KissMeData/100220/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200400	92256950	4255	4255	4255	4255	384
3	20231109	200300	92256950	4255	4255	4255	4255	0
4	20231109	200200	92256950	4255	4255	4255	4255	0
5	20231109	200100	92256950	4255	4255	4255	4255	0
6	20231109	200000	92256950	4255	4255	4255	4255	0
7	20231109	195900	92256950	4255	4255	4255	4255	0
8	20231109	195800	92256950	4255	4255	4255	4255	0
9	20231109	195700	92256950	4255	4255	4255	4255	0
10	20231109	195600	92256950	4255	4255	4255	4255	0
11	20231109	195500	92256950	4255	4255	4255	4255	0
12	20231109	195400	92256950	4255	4255	4255	4255	0
13	20231109	195300	92256950	4255	4255	4255	4255	0
14	20231109	195200	92256950	4255	4255	4255	4255	0
15	20231109	195100	92256950	4255	4255	4255	4255	0
16	20231109	195000	92256950	4255	4255	4255	4255	0
17	20231109	194900	92256950	4255	4255	4255	4255	0
18	20231109	194800	92256950	4255	4255	4255	4255	0
19	20231109	194700	92256950	4255	4255	4255	4255	0
20	20231109	194600	92256950	4255	4255	4255	4255	0
21	20231109	194500	92256950	4255	4255	4255	4255	0
22	20231109	194400	92256950	4255	4255	4255	4255	0
23	20231109	194300	92256950	4255	4255	4255	4255	0
24	20231109	194200	92256950	4255	4255	4255	4255	0
25	20231109	194100	92256950	4255	4255	4255	4255	0
26	20231109	194000	92256950	4255	4255	4255	4255	0
27	20231109	193900	92256950	4255	4255	4255	4255	0
28	20231109	193800	92256950	4255	4255	4255	4255	0
29	20231109	193700	92256950	4255	4255	4255	4255	0
30	20231109	193600	92256950	4255	4255	4255	4255	0
31	20231109	193500	92256950	4255	4255	4255	4255	0
32	20231109	193400	92256950	4255	4255	4255	4255	384
33	20231109	193300	92256950	4255	4255	4255	4255	0
34	20231109	193200	92256950	4255	4255	4255	4255	0
35	20231109	193100	92256950	4255	4255	4255	4255	0
36	20231109	193000	92256950	4255	4255	4255	4255	0
37	20231109	192900	92256950	4255	4255	4255	4255	0
38	20231109	192800	92256950	4255	4255	4255	4255	0
39	20231109	192700	92256950	4255	4255	4255	4255	0
40	20231109	192600	92256950	4255	4255	4255	4255	0
41	20231109	192500	92256950	4255	4255	4255	4255	0
42	20231109	192400	92256950	4255	4255	4255	4255	0
43	20231109	192300	92256950	4255	4255	4255	4255	0
44	20231109	192200	92256950	4255	4255	4255	4255	0
45	20231109	192100	92256950	4255	4255	4255	4255	0
46	20231109	192000	92256950	4255	4255	4255	4255	0
47	20231109	191900	92256950	4255	4255	4255	4255	0
48	20231109	191800	92256950	4255	4255	4255	4255	0
49	20231109	191700	92256950	4255	4255	4255	4255	0
50	20231109	191600	92256950	4255	4255	4255	4255	0
51	20231109	191500	92256950	4255	4255	4255	4255	0
52	20231109	191400	92256950	4255	4255	4255	4255	0
53	20231109	191300	92256950	4255	4255	4255	4255	0
54	20231109	191200	92256950	4255	4255	4255	4255	0
55	20231109	191100	92256950	4255	4255	4255	4255	0
56	20231109	191000	92256950	4255	4255	4255	4255	0
57	20231109	190900	92256950	4255	4255	4255	4255	0
58	20231109	190800	92256950	4255	4255	4255	4255	0
59	20231109	190700	92256950	4255	4255	4255	4255	0
60	20231109	190600	92256950	4255	4255	4255	4255	0
61	20231109	190500	92256950	4255	4255	4255	4255	0
62	20231109	190400	92256950	4255	4255	4255	4255	384
63	20231109	190300	92256950	4255	4255	4255	4255	0
64	20231109	190200	92256950	4255	4255	4255	4255	0
65	20231109	190100	92256950	4255	4255	4255	4255	0
66	20231109	190000	92256950	4255	4255	4255	4255	0
67	20231109	185900	92256950	4255	4255	4255	4255	0
68	20231109	185800	92256950	4255	4255	4255	4255	0
69	20231109	185700	92256950	4255	4255	4255	4255	0
70	20231109	185600	92256950	4255	4255	4255	4255	0
71	20231109	185500	92256950	4255	4255	4255	4255	0
72	20231109	185400	92256950	4255	4255	4255	4255	0
73	20231109	185300	92256950	4255	4255	4255	4255	0
74	20231109	185200	92256950	4255	4255	4255	4255	0
75	20231109	185100	92256950	4255	4255	4255	4255	0
76	20231109	185000	92256950	4255	4255	4255	4255	0
77	20231109	184900	92256950	4255	4255	4255	4255	0
78	20231109	184800	92256950	4255	4255	4255	4255	0
79	20231109	184700	92256950	4255	4255	4255	4255	0
80	20231109	184600	92256950	4255	4255	4255	4255	0
81	20231109	184500	92256950	4255	4255	4255	4255	0
82	20231109	184400	92256950	4255	4255	4255	4255	0
83	20231109	184300	92256950	4255	4255	4255	4255	0
84	20231109	184200	92256950	4255	4255	4255	4255	0
85	20231109	184100	92256950	4255	4255	4255	4255	0
