8880	8880	8880	0
530	20231109	115800	21084300	8880	8880	8880	8880	0
531	20231109	115700	21084300	8880	8880	8880	8880	0
532	20231109	115600	21084300	8880	8880	8880	8880	0
533	20231109	115500	21084300	8880	8880	8880	8880	0
534	20231109	115400	21084300	8880	8880	8880	8880	0
535	20231109	115300	21084300	8880	8880	8880	8880	0
536	20231109	115200	21084300	8880	8880	8880	8880	0
537	20231109	115100	21084300	8880	8880	8880	8880	0
538	20231109	115000	21084300	8880	8880	8880	8880	0
539	20231109	114900	21084300	8880	8880	8880	8880	0
540	20231109	114800	21084300	8880	8880	8880	8880	0
541	20231109	114700	21084300	8880	8880	8880	8880	0
542	20231109	114600	21084300	8880	8880	8880	8880	0
543	20231109	114500	21084300	8880	8880	8880	8880	0
544	20231109	114400	21084300	8880	8880	8880	8880	0
545	20231109	114300	21084300	8880	8880	8880	8880	2
546	20231109	114200	21066540	8880	8880	8880	8880	0
547	20231109	114100	21066540	8880	8880	8880	8880	0
548	20231109	114000	21066540	8880	8880	8880	8880	5
549	20231109	113900	21022140	8880	8880	8880	8880	0
550	20231109	113800	21022140	8880	8880	8880	8880	0
551	20231109	113700	21022140	8880	8880	8880	8880	0
552	20231109	113600	21022140	8880	8880	8880	8880	0
553	20231109	113500	21022140	8880	8880	8880	8880	0
554	20231109	113400	21022140	8880	8880	8880	8880	0
555	20231109	113300	21022140	8880	8880	8880	8880	1
556	20231109	113200	21013260	8860	8860	8860	8860	0
557	20231109	113100	21013260	8860	8860	8860	8860	0
558	20231109	113000	21013260	8860	8860	8860	8860	0
559	20231109	112900	21013260	8860	8860	8860	8860	0
560	20231109	112800	21013260	8860	8860	8860	8860	0
561	20231109	112700	21013260	8860	8860	8860	8860	0
562	20231109	112600	21013260	8860	8860	8860	8860	0
563	20231109	112500	21013260	8860	8860	8860	8860	0
564	20231109	112400	21013260	8860	8860	8860	8860	0
565	20231109	112300	21013260	8860	8860	8860	8860	0
566	20231109	112200	21013260	8860	8860	8860	8860	0
567	20231109	112100	21013260	8860	8860	8860	8860	0
568	20231109	112000	21013260	8860	8860	8860	8860	1
569	20231109	111900	21004400	8880	8880	8880	8880	0
570	20231109	111800	21004400	8880	8880	8880	8880	0
571	20231109	111700	21004400	8880	8880	8880	8880	0
572	20231109	111600	21004400	8880	8880	8880	8880	0
573	20231109	111500	21004400	8880	8880	8880	8880	0
574	20231109	111400	21004400	8880	8880	8880	8880	0
575	20231109	111300	21004400	8880	8870	8880	8870	2
576	20231109	111200	20986650	8880	8880	8880	8880	0
577	20231109	111100	20986650	8880	8880	8880	8880	0
578	20231109	111000	20986650	8880	8880	8880	8880	0
579	20231109	110900	20986650	8880	8880	8880	8880	0
580	20231109	110800	20986650	8880	8880	8880	8880	5
581	20231109	110700	20942250	8890	8890	8890	8890	0
582	20231109	110600	20942250	8890	8890	8890	8890	0
583	20231109	110500	20942250	8890	8890	8890	8890	0
584	20231109	110400	20942250	8890	8850	8890	8830	358
585	20231109	110300	17778060	8890	8890	8890	8890	0
586	20231109	110200	17778060	8890	8890	8890	8890	0
587	20231109	110100	17778060	8890	8890	8890	8890	0
588	20231109	110000	17778060	8890	8890	8890	8890	0
