KissMeData/083500/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195200	145149980	8650	8650	8650	8650	200
3	20231109	195100	145149980	8650	8650	8650	8650	0
4	20231109	195000	145149980	8650	8650	8650	8650	0
5	20231109	194900	145149980	8650	8650	8650	8650	0
6	20231109	194800	145149980	8650	8650	8650	8650	0
7	20231109	194700	145149980	8650	8650	8650	8650	0
8	20231109	194600	145149980	8650	8650	8650	8650	0
9	20231109	194500	145149980	8650	8650	8650	8650	0
10	20231109	194400	145149980	8650	8650	8650	8650	0
11	20231109	194300	145149980	8650	8650	8650	8650	0
12	20231109	194200	145149980	8650	8650	8650	8650	0
13	20231109	194100	145149980	8650	8650	8650	8650	0
14	20231109	194000	145149980	8650	8650	8650	8650	0
15	20231109	193900	145149980	8650	8650	8650	8650	0
16	20231109	193800	145149980	8650	8650	8650	8650	0
17	20231109	193700	145149980	8650	8650	8650	8650	0
18	20231109	193600	145149980	8650	8650	8650	8650	0
19	20231109	193500	145149980	8650	8650	8650	8650	0
20	20231109	193400	145149980	8650	8650	8650	8650	0
21	20231109	193300	145149980	8650	8650	8650	8650	0
22	20231109	193200	145149980	8650	8650	8650	8650	0
23	20231109	193100	145149980	8650	8650	8650	8650	0
24	20231109	193000	145149980	8650	8650	8650	8650	0
25	20231109	192900	145149980	8650	8650	8650	8650	0
26	20231109	192800	145149980	8650	8650	8650	8650	0
27	20231109	192700	145149980	8650	8650	8650	8650	0
28	20231109	192600	145149980	8650	8650	8650	8650	0
29	20231109	192500	145149980	8650	8650	8650	8650	0
30	20231109	192400	145149980	8650	8650	8650	8650	0
31	20231109	192300	145149980	8650	8650	8650	8650	0
32	20231109	192200	145149980	8650	8650	8650	8650	200
33	20231109	192100	145149980	8650	8650	8650	8650	0
34	20231109	192000	145149980	8650	8650	8650	8650	0
35	20231109	191900	145149980	8650	8650	8650	8650	0
36	20231109	191800	145149980	8650	8650	8650	8650	0
37	20231109	191700	145149980	8650	8650	8650	8650	0
38	20231109	191600	145149980	8650	8650	8650	8650	0
39	20231109	191500	145149980	8650	8650	8650	8650	0
40	20231109	191400	145149980	8650	8650	8650	8650	0
41	20231109	191300	145149980	8650	8650	8650	8650	0
42	20231109	191200	145149980	8650	8650	8650	8650	0
43	20231109	191100	145149980	8650	8650	8650	8650	0
44	20231109	191000	145149980	8650	8650	8650	8650	0
45	20231109	190900	145149980	8650	8650	8650	8650	0
46	20231109	190800	145149980	8650	8650	8650	8650	0
47	20231109	190700	145149980	8650	8650	8650	8650	0
48	20231109	190600	145149980	8650	8650	8650	8650	0
49	20231109	190500	145149980	8650	8650	8650	8650	0
50	20231109	190400	145149980	8650	8650	8650	8650	0
51	20231109	190300	145149980	8650	8650	8650	8650	0
52	20231109	190200	145149980	8650	8650	8650	8650	0
53	20231109	190100	145149980	8650	8650	8650	8650	0
54	20231109	190000	145149980	8650	8650	8650	8650	0
55	20231109	185900	145149980	8650	8650	8650	8650	0
56	20231109	185800	145149980	8650	8650	8650	8650	0
57	20231109	185700	145149980	8650	8650	8650	8650	0
58	20231109	185600	145149980	8650	8650	8650	8650	0
59	20231109	185500	145149980	8650	8650	8650	8650	0
60	20231109	185400	145149980	8650	8650	8650	8650	0
61	20231109	185300	145149980	8650	8650	8650	8650	0
62	20231109	185200	145149980	8650	8650	8650	8650	200
63	20231109	185100	145149980	8650	8650	8650	8650	0
64	20231109	185000	145149980	8650	8650	8650	8650	0
65	20231109	184900	145149980	8650	8650	8650	8650	0
66	20231109	184800	145149980	8650	8650	8650	8650	0
67	20231109	184700	145149980	8650	8650	8650	8650	0
68	20231109	184600	145149980	8650	8650	8650	8650	0
69	20231109	184500	145149980	8650	8650	8650	8650	0
70	20231109	184400	145149980	8650	8650	8650	8650	0
71	20231109	184300	145149980	8650	8650	8650	8650	0
72	20231109	184200	145149980	8650	8650	8650	8650	0
73	20231109	184100	145149980	8650	8650	8650	8650	0
74	20231109	184000	145149980	8650	8650	8650	8650	0
75	20231109	183900	145149980	8650	8650	8650	8650	0
76	20231109	183800	145149980	8650	8650	8650	8650	0
77	20231109	183700	145149980	8650	8650	8650	8650	0
78	20231109	183600	145149980	8650	8650	8650	8650	0
79	20231109	183500	145149980	8650	8650	8650	8650	0
80	20231109	183400	145149980	8650	8650	8650	8650	0
81	20231109	183300	145149980	8650	8650	8650	8650	0
82	20231109	183200	145149980	8650	8650	8650	8650	0
83	20231109	183100	145149980	8650	8650	8650	8650	0
