KissMeData/199730/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203100	205909890	11860	11860	11860	11860	238
3	20231109	203000	205909890	11860	11860	11860	11860	0
4	20231109	202900	205909890	11860	11860	11860	11860	0
5	20231109	202800	205909890	11860	11860	11860	11860	0
6	20231109	202700	205909890	11860	11860	11860	11860	0
7	20231109	202600	205909890	11860	11860	11860	11860	0
8	20231109	202500	205909890	11860	11860	11860	11860	0
9	20231109	202400	205909890	11860	11860	11860	11860	0
10	20231109	202300	205909890	11860	11860	11860	11860	0
11	20231109	202200	205909890	11860	11860	11860	11860	0
12	20231109	202100	205909890	11860	11860	11860	11860	0
13	20231109	202000	205909890	11860	11860	11860	11860	0
14	20231109	201900	205909890	11860	11860	11860	11860	0
15	20231109	201800	205909890	11860	11860	11860	11860	0
16	20231109	201700	205909890	11860	11860	11860	11860	0
17	20231109	201600	205909890	11860	11860	11860	11860	0
18	20231109	201500	205909890	11860	11860	11860	11860	0
19	20231109	201400	205909890	11860	11860	11860	11860	0
20	20231109	201300	205909890	11860	11860	11860	11860	0
21	20231109	201200	205909890	11860	11860	11860	11860	0
22	20231109	201100	205909890	11860	11860	11860	11860	0
23	20231109	201000	205909890	11860	11860	11860	11860	0
24	20231109	200900	205909890	11860	11860	11860	11860	0
25	20231109	200800	205909890	11860	11860	11860	11860	0
26	20231109	200700	205909890	11860	11860	11860	11860	0
27	20231109	200600	205909890	11860	11860	11860	11860	0
28	20231109	200500	205909890	11860	11860	11860	11860	0
29	20231109	200400	205909890	11860	11860	11860	11860	0
30	20231109	200300	205909890	11860	11860	11860	11860	0
31	20231109	200200	205909890	11860	11860	11860	11860	0
32	20231109	200100	205909890	11860	11860	11860	11860	238
33	20231109	200000	205909890	11860	11860	11860	11860	0
34	20231109	195900	205909890	11860	11860	11860	11860	0
35	20231109	195800	205909890	11860	11860	11860	11860	0
36	20231109	195700	205909890	11860	11860	11860	11860	0
37	20231109	195600	205909890	11860	11860	11860	11860	0
38	20231109	195500	205909890	11860	11860	11860	11860	0
39	20231109	195400	205909890	11860	11860	11860	11860	0
40	20231109	195300	205909890	11860	11860	11860	11860	0
41	20231109	195200	205909890	11860	11860	11860	11860	0
42	20231109	195100	205909890	11860	11860	11860	11860	0
43	20231109	195000	205909890	11860	11860	11860	11860	0
44	20231109	194900	205909890	11860	11860	11860	11860	0
45	20231109	194800	205909890	11860	11860	11860	11860	0
46	20231109	194700	205909890	11860	11860	11860	11860	0
47	20231109	194600	205909890	11860	11860	11860	11860	0
48	20231109	194500	205909890	11860	11860	11860	11860	0
49	20231109	194400	205909890	11860	11860	11860	11860	0
50	20231109	194300	205909890	11860	11860	11860	11860	0
51	20231109	194200	205909890	11860	11860	11860	11860	0
52	20231109	194100	205909890	11860	11860	11860	11860	0
53	20231109	194000	205909890	11860	11860	11860	11860	0
54	20231109	193900	205909890	11860	11860	11860	11860	0
55	20231109	193800	205909890	11860	11860	11860	11860	0
56	20231109	193700	205909890	11860	11860	11860	11860	0
57	20231109	193600	205909890	11860	11860	11860	11860	0
58	20231109	193500	205909890	11860	11860	11860	11860	0
59	20231109	193400	205909890	11860	11860	11860	11860	0
60	20231109	193300	205909890	11860	11860	11860	11860	0
61	20231109	193200	205909890	11860	11860	11860	11860	0
62	20231109	193100	205909890	11860	11860	11860	11860	238
63	20231109	193000	205909890	11860	11860	11860	11860	0
64	20231109	192900	205909890	11860	11860	11860	11860	0
65	20231109	192800	205909890	11860	11860	11860	11860	0
66	20231109	192700	205909890	11860	11860	11860	11860	0