86	20231109	184000	92256950	4255	4255	4255	4255	0
87	20231109	183900	92256950	4255	4255	4255	4255	0
88	20231109	183800	92256950	4255	4255	4255	4255	0
89	20231109	183700	92256950	4255	4255	4255	4255	0
90	20231109	183600	92256950	4255	4255	4255	4255	0
91	20231109	183500	92256950	4255	4255	4255	4255	0
92	20231109	183400	92256950	4255	4255	4255	4255	384
93	20231109	183300	92256950	4255	4255	4255	4255	0
94	20231109	183200	92256950	4255	4255	4255	4255	0
95	20231109	183100	92256950	4255	4255	4255	4255	0
96	20231109	183000	92256950	4255	4255	4255	4255	0
97	20231109	182900	92256950	4255	4255	4255	4255	0
98	20231109	182800	92256950	4255	4255	4255	4255	0
99	20231109	182700	92256950	4255	4255	4255	4255	0
100	20231109	182600	92256950	4255	4255	4255	4255	0
101	20231109	182500	92256950	4255	4255	4255	4255	0
102	20231109	182400	92256950	4255	4255	4255	4255	0
103	20231109	182300	92256950	4255	4255	4255	4255	0
104	20231109	182200	92256950	4255	4255	4255	4255	0
105	20231109	182100	92256950	4255	4255	4255	4255	0
106	20231109	182000	92256950	4255	4255	4255	4255	0
107	20231109	181900	92256950	4255	4255	4255	4255	0
108	20231109	181800	92256950	4255	4255	4255	4255	0
109	20231109	181700	92256950	4255	4255	4255	4255	0
110	20231109	181600	92256950	4255	4255	4255	4255	0
111	20231109	181500	92256950	4255	4255	4255	4255	0
112	20231109	181400	92256950	4255	4255	4255	4255	0
113	20231109	181300	92256950	4255	4255	4255	4255	0
114	20231109	181200	92256950	4255	4255	4255	4255	0
115	20231109	181100	92256950	4255	4255	4255	4255	0
116	20231109	181000	92256950	4255	4255	4255	4255	0
117	20231109	180900	92256950	4255	4255	4255	4255	0
118	20231109	180800	92256950	4255	4255	4255	4255	0
119	20231109	180700	92256950	4255	4255	4255	4255	0
120	20231109	180600	92256950	4255	4255	4255	4255	0
121	20231109	180500	92256950	4255	4255	4255	4255	0
122	20231109	180400	92256950	4255	4255	4255	4255	384
123	20231109	180300	92256950	4255	4255	4255	4255	0
124	20231109	180200	92256950	4255	4255	4255	4255	0
125	20231109	180100	92256950	4255	4255	4255	4255	0
126	20231109	180000	92256950	4255	4255	4255	4255	0
127	20231109	175900	92256950	4255	4255	4255	4255	0
128	20231109	175800	92256950	4255	4255	4255	4255	0
129	20231109	175700	92256950	4255	4255	4255	4255	0
130	20231109	175600	92256950	4255	4255	4255	4255	0
131	20231109	175500	92256950	4255	4255	4255	4255	0
132	20231109	175400	92256950	4255	4255	4255	4255	0
133	20231109	175300	92256950	4255	4255	4255	4255	0
134	20231109	175200	92256950	4255	4255	4255	4255	0
135	20231109	175100	92256950	4255	4255	4255	4255	0
136	20231109	175000	92256950	4255	4255	4255	4255	0
137	20231109	174900	92256950	4255	4255	4255	4255	0
138	20231109	174800	92256950	4255	4255	4255	4255	0
139	20231109	174700	92256950	4255	4255	4255	4255	0
140	20231109	174600	92256950	4255	4255	4255	4255	0
141	20231109	174500	92256950	4255	4255	4255	4255	0
142	20231109	174400	92256950	4255	4255	4255	4255	0
143	20231109	174300	92256950	4255	4255	4255	4255	0
144	20231109	174200	92256950	4255	4255	4255	4255	0
145	20231109	174100	92256950	4255	4255	4255	4255	0
146	20231109	174000	92256950	4255	4255	4255	4255	0
147	20231109	173900	92256950	4255	4255	4255	4255	0
148	20231109	173800	92256950	4255	4255	4255	4255	0
149	20231109	173700	92256950	4255	4255	4255	4255	0
150	20231109	173600	92256950	4255	4255	4255	4255	0
151	20231109	173500	92256950	4255	4255	4255	4255	0
152	20231109	173400	92256950	4255	4255	4255	4255	384
153	20231109	173300	92256950	4255	4255	4255	4255	0
154	20231109	173200	92256950	4255	4255	4255	4255	0
155	20231109	173100	92256950	4255	4255	4255	4255	0
156	20231109	173000	92256950	4255	4255	4255	4255	0
157	20231109	172900	92256950	4255	4255	4255	4255	0
158	20231109	172800	92256950	4255	4255	4255	4255	0
159	20231109	172700	92256950	4255	4255	4255	4255	0
160	20231109	172600	92256950	4255	4255	4255	4255	0
161	20231109	172500	92256950	4255	4255	4255	4255	0
162	20231109	172400	92256950	4255	4255	4255	4255	0
163	20231109	172300	92256950	4255	4255	4255	4255	0
164	20231109	172200	92256950	4255	4255	4255	4255	0
165	20231109	172100	92256950	4255	4255	4255	4255	0
166	20231109	172000	92256950	4255	4255	4255	4255	0
167	20231109	171900	92256950	4255	4255	4255	4255	0
168	20231109	171800	92256950	4255	4255	4255	4255	0