84	20231109	183000	145149980	8650	8650	8650	8650	0
85	20231109	182900	145149980	8650	8650	8650	8650	0
86	20231109	182800	145149980	8650	8650	8650	8650	0
87	20231109	182700	145149980	8650	8650	8650	8650	0
88	20231109	182600	145149980	8650	8650	8650	8650	0
89	20231109	182500	145149980	8650	8650	8650	8650	0
90	20231109	182400	145149980	8650	8650	8650	8650	0
91	20231109	182300	145149980	8650	8650	8650	8650	0
92	20231109	182200	145149980	8650	8650	8650	8650	200
93	20231109	182100	145149980	8650	8650	8650	8650	0
94	20231109	182000	145149980	8650	8650	8650	8650	0
95	20231109	181900	145149980	8650	8650	8650	8650	0
96	20231109	181800	145149980	8650	8650	8650	8650	0
97	20231109	181700	145149980	8650	8650	8650	8650	0
98	20231109	181600	145149980	8650	8650	8650	8650	0
99	20231109	181500	145149980	8650	8650	8650	8650	0
100	20231109	181400	145149980	8650	8650	8650	8650	0
101	20231109	181300	145149980	8650	8650	8650	8650	0
102	20231109	181200	145149980	8650	8650	8650	8650	0
103	20231109	181100	145149980	8650	8650	8650	8650	0
104	20231109	181000	145149980	8650	8650	8650	8650	0
105	20231109	180900	145149980	8650	8650	8650	8650	0
106	20231109	180800	145149980	8650	8650	8650	8650	0
107	20231109	180700	145149980	8650	8650	8650	8650	0
108	20231109	180600	145149980	8650	8650	8650	8650	0
109	20231109	180500	145149980	8650	8650	8650	8650	0
110	20231109	180400	145149980	8650	8650	8650	8650	0
111	20231109	180300	145149980	8650	8650	8650	8650	0
112	20231109	180200	145149980	8650	8650	8650	8650	0
113	20231109	180100	145149980	8650	8650	8650	8650	0
114	20231109	180000	145149980	8650	8650	8650	8650	0
115	20231109	175900	145149980	8650	8650	8650	8650	0
116	20231109	175800	145149980	8650	8650	8650	8650	0
117	20231109	175700	145149980	8650	8650	8650	8650	0
118	20231109	175600	145149980	8650	8650	8650	8650	0
119	20231109	175500	145149980	8650	8650	8650	8650	0
120	20231109	175400	145149980	8650	8650	8650	8650	0
121	20231109	175300	145149980	8650	8650	8650	8650	0
122	20231109	175200	145149980	8650	8650	8650	8650	200
123	20231109	175100	145149980	8650	8650	8650	8650	0
124	20231109	175000	145149980	8650	8650	8650	8650	0
125	20231109	174900	145149980	8650	8650	8650	8650	0
126	20231109	174800	145149980	8650	8650	8650	8650	0
127	20231109	174700	145149980	8650	8650	8650	8650	0
128	20231109	174600	145149980	8650	8650	8650	8650	0
129	20231109	174500	145149980	8650	8650	8650	8650	0
130	20231109	174400	145149980	8650	8650	8650	8650	0
131	20231109	174300	145149980	8650	8650	8650	8650	0
132	20231109	174200	145149980	8650	8650	8650	8650	0
133	20231109	174100	145149980	8650	8650	8650	8650	0
134	20231109	174000	145149980	8650	8650	8650	8650	0
135	20231109	173900	145149980	8650	8650	8650	8650	0
136	20231109	173800	145149980	8650	8650	8650	8650	0
137	20231109	173700	145149980	8650	8650	8650	8650	0
138	20231109	173600	145149980	8650	8650	8650	8650	0
139	20231109	173500	145149980	8650	8650	8650	8650	0
140	20231109	173400	145149980	8650	8650	8650	8650	0
141	20231109	173300	145149980	8650	8650	8650	8650	0
142	20231109	173200	145149980	8650	8650	8650	8650	0
143	20231109	173100	145149980	8650	8650	8650	8650	0
144	20231109	173000	145149980	8650	8650	8650	8650	0
145	20231109	172900	145149980	8650	8650	8650	8650	0
146	20231109	172800	145149980	8650	8650	8650	8650	0
147	20231109	172700	145149980	8650	8650	8650	8650	0
148	20231109	172600	145149980	8650	8650	8650	8650	0
149	20231109	172500	145149980	8650	8650	8650	8650	0
150	20231109	172400	145149980	8650	8650	8650	8650	0
151	20231109	172300	145149980	8650	8650	8650	8650	0
152	20231109	172200	145149980	8650	8650	8650	8650	200
153	20231109	172100	145149980	8650	8650	8650	8650	0
154	20231109	172000	145149980	8650	8650	8650	8650	0
155	20231109	171900	145149980	8650	8650	8650	8650	0
156	20231109	171800	145149980	8650	8650	8650	8650	0
157	20231109	171700	145149980	8650	8650	8650	8650	0
158	20231109	171600	145149980	8650	8650	8650	8650	0
159	20231109	171500	145149980	8650	8650	8650	8650	0
160	20231109	171400	145149980	8650	8650	8650	8650	0
161	20231109	171300	145149980	8650	8650	8650	8650	0
162	20231109	171200	145149980	8650	8650	8650	8650	0
163	20231109	171100	145149980	8650	8650	8650	8650	0
164	20231109	171000	145149980	8650	8650	8650	8650	0
