KissMeData/114810/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201100	204712060	8880	8880	8880	8880	563
3	20231109	201000	204712060	8880	8880	8880	8880	0
4	20231109	200900	204712060	8880	8880	8880	8880	0
5	20231109	200800	204712060	8880	8880	8880	8880	0
6	20231109	200700	204712060	8880	8880	8880	8880	0
7	20231109	200600	204712060	8880	8880	8880	8880	0
8	20231109	200500	204712060	8880	8880	8880	8880	0
9	20231109	200400	204712060	8880	8880	8880	8880	0
10	20231109	200300	204712060	8880	8880	8880	8880	0
11	20231109	200200	204712060	8880	8880	8880	8880	0
12	20231109	200100	204712060	8880	8880	8880	8880	0
13	20231109	200000	204712060	8880	8880	8880	8880	0
14	20231109	195900	204712060	8880	8880	8880	8880	0
15	20231109	195800	204712060	8880	8880	8880	8880	0
16	20231109	195700	204712060	8880	8880	8880	8880	0
17	20231109	195600	204712060	8880	8880	8880	8880	0
18	20231109	195500	204712060	8880	8880	8880	8880	0
19	20231109	195400	204712060	8880	8880	8880	8880	0
20	20231109	195300	204712060	8880	8880	8880	8880	0
21	20231109	195200	204712060	8880	8880	8880	8880	0
22	20231109	195100	204712060	8880	8880	8880	8880	0
23	20231109	195000	204712060	8880	8880	8880	8880	0
24	20231109	194900	204712060	8880	8880	8880	8880	0
25	20231109	194800	204712060	8880	8880	8880	8880	0
26	20231109	194700	204712060	8880	8880	8880	8880	0
27	20231109	194600	204712060	8880	8880	8880	8880	0
28	20231109	194500	204712060	8880	8880	8880	8880	0
29	20231109	194400	204712060	8880	8880	8880	8880	0
30	20231109	194300	204712060	8880	8880	8880	8880	0
31	20231109	194200	204712060	8880	8880	8880	8880	0
32	20231109	194100	204712060	8880	8880	8880	8880	563
33	20231109	194000	204712060	8880	8880	8880	8880	0
34	20231109	193900	204712060	8880	8880	8880	8880	0
35	20231109	193800	204712060	8880	8880	8880	8880	0
36	20231109	193700	204712060	8880	8880	8880	8880	0
37	20231109	193600	204712060	8880	8880	8880	8880	0
38	20231109	193500	204712060	8880	8880	8880	8880	0
39	20231109	193400	204712060	8880	8880	8880	8880	0
40	20231109	193300	204712060	8880	8880	8880	8880	0
41	20231109	193200	204712060	8880	8880	8880	8880	0
42	20231109	193100	204712060	8880	8880	8880	8880	0
43	20231109	193000	204712060	8880	8880	8880	8880	0
44	20231109	192900	204712060	8880	8880	8880	8880	0
45	20231109	192800	204712060	8880	8880	8880	8880	0
46	20231109	192700	204712060	8880	8880	8880	8880	0
47	20231109	192600	204712060	8880	8880	8880	8880	0
48	20231109	192500	204712060	8880	8880	8880	8880	0
49	20231109	192400	204712060	8880	8880	8880	8880	0
50	20231109	192300	204712060	8880	8880	8880	8880	0
51	20231109	192200	204712060	8880	8880	8880	8880	0
52	20231109	192100	204712060	8880	8880	8880	8880	0
53	20231109	192000	204712060	8880	8880	8880	8880	0
54	20231109	191900	204712060	8880	8880	8880	8880	0
55	20231109	191800	204712060	8880	8880	8880	8880	0
56	20231109	191700	204712060	8880	8880	8880	8880	0
57	20231109	191600	204712060	8880	8880	8880	8880	0
58	20231109	191500	204712060	8880	8880	8880	8880	0
59	20231109	191400	204712060	8880	8880	8880	8880	0
60	20231109	191300	204712060	8880	8880	8880	8880	0
61	20231109	191200	204712060	8880	8880	8880	8880	0
62	20231109	191100	204712060	8880	8880	8880	8880	563
63	20231109	191000	204712060	8880	8880	8880	8880	0
64	20231109	190900	204712060	8880	8880	8880	8880	0
65	20231109	190800	204712060	8880	8880	8880	8880	0
66	20231109	190700	204712060	8880	8880	8880	8880	0
67	20231109	190600	204712060	8880	8880	8880	8880	0
68	20231109	190500	204712060	8880	8880	8880	8880	0
69	20231109	190400	204712060	8880	8880	8880	8880	0
70	20231109	190300	204712060	8880	8880	8880	8880	0
71	20231109	190200	204712060	8880	8880	8880	8880	0
72	20231109	190100	204712060	8880	8880	8880	8880	0
73	20231109	190000	204712060	8880	8880	8880	8880	0
74	20231109	185900	204712060	8880	8880	8880	8880	0
75	20231109	185800	204712060	8880	8880	8880	8880	0
76	20231109	185700	204712060	8880	8880	8880	8880	0
77	20231109	185600	204712060	8880	8880	8880	8880	0
78	20231109	185500	204712060	8880	8880	8880	8880	0
79	20231109	185400	204712060	8880	8880	8880	8880	0
80	20231109	185300	204712060	8880	8880	8880	8880	0
81	20231109	185200	204712060	8880	8880	8880	8880	0
82	20231109	185100	204712060	8880	8880	8880	8880	0
83	20231109	185000	204712060	8880	8880	8880	8880	0
84	20231109	184900	204712060	8880	8880	8880	8880	0
85	20231109	184800	204712060	8880	8880	8880	8880	0
