KissMeData/115310/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201100	152430240	19910	19910	19910	19910	125
3	20231109	201000	152430240	19910	19910	19910	19910	0
4	20231109	200900	152430240	19910	19910	19910	19910	0
5	20231109	200800	152430240	19910	19910	19910	19910	0
6	20231109	200700	152430240	19910	19910	19910	19910	0
7	20231109	200600	152430240	19910	19910	19910	19910	0
8	20231109	200500	152430240	19910	19910	19910	19910	0
9	20231109	200400	152430240	19910	19910	19910	19910	0
10	20231109	200300	152430240	19910	19910	19910	19910	0
11	20231109	200200	152430240	19910	19910	19910	19910	0
12	20231109	200100	152430240	19910	19910	19910	19910	0
13	20231109	200000	152430240	19910	19910	19910	19910	0
14	20231109	195900	152430240	19910	19910	19910	19910	0
15	20231109	195800	152430240	19910	19910	19910	19910	0
16	20231109	195700	152430240	19910	19910	19910	19910	0
17	20231109	195600	152430240	19910	19910	19910	19910	0
18	20231109	195500	152430240	19910	19910	19910	19910	0
19	20231109	195400	152430240	19910	19910	19910	19910	0
20	20231109	195300	152430240	19910	19910	19910	19910	0
21	20231109	195200	152430240	19910	19910	19910	19910	0
22	20231109	195100	152430240	19910	19910	19910	19910	0
23	20231109	195000	152430240	19910	19910	19910	19910	0
24	20231109	194900	152430240	19910	19910	19910	19910	0
25	20231109	194800	152430240	19910	19910	19910	19910	0
26	20231109	194700	152430240	19910	19910	19910	19910	0
27	20231109	194600	152430240	19910	19910	19910	19910	0
28	20231109	194500	152430240	19910	19910	19910	19910	0
29	20231109	194400	152430240	19910	19910	19910	19910	0
30	20231109	194300	152430240	19910	19910	19910	19910	0
31	20231109	194200	152430240	19910	19910	19910	19910	0
32	20231109	194100	152430240	19910	19910	19910	19910	125
33	20231109	194000	152430240	19910	19910	19910	19910	0
34	20231109	193900	152430240	19910	19910	19910	19910	0
35	20231109	193800	152430240	19910	19910	19910	19910	0
36	20231109	193700	152430240	19910	19910	19910	19910	0
37	20231109	193600	152430240	19910	19910	19910	19910	0
38	20231109	193500	152430240	19910	19910	19910	19910	0
39	20231109	193400	152430240	19910	19910	19910	19910	0
40	20231109	193300	152430240	19910	19910	19910	19910	0
41	20231109	193200	152430240	19910	19910	19910	19910	0
42	20231109	193100	152430240	19910	19910	19910	19910	0
43	20231109	193000	152430240	19910	19910	19910	19910	0
44	20231109	192900	152430240	19910	19910	19910	19910	0
45	20231109	192800	152430240	19910	19910	19910	19910	0
46	20231109	192700	152430240	19910	19910	19910	19910	0
47	20231109	192600	152430240	19910	19910	19910	19910	0
48	20231109	192500	152430240	19910	19910	19910	19910	0
49	20231109	192400	152430240	19910	19910	19910	19910	0
50	20231109	192300	152430240	19910	19910	19910	19910	0
51	20231109	192200	152430240	19910	19910	19910	19910	0
52	20231109	192100	152430240	19910	19910	19910	19910	0
53	20231109	192000	152430240	19910	19910	19910	19910	0
54	20231109	191900	152430240	19910	19910	19910	19910	0
55	20231109	191800	152430240	19910	19910	19910	19910	0
56	20231109	191700	152430240	19910	19910	19910	19910	0
57	20231109	191600	152430240	19910	19910	19910	19910	0
58	20231109	191500	152430240	19910	19910	19910	19910	0
59	20231109	191400	152430240	19910	19910	19910	19910	0
60	20231109	191300	152430240	19910	19910	19910	19910	0
61	20231109	191200	152430240	19910	19910	19910	19910	0
62	20231109	191100	152430240	19910	19910	19910	19910	125
63	20231109	191000	152430240	19910	19910	19910	19910	0
64	20231109	190900	152430240	19910	19910	19910	19910	0
65	20231109	190800	152430240	19910	19910	19910	19910	0
66	20231109	190700	152430240	19910	19910	19910	19910	0
67	20231109	190600	152430240	19910	19910	19910	19910	0
68	20231109	190500	152430240	19910	19910	19910	19910	0
69	20231109	190400	152430240	19910	19910	19910	19910	0
70	20231109	190300	152430240	19910	19910	19910	19910	0
71	20231109	190200	152430240	19910	19910	19910	19910	0
72	20231109	190100	152430240	19910	19910	19910	19910	0
73	20231109	190000	152430240	19910	19910	19910	19910	0
74	20231109	185900	152430240	19910	19910	19910	19910	0
75	20231109	185800	152430240	19910	19910	19910	19910	0
76	20231109	185700	152430240	19910	19910	19910	19910	0
77	20231109	185600	152430240	19910	19910	19910	19910	0
78	20231109	185500	152430240	19910	19910	19910	19910	0
79	20231109	185400	152430240	19910	19910	19910	19910	0
80	20231109	185300	152430240	19910	19910	19910	19910	0
81	20231109	185200	152430240	19910	19910	19910	19910	0
82	20231109	185100	152430240	19910	19910	19910	19910	0
83	20231109	185000	152430240	19910	19910	19910	19910	0
84	20231109	184900	152430240	19910	19910	19910	19910	0
85	20231109	184800	152430240	19910	19910	19910	19910	0