165	20231109	170900	145149980	8650	8650	8650	8650	0
166	20231109	170800	145149980	8650	8650	8650	8650	0
167	20231109	170700	145149980	8650	8650	8650	8650	0
168	20231109	170600	145149980	8650	8650	8650	8650	0
169	20231109	170500	145149980	8650	8650	8650	8650	0
170	20231109	170400	145149980	8650	8650	8650	8650	0
171	20231109	170300	145149980	8650	8650	8650	8650	0
172	20231109	170200	145149980	8650	8650	8650	8650	0
173	20231109	170100	145149980	8650	8650	8650	8650	0
174	20231109	170000	145149980	8650	8650	8650	8650	0
175	20231109	165900	145149980	8650	8650	8650	8650	0
176	20231109	165800	145149980	8650	8650	8650	8650	0
177	20231109	165700	145149980	8650	8650	8650	8650	0
178	20231109	165600	145149980	8650	8650	8650	8650	0
179	20231109	165500	145149980	8650	8650	8650	8650	0
180	20231109	165400	145149980	8650	8650	8650	8650	0
181	20231109	165300	145149980	8650	8650	8650	8650	0
182	20231109	165200	145149980	8650	8650	8650	8650	200
183	20231109	165100	145149980	8650	8650	8650	8650	0
184	20231109	165000	145149980	8650	8650	8650	8650	0
185	20231109	164900	145149980	8650	8650	8650	8650	0
186	20231109	164800	145149980	8650	8650	8650	8650	0
187	20231109	164700	145149980	8650	8650	8650	8650	0
188	20231109	164600	145149980	8650	8650	8650	8650	0
189	20231109	164500	145149980	8650	8650	8650	8650	0
190	20231109	164400	145149980	8650	8650	8650	8650	0
191	20231109	164300	145149980	8650	8650	8650	8650	0
192	20231109	164200	145149980	8650	8650	8650	8650	0
193	20231109	164100	145149980	8650	8650	8650	8650	0
194	20231109	164000	145149980	8650	8650	8650	8650	0
195	20231109	163900	145149980	8650	8650	8650	8650	0
196	20231109	163800	145149980	8650	8650	8650	8650	0
197	20231109	163700	145149980	8650	8650	8650	8650	0
198	20231109	163600	145149980	8650	8650	8650	8650	0
199	20231109	163500	145149980	8650	8650	8650	8650	0
200	20231109	163400	145149980	8650	8650	8650	8650	0
201	20231109	163300	145149980	8650	8650	8650	8650	0
202	20231109	163200	145149980	8650	8650	8650	8650	0
203	20231109	163100	145149980	8650	8650	8650	8650	0
204	20231109	163000	145149980	8650	8650	8650	8650	0
205	20231109	162900	145149980	8650	8650	8650	8650	0
206	20231109	162800	145149980	8650	8650	8650	8650	0
207	20231109	162700	145149980	8650	8650	8650	8650	0
208	20231109	162600	145149980	8650	8650	8650	8650	0
209	20231109	162500	145149980	8650	8650	8650	8650	0
210	20231109	162400	145149980	8650	8650	8650	8650	0
211	20231109	162300	145149980	8650	8650	8650	8650	0
212	20231109	162200	145149980	8650	8650	8650	8650	200
213	20231109	162100	145149980	8650	8650	8650	8650	0
214	20231109	162000	145149980	8650	8650	8650	8650	0
215	20231109	161900	145149980	8650	8650	8650	8650	0
216	20231109	161800	145149980	8650	8650	8650	8650	0
217	20231109	161700	145149980	8650	8650	8650	8650	0
218	20231109	161600	145149980	8650	8650	8650	8650	0
219	20231109	161500	145149980	8650	8650	8650	8650	0
220	20231109	161400	145149980	8650	8650	8650	8650	0
221	20231109	161300	145149980	8650	8650	8650	8650	0
222	20231109	161200	145149980	8650	8650	8650	8650	0
223	20231109	161100	145149980	8650	8650	8650	8650	0
224	20231109	161000	145149980	8650	8650	8650	8650	0
225	20231109	160900	145149980	8650	8650	8650	8650	0
226	20231109	160800	145149980	8650	8650	8650	8650	0
227	20231109	160700	145149980	8650	8650	8650	8650	0
228	20231109	160600	145149980	8650	8650	8650	8650	0
229	20231109	160500	145149980	8650	8650	8650	8650	0
230	20231109	160400	145149980	8650	8650	8650	8650	0
231	20231109	160300	145149980	8650	8650	8650	8650	0
232	20231109	160200	145149980	8650	8650	8650	8650	0
233	20231109	160100	145149980	8650	8650	8650	8650	0
234	20231109	160000	145149980	8650	8650	8650	8650	0
235	20231109	155900	145149980	8650	8650	8650	8650	0
236	20231109	155800	145149980	8650	8650	8650	8650	0
237	20231109	155700	145149980	8650	8650	8650	8650	0
238	20231109	155600	145149980	8650	8650	8650	8650	0
239	20231109	155500	145149980	8650	8650	8650	8650	0
240	20231109	155400	145149980	8650	8650	8650	8650	0
241	20231109	155300	145149980	8650	8650	8650	8650	0
242	20231109	155200	145149980	8650	8650	8650	8650	200
243	20231109	155100	145149980	8650	8650	8650	8650	0
244	20231109	155000	145149980	8650	8650	8650	8650	0
245	20231109	154900	145149980	8650	8650	8650	8650	0
246	20231109	154800	145149980	8650	8650	8650	8650	0