86	20231109	184700	204712060	8880	8880	8880	8880	0
87	20231109	184600	204712060	8880	8880	8880	8880	0
88	20231109	184500	204712060	8880	8880	8880	8880	0
89	20231109	184400	204712060	8880	8880	8880	8880	0
90	20231109	184300	204712060	8880	8880	8880	8880	0
91	20231109	184200	204712060	8880	8880	8880	8880	0
92	20231109	184100	204712060	8880	8880	8880	8880	563
93	20231109	184000	204712060	8880	8880	8880	8880	0
94	20231109	183900	204712060	8880	8880	8880	8880	0
95	20231109	183800	204712060	8880	8880	8880	8880	0
96	20231109	183700	204712060	8880	8880	8880	8880	0
97	20231109	183600	204712060	8880	8880	8880	8880	0
98	20231109	183500	204712060	8880	8880	8880	8880	0
99	20231109	183400	204712060	8880	8880	8880	8880	0
100	20231109	183300	204712060	8880	8880	8880	8880	0
101	20231109	183200	204712060	8880	8880	8880	8880	0
102	20231109	183100	204712060	8880	8880	8880	8880	0
103	20231109	183000	204712060	8880	8880	8880	8880	0
104	20231109	182900	204712060	8880	8880	8880	8880	0
105	20231109	182800	204712060	8880	8880	8880	8880	0
106	20231109	182700	204712060	8880	8880	8880	8880	0
107	20231109	182600	204712060	8880	8880	8880	8880	0
108	20231109	182500	204712060	8880	8880	8880	8880	0
109	20231109	182400	204712060	8880	8880	8880	8880	0
110	20231109	182300	204712060	8880	8880	8880	8880	0
111	20231109	182200	204712060	8880	8880	8880	8880	0
112	20231109	182100	204712060	8880	8880	8880	8880	0
113	20231109	182000	204712060	8880	8880	8880	8880	0
114	20231109	181900	204712060	8880	8880	8880	8880	0
115	20231109	181800	204712060	8880	8880	8880	8880	0
116	20231109	181700	204712060	8880	8880	8880	8880	0
117	20231109	181600	204712060	8880	8880	8880	8880	0
118	20231109	181500	204712060	8880	8880	8880	8880	0
119	20231109	181400	204712060	8880	8880	8880	8880	0
120	20231109	181300	204712060	8880	8880	8880	8880	0
121	20231109	181200	204712060	8880	8880	8880	8880	0
122	20231109	181100	204712060	8880	8880	8880	8880	563
123	20231109	181000	204712060	8880	8880	8880	8880	0
124	20231109	180900	204712060	8880	8880	8880	8880	0
125	20231109	180800	204712060	8880	8880	8880	8880	0
126	20231109	180700	204712060	8880	8880	8880	8880	0
127	20231109	180600	204712060	8880	8880	8880	8880	0
128	20231109	180500	204712060	8880	8880	8880	8880	0
129	20231109	180400	204712060	8880	8880	8880	8880	0
130	20231109	180300	204712060	8880	8880	8880	8880	0
131	20231109	180200	204712060	8880	8880	8880	8880	0
132	20231109	180100	204712060	8880	8880	8880	8880	0
133	20231109	180000	204712060	8880	8880	8880	8880	0
134	20231109	175900	204712060	8880	8880	8880	8880	0
135	20231109	175800	204712060	8880	8880	8880	8880	0
136	20231109	175700	204712060	8880	8880	8880	8880	0
137	20231109	175600	204712060	8880	8880	8880	8880	0
138	20231109	175500	204712060	8880	8880	8880	8880	0
139	20231109	175400	204712060	8880	8880	8880	8880	0
140	20231109	175300	204712060	8880	8880	8880	8880	0
141	20231109	175200	204712060	8880	8880	8880	8880	0
142	20231109	175100	204712060	8880	8880	8880	8880	0
143	20231109	175000	204712060	8880	8880	8880	8880	0
144	20231109	174900	204712060	8880	8880	8880	8880	0
145	20231109	174800	204712060	8880	8880	8880	8880	0
146	20231109	174700	204712060	8880	8880	8880	8880	0
147	20231109	174600	204712060	8880	8880	8880	8880	0
148	20231109	174500	204712060	8880	8880	8880	8880	0
149	20231109	174400	204712060	8880	8880	8880	8880	0
150	20231109	174300	204712060	8880	8880	8880	8880	0
151	20231109	174200	204712060	8880	8880	8880	8880	0
152	20231109	174100	204712060	8880	8880	8880	8880	563
153	20231109	174000	204712060	8880	8880	8880	8880	0
154	20231109	173900	204712060	8880	8880	8880	8880	0
155	20231109	173800	204712060	8880	8880	8880	8880	0
156	20231109	173700	204712060	8880	8880	8880	8880	0
157	20231109	173600	204712060	8880	8880	8880	8880	0
158	20231109	173500	204712060	8880	8880	8880	8880	0
159	20231109	173400	204712060	8880	8880	8880	8880	0
160	20231109	173300	204712060	8880	8880	8880	8880	0
161	20231109	173200	204712060	8880	8880	8880	8880	0
162	20231109	173100	204712060	8880	8880	8880	8880	0
163	20231109	173000	204712060	8880	8880	8880	8880	0
164	20231109	172900	204712060	8880	8880	8880	8880	0
165	20231109	172800	204712060	8880	8880	8880	8880	0
166	20231109	172700	204712060	8880	8880	8880	8880	0
167	20231109	172600	204712060	8880	8880	8880	8880	0
168	20231109	172500	204712060	8880	8880	8880	8880	0
169	20231109	172400	204712060	8880	8880	8880	8880	0