86	20231109	184700	152430240	19910	19910	19910	19910	0
87	20231109	184600	152430240	19910	19910	19910	19910	0
88	20231109	184500	152430240	19910	19910	19910	19910	0
89	20231109	184400	152430240	19910	19910	19910	19910	0
90	20231109	184300	152430240	19910	19910	19910	19910	0
91	20231109	184200	152430240	19910	19910	19910	19910	0
92	20231109	184100	152430240	19910	19910	19910	19910	125
93	20231109	184000	152430240	19910	19910	19910	19910	0
94	20231109	183900	152430240	19910	19910	19910	19910	0
95	20231109	183800	152430240	19910	19910	19910	19910	0
96	20231109	183700	152430240	19910	19910	19910	19910	0
97	20231109	183600	152430240	19910	19910	19910	19910	0
98	20231109	183500	152430240	19910	19910	19910	19910	0
99	20231109	183400	152430240	19910	19910	19910	19910	0
100	20231109	183300	152430240	19910	19910	19910	19910	0
101	20231109	183200	152430240	19910	19910	19910	19910	0
102	20231109	183100	152430240	19910	19910	19910	19910	0
103	20231109	183000	152430240	19910	19910	19910	19910	0
104	20231109	182900	152430240	19910	19910	19910	19910	0
105	20231109	182800	152430240	19910	19910	19910	19910	0
106	20231109	182700	152430240	19910	19910	19910	19910	0
107	20231109	182600	152430240	19910	19910	19910	19910	0
108	20231109	182500	152430240	19910	19910	19910	19910	0
109	20231109	182400	152430240	19910	19910	19910	19910	0
110	20231109	182300	152430240	19910	19910	19910	19910	0
111	20231109	182200	152430240	19910	19910	19910	19910	0
112	20231109	182100	152430240	19910	19910	19910	19910	0
113	20231109	182000	152430240	19910	19910	19910	19910	0
114	20231109	181900	152430240	19910	19910	19910	19910	0
115	20231109	181800	152430240	19910	19910	19910	19910	0
116	20231109	181700	152430240	19910	19910	19910	19910	0
117	20231109	181600	152430240	19910	19910	19910	19910	0
118	20231109	181500	152430240	19910	19910	19910	19910	0
119	20231109	181400	152430240	19910	19910	19910	19910	0
120	20231109	181300	152430240	19910	19910	19910	19910	0
121	20231109	181200	152430240	19910	19910	19910	19910	0
122	20231109	181100	152430240	19910	19910	19910	19910	125
123	20231109	181000	152430240	19910	19910	19910	19910	0
124	20231109	180900	152430240	19910	19910	19910	19910	0
125	20231109	180800	152430240	19910	19910	19910	19910	0
126	20231109	180700	152430240	19910	19910	19910	19910	0
127	20231109	180600	152430240	19910	19910	19910	19910	0
128	20231109	180500	152430240	19910	19910	19910	19910	0
129	20231109	180400	152430240	19910	19910	19910	19910	0
130	20231109	180300	152430240	19910	19910	19910	19910	0
131	20231109	180200	152430240	19910	19910	19910	19910	0
132	20231109	180100	152430240	19910	19910	19910	19910	0
133	20231109	180000	152430240	19910	19910	19910	19910	0
134	20231109	175900	152430240	19910	19910	19910	19910	0
135	20231109	175800	152430240	19910	19910	19910	19910	0
136	20231109	175700	152430240	19910	19910	19910	19910	0
137	20231109	175600	152430240	19910	19910	19910	19910	0
138	20231109	175500	152430240	19910	19910	19910	19910	0
139	20231109	175400	152430240	19910	19910	19910	19910	0
140	20231109	175300	152430240	19910	19910	19910	19910	0
141	20231109	175200	152430240	19910	19910	19910	19910	0
142	20231109	175100	152430240	19910	19910	19910	19910	0
143	20231109	175000	152430240	19910	19910	19910	19910	0
144	20231109	174900	152430240	19910	19910	19910	19910	0
145	20231109	174800	152430240	19910	19910	19910	19910	0
146	20231109	174700	152430240	19910	19910	19910	19910	0
147	20231109	174600	152430240	19910	19910	19910	19910	0
148	20231109	174500	152430240	19910	19910	19910	19910	0
149	20231109	174400	152430240	19910	19910	19910	19910	0
150	20231109	174300	152430240	19910	19910	19910	19910	0
151	20231109	174200	152430240	19910	19910	19910	19910	0
152	20231109	174100	152430240	19910	19910	19910	19910	125
153	20231109	174000	152430240	19910	19910	19910	19910	0
154	20231109	173900	152430240	19910	19910	19910	19910	0
155	20231109	173800	152430240	19910	19910	19910	19910	0
156	20231109	173700	152430240	19910	19910	19910	19910	0
157	20231109	173600	152430240	19910	19910	19910	19910	0
158	20231109	173500	152430240	19910	19910	19910	19910	0
159	20231109	173400	152430240	19910	19910	19910	19910	0
160	20231109	173300	152430240	19910	19910	19910	19910	0
161	20231109	173200	152430240	19910	19910	19910	19910	0
162	20231109	173100	152430240	19910	19910	19910	19910	0
163	20231109	173000	152430240	19910	19910	19910	19910	0
164	20231109	172900	152430240	19910	19910	19910	19910	0
165	20231109	172800	152430240	19910	19910	19910	19910	0
166	20231109	172700	152430240	19910	19910	19910	19910	0
167	20231109	172600	152430240	19910	19910	19910	19910	0
168	20231109	172500	152430240	19910	19910	19910	19910	0
169	20231109	172400	152430240	19910	19910	19910	19910	0