589	20231109	105900	17778060	8890	8890	8890	8890	0
590	20231109	105800	17778060	8890	8890	8890	8890	1
591	20231109	105700	17769170	8850	8850	8850	8850	0
592	20231109	105600	17769170	8850	8850	8850	8850	0
593	20231109	105500	17769170	8850	8850	8850	8850	0
594	20231109	105400	17769170	8850	8850	8850	8850	0
595	20231109	105300	17769170	8850	8850	8850	8850	0
596	20231109	105200	17769170	8850	8850	8850	8850	0
597	20231109	105100	17769170	8850	8850	8850	8850	5
598	20231109	105000	17724920	8850	8850	8850	8850	11
599	20231109	104900	17627570	8850	8850	8850	8850	1
600	20231109	104800	17618720	8850	8850	8850	8850	0
601	20231109	104700	17618720	8850	8850	8850	8850	0
602	20231109	104600	17618720	8850	8850	8850	8850	1
603	20231109	104500	17609870	8850	8850	8850	8850	6
604	20231109	104400	17556770	8850	8850	8850	8850	1
605	20231109	104300	17547920	8850	8850	8850	8850	11
606	20231109	104200	17450570	8850	8850	8850	8850	50
607	20231109	104100	17008070	8850	8850	8850	8850	0
608	20231109	104000	17008070	8850	8850	8850	8850	0
609	20231109	103900	17008070	8850	8850	8850	8850	0
610	20231109	103800	17008070	8850	8850	8850	8850	0
611	20231109	103700	17008070	8850	8850	8850	8850	0
612	20231109	103600	17008070	8850	8850	8850	8850	0
613	20231109	103500	17008070	8850	8850	8850	8850	264
614	20231109	103400	14671670	8850	8850	8850	8850	0
615	20231109	103300	14671670	8850	8850	8850	8850	9
616	20231109	103200	14592020	8840	8840	8840	8840	0
617	20231109	103100	14592020	8840	8840	8840	8840	0
618	20231109	103000	14592020	8840	8840	8840	8840	0
619	20231109	102900	14592020	8840	8850	8850	8840	229
620	20231109	102800	12565380	8890	8890	8890	8890	0
621	20231109	102700	12565380	8890	8890	8890	8890	0
622	20231109	102600	12565380	8890	8890	8890	8890	1
623	20231109	102500	12556490	8850	8850	8850	8850	0
624	20231109	102400	12556490	8850	8850	8850	8850	0
625	20231109	102300	12556490	8850	8850	8850	8850	0
626	20231109	102200	12556490	8850	8850	8850	8850	5
627	20231109	102100	12512240	8850	8850	8850	8850	1
628	20231109	102000	12503390	8850	8850	8850	8850	0
629	20231109	101900	12503390	8850	8850	8850	8850	10
630	20231109	101800	12414890	8850	8850	8850	8850	0
631	20231109	101700	12414890	8850	8850	8850	8850	0
632	20231109	101600	12414890	8850	8850	8850	8850	0
633	20231109	101500	12414890	8850	8880	8880	8840	616
634	20231109	101400	6963080	8880	8880	8880	8880	0
635	20231109	101300	6963080	8880	8880	8880	8880	0
636	20231109	101200	6963080	8880	8880	8880	8880	0
637	20231109	101100	6963080	8880	8880	8880	8880	0
638	20231109	101000	6963080	8880	8880	8880	8880	0
639	20231109	100900	6963080	8880	8880	8880	8880	0
640	20231109	100800	6963080	8880	8880	8880	8880	0
641	20231109	100700	6963080	8880	8880	8880	8880	0
642	20231109	100600	6963080	8880	8880	8880	8880	0
643	20231109	100500	6963080	8880	8880	8880	8880	0
644	20231109	100400	6963080	8880	8880	8880	8880	0
645	20231109	100300	6963080	8880	8880	8880	8880	0
646	20231109	100200	6963080	8880	8880	8880	8880	0
647	20231109	100100	6963080	8880	8880	8880	8880	0
