KissMeData/169330/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202500	20379995	2970	2970	2970	2970	223
3	20231109	202400	20379995	2970	2970	2970	2970	0
4	20231109	202300	20379995	2970	2970	2970	2970	0
5	20231109	202200	20379995	2970	2970	2970	2970	0
6	20231109	202100	20379995	2970	2970	2970	2970	0
7	20231109	202000	20379995	2970	2970	2970	2970	0
8	20231109	201900	20379995	2970	2970	2970	2970	0
9	20231109	201800	20379995	2970	2970	2970	2970	0
10	20231109	201700	20379995	2970	2970	2970	2970	0
11	20231109	201600	20379995	2970	2970	2970	2970	0
12	20231109	201500	20379995	2970	2970	2970	2970	0
13	20231109	201400	20379995	2970	2970	2970	2970	0
14	20231109	201300	20379995	2970	2970	2970	2970	0
15	20231109	201200	20379995	2970	2970	2970	2970	0
16	20231109	201100	20379995	2970	2970	2970	2970	0
17	20231109	201000	20379995	2970	2970	2970	2970	0
18	20231109	200900	20379995	2970	2970	2970	2970	0
19	20231109	200800	20379995	2970	2970	2970	2970	0
20	20231109	200700	20379995	2970	2970	2970	2970	0
21	20231109	200600	20379995	2970	2970	2970	2970	0
22	20231109	200500	20379995	2970	2970	2970	2970	0
23	20231109	200400	20379995	2970	2970	2970	2970	0
24	20231109	200300	20379995	2970	2970	2970	2970	0
25	20231109	200200	20379995	2970	2970	2970	2970	0
26	20231109	200100	20379995	2970	2970	2970	2970	0
27	20231109	200000	20379995	2970	2970	2970	2970	0
28	20231109	195900	20379995	2970	2970	2970	2970	0
29	20231109	195800	20379995	2970	2970	2970	2970	0
30	20231109	195700	20379995	2970	2970	2970	2970	0
31	20231109	195600	20379995	2970	2970	2970	2970	0
32	20231109	195500	20379995	2970	2970	2970	2970	223
33	20231109	195400	20379995	2970	2970	2970	2970	0
34	20231109	195300	20379995	2970	2970	2970	2970	0
35	20231109	195200	20379995	2970	2970	2970	2970	0
36	20231109	195100	20379995	2970	2970	2970	2970	0
37	20231109	195000	20379995	2970	2970	2970	2970	0
38	20231109	194900	20379995	2970	2970	2970	2970	0
39	20231109	194800	20379995	2970	2970	2970	2970	0
40	20231109	194700	20379995	2970	2970	2970	2970	0
41	20231109	194600	20379995	2970	2970	2970	2970	0
42	20231109	194500	20379995	2970	2970	2970	2970	0
43	20231109	194400	20379995	2970	2970	2970	2970	0
44	20231109	194300	20379995	2970	2970	2970	2970	0
45	20231109	194200	20379995	2970	2970	2970	2970	0
46	20231109	194100	20379995	2970	2970	2970	2970	0
47	20231109	194000	20379995	2970	2970	2970	2970	0
48	20231109	193900	20379995	2970	2970	2970	2970	0
49	20231109	193800	20379995	2970	2970	2970	2970	0
50	20231109	193700	20379995	2970	2970	2970	2970	0
51	20231109	193600	20379995	2970	2970	2970	2970	0
52	20231109	193500	20379995	2970	2970	2970	2970	0
53	20231109	193400	20379995	2970	2970	2970	2970	0
54	20231109	193300	20379995	2970	2970	2970	2970	0
55	20231109	193200	20379995	2970	2970	2970	2970	0
56	20231109	193100	20379995	2970	2970	2970	2970	0
57	20231109	193000	20379995	2970	2970	2970	2970	0
58	20231109	192900	20379995	2970	2970	2970	2970	0
59	20231109	192800	20379995	2970	2970	2970	2970	0
60	20231109	192700	20379995	2970	2970	2970	2970	0
61	20231109	192600	20379995	2970	2970	2970	2970	0
62	20231109	192500	20379995	2970	2970	2970	2970	223
63	20231109	192400	20379995	2970	2970	2970	2970	0
64	20231109	192300	20379995	2970	2970	2970	2970	0
65	20231109	192200	20379995	2970	2970	2970	2970	0
66	20231109	192100	20379995	2970	2970	2970	2970	0
67	20231109	192000	20379995	2970	2970	2970	2970	0
68	20231109	191900	20379995	2970	2970	2970	2970	0
69	20231109	191800	20379995	2970	2970	2970	2970	0
70	20231109	191700	20379995	2970	2970	2970	2970	0
71	20231109	191600	20379995	2970	2970	2970	2970	0
72	20231109	191500	20379995	2970	2970	2970	2970	0
73	20231109	191400	20379995	2970	2970	2970	2970	0
74	20231109	191300	20379995	2970	2970	2970	2970	0
75	20231109	191200	20379995	2970	2970	2970	2970	0
76	20231109	191100	20379995	2970	2970	2970	2970	0
77	20231109	191000	20379995	2970	2970	2970	2970	0
78	20231109	190900	20379995	2970	2970	2970	2970	0
79	20231109	190800	20379995	2970	2970	2970	2970	0
80	20231109	190700	20379995	2970	2970	2970	2970	0
81	20231109	190600	20379995	2970	2970	2970	2970	0
82	20231109	190500	20379995	2970	2970	2970	2970	0
83	20231109	190400	20379995	2970	2970	2970	2970	0
84	20231109	190300	20379995	2970	2970	2970	2970	0
85	20231109	190200	20379995	2970	2970	2970	2970	0
86	20231109	190100	20379995	2970	2970	2970	2970	0