169	20231109	171700	92256950	4255	4255	4255	4255	0
170	20231109	171600	92256950	4255	4255	4255	4255	0
171	20231109	171500	92256950	4255	4255	4255	4255	0
172	20231109	171400	92256950	4255	4255	4255	4255	0
173	20231109	171300	92256950	4255	4255	4255	4255	0
174	20231109	171200	92256950	4255	4255	4255	4255	0
175	20231109	171100	92256950	4255	4255	4255	4255	0
176	20231109	171000	92256950	4255	4255	4255	4255	0
177	20231109	170900	92256950	4255	4255	4255	4255	0
178	20231109	170800	92256950	4255	4255	4255	4255	0
179	20231109	170700	92256950	4255	4255	4255	4255	0
180	20231109	170600	92256950	4255	4255	4255	4255	0
181	20231109	170500	92256950	4255	4255	4255	4255	0
182	20231109	170400	92256950	4255	4255	4255	4255	384
183	20231109	170300	92256950	4255	4255	4255	4255	0
184	20231109	170200	92256950	4255	4255	4255	4255	0
185	20231109	170100	92256950	4255	4255	4255	4255	0
186	20231109	170000	92256950	4255	4255	4255	4255	0
187	20231109	165900	92256950	4255	4255	4255	4255	0
188	20231109	165800	92256950	4255	4255	4255	4255	0
189	20231109	165700	92256950	4255	4255	4255	4255	0
190	20231109	165600	92256950	4255	4255	4255	4255	0
191	20231109	165500	92256950	4255	4255	4255	4255	0
192	20231109	165400	92256950	4255	4255	4255	4255	0
193	20231109	165300	92256950	4255	4255	4255	4255	0
194	20231109	165200	92256950	4255	4255	4255	4255	0
195	20231109	165100	92256950	4255	4255	4255	4255	0
196	20231109	165000	92256950	4255	4255	4255	4255	0
197	20231109	164900	92256950	4255	4255	4255	4255	0
198	20231109	164800	92256950	4255	4255	4255	4255	0
199	20231109	164700	92256950	4255	4255	4255	4255	0
200	20231109	164600	92256950	4255	4255	4255	4255	0
201	20231109	164500	92256950	4255	4255	4255	4255	0
202	20231109	164400	92256950	4255	4255	4255	4255	0
203	20231109	164300	92256950	4255	4255	4255	4255	0
204	20231109	164200	92256950	4255	4255	4255	4255	0
205	20231109	164100	92256950	4255	4255	4255	4255	0
206	20231109	164000	92256950	4255	4255	4255	4255	0
207	20231109	163900	92256950	4255	4255	4255	4255	0
208	20231109	163800	92256950	4255	4255	4255	4255	0
209	20231109	163700	92256950	4255	4255	4255	4255	0
210	20231109	163600	92256950	4255	4255	4255	4255	0
211	20231109	163500	92256950	4255	4255	4255	4255	0
212	20231109	163400	92256950	4255	4255	4255	4255	384
213	20231109	163300	92256950	4255	4255	4255	4255	0
214	20231109	163200	92256950	4255	4255	4255	4255	0
215	20231109	163100	92256950	4255	4255	4255	4255	0
216	20231109	163000	92256950	4255	4255	4255	4255	0
217	20231109	162900	92256950	4255	4255	4255	4255	0
218	20231109	162800	92256950	4255	4255	4255	4255	0
219	20231109	162700	92256950	4255	4255	4255	4255	0
220	20231109	162600	92256950	4255	4255	4255	4255	0
221	20231109	162500	92256950	4255	4255	4255	4255	0
222	20231109	162400	92256950	4255	4255	4255	4255	0
223	20231109	162300	92256950	4255	4255	4255	4255	0
224	20231109	162200	92256950	4255	4255	4255	4255	0
225	20231109	162100	92256950	4255	4255	4255	4255	0
226	20231109	162000	92256950	4255	4255	4255	4255	0
227	20231109	161900	92256950	4255	4255	4255	4255	0
228	20231109	161800	92256950	4255	4255	4255	4255	0
229	20231109	161700	92256950	4255	4255	4255	4255	0
230	20231109	161600	92256950	4255	4255	4255	4255	0
231	20231109	161500	92256950	4255	4255	4255	4255	0
232	20231109	161400	92256950	4255	4255	4255	4255	0
233	20231109	161300	92256950	4255	4255	4255	4255	0
234	20231109	161200	92256950	4255	4255	4255	4255	0
235	20231109	161100	92256950	4255	4255	4255	4255	0
236	20231109	161000	92256950	4255	4255	4255	4255	0
237	20231109	160900	92256950	4255	4255	4255	4255	0
238	20231109	160800	92256950	4255	4255	4255	4255	0
239	20231109	160700	92256950	4255	4255	4255	4255	0
240	20231109	160600	92256950	4255	4255	4255	4255	0
241	20231109	160500	92256950	4255	4255	4255	4255	0
242	20231109	160400	92256950	4255	4255	4255	4255	384
243	20231109	160300	92256950	4255	4255	4255	4255	0
244	20231109	160200	92256950	4255	4255	4255	4255	0
245	20231109	160100	92256950	4255	4255	4255	4255	0
246	20231109	160000	92256950	4255	4255	4255	4255	0
247	20231109	155900	92256950	4255	4255	4255	4255	0
248	20231109	155800	92256950	4255	4255	4255	4255	0
249	20231109	155700	92256950	4255	4255	4255	4255	0
250	20231109	155600	92256950	4255	4255	4255	4255	0
251	20231109	155500	92256950	4255	4255	4255	4255	0