170	20231109	172300	204712060	8880	8880	8880	8880	0
171	20231109	172200	204712060	8880	8880	8880	8880	0
172	20231109	172100	204712060	8880	8880	8880	8880	0
173	20231109	172000	204712060	8880	8880	8880	8880	0
174	20231109	171900	204712060	8880	8880	8880	8880	0
175	20231109	171800	204712060	8880	8880	8880	8880	0
176	20231109	171700	204712060	8880	8880	8880	8880	0
177	20231109	171600	204712060	8880	8880	8880	8880	0
178	20231109	171500	204712060	8880	8880	8880	8880	0
179	20231109	171400	204712060	8880	8880	8880	8880	0
180	20231109	171300	204712060	8880	8880	8880	8880	0
181	20231109	171200	204712060	8880	8880	8880	8880	0
182	20231109	171100	204712060	8880	8880	8880	8880	563
183	20231109	171000	204712060	8880	8880	8880	8880	0
184	20231109	170900	204712060	8880	8880	8880	8880	0
185	20231109	170800	204712060	8880	8880	8880	8880	0
186	20231109	170700	204712060	8880	8880	8880	8880	0
187	20231109	170600	204712060	8880	8880	8880	8880	0
188	20231109	170500	204712060	8880	8880	8880	8880	0
189	20231109	170400	204712060	8880	8880	8880	8880	0
190	20231109	170300	204712060	8880	8880	8880	8880	0
191	20231109	170200	204712060	8880	8880	8880	8880	0
192	20231109	170100	204712060	8880	8880	8880	8880	0
193	20231109	170000	204712060	8880	8880	8880	8880	0
194	20231109	165900	204712060	8880	8880	8880	8880	0
195	20231109	165800	204712060	8880	8880	8880	8880	0
196	20231109	165700	204712060	8880	8880	8880	8880	0
197	20231109	165600	204712060	8880	8880	8880	8880	0
198	20231109	165500	204712060	8880	8880	8880	8880	0
199	20231109	165400	204712060	8880	8880	8880	8880	0
200	20231109	165300	204712060	8880	8880	8880	8880	0
201	20231109	165200	204712060	8880	8880	8880	8880	0
202	20231109	165100	204712060	8880	8880	8880	8880	0
203	20231109	165000	204712060	8880	8880	8880	8880	0
204	20231109	164900	204712060	8880	8880	8880	8880	0
205	20231109	164800	204712060	8880	8880	8880	8880	0
206	20231109	164700	204712060	8880	8880	8880	8880	0
207	20231109	164600	204712060	8880	8880	8880	8880	0
208	20231109	164500	204712060	8880	8880	8880	8880	0
209	20231109	164400	204712060	8880	8880	8880	8880	0
210	20231109	164300	204712060	8880	8880	8880	8880	0
211	20231109	164200	204712060	8880	8880	8880	8880	0
212	20231109	164100	204712060	8880	8880	8880	8880	563
213	20231109	164000	204712060	8880	8880	8880	8880	0
214	20231109	163900	204712060	8880	8880	8880	8880	0
215	20231109	163800	204712060	8880	8880	8880	8880	0
216	20231109	163700	204712060	8880	8880	8880	8880	0
217	20231109	163600	204712060	8880	8880	8880	8880	0
218	20231109	163500	204712060	8880	8880	8880	8880	0
219	20231109	163400	204712060	8880	8880	8880	8880	0
220	20231109	163300	204712060	8880	8880	8880	8880	0
221	20231109	163200	204712060	8880	8880	8880	8880	0
222	20231109	163100	204712060	8880	8880	8880	8880	0
223	20231109	163000	204712060	8880	8880	8880	8880	0
224	20231109	162900	204712060	8880	8880	8880	8880	0
225	20231109	162800	204712060	8880	8880	8880	8880	0
226	20231109	162700	204712060	8880	8880	8880	8880	0
227	20231109	162600	204712060	8880	8880	8880	8880	0
228	20231109	162500	204712060	8880	8880	8880	8880	0
229	20231109	162400	204712060	8880	8880	8880	8880	0
230	20231109	162300	204712060	8880	8880	8880	8880	0
231	20231109	162200	204712060	8880	8880	8880	8880	0
232	20231109	162100	204712060	8880	8880	8880	8880	0
233	20231109	162000	204712060	8880	8880	8880	8880	0
234	20231109	161900	204712060	8880	8880	8880	8880	0
235	20231109	161800	204712060	8880	8880	8880	8880	0
236	20231109	161700	204712060	8880	8880	8880	8880	0
237	20231109	161600	204712060	8880	8880	8880	8880	0
238	20231109	161500	204712060	8880	8880	8880	8880	0
239	20231109	161400	204712060	8880	8880	8880	8880	0
240	20231109	161300	204712060	8880	8880	8880	8880	0
241	20231109	161200	204712060	8880	8880	8880	8880	0
242	20231109	161100	204712060	8880	8880	8880	8880	563
243	20231109	161000	204712060	8880	8880	8880	8880	0
244	20231109	160900	204712060	8880	8880	8880	8880	0
245	20231109	160800	204712060	8880	8880	8880	8880	0
246	20231109	160700	204712060	8880	8880	8880	8880	0
247	20231109	160600	204712060	8880	8880	8880	8880	0
248	20231109	160500	204712060	8880	8880	8880	8880	0
249	20231109	160400	204712060	8880	8880	8880	8880	0
250	20231109	160300	204712060	8880	8880	8880	8880	0
251	20231109	160200	204712060	8880	8880	8880	8880	0
252	20231109	160100	204712060	8880	8880	8880	8880	0
253	20231109	160000	204712060	8880	8880	8880	8880	0