87	20231109	190000	20379995	2970	2970	2970	2970	0
88	20231109	185900	20379995	2970	2970	2970	2970	0
89	20231109	185800	20379995	2970	2970	2970	2970	0
90	20231109	185700	20379995	2970	2970	2970	2970	0
91	20231109	185600	20379995	2970	2970	2970	2970	0
92	20231109	185500	20379995	2970	2970	2970	2970	223
93	20231109	185400	20379995	2970	2970	2970	2970	0
94	20231109	185300	20379995	2970	2970	2970	2970	0
95	20231109	185200	20379995	2970	2970	2970	2970	0
96	20231109	185100	20379995	2970	2970	2970	2970	0
97	20231109	185000	20379995	2970	2970	2970	2970	0
98	20231109	184900	20379995	2970	2970	2970	2970	0
99	20231109	184800	20379995	2970	2970	2970	2970	0
100	20231109	184700	20379995	2970	2970	2970	2970	0
101	20231109	184600	20379995	2970	2970	2970	2970	0
102	20231109	184500	20379995	2970	2970	2970	2970	0
103	20231109	184400	20379995	2970	2970	2970	2970	0
104	20231109	184300	20379995	2970	2970	2970	2970	0
105	20231109	184200	20379995	2970	2970	2970	2970	0
106	20231109	184100	20379995	2970	2970	2970	2970	0
107	20231109	184000	20379995	2970	2970	2970	2970	0
108	20231109	183900	20379995	2970	2970	2970	2970	0
109	20231109	183800	20379995	2970	2970	2970	2970	0
110	20231109	183700	20379995	2970	2970	2970	2970	0
111	20231109	183600	20379995	2970	2970	2970	2970	0
112	20231109	183500	20379995	2970	2970	2970	2970	0
113	20231109	183400	20379995	2970	2970	2970	2970	0
114	20231109	183300	20379995	2970	2970	2970	2970	0
115	20231109	183200	20379995	2970	2970	2970	2970	0
116	20231109	183100	20379995	2970	2970	2970	2970	0
117	20231109	183000	20379995	2970	2970	2970	2970	0
118	20231109	182900	20379995	2970	2970	2970	2970	0
119	20231109	182800	20379995	2970	2970	2970	2970	0
120	20231109	182700	20379995	2970	2970	2970	2970	0
121	20231109	182600	20379995	2970	2970	2970	2970	0
122	20231109	182500	20379995	2970	2970	2970	2970	223
123	20231109	182400	20379995	2970	2970	2970	2970	0
124	20231109	182300	20379995	2970	2970	2970	2970	0
125	20231109	182200	20379995	2970	2970	2970	2970	0
126	20231109	182100	20379995	2970	2970	2970	2970	0
127	20231109	182000	20379995	2970	2970	2970	2970	0
128	20231109	181900	20379995	2970	2970	2970	2970	0
129	20231109	181800	20379995	2970	2970	2970	2970	0
130	20231109	181700	20379995	2970	2970	2970	2970	0
131	20231109	181600	20379995	2970	2970	2970	2970	0
132	20231109	181500	20379995	2970	2970	2970	2970	0
133	20231109	181400	20379995	2970	2970	2970	2970	0
134	20231109	181300	20379995	2970	2970	2970	2970	0
135	20231109	181200	20379995	2970	2970	2970	2970	0
136	20231109	181100	20379995	2970	2970	2970	2970	0
137	20231109	181000	20379995	2970	2970	2970	2970	0
138	20231109	180900	20379995	2970	2970	2970	2970	0
139	20231109	180800	20379995	2970	2970	2970	2970	0
140	20231109	180700	20379995	2970	2970	2970	2970	0
141	20231109	180600	20379995	2970	2970	2970	2970	0
142	20231109	180500	20379995	2970	2970	2970	2970	0
143	20231109	180400	20379995	2970	2970	2970	2970	0
144	20231109	180300	20379995	2970	2970	2970	2970	0
145	20231109	180200	20379995	2970	2970	2970	2970	0
146	20231109	180100	20379995	2970	2970	2970	2970	0
147	20231109	180000	20379995	2970	2970	2970	2970	0
148	20231109	175900	20379995	2970	2970	2970	2970	0
149	20231109	175800	20379995	2970	2970	2970	2970	0
150	20231109	175700	20379995	2970	2970	2970	2970	0
151	20231109	175600	20379995	2970	2970	2970	2970	0
152	20231109	175500	20379995	2970	2970	2970	2970	223
153	20231109	175400	20379995	2970	2970	2970	2970	0
154	20231109	175300	20379995	2970	2970	2970	2970	0
155	20231109	175200	20379995	2970	2970	2970	2970	0
156	20231109	175100	20379995	2970	2970	2970	2970	0
157	20231109	175000	20379995	2970	2970	2970	2970	0
158	20231109	174900	20379995	2970	2970	2970	2970	0
159	20231109	174800	20379995	2970	2970	2970	2970	0
160	20231109	174700	20379995	2970	2970	2970	2970	0
161	20231109	174600	20379995	2970	2970	2970	2970	0
162	20231109	174500	20379995	2970	2970	2970	2970	0
163	20231109	174400	20379995	2970	2970	2970	2970	0
164	20231109	174300	20379995	2970	2970	2970	2970	0
165	20231109	174200	20379995	2970	2970	2970	2970	0
166	20231109	174100	20379995	2970	2970	2970	2970	0
167	20231109	174000	20379995	2970	2970	2970	2970	0
168	20231109	173900	20379995	2970	2970	2970	2970	0
169	20231109	173800	20379995	2970	2970	2970	2970	0
170	20231109	173700	20379995	2970	2970	2970	2970	0
171	20231109	173600	20379995	2970	2970	2970	2970	0