247	20231109	154700	145149980	8650	8650	8650	8650	0
248	20231109	154600	145149980	8650	8650	8650	8650	0
249	20231109	154500	145149980	8650	8650	8650	8650	0
250	20231109	154400	145149980	8650	8650	8650	8650	0
251	20231109	154300	145149980	8650	8650	8650	8650	0
252	20231109	154200	145149980	8650	8650	8650	8650	0
253	20231109	154100	145149980	8650	8650	8650	8650	0
254	20231109	154000	145149980	8650	8650	8650	8650	0
255	20231109	153900	145149980	8650	8650	8650	8650	0
256	20231109	153800	145149980	8650	8650	8650	8650	0
257	20231109	153700	145149980	8650	8650	8650	8650	0
258	20231109	153600	145149980	8650	8650	8650	8650	0
259	20231109	153500	145149980	8650	8650	8650	8650	0
260	20231109	153400	145149980	8650	8650	8650	8650	0
261	20231109	153300	145149980	8650	8650	8650	8650	0
262	20231109	153200	145149980	8650	8650	8650	8650	0
263	20231109	153100	145149980	8650	8650	8650	8650	0
264	20231109	153000	145149980	8650	8650	8650	8650	200
265	20231109	152900	143419980	8590	8590	8590	8590	0
266	20231109	152800	143419980	8590	8590	8590	8590	0
267	20231109	152700	143419980	8590	8590	8590	8590	0
268	20231109	152600	143419980	8590	8590	8590	8590	0
269	20231109	152500	143419980	8590	8590	8590	8590	0
270	20231109	152400	143419980	8590	8590	8590	8590	0
271	20231109	152300	143419980	8590	8590	8590	8590	0
272	20231109	152200	143419980	8590	8590	8590	8590	0
273	20231109	152100	143419980	8590	8590	8590	8590	0
274	20231109	152000	143419980	8590	8590	8590	8590	0
275	20231109	151900	143419980	8590	8590	8590	8590	1
276	20231109	151800	143411390	8570	8570	8570	8570	3
277	20231109	151700	143385680	8580	8580	8580	8580	0
278	20231109	151600	143385680	8580	8580	8580	8580	0
279	20231109	151500	143385680	8580	8580	8580	8580	106
280	20231109	151400	142476200	8570	8570	8570	8570	0
281	20231109	151300	142476200	8570	8570	8570	8570	0
282	20231109	151200	142476200	8570	8570	8570	8570	0
283	20231109	151100	142476200	8570	8570	8570	8570	1
284	20231109	151000	142467630	8580	8580	8580	8580	50
285	20231109	150900	142038630	8580	8580	8580	8580	5
286	20231109	150800	141995730	8570	8570	8570	8570	21
287	20231109	150700	141815760	8580	8580	8580	8580	0
288	20231109	150600	141815760	8580	8580	8580	8580	0
289	20231109	150500	141815760	8580	8580	8580	8580	0
290	20231109	150400	141815760	8580	8580	8580	8580	0
291	20231109	150300	141815760	8580	8580	8580	8580	0
292	20231109	150200	141815760	8580	8580	8580	8580	0
293	20231109	150100	141815760	8580	8580	8580	8580	0
294	20231109	150000	141815760	8580	8580	8580	8580	0
295	20231109	145900	141815760	8580	8580	8580	8580	1
296	20231109	145800	141807180	8570	8570	8570	8570	5
297	20231109	145700	141764330	8580	8580	8580	8580	0
298	20231109	145600	141764330	8580	8580	8580	8580	0
299	20231109	145500	141764330	8580	8580	8580	8580	23
300	20231109	145400	141566990	8580	8580	8580	8580	0
301	20231109	145300	141566990	8580	8580	8580	8580	0
302	20231109	145200	141566990	8580	8580	8580	8580	0
303	20231109	145100	141566990	8580	8580	8580	8580	1
304	20231109	145000	141558410	8580	8580	8580	8580	0
305	20231109	144900	141558410	8580	8580	8580	8580	7
306	20231109	144800	141498350	8580	8580	8580	8580	20
307	20231109	144700	141326750	8580	8580	8580	8580	2
308	20231109	144600	141309590	8600	8600	8600	8600	0
309	20231109	144500	141309590	8600	8600	8600	8600	0
310	20231109	144400	141309590	8600	8600	8600	8600	1
311	20231109	144300	141300990	8600	8600	8600	8600	0
312	20231109	144200	141300990	8600	8600	8600	8600	2
313	20231109	144100	141283790	8600	8600	8600	8600	3
314	20231109	144000	141257990	8600	8580	8600	8580	38
315	20231109	143900	140931270	8580	8580	8580	8580	0
316	20231109	143800	140931270	8580	8570	8580	8570	28
317	20231109	143700	140691290	8580	8580	8580	8580	0
318	20231109	143600	140691290	8580	8580	8580	8580	0
319	20231109	143500	140691290	8580	8580	8580	8580	2
320	20231109	143400	140674130	8570	8570	8570	8570	0
321	20231109	143300	140674130	8570	8570	8570	8570	0
322	20231109	143200	140674130	8570	8570	8570	8570	0
323	20231109	143100	140674130	8570	8570	8570	8570	0
324	20231109	143000	140674130	8570	8570	8570	8570	1
325	20231109	142900	140665560	8610	8610	8610	8610	0
326	20231109	142800	140665560	8610	8610	8610	8610	0
327	20231109	142700	140665560	8610	8610	8610	8610	0