254	20231109	155900	204712060	8880	8880	8880	8880	0
255	20231109	155800	204712060	8880	8880	8880	8880	0
256	20231109	155700	204712060	8880	8880	8880	8880	0
257	20231109	155600	204712060	8880	8880	8880	8880	0
258	20231109	155500	204712060	8880	8880	8880	8880	0
259	20231109	155400	204712060	8880	8880	8880	8880	0
260	20231109	155300	204712060	8880	8880	8880	8880	0
261	20231109	155200	204712060	8880	8880	8880	8880	0
262	20231109	155100	204712060	8880	8880	8880	8880	0
263	20231109	155000	204712060	8880	8880	8880	8880	0
264	20231109	154900	204712060	8880	8880	8880	8880	0
265	20231109	154800	204712060	8880	8880	8880	8880	0
266	20231109	154700	204712060	8880	8880	8880	8880	0
267	20231109	154600	204712060	8880	8880	8880	8880	0
268	20231109	154500	204712060	8880	8880	8880	8880	0
269	20231109	154400	204712060	8880	8880	8880	8880	0
270	20231109	154300	204712060	8880	8880	8880	8880	0
271	20231109	154200	204712060	8880	8880	8880	8880	0
272	20231109	154100	204712060	8880	8880	8880	8880	563
273	20231109	154000	204712060	8880	8880	8880	8880	0
274	20231109	153900	204712060	8880	8880	8880	8880	0
275	20231109	153800	204712060	8880	8880	8880	8880	0
276	20231109	153700	204712060	8880	8880	8880	8880	0
277	20231109	153600	204712060	8880	8880	8880	8880	0
278	20231109	153500	204712060	8880	8880	8880	8880	0
279	20231109	153400	204712060	8880	8880	8880	8880	0
280	20231109	153300	204712060	8880	8880	8880	8880	0
281	20231109	153200	204712060	8880	8880	8880	8880	0
282	20231109	153100	204712060	8880	8880	8880	8880	0
283	20231109	153000	204712060	8880	8880	8880	8880	563
284	20231109	152900	199712620	8860	8860	8860	8860	0
285	20231109	152800	199712620	8860	8860	8860	8860	0
286	20231109	152700	199712620	8860	8860	8860	8860	0
287	20231109	152600	199712620	8860	8860	8860	8860	0
288	20231109	152500	199712620	8860	8860	8860	8860	0
289	20231109	152400	199712620	8860	8860	8860	8860	0
290	20231109	152300	199712620	8860	8860	8860	8860	0
291	20231109	152200	199712620	8860	8860	8860	8860	0
292	20231109	152100	199712620	8860	8860	8860	8860	0
293	20231109	152000	199712620	8860	8860	8860	8860	0
294	20231109	151900	199712620	8860	8830	8860	8830	112
295	20231109	151800	198723630	8830	8840	8860	8830	193
296	20231109	151700	197019230	8860	8860	8860	8860	1
297	20231109	151600	197010370	8840	8840	8840	8840	274
298	20231109	151500	194588210	8870	8840	8870	8840	55
299	20231109	151400	194101980	8870	8870	8870	8870	0
300	20231109	151300	194101980	8870	8870	8870	8870	0
301	20231109	151200	194101980	8870	8870	8870	8870	1
302	20231109	151100	194093110	8840	8840	8840	8840	54
303	20231109	151000	193615750	8840	8870	8870	8840	115
304	20231109	150900	192596150	8880	8840	8880	8840	100
305	20231109	150800	191712070	8850	8850	8850	8850	0
306	20231109	150700	191712070	8850	8850	8850	8850	3
307	20231109	150600	191685520	8880	8880	8880	8880	0
308	20231109	150500	191685520	8880	8880	8880	8880	0
309	20231109	150400	191685520	8880	8880	8880	8880	0
310	20231109	150300	191685520	8880	8880	8880	8880	0
311	20231109	150200	191685520	8880	8880	8880	8880	0
312	20231109	150100	191685520	8880	8880	8880	8880	0
313	20231109	150000	191685520	8880	8880	8880	8840	8
314	20231109	145900	191614680	8880	8880	8880	8880	0
315	20231109	145800	191614680	8880	8840	8880	8840	64
316	20231109	145700	191046920	8880	8820	8880	8820	83
317	20231109	145600	190312170	8820	8820	8820	8820	309
318	20231109	145500	187586790	8880	8880	8880	8880	0
319	20231109	145400	187586790	8880	8880	8880	8880	0
320	20231109	145300	187586790	8880	8880	8880	8880	0
321	20231109	145200	187586790	8880	8880	8880	8880	0
322	20231109	145100	187586790	8880	8880	8880	8880	0
323	20231109	145000	187586790	8880	8880	8880	8880	0
324	20231109	144900	187586790	8880	8880	8880	8880	0
325	20231109	144800	187586790	8880	8880	8880	8880	0
326	20231109	144700	187586790	8880	8880	8880	8880	0
327	20231109	144600	187586790	8880	8880	8880	8880	100
328	20231109	144500	186698790	8810	8830	8830	8810	218
329	20231109	144400	184777550	8880	8880	8880	8880	1
330	20231109	144300	184768670	8880	8880	8880	8880	0
331	20231109	144200	184768670	8880	8880	8880	8880	0
332	20231109	144100	184768670	8880	8880	8880	8880	0
333	20231109	144000	184768670	8880	8880	8880	8880	0
334	20231109	143900	184768670	8880	8880	8880	8880	0
335	20231109	143800	184768670	8880	8880	8880	8880	0
336	20231109	143700	184768670	8880	8880	8880	8880	0