172	20231109	173500	20379995	2970	2970	2970	2970	0
173	20231109	173400	20379995	2970	2970	2970	2970	0
174	20231109	173300	20379995	2970	2970	2970	2970	0
175	20231109	173200	20379995	2970	2970	2970	2970	0
176	20231109	173100	20379995	2970	2970	2970	2970	0
177	20231109	173000	20379995	2970	2970	2970	2970	0
178	20231109	172900	20379995	2970	2970	2970	2970	0
179	20231109	172800	20379995	2970	2970	2970	2970	0
180	20231109	172700	20379995	2970	2970	2970	2970	0
181	20231109	172600	20379995	2970	2970	2970	2970	0
182	20231109	172500	20379995	2970	2970	2970	2970	223
183	20231109	172400	20379995	2970	2970	2970	2970	0
184	20231109	172300	20379995	2970	2970	2970	2970	0
185	20231109	172200	20379995	2970	2970	2970	2970	0
186	20231109	172100	20379995	2970	2970	2970	2970	0
187	20231109	172000	20379995	2970	2970	2970	2970	0
188	20231109	171900	20379995	2970	2970	2970	2970	0
189	20231109	171800	20379995	2970	2970	2970	2970	0
190	20231109	171700	20379995	2970	2970	2970	2970	0
191	20231109	171600	20379995	2970	2970	2970	2970	0
192	20231109	171500	20379995	2970	2970	2970	2970	0
193	20231109	171400	20379995	2970	2970	2970	2970	0
194	20231109	171300	20379995	2970	2970	2970	2970	0
195	20231109	171200	20379995	2970	2970	2970	2970	0
196	20231109	171100	20379995	2970	2970	2970	2970	0
197	20231109	171000	20379995	2970	2970	2970	2970	0
198	20231109	170900	20379995	2970	2970	2970	2970	0
199	20231109	170800	20379995	2970	2970	2970	2970	0
200	20231109	170700	20379995	2970	2970	2970	2970	0
201	20231109	170600	20379995	2970	2970	2970	2970	0
202	20231109	170500	20379995	2970	2970	2970	2970	0
203	20231109	170400	20379995	2970	2970	2970	2970	0
204	20231109	170300	20379995	2970	2970	2970	2970	0
205	20231109	170200	20379995	2970	2970	2970	2970	0
206	20231109	170100	20379995	2970	2970	2970	2970	0
207	20231109	170000	20379995	2970	2970	2970	2970	0
208	20231109	165900	20379995	2970	2970	2970	2970	0
209	20231109	165800	20379995	2970	2970	2970	2970	0
210	20231109	165700	20379995	2970	2970	2970	2970	0
211	20231109	165600	20379995	2970	2970	2970	2970	0
212	20231109	165500	20379995	2970	2970	2970	2970	223
213	20231109	165400	20379995	2970	2970	2970	2970	0
214	20231109	165300	20379995	2970	2970	2970	2970	0
215	20231109	165200	20379995	2970	2970	2970	2970	0
216	20231109	165100	20379995	2970	2970	2970	2970	0
217	20231109	165000	20379995	2970	2970	2970	2970	0
218	20231109	164900	20379995	2970	2970	2970	2970	0
219	20231109	164800	20379995	2970	2970	2970	2970	0
220	20231109	164700	20379995	2970	2970	2970	2970	0
221	20231109	164600	20379995	2970	2970	2970	2970	0
222	20231109	164500	20379995	2970	2970	2970	2970	0
223	20231109	164400	20379995	2970	2970	2970	2970	0
224	20231109	164300	20379995	2970	2970	2970	2970	0
225	20231109	164200	20379995	2970	2970	2970	2970	0
226	20231109	164100	20379995	2970	2970	2970	2970	0
227	20231109	164000	20379995	2970	2970	2970	2970	0
228	20231109	163900	20379995	2970	2970	2970	2970	0
229	20231109	163800	20379995	2970	2970	2970	2970	0
230	20231109	163700	20379995	2970	2970	2970	2970	0
231	20231109	163600	20379995	2970	2970	2970	2970	0
232	20231109	163500	20379995	2970	2970	2970	2970	0
233	20231109	163400	20379995	2970	2970	2970	2970	0
234	20231109	163300	20379995	2970	2970	2970	2970	0
235	20231109	163200	20379995	2970	2970	2970	2970	0
236	20231109	163100	20379995	2970	2970	2970	2970	0
237	20231109	163000	20379995	2970	2970	2970	2970	0
238	20231109	162900	20379995	2970	2970	2970	2970	0
239	20231109	162800	20379995	2970	2970	2970	2970	0
240	20231109	162700	20379995	2970	2970	2970	2970	0
241	20231109	162600	20379995	2970	2970	2970	2970	0
242	20231109	162500	20379995	2970	2970	2970	2970	223
243	20231109	162400	20379995	2970	2970	2970	2970	0
244	20231109	162300	20379995	2970	2970	2970	2970	0
245	20231109	162200	20379995	2970	2970	2970	2970	0
246	20231109	162100	20379995	2970	2970	2970	2970	0
247	20231109	162000	20379995	2970	2970	2970	2970	0
248	20231109	161900	20379995	2970	2970	2970	2970	0
249	20231109	161800	20379995	2970	2970	2970	2970	0
250	20231109	161700	20379995	2970	2970	2970	2970	0
251	20231109	161600	20379995	2970	2970	2970	2970	0
252	20231109	161500	20379995	2970	2970	2970	2970	0
253	20231109	161400	20379995	2970	2970	2970	2970	0
254	20231109	161300	20379995	2970	2970	2970	2970	0
255	20231109	161200	20379995	2970	2970	2970	2970	0