252	20231109	155400	92256950	4255	4255	4255	4255	0
253	20231109	155300	92256950	4255	4255	4255	4255	0
254	20231109	155200	92256950	4255	4255	4255	4255	0
255	20231109	155100	92256950	4255	4255	4255	4255	0
256	20231109	155000	92256950	4255	4255	4255	4255	0
257	20231109	154900	92256950	4255	4255	4255	4255	0
258	20231109	154800	92256950	4255	4255	4255	4255	0
259	20231109	154700	92256950	4255	4255	4255	4255	0
260	20231109	154600	92256950	4255	4255	4255	4255	0
261	20231109	154500	92256950	4255	4255	4255	4255	0
262	20231109	154400	92256950	4255	4255	4255	4255	0
263	20231109	154300	92256950	4255	4255	4255	4255	0
264	20231109	154200	92256950	4255	4255	4255	4255	0
265	20231109	154100	92256950	4255	4255	4255	4255	0
266	20231109	154000	92256950	4255	4255	4255	4255	0
267	20231109	153900	92256950	4255	4255	4255	4255	0
268	20231109	153800	92256950	4255	4255	4255	4255	0
269	20231109	153700	92256950	4255	4255	4255	4255	0
270	20231109	153600	92256950	4255	4255	4255	4255	0
271	20231109	153500	92256950	4255	4255	4255	4255	0
272	20231109	153400	92256950	4255	4255	4255	4255	384
273	20231109	153300	92256950	4255	4255	4255	4255	0
274	20231109	153200	92256950	4255	4255	4255	4255	0
275	20231109	153100	92256950	4255	4255	4255	4255	0
276	20231109	153000	92256950	4255	4255	4255	4255	384
277	20231109	152900	90623030	4270	4270	4270	4270	0
278	20231109	152800	90623030	4270	4270	4270	4270	0
279	20231109	152700	90623030	4270	4270	4270	4270	0
280	20231109	152600	90623030	4270	4270	4270	4270	0
281	20231109	152500	90623030	4270	4270	4270	4270	0
282	20231109	152400	90623030	4270	4270	4270	4270	0
283	20231109	152300	90623030	4270	4270	4270	4270	0
284	20231109	152200	90623030	4270	4270	4270	4270	0
285	20231109	152100	90623030	4270	4270	4270	4270	0
286	20231109	152000	90623030	4270	4270	4270	4270	0
287	20231109	151900	90623030	4270	4270	4270	4270	0
288	20231109	151800	90623030	4270	4270	4270	4270	0
289	20231109	151700	90623030	4270	4270	4270	4270	0
290	20231109	151600	90623030	4270	4270	4270	4270	0
291	20231109	151500	90623030	4270	4270	4270	4270	0
292	20231109	151400	90623030	4270	4270	4270	4270	0
293	20231109	151300	90623030	4270	4270	4270	4270	0
294	20231109	151200	90623030	4270	4270	4270	4270	6
295	20231109	151100	90597410	4255	4255	4255	4255	70
296	20231109	151000	90299560	4275	4275	4275	4275	1
297	20231109	150900	90295285	4255	4265	4265	4255	391
298	20231109	150800	88630865	4265	4265	4265	4265	1
299	20231109	150700	88626600	4275	4275	4275	4275	0
300	20231109	150600	88626600	4275	4275	4275	4275	0
301	20231109	150500	88626600	4275	4275	4275	4275	0
302	20231109	150400	88626600	4275	4275	4275	4275	1
303	20231109	150300	88622325	4260	4260	4260	4260	100
304	20231109	150200	88196325	4275	4275	4275	4275	0
305	20231109	150100	88196325	4275	4275	4275	4275	0
306	20231109	150000	88196325	4275	4275	4275	4275	0
307	20231109	145900	88196325	4275	4265	4275	4265	94
308	20231109	145800	87795405	4265	4265	4265	4265	0
309	20231109	145700	87795405	4265	4265	4265	4265	1
310	20231109	145600	87791140	4260	4260	4260	4260	40
311	20231109	145500	87620740	4260	4260	4260	4260	17
312	20231109	145400	87548320	4265	4265	4265	4265	10
313	20231109	145300	87505670	4275	4275	4275	4275	2
314	20231109	145200	87497120	4275	4275	4275	4275	0
315	20231109	145100	87497120	4275	4275	4275	4275	0
316	20231109	145000	87497120	4275	4270	4275	4270	404
317	20231109	144900	85770195	4275	4275	4275	4275	100
318	20231109	144800	85342695	4275	4275	4275	4275	0
319	20231109	144700	85342695	4275	4275	4275	4275	0
320	20231109	144600	85342695	4275	4275	4275	4275	0
321	20231109	144500	85342695	4275	4275	4275	4275	1
322	20231109	144400	85338420	4270	4270	4270	4270	0
323	20231109	144300	85338420	4270	4270	4270	4270	0
324	20231109	144200	85338420	4270	4270	4270	4270	1
325	20231109	144100	85334150	4275	4275	4275	4275	0
326	20231109	144000	85334150	4275	4275	4275	4275	0
327	20231109	143900	85334150	4275	4275	4275	4275	1
328	20231109	143800	85329875	4270	4270	4270	4270	0
329	20231109	143700	85329875	4270	4270	4270	4270	2
330	20231109	143600	85321335	4275	4275	4275	4275	0
331	20231109	143500	85321335	4275	4275	4275	4275	0
332	20231109	143400	85321335	4275	4275	4275	4275	0
333	20231109	143300	85321335	4275	4275	4275	4275	0
334	20231109	143200	85321335	4275	4275	4275	4275	0