337	20231109	143600	184768670	8880	8880	8880	8880	0
338	20231109	143500	184768670	8880	8880	8880	8880	0
339	20231109	143400	184768670	8880	8880	8880	8880	0
340	20231109	143300	184768670	8880	8880	8880	8880	0
341	20231109	143200	184768670	8880	8880	8880	8880	3
342	20231109	143100	184742030	8880	8880	8880	8880	0
343	20231109	143000	184742030	8880	8880	8880	8880	0
344	20231109	142900	184742030	8880	8880	8880	8880	0
345	20231109	142800	184742030	8880	8880	8880	8880	0
346	20231109	142700	184742030	8880	8880	8880	8880	0
347	20231109	142600	184742030	8880	8880	8880	8880	0
348	20231109	142500	184742030	8880	8880	8880	8880	0
349	20231109	142400	184742030	8880	8880	8880	8880	0
350	20231109	142300	184742030	8880	8880	8880	8880	0
351	20231109	142200	184742030	8880	8820	8880	8820	18
352	20231109	142100	184583210	8890	8890	8890	8890	251
353	20231109	142000	182351820	8810	8840	8840	8810	3146
354	20231109	141900	154591560	8900	8850	8900	8850	290
355	20231109	141800	152018290	8890	8890	8890	8890	0
356	20231109	141700	152018290	8890	8890	8890	8890	0
357	20231109	141600	152018290	8890	8890	8890	8890	0
358	20231109	141500	152018290	8890	8890	8890	8890	0
359	20231109	141400	152018290	8890	8890	8890	8890	0
360	20231109	141300	152018290	8890	8890	8890	8890	0
361	20231109	141200	152018290	8890	8890	8890	8890	0
362	20231109	141100	152018290	8890	8890	8890	8890	0
363	20231109	141000	152018290	8890	8890	8890	8890	0
364	20231109	140900	152018290	8890	8890	8890	8890	0
365	20231109	140800	152018290	8890	8890	8890	8890	0
366	20231109	140700	152018290	8890	8870	8890	8870	2
367	20231109	140600	152000530	8870	8870	8870	8870	0
368	20231109	140500	152000530	8870	8870	8870	8870	0
369	20231109	140400	152000530	8870	8870	8870	8870	0
370	20231109	140300	152000530	8870	8870	8870	8870	1
371	20231109	140200	151991660	8840	8870	8870	8840	3100
372	20231109	140100	124558480	8890	8890	8890	8890	0
373	20231109	140000	124558480	8890	8890	8890	8890	0
374	20231109	135900	124558480	8890	8890	8890	8890	0
375	20231109	135800	124558480	8890	8890	8890	8890	0
376	20231109	135700	124558480	8890	8890	8890	8890	20
377	20231109	135600	124380680	8890	8890	8890	8890	0
378	20231109	135500	124380680	8890	8890	8890	8890	0
379	20231109	135400	124380680	8890	8870	8890	8870	94
380	20231109	135300	123546880	8870	8870	8870	8870	0
381	20231109	135200	123546880	8870	8870	8870	8870	200
382	20231109	135100	121772880	8900	8900	8900	8900	0
383	20231109	135000	121772880	8900	8900	8900	8900	1
384	20231109	134900	121763980	8870	8900	8900	8870	17
385	20231109	134800	121613160	8880	8880	8880	8880	0
386	20231109	134700	121613160	8880	8880	8880	8880	0
387	20231109	134600	121613160	8880	8880	8880	8880	0
388	20231109	134500	121613160	8880	8880	8880	8880	0
389	20231109	134400	121613160	8880	8880	8880	8880	752
390	20231109	134300	114935400	8880	8880	8880	8880	0
391	20231109	134200	114935400	8880	8880	8880	8880	0
392	20231109	134100	114935400	8880	8880	8880	8880	0
393	20231109	134000	114935400	8880	8880	8880	8880	0
394	20231109	133900	114935400	8880	8880	8880	8880	109
395	20231109	133800	113967480	8880	8880	8880	8880	109
396	20231109	133700	112999560	8890	8890	8890	8890	0
397	20231109	133600	112999560	8890	8890	8890	8890	100
398	20231109	133500	112110560	8890	8890	8890	8890	200
399	20231109	133400	110332560	8910	8910	8910	8910	0
400	20231109	133300	110332560	8910	8910	8910	8910	0
401	20231109	133200	110332560	8910	8910	8910	8910	0
402	20231109	133100	110332560	8910	8910	8910	8910	0
403	20231109	133000	110332560	8910	8910	8910	8910	0
404	20231109	132900	110332560	8910	8910	8910	8910	0
405	20231109	132800	110332560	8910	8910	8910	8910	0
406	20231109	132700	110332560	8910	8910	8910	8910	0
407	20231109	132600	110332560	8910	8910	8910	8910	1
408	20231109	132500	110323650	8880	8880	8880	8880	0
409	20231109	132400	110323650	8880	8880	8880	8880	0
410	20231109	132300	110323650	8880	8880	8880	8880	0
411	20231109	132200	110323650	8880	8880	8880	8880	0
412	20231109	132100	110323650	8880	8880	8880	8880	40
413	20231109	132000	109968450	8910	8910	8910	8910	0
414	20231109	131900	109968450	8910	8910	8910	8910	0
415	20231109	131800	109968450	8910	8910	8910	8910	1
416	20231109	131700	109959540	8910	8910	8910	8910	0
417	20231109	131600	109959540	8910	8910	8910	8910	0
418	20231109	131500	109959540	8910	8910	8910	8910	1
419	20231109	131400	109950630	8880	8880	8880	8880	0