328	20231109	142600	140665560	8610	8610	8610	8610	0
329	20231109	142500	140665560	8610	8610	8610	8610	0
330	20231109	142400	140665560	8610	8610	8610	8610	0
331	20231109	142300	140665560	8610	8610	8610	8610	0
332	20231109	142200	140665560	8610	8610	8610	8610	0
333	20231109	142100	140665560	8610	8610	8610	8610	0
334	20231109	142000	140665560	8610	8570	8610	8570	31
335	20231109	141900	140399850	8570	8570	8570	8570	0
336	20231109	141800	140399850	8570	8570	8570	8570	0
337	20231109	141700	140399850	8570	8570	8570	8570	0
338	20231109	141600	140399850	8570	8570	8570	8570	0
339	20231109	141500	140399850	8570	8570	8570	8570	0
340	20231109	141400	140399850	8570	8570	8570	8570	0
341	20231109	141300	140399850	8570	8580	8580	8570	178
342	20231109	141200	138872890	8580	8580	8580	8580	0
343	20231109	141100	138872890	8580	8580	8580	8580	0
344	20231109	141000	138872890	8580	8580	8580	8580	0
345	20231109	140900	138872890	8580	8580	8580	8580	0
346	20231109	140800	138872890	8580	8580	8580	8580	0
347	20231109	140700	138872890	8580	8580	8580	8580	0
348	20231109	140600	138872890	8580	8580	8580	8580	0
349	20231109	140500	138872890	8580	8580	8580	8580	0
350	20231109	140400	138872890	8580	8580	8580	8580	0
351	20231109	140300	138872890	8580	8580	8580	8580	0
352	20231109	140200	138872890	8580	8580	8580	8580	0
353	20231109	140100	138872890	8580	8580	8580	8580	0
354	20231109	140000	138872890	8580	8580	8580	8580	0
355	20231109	135900	138872890	8580	8580	8580	8580	0
356	20231109	135800	138872890	8580	8580	8580	8580	0
357	20231109	135700	138872890	8580	8580	8580	8580	264
358	20231109	135600	136607770	8580	8580	8580	8580	0
359	20231109	135500	136607770	8580	8580	8580	8580	0
360	20231109	135400	136607770	8580	8580	8580	8580	0
361	20231109	135300	136607770	8580	8580	8580	8580	0
362	20231109	135200	136607770	8580	8580	8580	8580	0
363	20231109	135100	136607770	8580	8620	8620	8580	940
364	20231109	135000	128542070	8640	8640	8640	8640	0
365	20231109	134900	128542070	8640	8610	8640	8610	100
366	20231109	134800	127679520	8580	8580	8580	8580	0
367	20231109	134700	127679520	8580	8580	8580	8580	0
368	20231109	134600	127679520	8580	8580	8580	8580	0
369	20231109	134500	127679520	8580	8580	8580	8580	0
370	20231109	134400	127679520	8580	8580	8580	8580	0
371	20231109	134300	127679520	8580	8580	8580	8580	0
372	20231109	134200	127679520	8580	8580	8580	8580	0
373	20231109	134100	127679520	8580	8600	8600	8580	2
374	20231109	134000	127662340	8600	8600	8600	8600	0
375	20231109	133900	127662340	8600	8600	8600	8600	0
376	20231109	133800	127662340	8600	8600	8600	8600	0
377	20231109	133700	127662340	8600	8610	8610	8600	1039
378	20231109	133600	118726930	8610	8610	8610	8610	9
379	20231109	133500	118649440	8600	8600	8600	8600	1
380	20231109	133400	118640840	8670	8670	8670	8670	0
381	20231109	133300	118640840	8670	8670	8670	8670	0
382	20231109	133200	118640840	8670	8670	8670	8670	0
383	20231109	133100	118640840	8670	8670	8670	8670	0
384	20231109	133000	118640840	8670	8670	8670	8670	0
385	20231109	132900	118640840	8670	8670	8670	8670	0
386	20231109	132800	118640840	8670	8670	8670	8670	1
387	20231109	132700	118632170	8610	8610	8610	8610	0
388	20231109	132600	118632170	8610	8610	8610	8610	0
389	20231109	132500	118632170	8610	8610	8610	8610	0
390	20231109	132400	118632170	8610	8600	8610	8600	1146
391	20231109	132300	108765280	8580	8580	8580	8580	10
392	20231109	132200	108679480	8570	8570	8570	8570	0
393	20231109	132100	108679480	8570	8570	8570	8570	0
394	20231109	132000	108679480	8570	8570	8570	8570	53
395	20231109	131900	108225270	8580	8580	8580	8580	0
396	20231109	131800	108225270	8580	8580	8580	8580	0
397	20231109	131700	108225270	8580	8580	8580	8580	0
398	20231109	131600	108225270	8580	8580	8580	8580	0
399	20231109	131500	108225270	8580	8580	8580	8580	0
400	20231109	131400	108225270	8580	8580	8580	8580	0
401	20231109	131300	108225270	8580	8580	8580	8580	0
402	20231109	131200	108225270	8580	8580	8580	8580	0
403	20231109	131100	108225270	8580	8580	8580	8580	20
404	20231109	131000	108053670	8580	8580	8580	8580	0
405	20231109	130900	108053670	8580	8580	8580	8580	1
406	20231109	130800	108045090	8580	8580	8580	8580	0
407	20231109	130700	108045090	8580	8580	8580	8580	0
408	20231109	130600	108045090	8580	8580	8580	8580	0