170	20231109	172300	152430240	19910	19910	19910	19910	0
171	20231109	172200	152430240	19910	19910	19910	19910	0
172	20231109	172100	152430240	19910	19910	19910	19910	0
173	20231109	172000	152430240	19910	19910	19910	19910	0
174	20231109	171900	152430240	19910	19910	19910	19910	0
175	20231109	171800	152430240	19910	19910	19910	19910	0
176	20231109	171700	152430240	19910	19910	19910	19910	0
177	20231109	171600	152430240	19910	19910	19910	19910	0
178	20231109	171500	152430240	19910	19910	19910	19910	0
179	20231109	171400	152430240	19910	19910	19910	19910	0
180	20231109	171300	152430240	19910	19910	19910	19910	0
181	20231109	171200	152430240	19910	19910	19910	19910	0
182	20231109	171100	152430240	19910	19910	19910	19910	125
183	20231109	171000	152430240	19910	19910	19910	19910	0
184	20231109	170900	152430240	19910	19910	19910	19910	0
185	20231109	170800	152430240	19910	19910	19910	19910	0
186	20231109	170700	152430240	19910	19910	19910	19910	0
187	20231109	170600	152430240	19910	19910	19910	19910	0
188	20231109	170500	152430240	19910	19910	19910	19910	0
189	20231109	170400	152430240	19910	19910	19910	19910	0
190	20231109	170300	152430240	19910	19910	19910	19910	0
191	20231109	170200	152430240	19910	19910	19910	19910	0
192	20231109	170100	152430240	19910	19910	19910	19910	0
193	20231109	170000	152430240	19910	19910	19910	19910	0
194	20231109	165900	152430240	19910	19910	19910	19910	0
195	20231109	165800	152430240	19910	19910	19910	19910	0
196	20231109	165700	152430240	19910	19910	19910	19910	0
197	20231109	165600	152430240	19910	19910	19910	19910	0
198	20231109	165500	152430240	19910	19910	19910	19910	0
199	20231109	165400	152430240	19910	19910	19910	19910	0
200	20231109	165300	152430240	19910	19910	19910	19910	0
201	20231109	165200	152430240	19910	19910	19910	19910	0
202	20231109	165100	152430240	19910	19910	19910	19910	0
203	20231109	165000	152430240	19910	19910	19910	19910	0
204	20231109	164900	152430240	19910	19910	19910	19910	0
205	20231109	164800	152430240	19910	19910	19910	19910	0
206	20231109	164700	152430240	19910	19910	19910	19910	0
207	20231109	164600	152430240	19910	19910	19910	19910	0
208	20231109	164500	152430240	19910	19910	19910	19910	0
209	20231109	164400	152430240	19910	19910	19910	19910	0
210	20231109	164300	152430240	19910	19910	19910	19910	0
211	20231109	164200	152430240	19910	19910	19910	19910	0
212	20231109	164100	152430240	19910	19910	19910	19910	125
213	20231109	164000	152430240	19910	19910	19910	19910	0
214	20231109	163900	152430240	19910	19910	19910	19910	0
215	20231109	163800	152430240	19910	19910	19910	19910	0
216	20231109	163700	152430240	19910	19910	19910	19910	0
217	20231109	163600	152430240	19910	19910	19910	19910	0
218	20231109	163500	152430240	19910	19910	19910	19910	0
219	20231109	163400	152430240	19910	19910	19910	19910	0
220	20231109	163300	152430240	19910	19910	19910	19910	0
221	20231109	163200	152430240	19910	19910	19910	19910	0
222	20231109	163100	152430240	19910	19910	19910	19910	0
223	20231109	163000	152430240	19910	19910	19910	19910	0
224	20231109	162900	152430240	19910	19910	19910	19910	0
225	20231109	162800	152430240	19910	19910	19910	19910	0
226	20231109	162700	152430240	19910	19910	19910	19910	0
227	20231109	162600	152430240	19910	19910	19910	19910	0
228	20231109	162500	152430240	19910	19910	19910	19910	0
229	20231109	162400	152430240	19910	19910	19910	19910	0
230	20231109	162300	152430240	19910	19910	19910	19910	0
231	20231109	162200	152430240	19910	19910	19910	19910	0
232	20231109	162100	152430240	19910	19910	19910	19910	0
233	20231109	162000	152430240	19910	19910	19910	19910	0
234	20231109	161900	152430240	19910	19910	19910	19910	0
235	20231109	161800	152430240	19910	19910	19910	19910	0
236	20231109	161700	152430240	19910	19910	19910	19910	0
237	20231109	161600	152430240	19910	19910	19910	19910	0
238	20231109	161500	152430240	19910	19910	19910	19910	0
239	20231109	161400	152430240	19910	19910	19910	19910	0
240	20231109	161300	152430240	19910	19910	19910	19910	0
241	20231109	161200	152430240	19910	19910	19910	19910	0
242	20231109	161100	152430240	19910	19910	19910	19910	125
243	20231109	161000	152430240	19910	19910	19910	19910	0
244	20231109	160900	152430240	19910	19910	19910	19910	0
245	20231109	160800	152430240	19910	19910	19910	19910	0
246	20231109	160700	152430240	19910	19910	19910	19910	0
247	20231109	160600	152430240	19910	19910	19910	19910	0
248	20231109	160500	152430240	19910	19910	19910	19910	0
249	20231109	160400	152430240	19910	19910	19910	19910	0
250	20231109	160300	152430240	19910	19910	19910	19910	0
251	20231109	160200	152430240	19910	19910	19910	19910	0
252	20231109	160100	152430240	19910	19910	19910	19910	0
253	20231109	160000	152430240	19910	19910	19910	19910	0