420	20231109	131300	109950630	8880	8880	8880	8880	0
421	20231109	131200	109950630	8880	8880	8880	8880	0
422	20231109	131100	109950630	8880	8880	8880	8880	0
423	20231109	131000	109950630	8880	8880	8880	8880	0
424	20231109	130900	109950630	8880	8880	8880	8880	590
425	20231109	130800	104711430	8880	8880	8880	8880	0
426	20231109	130700	104711430	8880	8880	8880	8880	0
427	20231109	130600	104711430	8880	8880	8880	8880	0
428	20231109	130500	104711430	8880	8880	8880	8880	0
429	20231109	130400	104711430	8880	8880	8880	8880	0
430	20231109	130300	104711430	8880	8880	8880	8880	10
431	20231109	130200	104622630	8880	8880	8880	8880	1
432	20231109	130100	104613750	8870	8870	8870	8870	65
433	20231109	130000	104037200	8880	8880	8880	8880	0
434	20231109	125900	104037200	8880	8880	8880	8880	0
435	20231109	125800	104037200	8880	8880	8880	8880	100
436	20231109	125700	103149200	8880	8880	8880	8880	0
437	20231109	125600	103149200	8880	8880	8880	8880	1
438	20231109	125500	103140320	8870	8870	8870	8870	0
439	20231109	125400	103140320	8870	8870	8870	8870	0
440	20231109	125300	103140320	8870	8870	8870	8870	27
441	20231109	125200	102900830	8870	8870	8870	8870	0
442	20231109	125100	102900830	8870	8870	8870	8870	0
443	20231109	125000	102900830	8870	8870	8870	8870	0
444	20231109	124900	102900830	8870	8870	8870	8870	0
445	20231109	124800	102900830	8870	8870	8870	8870	0
446	20231109	124700	102900830	8870	8870	8870	8870	0
447	20231109	124600	102900830	8870	8870	8870	8870	1
448	20231109	124500	102891960	8870	8870	8870	8870	1
449	20231109	124400	102883090	8860	8860	8860	8860	0
450	20231109	124300	102883090	8860	8860	8860	8860	0
451	20231109	124200	102883090	8860	8860	8860	8860	5
452	20231109	124100	102838790	8880	8880	8880	8880	0
453	20231109	124000	102838790	8880	8880	8880	8880	0
454	20231109	123900	102838790	8880	8880	8880	8880	0
455	20231109	123800	102838790	8880	8880	8880	8880	0
456	20231109	123700	102838790	8880	8880	8880	8880	0
457	20231109	123600	102838790	8880	8880	8880	8880	14
458	20231109	123500	102714470	8880	8880	8880	8880	0
459	20231109	123400	102714470	8880	8880	8880	8880	0
460	20231109	123300	102714470	8880	8880	8880	8880	20
461	20231109	123200	102536870	8880	8880	8880	8880	20
462	20231109	123100	102359270	8880	8880	8880	8880	0
463	20231109	123000	102359270	8880	8880	8880	8880	0
464	20231109	122900	102359270	8880	8880	8880	8880	0
465	20231109	122800	102359270	8880	8880	8880	8880	0
466	20231109	122700	102359270	8880	8880	8880	8880	0
467	20231109	122600	102359270	8880	8880	8880	8880	0
468	20231109	122500	102359270	8880	8880	8880	8880	0
469	20231109	122400	102359270	8880	8880	8880	8880	0
470	20231109	122300	102359270	8880	8880	8880	8880	0
471	20231109	122200	102359270	8880	8880	8880	8880	0
472	20231109	122100	102359270	8880	8880	8880	8880	0
473	20231109	122000	102359270	8880	8880	8880	8880	0
474	20231109	121900	102359270	8880	8880	8880	8880	0
475	20231109	121800	102359270	8880	8880	8880	8880	0
476	20231109	121700	102359270	8880	8880	8880	8880	0
477	20231109	121600	102359270	8880	8880	8880	8880	0
478	20231109	121500	102359270	8880	8880	8880	8880	0
479	20231109	121400	102359270	8880	8880	8880	8880	0
480	20231109	121300	102359270	8880	8880	8880	8880	0
481	20231109	121200	102359270	8880	8880	8880	8880	109
482	20231109	121100	101391350	8880	8880	8880	8880	0
483	20231109	121000	101391350	8880	8880	8880	8880	0
484	20231109	120900	101391350	8880	8880	8880	8880	0
485	20231109	120800	101391350	8880	8880	8880	8880	0
486	20231109	120700	101391350	8880	8880	8880	8880	0
487	20231109	120600	101391350	8880	8880	8880	8880	34
488	20231109	120500	101089430	8880	8880	8880	8870	202
489	20231109	120400	99297670	8870	8870	8870	8870	100
490	20231109	120300	98410670	8880	8880	8880	8880	0
491	20231109	120200	98410670	8880	8880	8880	8880	0
492	20231109	120100	98410670	8880	8880	8880	8880	0
493	20231109	120000	98410670	8880	8880	8880	8880	0
494	20231109	115900	98410670	8880	8880	8880	8880	1
495	20231109	115800	98401790	8860	8860	8860	8860	0
496	20231109	115700	98401790	8860	8860	8860	8860	0
497	20231109	115600	98401790	8860	8860	8860	8860	0
498	20231109	115500	98401790	8860	8880	8880	8860	67
499	20231109	115400	97807460	8910	8910	8910	8910	0
500	20231109	115300	97807460	8910	8910	8910	8910	0
501	20231109	115200	97807460	8910	8910	8910	8910	0
502	20231109	115100	97807460	8910	8900	8910	8900	31
503	20231109	115000	97531550	8910	8910	8910	8910	0