409	20231109	130500	108045090	8580	8580	8580	8580	0
410	20231109	130400	108045090	8580	8580	8580	8580	12
411	20231109	130300	107942130	8580	8580	8580	8580	0
412	20231109	130200	107942130	8580	8580	8580	8580	77
413	20231109	130100	107281470	8590	8590	8590	8590	5
414	20231109	130000	107238520	8590	8590	8590	8590	0
415	20231109	125900	107238520	8590	8590	8590	8590	0
416	20231109	125800	107238520	8590	8590	8590	8590	0
417	20231109	125700	107238520	8590	8590	8590	8590	0
418	20231109	125600	107238520	8590	8590	8590	8590	18
419	20231109	125500	107083900	8590	8590	8590	8590	4
420	20231109	125400	107049540	8600	8600	8600	8600	0
421	20231109	125300	107049540	8600	8600	8600	8600	0
422	20231109	125200	107049540	8600	8600	8600	8600	0
423	20231109	125100	107049540	8600	8600	8600	8600	5
424	20231109	125000	107006540	8600	8600	8600	8600	0
425	20231109	124900	107006540	8600	8600	8600	8600	0
426	20231109	124800	107006540	8600	8600	8600	8600	0
427	20231109	124700	107006540	8600	8600	8600	8600	1
428	20231109	124600	106997940	8590	8590	8590	8590	0
429	20231109	124500	106997940	8590	8590	8590	8590	0
430	20231109	124400	106997940	8590	8590	8590	8590	0
431	20231109	124300	106997940	8590	8590	8590	8590	0
432	20231109	124200	106997940	8590	8590	8590	8590	0
433	20231109	124100	106997940	8590	8590	8590	8590	0
434	20231109	124000	106997940	8590	8590	8590	8590	0
435	20231109	123900	106997940	8590	8590	8590	8590	0
436	20231109	123800	106997940	8590	8590	8590	8590	0
437	20231109	123700	106997940	8590	8590	8590	8590	0
438	20231109	123600	106997940	8590	8590	8590	8590	0
439	20231109	123500	106997940	8590	8590	8590	8590	0
440	20231109	123400	106997940	8590	8590	8590	8590	0
441	20231109	123300	106997940	8590	8590	8590	8590	0
442	20231109	123200	106997940	8590	8590	8590	8590	0
443	20231109	123100	106997940	8590	8590	8590	8590	0
444	20231109	123000	106997940	8590	8590	8590	8590	0
445	20231109	122900	106997940	8590	8590	8590	8590	0
446	20231109	122800	106997940	8590	8590	8590	8590	0
447	20231109	122700	106997940	8590	8590	8590	8590	0
448	20231109	122600	106997940	8590	8590	8590	8590	0
449	20231109	122500	106997940	8590	8590	8590	8590	0
450	20231109	122400	106997940	8590	8590	8590	8590	0
451	20231109	122300	106997940	8590	8590	8590	8590	0
452	20231109	122200	106997940	8590	8590	8590	8590	0
453	20231109	122100	106997940	8590	8590	8590	8590	0
454	20231109	122000	106997940	8590	8590	8590	8590	0
455	20231109	121900	106997940	8590	8590	8590	8590	0
456	20231109	121800	106997940	8590	8590	8590	8590	0
457	20231109	121700	106997940	8590	8590	8590	8590	0
458	20231109	121600	106997940	8590	8590	8590	8590	0
459	20231109	121500	106997940	8590	8590	8590	8590	0
460	20231109	121400	106997940	8590	8590	8590	8590	0
461	20231109	121300	106997940	8590	8590	8590	8590	0
462	20231109	121200	106997940	8590	8590	8590	8590	0
463	20231109	121100	106997940	8590	8590	8590	8590	0
464	20231109	121000	106997940	8590	8590	8590	8590	0
465	20231109	120900	106997940	8590	8590	8590	8590	0
466	20231109	120800	106997940	8590	8590	8590	8590	1
467	20231109	120700	106989350	8590	8590	8590	8590	1
468	20231109	120600	106980760	8590	8610	8610	8580	605
469	20231109	120500	101788000	8610	8610	8610	8610	0
470	20231109	120400	101788000	8610	8610	8610	8610	0
471	20231109	120300	101788000	8610	8620	8620	8610	367
472	20231109	120200	98626930	8670	8670	8670	8670	0
473	20231109	120100	98626930	8670	8670	8670	8670	0
474	20231109	120000	98626930	8670	8670	8670	8670	1
475	20231109	115900	98618260	8690	8690	8690	8690	0
476	20231109	115800	98618260	8690	8690	8690	8690	0
477	20231109	115700	98618260	8690	8690	8690	8690	0
478	20231109	115600	98618260	8690	8690	8690	8690	0
479	20231109	115500	98618260	8690	8680	8690	8680	100
480	20231109	115400	97749960	8690	8690	8690	8690	0
481	20231109	115300	97749960	8690	8610	8690	8610	369
482	20231109	115200	94555860	8610	8600	8610	8600	7
483	20231109	115100	94495640	8600	8600	8600	8600	6
484	20231109	115000	94444040	8600	8600	8600	8600	0
485	20231109	114900	94444040	8600	8600	8600	8600	0
486	20231109	114800	94444040	8600	8600	8600	8600	0
487	20231109	114700	94444040	8600	8600	8600	8600	16
488	20231109	114600	94306440	8600	8600	8600	8600	0
489	20231109	114500	94306440	8600	8600	8600	8600	0