335	20231109	143100	85321335	4275	4275	4275	4275	0
336	20231109	143000	85321335	4275	4275	4275	4275	0
337	20231109	142900	85321335	4275	4275	4275	4275	0
338	20231109	142800	85321335	4275	4275	4275	4275	0
339	20231109	142700	85321335	4275	4275	4275	4275	0
340	20231109	142600	85321335	4275	4275	4275	4275	0
341	20231109	142500	85321335	4275	4275	4275	4275	0
342	20231109	142400	85321335	4275	4275	4275	4275	429
343	20231109	142300	83487360	4275	4275	4275	4275	0
344	20231109	142200	83487360	4275	4275	4275	4275	0
345	20231109	142100	83487360	4275	4275	4275	4275	0
346	20231109	142000	83487360	4275	4275	4275	4275	0
347	20231109	141900	83487360	4275	4275	4275	4275	0
348	20231109	141800	83487360	4275	4275	4275	4275	1
349	20231109	141700	83483085	4270	4270	4270	4270	0
350	20231109	141600	83483085	4270	4270	4270	4270	2
351	20231109	141500	83474545	4275	4275	4275	4275	0
352	20231109	141400	83474545	4275	4275	4275	4275	0
353	20231109	141300	83474545	4275	4275	4275	4275	0
354	20231109	141200	83474545	4275	4275	4275	4275	2
355	20231109	141100	83465995	4275	4275	4275	4275	2
356	20231109	141000	83457445	4275	4275	4275	4275	2
357	20231109	140900	83448895	4275	4275	4275	4275	1
358	20231109	140800	83444620	4270	4270	4270	4270	1
359	20231109	140700	83440350	4270	4270	4270	4270	0
360	20231109	140600	83440350	4270	4270	4270	4270	0
361	20231109	140500	83440350	4270	4270	4270	4270	9
362	20231109	140400	83401920	4275	4275	4275	4275	0
363	20231109	140300	83401920	4275	4275	4275	4275	0
364	20231109	140200	83401920	4275	4275	4275	4275	0
365	20231109	140100	83401920	4275	4275	4275	4275	0
366	20231109	140000	83401920	4275	4275	4275	4275	26
367	20231109	135900	83290770	4275	4275	4275	4275	1
368	20231109	135800	83286495	4270	4270	4270	4270	2
369	20231109	135700	83277955	4275	4275	4275	4275	0
370	20231109	135600	83277955	4275	4275	4275	4275	0
371	20231109	135500	83277955	4275	4275	4275	4275	0
372	20231109	135400	83277955	4275	4275	4275	4275	0
373	20231109	135300	83277955	4275	4275	4275	4275	0
374	20231109	135200	83277955	4275	4275	4275	4275	0
375	20231109	135100	83277955	4275	4275	4275	4275	0
376	20231109	135000	83277955	4275	4275	4275	4275	0
377	20231109	134900	83277955	4275	4275	4275	4275	0
378	20231109	134800	83277955	4275	4275	4275	4275	0
379	20231109	134700	83277955	4275	4275	4275	4275	0
380	20231109	134600	83277955	4275	4275	4275	4275	0
381	20231109	134500	83277955	4275	4275	4275	4275	0
382	20231109	134400	83277955	4275	4275	4275	4275	4
383	20231109	134300	83260855	4270	4270	4270	4270	0
384	20231109	134200	83260855	4270	4270	4270	4270	0
385	20231109	134100	83260855	4270	4270	4270	4270	4
386	20231109	134000	83243775	4275	4275	4275	4275	0
387	20231109	133900	83243775	4275	4275	4275	4275	0
388	20231109	133800	83243775	4275	4275	4275	4275	0
389	20231109	133700	83243775	4275	4275	4275	4275	0
390	20231109	133600	83243775	4275	4275	4275	4275	0
391	20231109	133500	83243775	4275	4275	4275	4275	0
392	20231109	133400	83243775	4275	4275	4275	4275	0
393	20231109	133300	83243775	4275	4275	4275	4275	0
394	20231109	133200	83243775	4275	4275	4275	4275	0
395	20231109	133100	83243775	4275	4275	4275	4275	0
396	20231109	133000	83243775	4275	4275	4275	4275	0
397	20231109	132900	83243775	4275	4275	4275	4275	0
398	20231109	132800	83243775	4275	4275	4275	4275	0
399	20231109	132700	83243775	4275	4270	4275	4250	544
400	20231109	132600	80929390	4275	4275	4275	4275	0
401	20231109	132500	80929390	4275	4275	4275	4275	0
402	20231109	132400	80929390	4275	4275	4275	4275	0
403	20231109	132300	80929390	4275	4275	4275	4275	0
404	20231109	132200	80929390	4275	4275	4275	4275	0
405	20231109	132100	80929390	4275	4275	4275	4275	1
406	20231109	132000	80925115	4270	4270	4270	4270	1
407	20231109	131900	80920845	4270	4270	4270	4270	0
408	20231109	131800	80920845	4270	4270	4270	4270	0
409	20231109	131700	80920845	4270	4270	4270	4270	0
410	20231109	131600	80920845	4270	4270	4270	4270	0
411	20231109	131500	80920845	4270	4270	4270	4270	1
412	20231109	131400	80916575	4250	4250	4250	4250	0
413	20231109	131300	80916575	4250	4250	4250	4250	0
414	20231109	131200	80916575	4250	4250	4250	4250	0
415	20231109	131100	80916575	4250	4250	4250	4250	0
416	20231109	131000	80916575	4250	4250	4250	4250	1
417	20231109	130900	80912325	4245	4245	4245	4245	70