67	20231109	192600	205909890	11860	11860	11860	11860	0
68	20231109	192500	205909890	11860	11860	11860	11860	0
69	20231109	192400	205909890	11860	11860	11860	11860	0
70	20231109	192300	205909890	11860	11860	11860	11860	0
71	20231109	192200	205909890	11860	11860	11860	11860	0
72	20231109	192100	205909890	11860	11860	11860	11860	0
73	20231109	192000	205909890	11860	11860	11860	11860	0
74	20231109	191900	205909890	11860	11860	11860	11860	0
75	20231109	191800	205909890	11860	11860	11860	11860	0
76	20231109	191700	205909890	11860	11860	11860	11860	0
77	20231109	191600	205909890	11860	11860	11860	11860	0
78	20231109	191500	205909890	11860	11860	11860	11860	0
79	20231109	191400	205909890	11860	11860	11860	11860	0
80	20231109	191300	205909890	11860	11860	11860	11860	0
81	20231109	191200	205909890	11860	11860	11860	11860	0
82	20231109	191100	205909890	11860	11860	11860	11860	0
83	20231109	191000	205909890	11860	11860	11860	11860	0
84	20231109	190900	205909890	11860	11860	11860	11860	0
85	20231109	190800	205909890	11860	11860	11860	11860	0
86	20231109	190700	205909890	11860	11860	11860	11860	0
87	20231109	190600	205909890	11860	11860	11860	11860	0
88	20231109	190500	205909890	11860	11860	11860	11860	0
89	20231109	190400	205909890	11860	11860	11860	11860	0
90	20231109	190300	205909890	11860	11860	11860	11860	0
91	20231109	190200	205909890	11860	11860	11860	11860	0
92	20231109	190100	205909890	11860	11860	11860	11860	238
93	20231109	190000	205909890	11860	11860	11860	11860	0
94	20231109	185900	205909890	11860	11860	11860	11860	0
95	20231109	185800	205909890	11860	11860	11860	11860	0
96	20231109	185700	205909890	11860	11860	11860	11860	0
97	20231109	185600	205909890	11860	11860	11860	11860	0
98	20231109	185500	205909890	11860	11860	11860	11860	0
99	20231109	185400	205909890	11860	11860	11860	11860	0
100	20231109	185300	205909890	11860	11860	11860	11860	0
101	20231109	185200	205909890	11860	11860	11860	11860	0
102	20231109	185100	205909890	11860	11860	11860	11860	0
103	20231109	185000	205909890	11860	11860	11860	11860	0
104	20231109	184900	205909890	11860	11860	11860	11860	0
105	20231109	184800	205909890	11860	11860	11860	11860	0
106	20231109	184700	205909890	11860	11860	11860	11860	0
107	20231109	184600	205909890	11860	11860	11860	11860	0
108	20231109	184500	205909890	11860	11860	11860	11860	0
109	20231109	184400	205909890	11860	11860	11860	11860	0
110	20231109	184300	205909890	11860	11860	11860	11860	0
111	20231109	184200	205909890	11860	11860	11860	11860	0
112	20231109	184100	205909890	11860	11860	11860	11860	0
113	20231109	184000	205909890	11860	11860	11860	11860	0
114	20231109	183900	205909890	11860	11860	11860	11860	0
115	20231109	183800	205909890	11860	11860	11860	11860	0
116	20231109	183700	205909890	11860	11860	11860	11860	0
117	20231109	183600	205909890	11860	11860	11860	11860	0
118	20231109	183500	205909890	11860	11860	11860	11860	0
119	20231109	183400	205909890	11860	11860	11860	11860	0
120	20231109	183300	205909890	11860	11860	11860	11860	0
121	20231109	183200	205909890	11860	11860	11860	11860	0
122	20231109	183100	205909890	11860	11860	11860	11860	238
123	20231109	183000	205909890	11860	11860	11860	11860	0
124	20231109	182900	205909890	11860	11860	11860	11860	0
125	20231109	182800	205909890	11860	11860	11860	11860	0
126	20231109	182700	205909890	11860	11860	11860	11860	0
127	20231109	182600	205909890	11860	11860	11860	11860	0
128	20231109	182500	205909890	11860	11860	11860	11860	0
129	20231109	182400	205909890	11860	11860	11860	11860	0
130	20231109	182300	205909890	11860	11860	11860	11860	0
131	20231109	182200	205909890	11860	11860	11860	11860	0
132	20231109	182100	205909890	11860	11860	11860	11860	0