256	20231109	161100	20379995	2970	2970	2970	2970	0
257	20231109	161000	20379995	2970	2970	2970	2970	0
258	20231109	160900	20379995	2970	2970	2970	2970	0
259	20231109	160800	20379995	2970	2970	2970	2970	0
260	20231109	160700	20379995	2970	2970	2970	2970	0
261	20231109	160600	20379995	2970	2970	2970	2970	0
262	20231109	160500	20379995	2970	2970	2970	2970	0
263	20231109	160400	20379995	2970	2970	2970	2970	0
264	20231109	160300	20379995	2970	2970	2970	2970	0
265	20231109	160200	20379995	2970	2970	2970	2970	0
266	20231109	160100	20379995	2970	2970	2970	2970	0
267	20231109	160000	20379995	2970	2970	2970	2970	0
268	20231109	155900	20379995	2970	2970	2970	2970	0
269	20231109	155800	20379995	2970	2970	2970	2970	0
270	20231109	155700	20379995	2970	2970	2970	2970	0
271	20231109	155600	20379995	2970	2970	2970	2970	0
272	20231109	155500	20379995	2970	2970	2970	2970	223
273	20231109	155400	20379995	2970	2970	2970	2970	0
274	20231109	155300	20379995	2970	2970	2970	2970	0
275	20231109	155200	20379995	2970	2970	2970	2970	0
276	20231109	155100	20379995	2970	2970	2970	2970	0
277	20231109	155000	20379995	2970	2970	2970	2970	0
278	20231109	154900	20379995	2970	2970	2970	2970	0
279	20231109	154800	20379995	2970	2970	2970	2970	0
280	20231109	154700	20379995	2970	2970	2970	2970	0
281	20231109	154600	20379995	2970	2970	2970	2970	0
282	20231109	154500	20379995	2970	2970	2970	2970	0
283	20231109	154400	20379995	2970	2970	2970	2970	0
284	20231109	154300	20379995	2970	2970	2970	2970	0
285	20231109	154200	20379995	2970	2970	2970	2970	0
286	20231109	154100	20379995	2970	2970	2970	2970	0
287	20231109	154000	20379995	2970	2970	2970	2970	0
288	20231109	153900	20379995	2970	2970	2970	2970	0
289	20231109	153800	20379995	2970	2970	2970	2970	0
290	20231109	153700	20379995	2970	2970	2970	2970	0
291	20231109	153600	20379995	2970	2970	2970	2970	0
292	20231109	153500	20379995	2970	2970	2970	2970	0
293	20231109	153400	20379995	2970	2970	2970	2970	0
294	20231109	153300	20379995	2970	2970	2970	2970	0
295	20231109	153200	20379995	2970	2970	2970	2970	0
296	20231109	153100	20379995	2970	2970	2970	2970	0
297	20231109	153000	20379995	2970	2970	2970	2970	223
298	20231109	152900	19717685	2990	2990	2990	2990	0
299	20231109	152800	19717685	2990	2990	2990	2990	0
300	20231109	152700	19717685	2990	2990	2990	2990	0
301	20231109	152600	19717685	2990	2990	2990	2990	0
302	20231109	152500	19717685	2990	2990	2990	2990	0
303	20231109	152400	19717685	2990	2990	2990	2990	0
304	20231109	152300	19717685	2990	2990	2990	2990	0
305	20231109	152200	19717685	2990	2990	2990	2990	0
306	20231109	152100	19717685	2990	2990	2990	2990	0
307	20231109	152000	19717685	2990	2990	2990	2990	0
308	20231109	151900	19717685	2990	2990	2990	2990	0
309	20231109	151800	19717685	2990	2990	2990	2990	0
310	20231109	151700	19717685	2990	2990	2990	2990	0
311	20231109	151600	19717685	2990	2990	2990	2990	0
312	20231109	151500	19717685	2990	2990	2990	2990	0
313	20231109	151400	19717685	2990	2990	2990	2990	1
314	20231109	151300	19714695	2970	2970	2970	2970	0
315	20231109	151200	19714695	2970	2970	2970	2970	0
316	20231109	151100	19714695	2970	2970	2970	2970	0
317	20231109	151000	19714695	2970	2970	2970	2970	0
318	20231109	150900	19714695	2970	2970	2970	2970	0
319	20231109	150800	19714695	2970	2970	2970	2970	0
320	20231109	150700	19714695	2970	2970	2970	2970	0
321	20231109	150600	19714695	2970	2970	2970	2970	0
322	20231109	150500	19714695	2970	2970	2970	2970	0
323	20231109	150400	19714695	2970	2970	2970	2970	0
324	20231109	150300	19714695	2970	2970	2970	2970	0
325	20231109	150200	19714695	2970	2970	2970	2970	0
326	20231109	150100	19714695	2970	2970	2970	2970	0
327	20231109	150000	19714695	2970	2970	2970	2970	0
328	20231109	145900	19714695	2970	2970	2970	2970	0
329	20231109	145800	19714695	2970	2970	2970	2970	0
330	20231109	145700	19714695	2970	2970	2970	2970	0
331	20231109	145600	19714695	2970	2970	2970	2970	0
332	20231109	145500	19714695	2970	2970	2970	2970	0
333	20231109	145400	19714695	2970	2970	2970	2970	0
334	20231109	145300	19714695	2970	2970	2970	2970	0
335	20231109	145200	19714695	2970	2970	2970	2970	0
336	20231109	145100	19714695	2970	2970	2970	2970	200
337	20231109	145000	19120695	2990	2990	2990	2990	0
338	20231109	144900	19120695	2990	2990	2990	2990	0
339	20231109	144800	19120695	2990	2990	2990	2990	0
340	20231109	144700	19120695	2990	2990	2990	2990	0