418	20231109	130800	80615175	4270	4270	4270	4270	0
419	20231109	130700	80615175	4270	4270	4270	4270	0
420	20231109	130600	80615175	4270	4270	4270	4270	0
421	20231109	130500	80615175	4270	4270	4270	4270	1
422	20231109	130400	80610905	4245	4250	4250	4245	16
423	20231109	130300	80542970	4250	4275	4275	4250	8
424	20231109	130200	80508945	4250	4250	4250	4250	10
425	20231109	130100	80466445	4275	4275	4275	4275	0
426	20231109	130000	80466445	4275	4275	4275	4275	0
427	20231109	125900	80466445	4275	4275	4275	4275	0
428	20231109	125800	80466445	4275	4275	4275	4275	0
429	20231109	125700	80466445	4275	4275	4275	4275	0
430	20231109	125600	80466445	4275	4275	4275	4275	0
431	20231109	125500	80466445	4275	4275	4275	4275	0
432	20231109	125400	80466445	4275	4275	4275	4275	100
433	20231109	125300	80038945	4275	4275	4275	4275	0
434	20231109	125200	80038945	4275	4275	4275	4275	0
435	20231109	125100	80038945	4275	4275	4275	4275	0
436	20231109	125000	80038945	4275	4275	4275	4275	0
437	20231109	124900	80038945	4275	4275	4275	4275	0
438	20231109	124800	80038945	4275	4275	4275	4275	0
439	20231109	124700	80038945	4275	4275	4275	4275	0
440	20231109	124600	80038945	4275	4270	4275	4245	11
441	20231109	124500	79992180	4250	4250	4250	4250	33
442	20231109	124400	79851930	4275	4275	4275	4275	0
443	20231109	124300	79851930	4275	4275	4275	4275	0
444	20231109	124200	79851930	4275	4275	4275	4275	0
445	20231109	124100	79851930	4275	4275	4275	4275	0
446	20231109	124000	79851930	4275	4275	4275	4275	0
447	20231109	123900	79851930	4275	4275	4275	4275	0
448	20231109	123800	79851930	4275	4275	4275	4275	0
449	20231109	123700	79851930	4275	4275	4275	4275	0
450	20231109	123600	79851930	4275	4275	4275	4275	0
451	20231109	123500	79851930	4275	4275	4275	4275	0
452	20231109	123400	79851930	4275	4275	4275	4275	0
453	20231109	123300	79851930	4275	4275	4275	4275	1
454	20231109	123200	79847655	4245	4245	4245	4245	0
455	20231109	123100	79847655	4245	4245	4245	4245	0
456	20231109	123000	79847655	4245	4245	4245	4245	0
457	20231109	122900	79847655	4245	4245	4245	4245	0
458	20231109	122800	79847655	4245	4245	4245	4245	0
459	20231109	122700	79847655	4245	4245	4245	4245	0
460	20231109	122600	79847655	4245	4245	4245	4245	0
461	20231109	122500	79847655	4245	4245	4245	4245	0
462	20231109	122400	79847655	4245	4245	4245	4245	1
463	20231109	122300	79843410	4275	4275	4275	4275	1
464	20231109	122200	79839135	4260	4260	4260	4260	500
465	20231109	122100	77709135	4260	4260	4260	4260	0
466	20231109	122000	77709135	4260	4260	4260	4260	0
467	20231109	121900	77709135	4260	4260	4260	4260	0
468	20231109	121800	77709135	4260	4260	4260	4260	0
469	20231109	121700	77709135	4260	4260	4260	4260	1
470	20231109	121600	77704875	4240	4260	4260	4235	6468
471	20231109	121500	50262695	4285	4285	4285	4285	0
472	20231109	121400	50262695	4285	4285	4285	4285	0
473	20231109	121300	50262695	4285	4285	4285	4285	0
474	20231109	121200	50262695	4285	4285	4285	4285	20
475	20231109	121100	50176995	4285	4285	4285	4285	0
476	20231109	121000	50176995	4285	4285	4285	4285	0
477	20231109	120900	50176995	4285	4285	4285	4285	0
478	20231109	120800	50176995	4285	4285	4285	4285	0
479	20231109	120700	50176995	4285	4285	4285	4285	0
480	20231109	120600	50176995	4285	4285	4285	4285	0
481	20231109	120500	50176995	4285	4285	4285	4285	0
482	20231109	120400	50176995	4285	4285	4285	4285	0
483	20231109	120300	50176995	4285	4285	4285	4285	0
484	20231109	120200	50176995	4285	4285	4285	4285	0
485	20231109	120100	50176995	4285	4285	4285	4285	0
486	20231109	120000	50176995	4285	4285	4285	4285	1
487	20231109	115900	50172710	4270	4285	4285	4270	89
488	20231109	115800	49792230	4285	4285	4285	4285	0
489	20231109	115700	49792230	4285	4285	4285	4285	0
490	20231109	115600	49792230	4285	4275	4285	4275	15
491	20231109	115500	49727975	4285	4285	4285	4285	0
492	20231109	115400	49727975	4285	4285	4285	4285	0
493	20231109	115300	49727975	4285	4285	4285	4285	0
494	20231109	115200	49727975	4285	4285	4285	4285	0
495	20231109	115100	49727975	4285	4285	4285	4285	0
496	20231109	115000	49727975	4285	4285	4285	4285	3
497	20231109	114900	49715120	4285	4285	4285	4285	0
498	20231109	114800	49715120	4285	4285	4285	4285	0
499	20231109	114700	49715120	4285	4285	4285	4285	0
500	20231109	114600	49715120	4285	4285	4285	4285	0