504	20231109	114900	97531550	8910	8910	8910	8910	0
505	20231109	114800	97531550	8910	8910	8910	8910	0
506	20231109	114700	97531550	8910	8910	8910	8910	0
507	20231109	114600	97531550	8910	8910	8910	8910	0
508	20231109	114500	97531550	8910	8910	8910	8910	0
509	20231109	114400	97531550	8910	8910	8910	8910	0
510	20231109	114300	97531550	8910	8910	8910	8910	0
511	20231109	114200	97531550	8910	8910	8910	8910	1
512	20231109	114100	97522640	8920	8920	8920	8920	0
513	20231109	114000	97522640	8920	8920	8920	8920	0
514	20231109	113900	97522640	8920	8920	8920	8920	0
515	20231109	113800	97522640	8920	8920	8920	8920	0
516	20231109	113700	97522640	8920	8920	8920	8920	0
517	20231109	113600	97522640	8920	8920	8920	8920	0
518	20231109	113500	97522640	8920	8920	8920	8920	0
519	20231109	113400	97522640	8920	8920	8920	8920	0
520	20231109	113300	97522640	8920	8920	8920	8920	0
521	20231109	113200	97522640	8920	8920	8920	8920	0
522	20231109	113100	97522640	8920	8900	8920	8900	15
523	20231109	113000	97389060	8900	8900	8900	8900	0
524	20231109	112900	97389060	8900	8900	8900	8900	0
525	20231109	112800	97389060	8900	8900	8900	8900	0
526	20231109	112700	97389060	8900	8900	8900	8900	0
527	20231109	112600	97389060	8900	8900	8900	8900	0
528	20231109	112500	97389060	8900	8900	8900	8900	0
529	20231109	112400	97389060	8900	8900	8900	8900	0
530	20231109	112300	97389060	8900	8900	8900	8900	199
531	20231109	112200	95617960	8900	8900	8900	8900	20
532	20231109	112100	95439960	8920	8920	8920	8920	0
533	20231109	112000	95439960	8920	8920	8920	8920	0
534	20231109	111900	95439960	8920	8920	8920	8920	0
535	20231109	111800	95439960	8920	8920	8920	8920	0
536	20231109	111700	95439960	8920	8920	8920	8920	0
537	20231109	111600	95439960	8920	8900	8920	8900	2
538	20231109	111500	95422140	8900	8900	8900	8900	150
539	20231109	111400	94087140	8900	8900	8900	8900	0
540	20231109	111300	94087140	8900	8900	8900	8900	0
541	20231109	111200	94087140	8900	8900	8900	8900	1
542	20231109	111100	94078240	8900	8900	8900	8900	0
543	20231109	111000	94078240	8900	8900	8900	8900	0
544	20231109	110900	94078240	8900	8900	8900	8900	0
545	20231109	110800	94078240	8900	8900	8900	8900	0
546	20231109	110700	94078240	8900	8900	8900	8900	0
547	20231109	110600	94078240	8900	8900	8900	8900	0
548	20231109	110500	94078240	8900	8900	8900	8900	0
549	20231109	110400	94078240	8900	8900	8900	8900	0
550	20231109	110300	94078240	8900	8900	8900	8900	0
551	20231109	110200	94078240	8900	8900	8900	8900	0
552	20231109	110100	94078240	8900	8900	8900	8900	211
553	20231109	110000	92200340	8930	8930	8930	8930	0
554	20231109	105900	92200340	8930	8930	8930	8930	0
555	20231109	105800	92200340	8930	8930	8930	8930	0
556	20231109	105700	92200340	8930	8930	8930	8930	0
557	20231109	105600	92200340	8930	8930	8930	8930	1
558	20231109	105500	92191410	8930	8930	8930	8930	0
559	20231109	105400	92191410	8930	8930	8930	8930	0
560	20231109	105300	92191410	8930	8930	8930	8930	0
561	20231109	105200	92191410	8930	8930	8930	8930	0
562	20231109	105100	92191410	8930	8930	8930	8930	0
563	20231109	105000	92191410	8930	8930	8930	8930	0
564	20231109	104900	92191410	8930	8920	8930	8920	23
565	20231109	104800	91986240	8910	8910	8910	8910	1
566	20231109	104700	91977330	8910	8910	8910	8910	0
567	20231109	104600	91977330	8910	8910	8910	8910	0
568	20231109	104500	91977330	8910	8910	8910	8910	0
569	20231109	104400	91977330	8910	8910	8910	8910	0
570	20231109	104300	91977330	8910	8910	8910	8910	0
571	20231109	104200	91977330	8910	8910	8910	8910	0
572	20231109	104100	91977330	8910	8910	8910	8910	0
573	20231109	104000	91977330	8910	8910	8910	8910	0
574	20231109	103900	91977330	8910	8910	8910	8910	0
575	20231109	103800	91977330	8910	8910	8910	8910	300
576	20231109	103700	89304330	8910	8910	8910	8910	5
577	20231109	103600	89259780	8920	8920	8920	8920	0
578	20231109	103500	89259780	8920	8920	8920	8920	0
579	20231109	103400	89259780	8920	8920	8920	8920	0
580	20231109	103300	89259780	8920	8920	8920	8920	0
581	20231109	103200	89259780	8920	8920	8920	8920	0
582	20231109	103100	89259780	8920	8920	8920	8920	0
583	20231109	103000	89259780	8920	8920	8920	8920	0
584	20231109	102900	89259780	8920	8920	8920	8920	0
585	20231109	102800	89259780	8920	8920	8920	8920	0
586	20231109	102700	89259780	8920	8920	8920	8920	0
587	20231109	102600	89259780	8920	8920	8920	8920	0
588	20231109	102500	89259780	8920	8920	8920	8920	0