341	20231109	144600	19120695	2990	2990	2990	2990	0
342	20231109	144500	19120695	2990	2990	2990	2990	0
343	20231109	144400	19120695	2990	2990	2990	2990	0
344	20231109	144300	19120695	2990	2990	2990	2990	0
345	20231109	144200	19120695	2990	2990	2990	2990	0
346	20231109	144100	19120695	2990	2990	2990	2990	0
347	20231109	144000	19120695	2990	2990	2990	2990	0
348	20231109	143900	19120695	2990	2990	2990	2990	0
349	20231109	143800	19120695	2990	2990	2990	2990	0
350	20231109	143700	19120695	2990	2990	2990	2990	0
351	20231109	143600	19120695	2990	2990	2990	2990	0
352	20231109	143500	19120695	2990	2990	2990	2990	0
353	20231109	143400	19120695	2990	2990	2990	2990	0
354	20231109	143300	19120695	2990	2990	2990	2990	0
355	20231109	143200	19120695	2990	2990	2990	2990	0
356	20231109	143100	19120695	2990	2990	2990	2990	0
357	20231109	143000	19120695	2990	2990	2990	2990	0
358	20231109	142900	19120695	2990	2990	2990	2990	0
359	20231109	142800	19120695	2990	2990	2990	2990	0
360	20231109	142700	19120695	2990	2990	2990	2990	0
361	20231109	142600	19120695	2990	2990	2990	2990	0
362	20231109	142500	19120695	2990	2990	2990	2990	0
363	20231109	142400	19120695	2990	2990	2990	2990	0
364	20231109	142300	19120695	2990	2990	2990	2990	0
365	20231109	142200	19120695	2990	2990	2990	2990	0
366	20231109	142100	19120695	2990	2990	2990	2990	0
367	20231109	142000	19120695	2990	2990	2990	2990	0
368	20231109	141900	19120695	2990	2990	2990	2990	0
369	20231109	141800	19120695	2990	2990	2990	2990	0
370	20231109	141700	19120695	2990	2990	2990	2990	14
371	20231109	141600	19078835	2990	2990	2990	2990	37
372	20231109	141500	18968205	2965	2965	2965	2965	29
373	20231109	141400	18882220	2965	2965	2965	2965	5
374	20231109	141300	18867395	2965	2965	2965	2965	44
375	20231109	141200	18736935	2965	2965	2965	2965	44
376	20231109	141100	18606475	2950	2950	2950	2950	0
377	20231109	141000	18606475	2950	2950	2950	2950	103
378	20231109	140900	18302625	2950	2950	2950	2950	52
379	20231109	140800	18149225	2950	2960	2960	2950	13
380	20231109	140700	18110770	2985	2985	2985	2985	9
381	20231109	140600	18083905	2985	2985	2985	2985	0
382	20231109	140500	18083905	2985	2970	2985	2950	4702
383	20231109	140400	4200485	2995	2995	2995	2995	0
384	20231109	140300	4200485	2995	2995	2995	2995	0
385	20231109	140200	4200485	2995	2995	2995	2995	0
386	20231109	140100	4200485	2995	2995	2995	2995	0
387	20231109	140000	4200485	2995	2995	2995	2995	0
388	20231109	135900	4200485	2995	2995	2995	2995	0
389	20231109	135800	4200485	2995	2995	2995	2995	0
390	20231109	135700	4200485	2995	2995	2995	2995	0
391	20231109	135600	4200485	2995	2995	2995	2995	0
392	20231109	135500	4200485	2995	2995	2995	2995	0
393	20231109	135400	4200485	2995	2995	2995	2995	0
394	20231109	135300	4200485	2995	2995	2995	2995	0
395	20231109	135200	4200485	2995	2995	2995	2995	0
396	20231109	135100	4200485	2995	2995	2995	2995	0
397	20231109	135000	4200485	2995	2995	2995	2995	0
398	20231109	134900	4200485	2995	2995	2995	2995	0
399	20231109	134800	4200485	2995	2995	2995	2995	0
400	20231109	134700	4200485	2995	2995	2995	2995	2
401	20231109	134600	4194495	2995	2995	2995	2995	0
402	20231109	134500	4194495	2995	2995	2995	2995	0
403	20231109	134400	4194495	2995	2995	2995	2995	0
404	20231109	134300	4194495	2995	2995	2995	2995	0
405	20231109	134200	4194495	2995	2995	2995	2995	0
406	20231109	134100	4194495	2995	2995	2995	2995	0
407	20231109	134000	4194495	2995	2995	2995	2995	0
408	20231109	133900	4194495	2995	2995	2995	2995	0
409	20231109	133800	4194495	2995	2995	2995	2995	33
410	20231109	133700	4095660	3000	3000	3000	3000	0
411	20231109	133600	4095660	3000	3000	3000	3000	0
412	20231109	133500	4095660	3000	3000	3000	3000	0
413	20231109	133400	4095660	3000	3000	3000	3000	0
414	20231109	133300	4095660	3000	3000	3000	3000	0
415	20231109	133200	4095660	3000	3000	3000	3000	0
416	20231109	133100	4095660	3000	3000	3000	3000	0
417	20231109	133000	4095660	3000	3000	3000	3000	0
418	20231109	132900	4095660	3000	3000	3000	3000	0
419	20231109	132800	4095660	3000	3000	3000	3000	0
420	20231109	132700	4095660	3000	3000	3000	3000	0
421	20231109	132600	4095660	3000	3000	3000	3000	0
422	20231109	132500	4095660	3000	3000	3000	3000	0
423	20231109	132400	4095660	3000	3000	3000	3000	3
424	20231109	132300	4086660	2995	2995	2995	2995	0
425	20231109	132200	4086660	2995	2995	2995	2995	0