254	20231109	155900	152430240	19910	19910	19910	19910	0
255	20231109	155800	152430240	19910	19910	19910	19910	0
256	20231109	155700	152430240	19910	19910	19910	19910	0
257	20231109	155600	152430240	19910	19910	19910	19910	0
258	20231109	155500	152430240	19910	19910	19910	19910	0
259	20231109	155400	152430240	19910	19910	19910	19910	0
260	20231109	155300	152430240	19910	19910	19910	19910	0
261	20231109	155200	152430240	19910	19910	19910	19910	0
262	20231109	155100	152430240	19910	19910	19910	19910	0
263	20231109	155000	152430240	19910	19910	19910	19910	0
264	20231109	154900	152430240	19910	19910	19910	19910	0
265	20231109	154800	152430240	19910	19910	19910	19910	0
266	20231109	154700	152430240	19910	19910	19910	19910	0
267	20231109	154600	152430240	19910	19910	19910	19910	0
268	20231109	154500	152430240	19910	19910	19910	19910	0
269	20231109	154400	152430240	19910	19910	19910	19910	0
270	20231109	154300	152430240	19910	19910	19910	19910	0
271	20231109	154200	152430240	19910	19910	19910	19910	0
272	20231109	154100	152430240	19910	19910	19910	19910	125
273	20231109	154000	152430240	19910	19910	19910	19910	0
274	20231109	153900	152430240	19910	19910	19910	19910	0
275	20231109	153800	152430240	19910	19910	19910	19910	0
276	20231109	153700	152430240	19910	19910	19910	19910	0
277	20231109	153600	152430240	19910	19910	19910	19910	0
278	20231109	153500	152430240	19910	19910	19910	19910	0
279	20231109	153400	152430240	19910	19910	19910	19910	0
280	20231109	153300	152430240	19910	19910	19910	19910	0
281	20231109	153200	152430240	19910	19910	19910	19910	0
282	20231109	153100	152430240	19910	19910	19910	19910	0
283	20231109	153000	152430240	19910	19910	19910	19910	125
284	20231109	152900	149941490	19900	19900	19900	19900	0
285	20231109	152800	149941490	19900	19900	19900	19900	0
286	20231109	152700	149941490	19900	19900	19900	19900	0
287	20231109	152600	149941490	19900	19900	19900	19900	0
288	20231109	152500	149941490	19900	19900	19900	19900	0
289	20231109	152400	149941490	19900	19900	19900	19900	0
290	20231109	152300	149941490	19900	19900	19900	19900	0
291	20231109	152200	149941490	19900	19900	19900	19900	0
292	20231109	152100	149941490	19900	19900	19900	19900	0
293	20231109	152000	149941490	19900	19900	19900	19900	0
294	20231109	151900	149941490	19900	19900	19900	19900	21
295	20231109	151800	149523590	19810	19810	19810	19810	0
296	20231109	151700	149523590	19810	19810	19810	19810	0
297	20231109	151600	149523590	19810	19810	19810	19810	53
298	20231109	151500	148473660	19740	19750	19750	19740	150
299	20231109	151400	145511630	19750	19810	19810	19750	160
300	20231109	151300	142349600	19800	19830	19830	19800	252
301	20231109	151200	137357020	19820	19820	19820	19820	0
302	20231109	151100	137357020	19820	19820	19820	19820	0
303	20231109	151000	137357020	19820	19820	19820	19820	92
304	20231109	150900	135533580	19910	19910	19910	19910	0
305	20231109	150800	135533580	19910	19910	19910	19910	0
306	20231109	150700	135533580	19910	19910	19910	19910	0
307	20231109	150600	135533580	19910	19910	19910	19910	0
308	20231109	150500	135533580	19910	19910	19910	19910	0
309	20231109	150400	135533580	19910	19910	19910	19910	0
310	20231109	150300	135533580	19910	19910	19910	19910	0
311	20231109	150200	135533580	19910	19910	19910	19910	0
312	20231109	150100	135533580	19910	19910	19910	19910	0
313	20231109	150000	135533580	19910	19910	19910	19910	0
314	20231109	145900	135533580	19910	19900	19910	19900	10
315	20231109	145800	135334570	19900	19900	19900	19900	0
316	20231109	145700	135334570	19900	19900	19900	19900	0
317	20231109	145600	135334570	19900	19900	19900	19900	0
318	20231109	145500	135334570	19900	19900	19900	19900	0
319	20231109	145400	135334570	19900	19900	19900	19900	0
320	20231109	145300	135334570	19900	19900	19900	19900	0
321	20231109	145200	135334570	19900	19900	19900	19900	0
322	20231109	145100	135334570	19900	19900	19900	19900	0
323	20231109	145000	135334570	19900	19900	19900	19900	0
324	20231109	144900	135334570	19900	19900	19900	19900	0
325	20231109	144800	135334570	19900	19900	19900	19900	0
326	20231109	144700	135334570	19900	19900	19900	19900	0
327	20231109	144600	135334570	19900	19900	19900	19900	0
328	20231109	144500	135334570	19900	19900	19900	19900	0
329	20231109	144400	135334570	19900	19900	19900	19900	0
330	20231109	144300	135334570	19900	19900	19900	19900	0
331	20231109	144200	135334570	19900	19900	19900	19900	0
332	20231109	144100	135334570	19900	19900	19900	19900	0
333	20231109	144000	135334570	19900	19900	19900	19900	0
334	20231109	143900	135334570	19900	19900	19900	19900	0
335	20231109	143800	135334570	19900	19900	19900	19900	0
336	20231109	143700	135334570	19900	19900	19900	19900	0