589	20231109	102400	89259780	8920	8920	8920	8920	0
590	20231109	102300	89259780	8920	8920	8920	8920	0
591	20231109	102200	89259780	8920	8920	8920	8920	0
592	20231109	102100	89259780	8920	8920	8920	8920	0
593	20231109	102000	89259780	8920	8920	8920	8920	0
594	20231109	101900	89259780	8920	8920	8920	8920	0
595	20231109	101800	89259780	8920	8920	8920	8920	0
596	20231109	101700	89259780	8920	8920	8920	8920	0
597	20231109	101600	89259780	8920	8920	8920	8920	0
598	20231109	101500	89259780	8920	8920	8920	8920	0
599	20231109	101400	89259780	8920	8920	8920	8920	0
600	20231109	101300	89259780	8920	8920	8920	8920	0
601	20231109	101200	89259780	8920	8920	8920	8920	0
602	20231109	101100	89259780	8920	8880	8920	8880	135
603	20231109	101000	88058100	8880	8880	8880	8880	3
604	20231109	100900	88031460	8900	8900	8900	8900	0
605	20231109	100800	88031460	8900	8900	8900	8900	0
606	20231109	100700	88031460	8900	8900	8900	8900	0
607	20231109	100600	88031460	8900	8900	8900	8900	0
608	20231109	100500	88031460	8900	8890	8900	8890	15
609	20231109	100400	87898060	8790	8810	8810	8790	500
610	20231109	100300	83494740	8920	8920	8920	8920	0
611	20231109	100200	83494740	8920	8920	8920	8920	0
612	20231109	100100	83494740	8920	8840	8920	8840	50
613	20231109	100000	83051040	8840	8840	8840	8840	0
614	20231109	095900	83051040	8840	8840	8840	8840	0
615	20231109	095800	83051040	8840	8840	8840	8840	0
616	20231109	095700	83051040	8840	8840	8840	8840	10
617	20231109	095600	82962640	8840	8840	8840	8840	0
618	20231109	095500	82962640	8840	8840	8840	8840	0
619	20231109	095400	82962640	8840	8840	8840	8840	0
620	20231109	095300	82962640	8840	8840	8840	8840	100
621	20231109	095200	82078640	8840	8840	8840	8840	0
622	20231109	095100	82078640	8840	8840	8840	8840	0
623	20231109	095000	82078640	8840	8840	8840	8840	0
624	20231109	094900	82078640	8840	8800	8840	8770	701
625	20231109	094800	75913430	8850	8840	8850	8800	4034
626	20231109	094700	40367170	8840	8840	8840	8840	0
627	20231109	094600	40367170	8840	8840	8840	8840	0
628	20231109	094500	40367170	8840	8840	8840	8840	0
629	20231109	094400	40367170	8840	8840	8840	8840	0
630	20231109	094300	40367170	8840	8840	8840	8840	0
631	20231109	094200	40367170	8840	8840	8840	8840	0
632	20231109	094100	40367170	8840	8840	8840	8840	0
633	20231109	094000	40367170	8840	8840	8840	8840	0
634	20231109	093900	40367170	8840	8840	8840	8840	0
635	20231109	093800	40367170	8840	8840	8840	8840	0
636	20231109	093700	40367170	8840	8840	8840	8840	0
637	20231109	093600	40367170	8840	8860	8860	8840	104
638	20231109	093500	39447570	8860	8880	8880	8860	220
639	20231109	093400	37496140	8890	8870	8890	8870	13
640	20231109	093300	37380610	8870	8870	8870	8870	2
641	20231109	093200	37362870	8890	8890	8890	8890	3
642	20231109	093100	37336200	8890	8890	8890	8890	7
643	20231109	093000	37273970	8840	8840	8840	8840	20
644	20231109	092900	37097170	8900	8900	8900	8900	3
645	20231109	092800	37070470	8830	8890	8890	8830	500
646	20231109	092700	32647490	8940	8940	8940	8940	11
647	20231109	092600	32549150	8940	8940	8940	8940	0
648	20231109	092500	32549150	8940	8940	8940	8940	0
649	20231109	092400	32549150	8940	8940	8940	8940	0
650	20231109	092300	32549150	8940	8940	8940	8940	0
651	20231109	092200	32549150	8940	8940	8940	8940	0
652	20231109	092100	32549150	8940	8940	8940	8940	0
653	20231109	092000	32549150	8940	8940	8940	8940	0
654	20231109	091900	32549150	8940	8890	8940	8820	908
655	20231109	091800	24518720	8880	8880	8880	8880	100
656	20231109	091700	23630720	8870	8870	8870	8870	0
657	20231109	091600	23630720	8870	8900	8900	8870	764
658	20231109	091500	16837120	8900	8900	8900	8900	0
659	20231109	091400	16837120	8900	8900	8900	8900	1
660	20231109	091300	16828220	8900	8900	8900	8900	46
661	20231109	091200	16418820	8900	8900	8900	8900	600
662	20231109	091100	11078820	8970	8970	8970	8970	0
663	20231109	091000	11078820	8970	8970	8970	8970	0
664	20231109	090900	11078820	8970	8970	8970	8970	0
665	20231109	090800	11078820	8970	8970	8970	8970	0
666	20231109	090700	11078820	8970	8900	8970	8900	2
667	20231109	090600	11060950	8950	8950	8950	8950	0
668	20231109	090500	11060950	8950	8950	8950	8950	500
669	20231109	090400	6585950	8970	8970	8970	8970	4
670	20231109	090300	6550070	8990	8990	8990	8990	0
671	20231109	090200	6550070	8990	8990	8990	8990	0
672	20231109	090100	6550070	8990	8990	8990	8990	0
673	20231109	090000	6550070	8990	9000	9000	8850	738