501	20231109	114500	49715120	4285	4285	4285	4285	0
502	20231109	114400	49715120	4285	4285	4285	4285	0
503	20231109	114300	49715120	4285	4285	4285	4285	0
504	20231109	114200	49715120	4285	4285	4285	4285	0
505	20231109	114100	49715120	4285	4285	4285	4285	100
506	20231109	114000	49286620	4285	4285	4285	4285	0
507	20231109	113900	49286620	4285	4285	4285	4285	0
508	20231109	113800	49286620	4285	4285	4285	4285	0
509	20231109	113700	49286620	4285	4285	4285	4285	0
510	20231109	113600	49286620	4285	4285	4285	4285	0
511	20231109	113500	49286620	4285	4285	4285	4285	0
512	20231109	113400	49286620	4285	4285	4285	4285	0
513	20231109	113300	49286620	4285	4285	4285	4285	0
514	20231109	113200	49286620	4285	4270	4285	4270	180
515	20231109	113100	48518005	4270	4265	4270	4265	574
516	20231109	113000	46067030	4265	4265	4265	4265	89
517	20231109	112900	45687445	4265	4265	4265	4265	0
518	20231109	112800	45687445	4265	4265	4265	4265	0
519	20231109	112700	45687445	4265	4265	4265	4265	0
520	20231109	112600	45687445	4265	4265	4265	4265	254
521	20231109	112500	44604135	4270	4270	4270	4270	124
522	20231109	112400	44074655	4285	4285	4285	4285	0
523	20231109	112300	44074655	4285	4285	4285	4285	0
524	20231109	112200	44074655	4285	4285	4285	4285	0
525	20231109	112100	44074655	4285	4285	4285	4285	0
526	20231109	112000	44074655	4285	4285	4285	4285	0
527	20231109	111900	44074655	4285	4285	4285	4285	0
528	20231109	111800	44074655	4285	4285	4285	4285	0
529	20231109	111700	44074655	4285	4285	4285	4285	4
530	20231109	111600	44057515	4285	4285	4285	4285	8
531	20231109	111500	44023235	4285	4285	4285	4285	4
532	20231109	111400	44006095	4255	4255	4255	4255	0
533	20231109	111300	44006095	4255	4255	4255	4255	0
534	20231109	111200	44006095	4255	4255	4255	4255	0
535	20231109	111100	44006095	4255	4260	4260	4255	300
536	20231109	111000	42729590	4285	4285	4285	4285	0
537	20231109	110900	42729590	4285	4285	4285	4285	0
538	20231109	110800	42729590	4285	4285	4285	4285	0
539	20231109	110700	42729590	4285	4285	4285	4285	0
540	20231109	110600	42729590	4285	4285	4285	4285	0
541	20231109	110500	42729590	4285	4285	4285	4285	1
542	20231109	110400	42725305	4285	4285	4285	4285	0
543	20231109	110300	42725305	4285	4285	4285	4285	0
544	20231109	110200	42725305	4285	4285	4285	4285	0
545	20231109	110100	42725305	4285	4285	4285	4285	0
546	20231109	110000	42725305	4285	4285	4285	4285	0
547	20231109	105900	42725305	4285	4285	4285	4285	0
548	20231109	105800	42725305	4285	4285	4285	4285	0
549	20231109	105700	42725305	4285	4285	4285	4285	0
550	20231109	105600	42725305	4285	4285	4285	4285	0
551	20231109	105500	42725305	4285	4285	4285	4285	0
552	20231109	105400	42725305	4285	4285	4285	4285	0
553	20231109	105300	42725305	4285	4285	4285	4285	0
554	20231109	105200	42725305	4285	4285	4285	4285	0
555	20231109	105100	42725305	4285	4285	4285	4285	0
556	20231109	105000	42725305	4285	4280	4285	4280	5
557	20231109	104900	42703900	4280	4250	4280	4250	6
558	20231109	104800	42678370	4285	4285	4285	4285	0
559	20231109	104700	42678370	4285	4285	4285	4285	0
560	20231109	104600	42678370	4285	4285	4285	4285	0
561	20231109	104500	42678370	4285	4285	4285	4285	0
562	20231109	104400	42678370	4285	4275	4285	4275	42
563	20231109	104300	42498810	4275	4275	4275	4275	1
564	20231109	104200	42494535	4250	4270	4270	4250	614
565	20231109	104100	39883920	4290	4290	4290	4290	0
566	20231109	104000	39883920	4290	4290	4290	4290	0
567	20231109	103900	39883920	4290	4290	4290	4290	0
568	20231109	103800	39883920	4290	4290	4290	4290	0
569	20231109	103700	39883920	4290	4290	4290	4290	0
570	20231109	103600	39883920	4290	4290	4290	4290	0
571	20231109	103500	39883920	4290	4290	4290	4290	0
572	20231109	103400	39883920	4290	4290	4290	4290	0
573	20231109	103300	39883920	4290	4290	4290	4290	0
574	20231109	103200	39883920	4290	4290	4290	4290	0
575	20231109	103100	39883920	4290	4290	4290	4290	0
576	20231109	103000	39883920	4290	4290	4290	4290	0
577	20231109	102900	39883920	4290	4290	4290	4290	0
578	20231109	102800	39883920	4290	4290	4290	4290	0
579	20231109	102700	39883920	4290	4290	4290	4290	0
580	20231109	102600	39883920	4290	4265	4290	4265	586
581	20231109	102500	37384605	4260	4260	4260	4260	4
582	20231109	102400	37367565	4265	4265	4265	4265	0
583	20231109	102300	37367565	4265	4265	4265	4265	0