337	20231109	143600	135334570	19900	19900	19900	19900	0
338	20231109	143500	135334570	19900	19900	19900	19900	0
339	20231109	143400	135334570	19900	19900	19900	19900	0
340	20231109	143300	135334570	19900	19900	19900	19900	0
341	20231109	143200	135334570	19900	19900	19900	19900	0
342	20231109	143100	135334570	19900	19900	19900	19900	0
343	20231109	143000	135334570	19900	19900	19900	19900	0
344	20231109	142900	135334570	19900	19900	19900	19900	0
345	20231109	142800	135334570	19900	19900	19900	19900	0
346	20231109	142700	135334570	19900	19900	19900	19900	0
347	20231109	142600	135334570	19900	19900	19900	19900	0
348	20231109	142500	135334570	19900	19900	19900	19900	0
349	20231109	142400	135334570	19900	19900	19900	19900	0
350	20231109	142300	135334570	19900	19900	19900	19900	0
351	20231109	142200	135334570	19900	19900	19900	19900	0
352	20231109	142100	135334570	19900	19900	19900	19900	0
353	20231109	142000	135334570	19900	19900	19900	19900	0
354	20231109	141900	135334570	19900	19900	19900	19900	0
355	20231109	141800	135334570	19900	19900	19900	19900	0
356	20231109	141700	135334570	19900	19900	19900	19900	0
357	20231109	141600	135334570	19900	19900	19900	19900	0
358	20231109	141500	135334570	19900	19900	19900	19900	0
359	20231109	141400	135334570	19900	19900	19900	19900	0
360	20231109	141300	135334570	19900	19900	19900	19900	0
361	20231109	141200	135334570	19900	19900	19900	19900	0
362	20231109	141100	135334570	19900	19900	19900	19900	0
363	20231109	141000	135334570	19900	19900	19900	19900	0
364	20231109	140900	135334570	19900	19900	19900	19900	0
365	20231109	140800	135334570	19900	19900	19900	19900	0
366	20231109	140700	135334570	19900	19900	19900	19900	0
367	20231109	140600	135334570	19900	19900	19900	19900	0
368	20231109	140500	135334570	19900	19900	19900	19900	0
369	20231109	140400	135334570	19900	19900	19900	19900	0
370	20231109	140300	135334570	19900	19900	19900	19900	0
371	20231109	140200	135334570	19900	19900	19900	19900	0
372	20231109	140100	135334570	19900	19900	19900	19900	0
373	20231109	140000	135334570	19900	19900	19900	19900	0
374	20231109	135900	135334570	19900	19900	19900	19900	0
375	20231109	135800	135334570	19900	19900	19900	19900	0
376	20231109	135700	135334570	19900	19900	19900	19900	0
377	20231109	135600	135334570	19900	19900	19900	19900	0
378	20231109	135500	135334570	19900	19900	19900	19900	0
379	20231109	135400	135334570	19900	19900	19900	19900	0
380	20231109	135300	135334570	19900	19900	19900	19900	0
381	20231109	135200	135334570	19900	19900	19900	19900	0
382	20231109	135100	135334570	19900	19900	19900	19900	0
383	20231109	135000	135334570	19900	19900	19900	19900	0
384	20231109	134900	135334570	19900	19900	19900	19900	0
385	20231109	134800	135334570	19900	19900	19900	19900	0
386	20231109	134700	135334570	19900	19900	19900	19900	1
387	20231109	134600	135314670	19780	19780	19780	19780	0
388	20231109	134500	135314670	19780	19780	19780	19780	0
389	20231109	134400	135314670	19780	19780	19780	19780	0
390	20231109	134300	135314670	19780	19780	19780	19780	0
391	20231109	134200	135314670	19780	19780	19780	19780	0
392	20231109	134100	135314670	19780	19780	19780	19780	0
393	20231109	134000	135314670	19780	19780	19780	19780	0
394	20231109	133900	135314670	19780	19780	19780	19780	0
395	20231109	133800	135314670	19780	19780	19780	19780	0
396	20231109	133700	135314670	19780	19780	19780	19780	2
397	20231109	133600	135275110	19910	19910	19910	19910	0
398	20231109	133500	135275110	19910	19910	19910	19910	0
399	20231109	133400	135275110	19910	19910	19910	19910	0
400	20231109	133300	135275110	19910	19910	19910	19910	0
401	20231109	133200	135275110	19910	19910	19910	19910	0
402	20231109	133100	135275110	19910	19910	19910	19910	0
403	20231109	133000	135275110	19910	19910	19910	19910	0
404	20231109	132900	135275110	19910	19910	19910	19910	0
405	20231109	132800	135275110	19910	19910	19910	19910	0
406	20231109	132700	135275110	19910	19910	19910	19910	0
407	20231109	132600	135275110	19910	19910	19910	19910	0
408	20231109	132500	135275110	19910	19910	19910	19910	0
409	20231109	132400	135275110	19910	19910	19910	19910	0
410	20231109	132300	135275110	19910	19910	19910	19910	0
411	20231109	132200	135275110	19910	19780	19910	19780	6
412	20231109	132100	135156300	19910	19910	19910	19910	0
413	20231109	132000	135156300	19910	19910	19910	19910	0
414	20231109	131900	135156300	19910	19910	19910	19910	0
415	20231109	131800	135156300	19910	19910	19910	19910	0
416	20231109	131700	135156300	19910	19910	19910	19910	0
417	20231109	131600	135156300	19910	19910	19910	19910	0
418	20231109	131500	135156300	19910	19910	19910	19910	0
419	20231109	131400	135156300	19910	19910	19910	19910	0
420	20231109	131300	135156300	19910	19910	19910	19910	0