648	20231109	100000	6963080	8880	8880	8880	8880	4
649	20231109	095900	6927560	8880	8880	8880	8880	0
650	20231109	095800	6927560	8880	8880	8880	8880	0
651	20231109	095700	6927560	8880	8880	8880	8880	0
652	20231109	095600	6927560	8880	8890	8890	8880	9
653	20231109	095500	6847630	8890	8930	8930	8890	520
654	20231109	095400	2214910	8940	8940	8940	8940	58
655	20231109	095300	1696390	8980	8980	8980	8980	0
656	20231109	095200	1696390	8980	8980	8980	8980	0
657	20231109	095100	1696390	8980	8970	8980	8970	19
658	20231109	095000	1525940	8950	8950	8950	8950	0
659	20231109	094900	1525940	8950	8950	8950	8950	0
660	20231109	094800	1525940	8950	8950	8950	8950	0
661	20231109	094700	1525940	8950	8950	8950	8950	0
662	20231109	094600	1525940	8950	8950	8950	8950	0
663	20231109	094500	1525940	8950	8950	8950	8950	0
664	20231109	094400	1525940	8950	8950	8950	8950	0
665	20231109	094300	1525940	8950	8950	8950	8950	0
666	20231109	094200	1525940	8950	8950	8950	8950	0
667	20231109	094100	1525940	8950	8950	8950	8950	0
668	20231109	094000	1525940	8950	8950	8950	8950	0
669	20231109	093900	1525940	8950	8950	8950	8950	0
670	20231109	093800	1525940	8950	8950	8950	8950	0
671	20231109	093700	1525940	8950	8950	8950	8950	0
672	20231109	093600	1525940	8950	8950	8950	8950	0
673	20231109	093500	1525940	8950	8950	8950	8950	1
674	20231109	093400	1516990	8960	8960	8960	8960	2
675	20231109	093300	1499070	8960	8950	8960	8950	21
676	20231109	093200	1311110	8950	8970	8970	8950	28
677	20231109	093100	1059970	8970	8970	8970	8970	1
678	20231109	093000	1051000	8960	8960	8960	8960	0
679	20231109	092900	1051000	8960	8960	8960	8960	5
680	20231109	092800	1006200	8970	8970	8970	8970	0
681	20231109	092700	1006200	8970	8970	8970	8970	0
682	20231109	092600	1006200	8970	8970	8970	8970	3
683	20231109	092500	979290	8970	8970	8970	8970	3
684	20231109	092400	952380	8970	8970	8970	8970	0
685	20231109	092300	952380	8970	8970	8970	8970	0
686	20231109	092200	952380	8970	8970	8970	8970	0
687	20231109	092100	952380	8970	8970	8970	8970	1
688	20231109	092000	943410	8980	8980	8980	8980	0
689	20231109	091900	943410	8980	8980	8980	8980	0
690	20231109	091800	943410	8980	8980	8980	8980	0
691	20231109	091700	943410	8980	8970	8980	8970	15
692	20231109	091600	808760	8960	8950	8960	8950	3
693	20231109	091500	781890	8950	8950	8950	8950	0
694	20231109	091400	781890	8950	8950	8950	8950	0
695	20231109	091300	781890	8950	8950	8950	8950	0
696	20231109	091200	781890	8950	8950	8950	8950	0
697	20231109	091100	781890	8950	8950	8950	8950	0
698	20231109	091000	781890	8950	8950	8950	8950	18
699	20231109	090900	620790	8960	8960	8960	8960	42
700	20231109	090800	244470	9030	9030	9030	9030	1
701	20231109	090700	235440	9000	9000	9000	9000	0
702	20231109	090600	235440	9000	9000	9000	9000	0
703	20231109	090500	235440	9000	9000	9000	9000	0
704	20231109	090400	235440	9000	9000	9000	9000	0
705	20231109	090300	235440	9000	9000	9000	9000	0
706	20231109	090200	235440	9000	9000	9000	9000	0
707	20231109	090100	235440	9000	9000	9000	9000	0
708	20231109	090000	235440	9000	9090	9090	9000	26