490	20231109	114400	94306440	8600	8600	8600	8600	0
491	20231109	114300	94306440	8600	8600	8600	8600	1
492	20231109	114200	94297840	8600	8600	8600	8600	1
493	20231109	114100	94289240	8550	8550	8550	8550	0
494	20231109	114000	94289240	8550	8550	8550	8550	0
495	20231109	113900	94289240	8550	8550	8550	8550	0
496	20231109	113800	94289240	8550	8550	8550	8550	0
497	20231109	113700	94289240	8550	8550	8550	8550	0
498	20231109	113600	94289240	8550	8550	8550	8550	0
499	20231109	113500	94289240	8550	8550	8550	8550	0
500	20231109	113400	94289240	8550	8550	8550	8550	0
501	20231109	113300	94289240	8550	8550	8550	8550	0
502	20231109	113200	94289240	8550	8550	8550	8550	90
503	20231109	113100	93519740	8540	8540	8540	8540	0
504	20231109	113000	93519740	8540	8540	8540	8540	0
505	20231109	112900	93519740	8540	8540	8540	8540	0
506	20231109	112800	93519740	8540	8540	8540	8540	0
507	20231109	112700	93519740	8540	8540	8540	8540	0
508	20231109	112600	93519740	8540	8540	8540	8540	0
509	20231109	112500	93519740	8540	8540	8540	8540	0
510	20231109	112400	93519740	8540	8540	8540	8540	0
511	20231109	112300	93519740	8540	8540	8540	8540	0
512	20231109	112200	93519740	8540	8540	8540	8540	0
513	20231109	112100	93519740	8540	8540	8540	8540	0
514	20231109	112000	93519740	8540	8540	8540	8540	0
515	20231109	111900	93519740	8540	8580	8580	8540	809
516	20231109	111800	86596480	8570	8570	8570	8570	0
517	20231109	111700	86596480	8570	8570	8570	8570	0
518	20231109	111600	86596480	8570	8590	8590	8570	700
519	20231109	111500	80596470	8680	8680	8680	8680	0
520	20231109	111400	80596470	8680	8680	8680	8680	0
521	20231109	111300	80596470	8680	8680	8680	8680	0
522	20231109	111200	80596470	8680	8680	8680	8680	0
523	20231109	111100	80596470	8680	8680	8680	8680	0
524	20231109	111000	80596470	8680	8680	8680	8680	0
525	20231109	110900	80596470	8680	8680	8680	8680	0
526	20231109	110800	80596470	8680	8680	8680	8680	0
527	20231109	110700	80596470	8680	8680	8680	8680	0
528	20231109	110600	80596470	8680	8680	8680	8680	0
529	20231109	110500	80596470	8680	8680	8680	8680	0
530	20231109	110400	80596470	8680	8680	8680	8680	0
531	20231109	110300	80596470	8680	8680	8680	8680	1
532	20231109	110200	80587790	8680	8680	8680	8680	1
533	20231109	110100	80579110	8680	8680	8680	8680	0
534	20231109	110000	80579110	8680	8680	8680	8680	0
535	20231109	105900	80579110	8680	8680	8680	8680	0
536	20231109	105800	80579110	8680	8680	8680	8680	0
537	20231109	105700	80579110	8680	8680	8680	8680	0
538	20231109	105600	80579110	8680	8680	8680	8680	0
539	20231109	105500	80579110	8680	8680	8680	8680	0
540	20231109	105400	80579110	8680	8680	8680	8680	0
541	20231109	105300	80579110	8680	8680	8680	8680	1
542	20231109	105200	80570430	8570	8570	8570	8570	0
543	20231109	105100	80570430	8570	8590	8590	8570	500
544	20231109	105000	76284200	8580	8590	8590	8580	50
545	20231109	104900	75854960	8570	8570	8570	8570	0
546	20231109	104800	75854960	8570	8590	8590	8570	250
547	20231109	104700	73710960	8650	8650	8650	8650	0
548	20231109	104600	73710960	8650	8590	8650	8580	452
549	20231109	104500	69818650	8590	8590	8590	8590	100
550	20231109	104400	68959650	8590	8600	8600	8590	50
551	20231109	104300	68529910	8640	8640	8640	8640	0
552	20231109	104200	68529910	8640	8640	8640	8640	0
553	20231109	104100	68529910	8640	8640	8640	8640	1
554	20231109	104000	68521270	8600	8600	8600	8600	0
555	20231109	103900	68521270	8600	8600	8600	8600	1028
556	20231109	103800	59680470	8600	8620	8620	8600	250
557	20231109	103700	57529700	8630	8630	8630	8630	0
558	20231109	103600	57529700	8630	8630	8630	8630	0
559	20231109	103500	57529700	8630	8630	8630	8630	150
560	20231109	103400	56235200	8630	8630	8630	8630	0
561	20231109	103300	56235200	8630	8610	8630	8610	87
562	20231109	103200	55484940	8610	8610	8610	8610	41
563	20231109	103100	55131930	8610	8610	8610	8610	62
564	20231109	103000	54598110	8620	8630	8630	8620	25
565	20231109	102900	54382460	8600	8600	8600	8600	50
566	20231109	102800	53952460	8600	8610	8610	8600	53
567	20231109	102700	53496160	8610	8630	8630	8610	38
568	20231109	102600	53168950	8640	8640	8640	8640	20
569	20231109	102500	52996150	8640	8640	8640	8640	18
570	20231109	102400	52840630	8650	8650	8650	8650	0
571	20231109	102300	52840630	8650	8540	8650	8530	198
572	20231109	102200	51136590	8530	8530	8550	8530	108