421	20231109	131200	135156300	19910	19910	19910	19910	0
422	20231109	131100	135156300	19910	19910	19910	19910	0
423	20231109	131000	135156300	19910	19910	19910	19910	0
424	20231109	130900	135156300	19910	19910	19910	19910	0
425	20231109	130800	135156300	19910	19910	19910	19910	0
426	20231109	130700	135156300	19910	19910	19910	19910	0
427	20231109	130600	135156300	19910	19910	19910	19910	0
428	20231109	130500	135156300	19910	19910	19910	19910	0
429	20231109	130400	135156300	19910	19910	19910	19910	0
430	20231109	130300	135156300	19910	19910	19910	19910	0
431	20231109	130200	135156300	19910	19910	19910	19910	0
432	20231109	130100	135156300	19910	19910	19910	19910	1
433	20231109	130000	135136390	19790	19790	19790	19790	0
434	20231109	125900	135136390	19790	19790	19790	19790	15
435	20231109	125800	134839540	19790	19790	19790	19790	0
436	20231109	125700	134839540	19790	19790	19790	19790	0
437	20231109	125600	134839540	19790	19790	19790	19790	0
438	20231109	125500	134839540	19790	19790	19790	19790	0
439	20231109	125400	134839540	19790	19790	19790	19790	0
440	20231109	125300	134839540	19790	19790	19790	19790	0
441	20231109	125200	134839540	19790	19790	19790	19790	0
442	20231109	125100	134839540	19790	19790	19790	19790	0
443	20231109	125000	134839540	19790	19790	19790	19790	0
444	20231109	124900	134839540	19790	19800	19800	19790	5
445	20231109	124800	134740580	19790	19790	19790	19790	0
446	20231109	124700	134740580	19790	19790	19790	19790	5
447	20231109	124600	134641630	19790	19790	19790	19790	0
448	20231109	124500	134641630	19790	19800	19800	19790	12
449	20231109	124400	134404040	19920	19920	19920	19920	12
450	20231109	124300	134165000	19800	19800	19800	19800	0
451	20231109	124200	134165000	19800	19800	19800	19800	0
452	20231109	124100	134165000	19800	19800	19800	19800	0
453	20231109	124000	134165000	19800	19800	19800	19800	0
454	20231109	123900	134165000	19800	19800	19800	19800	0
455	20231109	123800	134165000	19800	19800	19800	19800	0
456	20231109	123700	134165000	19800	19800	19800	19800	0
457	20231109	123600	134165000	19800	19800	19800	19800	1
458	20231109	123500	134145200	19800	19800	19800	19800	1
459	20231109	123400	134125400	19800	19800	19800	19800	0
460	20231109	123300	134125400	19800	19800	19800	19800	0
461	20231109	123200	134125400	19800	19800	19800	19800	0
462	20231109	123100	134125400	19800	19800	19800	19800	0
463	20231109	123000	134125400	19800	19800	19800	19800	0
464	20231109	122900	134125400	19800	19800	19800	19800	0
465	20231109	122800	134125400	19800	19800	19800	19800	20
466	20231109	122700	133729400	19800	19800	19800	19800	0
467	20231109	122600	133729400	19800	19800	19800	19800	0
468	20231109	122500	133729400	19800	19800	19800	19800	0
469	20231109	122400	133729400	19800	19800	19800	19800	0
470	20231109	122300	133729400	19800	19800	19800	19800	10
471	20231109	122200	133531400	19910	19910	19910	19910	1
472	20231109	122100	133511490	19780	19780	19780	19780	0
473	20231109	122000	133511490	19780	19780	19780	19780	0
474	20231109	121900	133511490	19780	19780	19780	19780	0
475	20231109	121800	133511490	19780	19780	19780	19780	0
476	20231109	121700	133511490	19780	19780	19780	19780	0
477	20231109	121600	133511490	19780	19780	19780	19780	0
478	20231109	121500	133511490	19780	19780	19780	19780	2
479	20231109	121400	133471930	19790	19790	19790	19790	0
480	20231109	121300	133471930	19790	19790	19790	19790	17
481	20231109	121200	133135500	19900	19900	19900	19900	0
482	20231109	121100	133135500	19900	19900	19900	19900	0
483	20231109	121000	133135500	19900	19900	19900	19900	1
484	20231109	120900	133115600	19790	19790	19790	19790	0
485	20231109	120800	133115600	19790	19790	19790	19790	0
486	20231109	120700	133115600	19790	19790	19790	19790	10
487	20231109	120600	132917700	19930	19790	19930	19750	39
488	20231109	120500	132145710	19800	19900	19900	19800	939
489	20231109	120400	113463360	19940	19940	19940	19940	0
490	20231109	120300	113463360	19940	19940	19940	19940	0
491	20231109	120200	113463360	19940	19940	19940	19940	0
492	20231109	120100	113463360	19940	19940	19940	19940	1
493	20231109	120000	113443420	19900	19900	19900	19900	65
494	20231109	115900	112149920	19900	19900	19900	19900	0
495	20231109	115800	112149920	19900	19910	19910	19900	25
496	20231109	115700	111652410	19990	19990	19990	19990	0
497	20231109	115600	111652410	19990	19990	19990	19990	0
498	20231109	115500	111652410	19990	19990	19990	19990	0
499	20231109	115400	111652410	19990	19990	19990	19990	0
500	20231109	115300	111652410	19990	19990	19990	19990	0
501	20231109	115200	111652410	19990	19990	19990	19990	0
502	20231109	115100	111652410	19990	19990	19990	19990	0
503	20231109	115000	111652410	19990	19990	19990	19990	0