133	20231109	182000	205909890	11860	11860	11860	11860	0
134	20231109	181900	205909890	11860	11860	11860	11860	0
135	20231109	181800	205909890	11860	11860	11860	11860	0
136	20231109	181700	205909890	11860	11860	11860	11860	0
137	20231109	181600	205909890	11860	11860	11860	11860	0
138	20231109	181500	205909890	11860	11860	11860	11860	0
139	20231109	181400	205909890	11860	11860	11860	11860	0
140	20231109	181300	205909890	11860	11860	11860	11860	0
141	20231109	181200	205909890	11860	11860	11860	11860	0
142	20231109	181100	205909890	11860	11860	11860	11860	0
143	20231109	181000	205909890	11860	11860	11860	11860	0
144	20231109	180900	205909890	11860	11860	11860	11860	0
145	20231109	180800	205909890	11860	11860	11860	11860	0
146	20231109	180700	205909890	11860	11860	11860	11860	0
147	20231109	180600	205909890	11860	11860	11860	11860	0
148	20231109	180500	205909890	11860	11860	11860	11860	0
149	20231109	180400	205909890	11860	11860	11860	11860	0
150	20231109	180300	205909890	11860	11860	11860	11860	0
151	20231109	180200	205909890	11860	11860	11860	11860	0
152	20231109	180100	205909890	11860	11860	11860	11860	238
153	20231109	180000	205909890	11860	11860	11860	11860	0
154	20231109	175900	205909890	11860	11860	11860	11860	0
155	20231109	175800	205909890	11860	11860	11860	11860	0
156	20231109	175700	205909890	11860	11860	11860	11860	0
157	20231109	175600	205909890	11860	11860	11860	11860	0
158	20231109	175500	205909890	11860	11860	11860	11860	0
159	20231109	175400	205909890	11860	11860	11860	11860	0
160	20231109	175300	205909890	11860	11860	11860	11860	0
161	20231109	175200	205909890	11860	11860	11860	11860	0
162	20231109	175100	205909890	11860	11860	11860	11860	0
163	20231109	175000	205909890	11860	11860	11860	11860	0
164	20231109	174900	205909890	11860	11860	11860	11860	0
165	20231109	174800	205909890	11860	11860	11860	11860	0
166	20231109	174700	205909890	11860	11860	11860	11860	0
167	20231109	174600	205909890	11860	11860	11860	11860	0
168	20231109	174500	205909890	11860	11860	11860	11860	0
169	20231109	174400	205909890	11860	11860	11860	11860	0
170	20231109	174300	205909890	11860	11860	11860	11860	0
171	20231109	174200	205909890	11860	11860	11860	11860	0
172	20231109	174100	205909890	11860	11860	11860	11860	0
173	20231109	174000	205909890	11860	11860	11860	11860	0
174	20231109	173900	205909890	11860	11860	11860	11860	0
175	20231109	173800	205909890	11860	11860	11860	11860	0
176	20231109	173700	205909890	11860	11860	11860	11860	0
177	20231109	173600	205909890	11860	11860	11860	11860	0
178	20231109	173500	205909890	11860	11860	11860	11860	0
179	20231109	173400	205909890	11860	11860	11860	11860	0
180	20231109	173300	205909890	11860	11860	11860	11860	0
181	20231109	173200	205909890	11860	11860	11860	11860	0
182	20231109	173100	205909890	11860	11860	11860	11860	238
183	20231109	173000	205909890	11860	11860	11860	11860	0
184	20231109	172900	205909890	11860	11860	11860	11860	0
185	20231109	172800	205909890	11860	11860	11860	11860	0
186	20231109	172700	205909890	11860	11860	11860	11860	0
187	20231109	172600	205909890	11860	11860	11860	11860	0
188	20231109	172500	205909890	11860	11860	11860	11860	0
189	20231109	172400	205909890	11860	11860	11860	11860	0
190	20231109	172300	205909890	11860	11860	11860	11860	0
191	20231109	172200	205909890	11860	11860	11860	11860	0
192	20231109	172100	205909890	11860	11860	11860	11860	0
193	20231109	172000	205909890	11860	11860	11860	11860	0
194	20231109	171900	205909890	11860	11860	11860	11860	0
195	20231109	171800	205909890	11860	11860	11860	11860	0
196	20231109	171700	205909890	11860	11860	11860	11860	0
197	20231109	171600	205909890	11860	11860	11860	11860	0