573	20231109	102100	50214320	8530	8530	8530	8530	150
574	20231109	102000	48934820	8540	8540	8540	8540	600
575	20231109	101900	43810820	8590	8590	8590	8590	5
576	20231109	101800	43767870	8540	8540	8540	8540	0
577	20231109	101700	43767870	8540	8540	8540	8540	100
578	20231109	101600	42913870	8540	8540	8540	8540	0
579	20231109	101500	42913870	8540	8550	8550	8540	50
580	20231109	101400	42486840	8540	8550	8550	8540	100
581	20231109	101300	41632620	8550	8550	8550	8550	1
582	20231109	101200	41624070	8540	8550	8550	8540	58
583	20231109	101100	41128250	8550	8570	8570	8550	50
584	20231109	101000	40700590	8570	8560	8570	8550	267
585	20231109	100900	38417390	8550	8550	8550	8550	0
586	20231109	100800	38417390	8550	8580	8580	8550	153
587	20231109	100700	37108450	8580	8580	8580	8580	4
588	20231109	100600	37074130	8580	8580	8580	8580	0
589	20231109	100500	37074130	8580	8600	8600	8580	124
590	20231109	100400	36009160	8600	8600	8600	8600	101
591	20231109	100300	35140560	8600	8600	8600	8600	0
592	20231109	100200	35140560	8600	8600	8600	8600	50
593	20231109	100100	34710560	8600	8600	8600	8600	0
594	20231109	100000	34710560	8600	8600	8600	8600	3
595	20231109	095900	34684760	8650	8600	8650	8600	3
596	20231109	095800	34658910	8600	8600	8600	8600	50
597	20231109	095700	34228910	8600	8640	8640	8600	563
598	20231109	095600	29372250	8670	8670	8670	8670	2
599	20231109	095500	29354910	8640	8640	8640	8640	1
600	20231109	095400	29346270	8660	8660	8660	8660	5
601	20231109	095300	29302970	8660	8660	8660	8660	0
602	20231109	095200	29302970	8660	8650	8660	8650	147
603	20231109	095100	28031390	8660	8660	8660	8660	1
604	20231109	095000	28022730	8660	8660	8660	8660	67
605	20231109	094900	27442510	8670	8680	8680	8670	141
606	20231109	094800	26218690	8690	8690	8690	8690	0
607	20231109	094700	26218690	8690	8690	8690	8690	0
608	20231109	094600	26218690	8690	8690	8690	8690	1
609	20231109	094500	26210000	8710	8710	8710	8710	0
610	20231109	094400	26210000	8710	8710	8710	8710	0
611	20231109	094300	26210000	8710	8710	8710	8710	0
612	20231109	094200	26210000	8710	8690	8710	8690	5
613	20231109	094100	26166470	8680	8700	8700	8680	13
614	20231109	094000	26053550	8710	8710	8710	8710	11
615	20231109	093900	25957740	8730	8730	8730	8730	0
616	20231109	093800	25957740	8730	8730	8730	8730	10
617	20231109	093700	25870440	8750	8750	8750	8750	0
618	20231109	093600	25870440	8750	8750	8750	8750	0
619	20231109	093500	25870440	8750	8750	8750	8750	31
620	20231109	093400	25599190	8780	8750	8780	8750	36
621	20231109	093300	25284160	8750	8770	8770	8750	71
622	20231109	093200	24662200	8810	8770	8810	8770	3
623	20231109	093100	24635810	8810	8810	8810	8810	8
624	20231109	093000	24565330	8810	8810	8810	8810	0
625	20231109	092900	24565330	8810	8810	8810	8810	0
626	20231109	092800	24565330	8810	8810	8810	8810	0
627	20231109	092700	24565330	8810	8810	8810	8810	230
628	20231109	092600	22539030	8810	8810	8810	8810	283
629	20231109	092500	20045800	8810	8790	8810	8790	218
630	20231109	092400	18125510	8790	8790	8790	8790	88
631	20231109	092300	17351990	8790	8760	8790	8760	94
632	20231109	092200	16526210	8760	8750	8760	8750	9
633	20231109	092100	16447450	8750	8750	8750	8750	21
634	20231109	092000	16263700	8750	8750	8750	8750	0
635	20231109	091900	16263700	8750	8720	8750	8720	327
636	20231109	091800	13402570	8720	8720	8720	8720	9
637	20231109	091700	13324090	8720	8710	8720	8710	9
638	20231109	091600	13245630	8710	8710	8710	8710	43
639	20231109	091500	12871100	8710	8710	8710	8700	180
640	20231109	091400	11304020	8720	8720	8720	8720	2
641	20231109	091300	11286580	8730	8730	8730	8730	0
642	20231109	091200	11286580	8730	8730	8730	8730	11
643	20231109	091100	11190550	8730	8730	8730	8730	1
644	20231109	091000	11181820	8690	8690	8690	8690	75
645	20231109	090900	10530070	8680	8680	8680	8680	0
646	20231109	090800	10530070	8680	8680	8680	8680	0
647	20231109	090700	10530070	8680	8690	8690	8680	820
648	20231109	090600	3412070	8690	8720	8720	8690	357
649	20231109	090500	305390	8710	8730	8730	8710	30
650	20231109	090400	43590	8750	8750	8750	8750	1
651	20231109	090300	34840	8710	8710	8710	8710	0
652	20231109	090200	34840	8710	8710	8710	8710	0
653	20231109	090100	34840	8710	8710	8710	8710	0
654	20231109	090000	34840	8710	8710	8710	8710	4