504	20231109	114900	111652410	19990	19990	19990	19990	0
505	20231109	114800	111652410	19990	19990	19990	19990	0
506	20231109	114700	111652410	19990	19990	19990	19990	0
507	20231109	114600	111652410	19990	19990	19990	19990	0
508	20231109	114500	111652410	19990	19990	19990	19990	0
509	20231109	114400	111652410	19990	19990	19990	19990	0
510	20231109	114300	111652410	19990	19990	19990	19990	0
511	20231109	114200	111652410	19990	19990	19990	19990	0
512	20231109	114100	111652410	19990	19990	19990	19990	0
513	20231109	114000	111652410	19990	19950	19990	19950	142
514	20231109	113900	108819440	19950	19890	19950	19890	24
515	20231109	113800	108341440	19900	19900	19900	19900	0
516	20231109	113700	108341440	19900	19830	19900	19830	62
517	20231109	113600	107111890	19800	19800	19800	19710	422
518	20231109	113500	98758540	19700	19720	19720	19700	10
519	20231109	113400	98561500	19720	19730	19730	19720	328
520	20231109	113300	92092690	19800	19800	19800	19800	0
521	20231109	113200	92092690	19800	19800	19800	19800	0
522	20231109	113100	92092690	19800	19800	19800	19800	0
523	20231109	113000	92092690	19800	19800	19800	19800	1
524	20231109	112900	92072890	19730	19730	19730	19730	0
525	20231109	112800	92072890	19730	19730	19730	19730	0
526	20231109	112700	92072890	19730	19730	19730	19730	0
527	20231109	112600	92072890	19730	19730	19730	19730	0
528	20231109	112500	92072890	19730	19730	19730	19730	8
529	20231109	112400	91915050	19730	19730	19730	19730	0
530	20231109	112300	91915050	19730	19730	19730	19730	0
531	20231109	112200	91915050	19730	19730	19730	19730	0
532	20231109	112100	91915050	19730	19730	19730	19730	0
533	20231109	112000	91915050	19730	19730	19730	19730	1
534	20231109	111900	91895320	19730	19730	19730	19730	0
535	20231109	111800	91895320	19730	19800	19800	19730	103
536	20231109	111700	89858090	19800	19800	19800	19800	0
537	20231109	111600	89858090	19800	19820	19830	19800	273
538	20231109	111500	84448110	19800	19800	19800	19800	4
539	20231109	111400	84368910	19820	19820	19820	19820	0
540	20231109	111300	84368910	19820	19820	19820	19820	0
541	20231109	111200	84368910	19820	19820	19820	19820	0
542	20231109	111100	84368910	19820	19820	19820	19820	0
543	20231109	111000	84368910	19820	19820	19820	19820	0
544	20231109	110900	84368910	19820	19820	19820	19820	0
545	20231109	110800	84368910	19820	19820	19820	19820	0
546	20231109	110700	84368910	19820	19820	19820	19820	0
547	20231109	110600	84368910	19820	19820	19820	19820	0
548	20231109	110500	84368910	19820	19820	19820	19820	0
549	20231109	110400	84368910	19820	19820	19820	19820	0
550	20231109	110300	84368910	19820	19820	19820	19820	0
551	20231109	110200	84368910	19820	19820	19820	19820	0
552	20231109	110100	84368910	19820	19820	19820	19820	0
553	20231109	110000	84368910	19820	19820	19820	19820	0
554	20231109	105900	84368910	19820	19820	19820	19820	0
555	20231109	105800	84368910	19820	19820	19820	19820	0
556	20231109	105700	84368910	19820	19820	19820	19820	10
557	20231109	105600	84170710	19820	19820	19820	19820	0
558	20231109	105500	84170710	19820	19820	19820	19820	0
559	20231109	105400	84170710	19820	19820	19820	19820	0
560	20231109	105300	84170710	19820	19820	19820	19820	0
561	20231109	105200	84170710	19820	19820	19820	19820	0
562	20231109	105100	84170710	19820	19820	19820	19820	0
563	20231109	105000	84170710	19820	19820	19820	19820	0
564	20231109	104900	84170710	19820	19820	19820	19820	0
565	20231109	104800	84170710	19820	19820	19820	19820	0
566	20231109	104700	84170710	19820	19820	19820	19820	0
567	20231109	104600	84170710	19820	19820	19820	19820	0
568	20231109	104500	84170710	19820	19820	19820	19820	0
569	20231109	104400	84170710	19820	19800	19820	19800	2
570	20231109	104300	84131090	19790	19790	19790	19790	0
571	20231109	104200	84131090	19790	19790	19790	19790	0
572	20231109	104100	84131090	19790	19790	19790	19790	0
573	20231109	104000	84131090	19790	19790	19790	19790	27
574	20231109	103900	83596760	19780	19780	19780	19780	0
575	20231109	103800	83596760	19780	19780	19780	19780	0
576	20231109	103700	83596760	19780	19770	19780	19770	15
577	20231109	103600	83300090	19770	19770	19770	19770	5
578	20231109	103500	83201240	19770	19770	19770	19770	0
579	20231109	103400	83201240	19770	19770	19770	19770	0
580	20231109	103300	83201240	19770	19770	19770	19770	2
581	20231109	103200	83161700	19760	19760	19760	19760	0
582	20231109	103100	83161700	19760	19760	19760	19760	0
583	20231109	103000	83161700	19760	19760	19760	19760	0
584	20231109	102900	83161700	19760	19760	19760	19760	5
585	20231109	102800	83062900	19760	19760	19760	19760	1
586	20231109	102700	83043140	19630	19680	19680	19630	342
587	20231109	102600	76325130	19670	19740	19740	19670	1064
588	20231109	102500	55395250	19770	19770	19770	19770	0