426	20231109	132100	4086660	2995	2995	2995	2995	0
427	20231109	132000	4086660	2995	2995	2995	2995	0
428	20231109	131900	4086660	2995	2995	2995	2995	0
429	20231109	131800	4086660	2995	2995	2995	2995	0
430	20231109	131700	4086660	2995	2995	2995	2995	0
431	20231109	131600	4086660	2995	2995	2995	2995	0
432	20231109	131500	4086660	2995	2995	2995	2995	0
433	20231109	131400	4086660	2995	2995	2995	2995	0
434	20231109	131300	4086660	2995	2995	2995	2995	0
435	20231109	131200	4086660	2995	2995	2995	2995	0
436	20231109	131100	4086660	2995	2995	2995	2995	0
437	20231109	131000	4086660	2995	2995	2995	2995	0
438	20231109	130900	4086660	2995	2995	2995	2995	0
439	20231109	130800	4086660	2995	2995	2995	2995	0
440	20231109	130700	4086660	2995	2995	2995	2995	0
441	20231109	130600	4086660	2995	2995	2995	2995	0
442	20231109	130500	4086660	2995	2995	2995	2995	0
443	20231109	130400	4086660	2995	2995	2995	2995	0
444	20231109	130300	4086660	2995	2995	2995	2995	0
445	20231109	130200	4086660	2995	2995	2995	2995	0
446	20231109	130100	4086660	2995	2995	2995	2995	0
447	20231109	130000	4086660	2995	2995	2995	2995	0
448	20231109	125900	4086660	2995	2995	2995	2995	0
449	20231109	125800	4086660	2995	2995	2995	2995	0
450	20231109	125700	4086660	2995	2995	2995	2995	0
451	20231109	125600	4086660	2995	2995	2995	2995	0
452	20231109	125500	4086660	2995	2995	2995	2995	0
453	20231109	125400	4086660	2995	2995	2995	2995	0
454	20231109	125300	4086660	2995	2995	2995	2995	0
455	20231109	125200	4086660	2995	2995	2995	2995	0
456	20231109	125100	4086660	2995	2995	2995	2995	0
457	20231109	125000	4086660	2995	2995	2995	2995	0
458	20231109	124900	4086660	2995	2995	2995	2995	0
459	20231109	124800	4086660	2995	2995	2995	2995	0
460	20231109	124700	4086660	2995	2995	2995	2995	0
461	20231109	124600	4086660	2995	2995	2995	2995	0
462	20231109	124500	4086660	2995	2995	2995	2995	0
463	20231109	124400	4086660	2995	2995	2995	2995	0
464	20231109	124300	4086660	2995	2995	2995	2995	0
465	20231109	124200	4086660	2995	2995	2995	2995	0
466	20231109	124100	4086660	2995	2995	2995	2995	0
467	20231109	124000	4086660	2995	2995	2995	2995	0
468	20231109	123900	4086660	2995	2995	2995	2995	0
469	20231109	123800	4086660	2995	2995	2995	2995	0
470	20231109	123700	4086660	2995	2995	2995	2995	0
471	20231109	123600	4086660	2995	2995	2995	2995	0
472	20231109	123500	4086660	2995	2995	2995	2995	0
473	20231109	123400	4086660	2995	2995	2995	2995	0
474	20231109	123300	4086660	2995	2995	2995	2995	0
475	20231109	123200	4086660	2995	2995	2995	2995	0
476	20231109	123100	4086660	2995	2995	2995	2995	0
477	20231109	123000	4086660	2995	2995	2995	2995	0
478	20231109	122900	4086660	2995	3000	3000	2995	101
479	20231109	122800	3783665	2995	2995	2995	2995	0
480	20231109	122700	3783665	2995	2995	2995	2995	0
481	20231109	122600	3783665	2995	2995	2995	2995	0
482	20231109	122500	3783665	2995	2995	2995	2995	0
483	20231109	122400	3783665	2995	2995	2995	2995	0
484	20231109	122300	3783665	2995	2995	2995	2995	0
485	20231109	122200	3783665	2995	2995	2995	2995	0
486	20231109	122100	3783665	2995	2995	2995	2995	24
487	20231109	122000	3711785	3005	3005	3005	3005	0
488	20231109	121900	3711785	3005	3005	3005	3005	0
489	20231109	121800	3711785	3005	3005	3005	3005	0
490	20231109	121700	3711785	3005	3005	3005	3005	0
491	20231109	121600	3711785	3005	3005	3005	3005	0
492	20231109	121500	3711785	3005	3005	3005	3005	0
493	20231109	121400	3711785	3005	3005	3005	3005	0
494	20231109	121300	3711785	3005	3005	3005	3005	0
495	20231109	121200	3711785	3005	3005	3005	3005	0
496	20231109	121100	3711785	3005	3005	3005	3005	0
497	20231109	121000	3711785	3005	3005	3005	3005	0
498	20231109	120900	3711785	3005	3005	3005	3005	0
499	20231109	120800	3711785	3005	3005	3005	3005	0
500	20231109	120700	3711785	3005	3005	3005	3005	0
501	20231109	120600	3711785	3005	3005	3005	3005	0
502	20231109	120500	3711785	3005	3005	3005	3005	0
503	20231109	120400	3711785	3005	3005	3005	3005	0
504	20231109	120300	3711785	3005	3005	3005	3005	0
505	20231109	120200	3711785	3005	3005	3005	3005	0
506	20231109	120100	3711785	3005	3005	3005	3005	0
507	20231109	120000	3711785	3005	3005	3005	3005	0
508	20231109	115900	3711785	3005	3005	3005	3005	0
509	20231109	115800	3711785	3005	3005	3005	3005	0
510	20231109	115700	3711785	3005	3005	3005	3005	0
511	20231109	115600	3711785	3005	3005	3005	3005	0