584	20231109	102200	37367565	4265	4265	4265	4265	0
585	20231109	102100	37367565	4265	4265	4265	4265	0
586	20231109	102000	37367565	4265	4265	4265	4265	0
587	20231109	101900	37367565	4265	4265	4265	4265	0
588	20231109	101800	37367565	4265	4265	4265	4265	0
589	20231109	101700	37367565	4265	4265	4265	4265	0
590	20231109	101600	37367565	4265	4265	4265	4260	238
591	20231109	101500	36353645	4265	4265	4265	4265	0
592	20231109	101400	36353645	4265	4265	4265	4265	0
593	20231109	101300	36353645	4265	4265	4265	4265	0
594	20231109	101200	36353645	4265	4265	4265	4265	1052
595	20231109	101100	31866865	4275	4275	4275	4275	0
596	20231109	101000	31866865	4275	4275	4275	4275	0
597	20231109	100900	31866865	4275	4275	4275	4275	0
598	20231109	100800	31866865	4275	4275	4275	4275	385
599	20231109	100700	30220990	4270	4270	4270	4270	0
600	20231109	100600	30220990	4270	4270	4270	4270	0
601	20231109	100500	30220990	4270	4270	4270	4270	0
602	20231109	100400	30220990	4270	4280	4280	4270	792
603	20231109	100300	26837745	4290	4290	4290	4290	0
604	20231109	100200	26837745	4290	4290	4290	4290	0
605	20231109	100100	26837745	4290	4290	4290	4290	0
606	20231109	100000	26837745	4290	4290	4290	4290	0
607	20231109	095900	26837745	4290	4290	4290	4290	1
608	20231109	095800	26833455	4290	4290	4290	4290	5
609	20231109	095700	26812005	4290	4290	4290	4290	0
610	20231109	095600	26812005	4290	4290	4290	4290	0
611	20231109	095500	26812005	4290	4290	4290	4290	0
612	20231109	095400	26812005	4290	4275	4290	4275	31
613	20231109	095300	26679465	4275	4275	4275	4275	0
614	20231109	095200	26679465	4275	4275	4275	4275	0
615	20231109	095100	26679465	4275	4275	4275	4275	0
616	20231109	095000	26679465	4275	4275	4275	4275	0
617	20231109	094900	26679465	4275	4275	4275	4275	0
618	20231109	094800	26679465	4275	4275	4275	4275	0
619	20231109	094700	26679465	4275	4275	4275	4275	30
620	20231109	094600	26551215	4310	4310	4310	4310	0
621	20231109	094500	26551215	4310	4310	4310	4310	0
622	20231109	094400	26551215	4310	4310	4310	4310	0
623	20231109	094300	26551215	4310	4310	4310	4310	0
624	20231109	094200	26551215	4310	4310	4310	4310	0
625	20231109	094100	26551215	4310	4310	4310	4310	666
626	20231109	094000	23680755	4315	4315	4315	4315	0
627	20231109	093900	23680755	4315	4315	4315	4315	0
628	20231109	093800	23680755	4315	4315	4315	4315	0
629	20231109	093700	23680755	4315	4315	4315	4315	0
630	20231109	093600	23680755	4315	4315	4315	4315	11
631	20231109	093500	23633290	4315	4315	4315	4315	0
632	20231109	093400	23633290	4315	4315	4315	4315	1
633	20231109	093300	23628975	4315	4315	4315	4315	12
634	20231109	093200	23577195	4320	4300	4320	4300	13
635	20231109	093100	23521275	4300	4300	4300	4300	1
636	20231109	093000	23516975	4275	4275	4275	4275	0
637	20231109	092900	23516975	4275	4275	4275	4275	3123
638	20231109	092800	10166150	4270	4270	4270	4270	0
639	20231109	092700	10166150	4270	4270	4270	4270	0
640	20231109	092600	10166150	4270	4270	4270	4270	0
641	20231109	092500	10166150	4270	4270	4270	4270	0
642	20231109	092400	10166150	4270	4270	4270	4270	0
643	20231109	092300	10166150	4270	4270	4270	4270	0
644	20231109	092200	10166150	4270	4270	4270	4270	0
645	20231109	092100	10166150	4270	4270	4270	4270	0
646	20231109	092000	10166150	4270	4270	4270	4270	0
647	20231109	091900	10166150	4270	4270	4270	4270	0
648	20231109	091800	10166150	4270	4270	4270	4270	0
649	20231109	091700	10166150	4270	4270	4270	4270	236
650	20231109	091600	9158430	4270	4270	4270	4270	0
651	20231109	091500	9158430	4270	4270	4270	4270	12
652	20231109	091400	9107190	4270	4280	4280	4270	6
653	20231109	091300	9081535	4300	4285	4300	4285	103
654	20231109	091200	8638980	4300	4295	4300	4290	507
655	20231109	091100	6461415	4300	4300	4300	4300	1
656	20231109	091000	6457115	4300	4300	4300	4300	0
657	20231109	090900	6457115	4300	4330	4330	4300	11
658	20231109	090800	6409515	4335	4330	4340	4330	11
659	20231109	090700	6361800	4335	4310	4335	4310	51
660	20231109	090600	6141740	4305	4305	4305	4305	0
661	20231109	090500	6141740	4305	4305	4305	4305	0
662	20231109	090400	6141740	4305	4305	4305	4305	0
663	20231109	090300	6141740	4305	4305	4305	4305	0
664	20231109	090200	6141740	4305	4305	4305	4305	2
665	20231109	090100	6133130	4310	4310	4310	4310	0
666	20231109	090000	6133130	4310	4310	4310	4310	1423