589	20231109	102400	55395250	19770	19770	19770	19770	0
590	20231109	102300	55395250	19770	19770	19770	19770	0
591	20231109	102200	55395250	19770	19770	19770	19770	0
592	20231109	102100	55395250	19770	19770	19770	19770	0
593	20231109	102000	55395250	19770	19770	19770	19770	0
594	20231109	101900	55395250	19770	19770	19770	19770	0
595	20231109	101800	55395250	19770	19770	19770	19770	1
596	20231109	101700	55375480	19770	19770	19770	19770	0
597	20231109	101600	55375480	19770	19770	19770	19770	1
598	20231109	101500	55355710	19750	19750	19750	19750	0
599	20231109	101400	55355710	19750	19750	19750	19750	0
600	20231109	101300	55355710	19750	19750	19750	19750	0
601	20231109	101200	55355710	19750	19750	19750	19750	0
602	20231109	101100	55355710	19750	19750	19750	19750	0
603	20231109	101000	55355710	19750	19750	19750	19750	0
604	20231109	100900	55355710	19750	19750	19750	19750	0
605	20231109	100800	55355710	19750	19750	19750	19750	0
606	20231109	100700	55355710	19750	19750	19750	19750	0
607	20231109	100600	55355710	19750	19750	19750	19750	0
608	20231109	100500	55355710	19750	19750	19750	19750	0
609	20231109	100400	55355710	19750	19750	19750	19750	0
610	20231109	100300	55355710	19750	19750	19750	19750	5
611	20231109	100200	55256960	19750	19750	19750	19750	2
612	20231109	100100	55217460	19750	19750	19750	19750	0
613	20231109	100000	55217460	19750	19750	19750	19750	0
614	20231109	095900	55217460	19750	19750	19750	19750	0
615	20231109	095800	55217460	19750	19750	19750	19750	0
616	20231109	095700	55217460	19750	19750	19750	19750	0
617	20231109	095600	55217460	19750	19750	19750	19750	0
618	20231109	095500	55217460	19750	19740	19750	19740	20
619	20231109	095400	54822630	19680	19680	19680	19680	0
620	20231109	095300	54822630	19680	19680	19680	19680	6
621	20231109	095200	54704550	19680	19680	19680	19680	0
622	20231109	095100	54704550	19680	19680	19680	19680	0
623	20231109	095000	54704550	19680	19680	19680	19680	24
624	20231109	094900	54232230	19670	19670	19670	19670	0
625	20231109	094800	54232230	19670	19670	19670	19670	0
626	20231109	094700	54232230	19670	19670	19670	19670	0
627	20231109	094600	54232230	19670	19670	19670	19670	0
628	20231109	094500	54232230	19670	19670	19670	19670	0
629	20231109	094400	54232230	19670	19670	19670	19670	10
630	20231109	094300	54035530	19750	19750	19750	19750	0
631	20231109	094200	54035530	19750	19750	19750	19750	0
632	20231109	094100	54035530	19750	19750	19750	19750	0
633	20231109	094000	54035530	19750	19750	19750	19750	0
634	20231109	093900	54035530	19750	19750	19750	19750	0
635	20231109	093800	54035530	19750	19750	19750	19750	22
636	20231109	093700	53601030	19660	19760	19760	19650	715
637	20231109	093600	39534890	19870	19870	19870	19870	0
638	20231109	093500	39534890	19870	19870	19870	19870	0
639	20231109	093400	39534890	19870	19870	19870	19870	0
640	20231109	093300	39534890	19870	19870	19870	19870	1
641	20231109	093200	39515020	19860	19860	19860	19860	0
642	20231109	093100	39515020	19860	19860	19860	19860	0
643	20231109	093000	39515020	19860	19860	19860	19860	1
644	20231109	092900	39495160	19920	19920	19920	19920	0
645	20231109	092800	39495160	19920	19940	19940	19920	172
646	20231109	092700	36068840	19940	19930	20000	19920	54
647	20231109	092600	34992640	19990	19890	19990	19890	118
648	20231109	092500	32639730	19890	19890	19890	19890	0
649	20231109	092400	32639730	19890	19890	19890	19890	0
650	20231109	092300	32639730	19890	19890	19890	19890	0
651	20231109	092200	32639730	19890	19890	19890	19890	100
652	20231109	092100	30650730	19710	19770	19770	19710	142
653	20231109	092000	27847330	19900	19900	19900	19900	0
654	20231109	091900	27847330	19900	19900	19900	19900	0
655	20231109	091800	27847330	19900	19740	19900	19740	68
656	20231109	091700	26501720	19570	19570	19570	19570	0
657	20231109	091600	26501720	19570	19710	19730	19570	123
658	20231109	091500	24087750	19730	19650	19730	19650	28
659	20231109	091400	23535880	19640	19540	19690	19540	52
660	20231109	091300	22517680	19570	19790	19790	19410	860
661	20231109	091200	5691200	19750	19850	19850	19750	166
662	20231109	091100	2407370	19850	19890	19890	19850	56
663	20231109	091000	1294110	19890	19890	19890	19890	1
664	20231109	090900	1274220	19880	19880	19880	19880	0
665	20231109	090800	1274220	19880	19880	19880	19880	0
666	20231109	090700	1274220	19880	19880	19880	19880	0
667	20231109	090600	1274220	19880	19880	19880	19880	1
668	20231109	090500	1254340	19990	19990	19990	19990	16
669	20231109	090400	934500	20000	20000	20000	20000	0
670	20231109	090300	934500	20000	20000	20000	20000	0
671	20231109	090200	934500	20000	20000	20000	20000	0
672	20231109	090100	934500	20000	20000	20000	20000	0
673	20231109	090000	934500	20000	19880	20000	19880	47