512	20231109	115500	3711785	3005	3005	3005	3005	0
513	20231109	115400	3711785	3005	3005	3005	3005	0
514	20231109	115300	3711785	3005	3005	3005	3005	0
515	20231109	115200	3711785	3005	3005	3005	3005	0
516	20231109	115100	3711785	3005	3005	3005	3005	0
517	20231109	115000	3711785	3005	3005	3005	3005	0
518	20231109	114900	3711785	3005	3005	3005	3005	0
519	20231109	114800	3711785	3005	3005	3005	3005	0
520	20231109	114700	3711785	3005	3005	3005	3005	0
521	20231109	114600	3711785	3005	3005	3005	3005	0
522	20231109	114500	3711785	3005	3005	3005	3005	0
523	20231109	114400	3711785	3005	3005	3005	3005	0
524	20231109	114300	3711785	3005	3005	3005	3005	0
525	20231109	114200	3711785	3005	3005	3005	3005	0
526	20231109	114100	3711785	3005	3005	3005	3005	0
527	20231109	114000	3711785	3005	3005	3005	3005	0
528	20231109	113900	3711785	3005	3005	3005	3005	0
529	20231109	113800	3711785	3005	3005	3005	3005	0
530	20231109	113700	3711785	3005	3005	3005	3005	0
531	20231109	113600	3711785	3005	3005	3005	3005	0
532	20231109	113500	3711785	3005	3005	3005	3005	0
533	20231109	113400	3711785	3005	3005	3005	3005	0
534	20231109	113300	3711785	3005	3005	3005	3005	0
535	20231109	113200	3711785	3005	3005	3005	3005	0
536	20231109	113100	3711785	3005	3005	3005	3005	0
537	20231109	113000	3711785	3005	3005	3005	3005	0
538	20231109	112900	3711785	3005	3005	3005	3005	0
539	20231109	112800	3711785	3005	3005	3005	3005	0
540	20231109	112700	3711785	3005	3005	3005	3005	0
541	20231109	112600	3711785	3005	3005	3005	3005	0
542	20231109	112500	3711785	3005	3005	3005	3005	0
543	20231109	112400	3711785	3005	3005	3005	3005	0
544	20231109	112300	3711785	3005	3005	3005	3005	0
545	20231109	112200	3711785	3005	3005	3005	3005	0
546	20231109	112100	3711785	3005	3005	3005	3005	0
547	20231109	112000	3711785	3005	3005	3005	3005	0
548	20231109	111900	3711785	3005	3005	3005	3005	0
549	20231109	111800	3711785	3005	3005	3005	3005	1
550	20231109	111700	3708780	2965	2965	2965	2965	0
551	20231109	111600	3708780	2965	2965	2965	2965	0
552	20231109	111500	3708780	2965	2965	2965	2965	0
553	20231109	111400	3708780	2965	2965	2965	2965	53
554	20231109	111300	3551635	2965	2965	2965	2965	0
555	20231109	111200	3551635	2965	2965	2965	2965	59
556	20231109	111100	3376700	2965	2970	2970	2965	200
557	20231109	111000	2783100	2970	2970	2970	2970	102
558	20231109	110900	2480160	2975	2975	2975	2975	543
559	20231109	110800	864735	2980	2980	2980	2980	0
560	20231109	110700	864735	2980	2980	2980	2980	0
561	20231109	110600	864735	2980	2980	2980	2980	0
562	20231109	110500	864735	2980	2980	2980	2980	0
563	20231109	110400	864735	2980	2980	2980	2980	2
564	20231109	110300	858775	2975	2975	2975	2975	0
565	20231109	110200	858775	2975	2975	2975	2975	0
566	20231109	110100	858775	2975	2975	2975	2975	0
567	20231109	110000	858775	2975	2975	2975	2975	0
568	20231109	105900	858775	2975	2975	2975	2975	0
569	20231109	105800	858775	2975	2975	2975	2975	0
570	20231109	105700	858775	2975	2975	2975	2975	0
571	20231109	105600	858775	2975	2975	2975	2975	0
572	20231109	105500	858775	2975	2975	2975	2975	0
573	20231109	105400	858775	2975	2975	2975	2975	0
574	20231109	105300	858775	2975	2975	2975	2975	0
575	20231109	105200	858775	2975	2975	2975	2975	0
576	20231109	105100	858775	2975	2975	2975	2975	0
577	20231109	105000	858775	2975	2975	2975	2975	0
578	20231109	104900	858775	2975	2975	2975	2975	20
579	20231109	104800	799275	2975	2975	2975	2975	0
580	20231109	104700	799275	2975	2975	2975	2975	6
581	20231109	104600	781425	2980	2980	2980	2980	100
582	20231109	104500	483425	2975	2975	2975	2975	0
583	20231109	104400	483425	2975	2975	2975	2975	0
584	20231109	104300	483425	2975	2975	2975	2975	0
585	20231109	104200	483425	2975	2975	2975	2975	0
586	20231109	104100	483425	2975	2975	2975	2975	0
587	20231109	104000	483425	2975	2975	2975	2975	0
588	20231109	103900	483425	2975	2975	2975	2975	0
589	20231109	103800	483425	2975	2975	2975	2975	0
590	20231109	103700	483425	2975	2975	2975	2975	0
591	20231109	103600	483425	2975	2975	2975	2975	0
592	20231109	103500	483425	2975	2975	2975	2975	0
593	20231109	103400	483425	2975	2975	2975	2975	0
594	20231109	103300	483425	2975	2975	2975	2975	0
595	20231109	103200	483425	2975	2975	2975	2975	0
596	20231109	103100	483425	2975	2975	2975	2975	0
597	20231109	103000	483425	2975	2975	2975	2975	0
598	20231109	102900	483425	2975	2975	2975	2975	0