198	20231109	171500	205909890	11860	11860	11860	11860	0
199	20231109	171400	205909890	11860	11860	11860	11860	0
200	20231109	171300	205909890	11860	11860	11860	11860	0
201	20231109	171200	205909890	11860	11860	11860	11860	0
202	20231109	171100	205909890	11860	11860	11860	11860	0
203	20231109	171000	205909890	11860	11860	11860	11860	0
204	20231109	170900	205909890	11860	11860	11860	11860	0
205	20231109	170800	205909890	11860	11860	11860	11860	0
206	20231109	170700	205909890	11860	11860	11860	11860	0
207	20231109	170600	205909890	11860	11860	11860	11860	0
208	20231109	170500	205909890	11860	11860	11860	11860	0
209	20231109	170400	205909890	11860	11860	11860	11860	0
210	20231109	170300	205909890	11860	11860	11860	11860	0
211	20231109	170200	205909890	11860	11860	11860	11860	0
212	20231109	170100	205909890	11860	11860	11860	11860	238
213	20231109	170000	205909890	11860	11860	11860	11860	0
214	20231109	165900	205909890	11860	11860	11860	11860	0
215	20231109	165800	205909890	11860	11860	11860	11860	0
216	20231109	165700	205909890	11860	11860	11860	11860	0
217	20231109	165600	205909890	11860	11860	11860	11860	0
218	20231109	165500	205909890	11860	11860	11860	11860	0
219	20231109	165400	205909890	11860	11860	11860	11860	0
220	20231109	165300	205909890	11860	11860	11860	11860	0
221	20231109	165200	205909890	11860	11860	11860	11860	0
222	20231109	165100	205909890	11860	11860	11860	11860	0
223	20231109	165000	205909890	11860	11860	11860	11860	0
224	20231109	164900	205909890	11860	11860	11860	11860	0
225	20231109	164800	205909890	11860	11860	11860	11860	0
226	20231109	164700	205909890	11860	11860	11860	11860	0
227	20231109	164600	205909890	11860	11860	11860	11860	0
228	20231109	164500	205909890	11860	11860	11860	11860	0
229	20231109	164400	205909890	11860	11860	11860	11860	0
230	20231109	164300	205909890	11860	11860	11860	11860	0
231	20231109	164200	205909890	11860	11860	11860	11860	0
232	20231109	164100	205909890	11860	11860	11860	11860	0
233	20231109	164000	205909890	11860	11860	11860	11860	0
234	20231109	163900	205909890	11860	11860	11860	11860	0
235	20231109	163800	205909890	11860	11860	11860	11860	0
236	20231109	163700	205909890	11860	11860	11860	11860	0
237	20231109	163600	205909890	11860	11860	11860	11860	0
238	20231109	163500	205909890	11860	11860	11860	11860	0
239	20231109	163400	205909890	11860	11860	11860	11860	0
240	20231109	163300	205909890	11860	11860	11860	11860	0
241	20231109	163200	205909890	11860	11860	11860	11860	0
242	20231109	163100	205909890	11860	11860	11860	11860	238
243	20231109	163000	205909890	11860	11860	11860	11860	0
244	20231109	162900	205909890	11860	11860	11860	11860	0
245	20231109	162800	205909890	11860	11860	11860	11860	0
246	20231109	162700	205909890	11860	11860	11860	11860	0
247	20231109	162600	205909890	11860	11860	11860	11860	0
248	20231109	162500	205909890	11860	11860	11860	11860	0
249	20231109	162400	205909890	11860	11860	11860	11860	0
250	20231109	162300	205909890	11860	11860	11860	11860	0
251	20231109	162200	205909890	11860	11860	11860	11860	0
252	20231109	162100	205909890	11860	11860	11860	11860	0
253	20231109	162000	205909890	11860	11860	11860	11860	0
254	20231109	161900	205909890	11860	11860	11860	11860	0
255	20231109	161800	205909890	11860	11860	11860	11860	0
256	20231109	161700	205909890	11860	11860	11860	11860	0
257	20231109	161600	205909890	11860	11860	11860	11860	0
258	20231109	161500	205909890	11860	11860	11860	11860	0
259	20231109	161400	205909890	11860	11860	11860	11860	0
260	20231109	161300	205909890	11860	11860	11860	11860	0
261	20231109	161200	205909890	11860	11860	11860	11860	0
262	20231109	161100	205909890	11860	11860	11860	11860	0