599	20231109	102800	483425	2975	2975	2975	2975	0
600	20231109	102700	483425	2975	2975	2975	2975	0
601	20231109	102600	483425	2975	2975	2975	2975	0
602	20231109	102500	483425	2975	2975	2975	2975	0
603	20231109	102400	483425	2975	2975	2975	2975	0
604	20231109	102300	483425	2975	2975	2975	2975	0
605	20231109	102200	483425	2975	2975	2975	2975	0
606	20231109	102100	483425	2975	2975	2975	2975	0
607	20231109	102000	483425	2975	2975	2975	2975	0
608	20231109	101900	483425	2975	2975	2975	2975	0
609	20231109	101800	483425	2975	2975	2975	2975	0
610	20231109	101700	483425	2975	2975	2975	2975	0
611	20231109	101600	483425	2975	2980	2980	2975	97
612	20231109	101500	194845	2975	2975	2975	2975	0
613	20231109	101400	194845	2975	2975	2975	2975	0
614	20231109	101300	194845	2975	2975	2975	2975	0
615	20231109	101200	194845	2975	2975	2975	2975	0
616	20231109	101100	194845	2975	2975	2975	2975	0
617	20231109	101000	194845	2975	2975	2975	2975	0
618	20231109	100900	194845	2975	2975	2975	2975	0
619	20231109	100800	194845	2975	2975	2975	2975	0
620	20231109	100700	194845	2975	2975	2975	2975	0
621	20231109	100600	194845	2975	2975	2975	2975	0
622	20231109	100500	194845	2975	2975	2975	2975	0
623	20231109	100400	194845	2975	2975	2975	2975	0
624	20231109	100300	194845	2975	2975	2975	2975	3
625	20231109	100200	185920	3015	3015	3015	3015	0
626	20231109	100100	185920	3015	3015	3015	3015	0
627	20231109	100000	185920	3015	3015	3015	3015	3
628	20231109	095900	176875	3020	3020	3020	3020	0
629	20231109	095800	176875	3020	3020	3020	3020	0
630	20231109	095700	176875	3020	3020	3020	3020	0
631	20231109	095600	176875	3020	3020	3020	3020	0
632	20231109	095500	176875	3020	3020	3020	3020	0
633	20231109	095400	176875	3020	3020	3020	3020	0
634	20231109	095300	176875	3020	3020	3020	3020	0
635	20231109	095200	176875	3020	3020	3020	3020	0
636	20231109	095100	176875	3020	3020	3020	3020	0
637	20231109	095000	176875	3020	3020	3020	3020	0
638	20231109	094900	176875	3020	3020	3020	3020	0
639	20231109	094800	176875	3020	3020	3020	3020	0
640	20231109	094700	176875	3020	3020	3020	3020	0
641	20231109	094600	176875	3020	3020	3020	3020	0
642	20231109	094500	176875	3020	3020	3020	3020	0
643	20231109	094400	176875	3020	3020	3020	3020	0
644	20231109	094300	176875	3020	3020	3020	3020	0
645	20231109	094200	176875	3020	3020	3020	3020	0
646	20231109	094100	176875	3020	3020	3020	3020	1
647	20231109	094000	173855	3020	3020	3020	3020	0
648	20231109	093900	173855	3020	3020	3020	3020	3
649	20231109	093800	164795	3025	3000	3025	3000	34
650	20231109	093700	62420	3000	3000	3000	3000	0
651	20231109	093600	62420	3000	3000	3000	3000	0
652	20231109	093500	62420	3000	3000	3000	3000	5
653	20231109	093400	47420	3000	3000	3000	3000	4
654	20231109	093300	35420	2960	2960	2960	2960	2
655	20231109	093200	29500	2950	2950	2950	2950	0
656	20231109	093100	29500	2950	2950	2950	2950	0
657	20231109	093000	29500	2950	2950	2950	2950	0
658	20231109	092900	29500	2950	2950	2950	2950	0
659	20231109	092800	29500	2950	2950	2950	2950	0
660	20231109	092700	29500	2950	2950	2950	2950	0
661	20231109	092600	29500	2950	2950	2950	2950	0
662	20231109	092500	29500	2950	2950	2950	2950	0
663	20231109	092400	29500	2950	2950	2950	2950	0
664	20231109	092300	29500	2950	2950	2950	2950	0
665	20231109	092200	29500	2950	2950	2950	2950	0
666	20231109	092100	29500	2950	2950	2950	2950	0
667	20231109	092000	29500	2950	2950	2950	2950	0
668	20231109	091900	29500	2950	2950	2950	2950	0
669	20231109	091800	29500	2950	2950	2950	2950	0
670	20231109	091700	29500	2950	2950	2950	2950	0
671	20231109	091600	29500	2950	2950	2950	2950	0
672	20231109	091500	29500	2950	2950	2950	2950	0
673	20231109	091400	29500	2950	2950	2950	2950	0
674	20231109	091300	29500	2950	2950	2950	2950	0
675	20231109	091200	29500	2950	2950	2950	2950	0
676	20231109	091100	29500	2950	2950	2950	2950	0
677	20231109	091000	29500	2950	2950	2950	2950	0
678	20231109	090900	29500	2950	2950	2950	2950	0
679	20231109	090800	29500	2950	2950	2950	2950	0
680	20231109	090700	29500	2950	2950	2950	2950	0
681	20231109	090600	29500	2950	2950	2950	2950	0
682	20231109	090500	29500	2950	2950	2950	2950	0
683	20231109	090400	29500	2950	2950	2950	2950	0
684	20231109	090300	29500	2950	2950	2950	2950	0
685	20231109	090200	29500	2950	2950	2950	2950	0
686	20231109	090100	29500	2950	2950	2950	2950	0
687	20231109	090000	29500	2950	2950	2950	2950	10