263	20231109	161000	205909890	11860	11860	11860	11860	0
264	20231109	160900	205909890	11860	11860	11860	11860	0
265	20231109	160800	205909890	11860	11860	11860	11860	0
266	20231109	160700	205909890	11860	11860	11860	11860	0
267	20231109	160600	205909890	11860	11860	11860	11860	0
268	20231109	160500	205909890	11860	11860	11860	11860	0
269	20231109	160400	205909890	11860	11860	11860	11860	0
270	20231109	160300	205909890	11860	11860	11860	11860	0
271	20231109	160200	205909890	11860	11860	11860	11860	0
272	20231109	160100	205909890	11860	11860	11860	11860	238
273	20231109	160000	205909890	11860	11860	11860	11860	0
274	20231109	155900	205909890	11860	11860	11860	11860	0
275	20231109	155800	205909890	11860	11860	11860	11860	0
276	20231109	155700	205909890	11860	11860	11860	11860	0
277	20231109	155600	205909890	11860	11860	11860	11860	0
278	20231109	155500	205909890	11860	11860	11860	11860	0
279	20231109	155400	205909890	11860	11860	11860	11860	0
280	20231109	155300	205909890	11860	11860	11860	11860	0
281	20231109	155200	205909890	11860	11860	11860	11860	0
282	20231109	155100	205909890	11860	11860	11860	11860	0
283	20231109	155000	205909890	11860	11860	11860	11860	0
284	20231109	154900	205909890	11860	11860	11860	11860	0
285	20231109	154800	205909890	11860	11860	11860	11860	0
286	20231109	154700	205909890	11860	11860	11860	11860	0
287	20231109	154600	205909890	11860	11860	11860	11860	0
288	20231109	154500	205909890	11860	11860	11860	11860	0
289	20231109	154400	205909890	11860	11860	11860	11860	0
290	20231109	154300	205909890	11860	11860	11860	11860	0
291	20231109	154200	205909890	11860	11860	11860	11860	0
292	20231109	154100	205909890	11860	11860	11860	11860	0
293	20231109	154000	205909890	11860	11860	11860	11860	0
294	20231109	153900	205909890	11860	11860	11860	11860	0
295	20231109	153800	205909890	11860	11860	11860	11860	0
296	20231109	153700	205909890	11860	11860	11860	11860	0
297	20231109	153600	205909890	11860	11860	11860	11860	0
298	20231109	153500	205909890	11860	11860	11860	11860	0
299	20231109	153400	205909890	11860	11860	11860	11860	0
300	20231109	153300	205909890	11860	11860	11860	11860	0
301	20231109	153200	205909890	11860	11860	11860	11860	0
302	20231109	153100	205909890	11860	11860	11860	11860	238
303	20231109	153000	205909890	11860	11860	11860	11860	238
304	20231109	152900	203087210	11860	11860	11860	11860	0
305	20231109	152800	203087210	11860	11860	11860	11860	0
306	20231109	152700	203087210	11860	11860	11860	11860	0
307	20231109	152600	203087210	11860	11860	11860	11860	0
308	20231109	152500	203087210	11860	11860	11860	11860	0
309	20231109	152400	203087210	11860	11860	11860	11860	0
310	20231109	152300	203087210	11860	11860	11860	11860	0
311	20231109	152200	203087210	11860	11860	11860	11860	0
312	20231109	152100	203087210	11860	11860	11860	11860	0
313	20231109	152000	203087210	11860	11860	11860	11860	0
314	20231109	151900	203087210	11860	11840	11860	11840	8
315	20231109	151800	202992470	11840	11840	11840	11840	0
316	20231109	151700	202992470	11840	11840	11840	11840	0
317	20231109	151600	202992470	11840	11840	11840	11840	0
318	20231109	151500	202992470	11840	11840	11840	11840	0
319	20231109	151400	202992470	11840	11840	11840	11840	0
320	20231109	151300	202992470	11840	11840	11840	11840	0
321	20231109	151200	202992470	11840	11840	11840	11840	0
322	20231109	151100	202992470	11840	11840	11840	11840	1
323	20231109	151000	202980630	11790	11790	11840	11790	64
324	20231109	150900	202226020	11810	11820	11840	11810	6
325	20231109	150800	202155120	11840	11840	11840	11840	0
326	20231109	150700	202155120	11840	11800	11840	11800	3
327	20231109	150600	202119680	11840	11840	11840	11840	0
328	20231109	150500	202119680	11840	11840	11840	11840	0
329	20231109	150400	202119680	11840	11840	11840	11840	0
330	20231109	150300	202119680	11840	11840	11840	11840	0
331	20231109	150200	202119680	11840	11840	11840	11840	0
332	20231109	150100	202119680	11840	11840	11840	11840	0
333	20231109	150000	202119680	11840	11840	11840	11840	0
334	20231109	145900	202119680	11840	11840	11840	11840	1
335	20231109	145800	202107840	11780	11800	11800	11780	60
336	20231109	145700	201400840	11810	11810	11810	11810	1
337	20231109	145600	201389030	11860	11860	11860	11860	0
338	20231109	145500	201389030	11860	11860	11860	11860	0
339	20231109	145400	201389030	11860	11860	11860	11860	0
340	20231109	145300	201389030	11860	11860	11860	11860	0
341	20231109	145200	201389030	11860	11860	11860	11860	0
342	20231109	145100	201389030	11860	11860	11860	11860	0
343	20231109	145000	201389030	11860	11860	11860	11860	0
344	20231109	144900	201389030	11860	11860	11860	11860	0
345	20231109	144800	201389030	11860	11860	11860	11860	0
346	20231109	144700	201389030	11860	11860	11860	11860	0
347	20231109	144600	201389030	11860	11860	11860	11860	0
348	20231109	144500	201389030	11860	11860	11860	11860	0
349	20231109	144400	201389030	11860	11860	11860	11860	1
350	20231109	144300	201377170	11810	11810	11810	11810	0
351	20231109	144200	201377170	11810	11810	11810	11810	10
352	20231109	144100	201259070	11880	11880	11880	11880	0
353	20231109	144000	201259070	11880	11820	11880	11820	16
354	20231109	143900	201069890	11820	11820	11820	11820	20
355	20231109	143800	200833490	11820	11820	11820	11820	0
356	20231109	143700	200833490	11820	11820	11820	11820	0
357	20231109	143600	200833490	11820	11820	11820	11820	0
358	20231109	143500	200833490	11820	11820	11820	11820	0
359	20231109	143400	200833490	11820	11820	11820	11820	0
360	20231109	143300	200833490	11820	11820	11820	11820	0
361	20231109	143200	200833490	11820	11820	11820	11820	10
362	20231109	143100	200715290	11820	11820	11820	11820	0
363	20231109	143000	200715290	11820	11820	11820	11820	10
364	20231109	142900	200597090	11820	11820	11820	11820	0
365	20231109	142800	200597090	11820	11820	11820	11820	0
366	20231109	142700	200597090	11820	11820	11820	11820	0
367	20231109	142600	200597090	11820	11820	11820	11820	0
368	20231109	142500	200597090	11820	11820	11820	11820	0
369	20231109	142400	200597090	11820	11820	11820	11820	0
370	20231109	142300	200597090	11820	11820	11820	11820	0
371	20231109	142200	200597090	11820	11820	11820	11820	0
372	20231109	142100	200597090	11820	11780	11820	11760	122
373	20231109	142000	199162100	11820	11820	11820	11820	8
374	20231109	141900	199067540	11820	11820	11820	11820	0
375	20231109	141800	199067540	11820	11820	11820	11820	0
376	20231109	141700	199067540	11820	11820	11820	11820	0
377	20231109	141600	199067540	11820	11820	11820	11820	0
378	20231109	141500	199067540	11820	11820	11820	11820	118
379	20231109	141400	197672780	11820	11820	11820	11820	0
380	20231109	141300	197672780	11820	11820	11820	11820	0
381	20231109	141200	197672780	11820	11780	11820	11780	156
382	20231109	141100	195834070	11760	11760	11760	11760	0
383	20231109	141000	195834070	11760	11760	11760	11760	59
384	20231109	140900	195140230	11760	11760	11760	11760	6
385	20231109	140800	195069670	11760	11760	11760	11760	3
386	20231109	140700	195034390	11760	11760	11760	11760	0
387	20231109	140600	195034390	11760	11760	11760	11760	0
388	20231109	140500	195034390	11760	11760	11760	11760	0
389	20231109	140400	195034390	11760	11760	11760	11760	0
390	20231109	140300	195034390	11760	11760	11760	11760	0
391	20231109	140200	195034390	11760	11760	11760	11760	7
392	20231109	140100	194952070	11760	11760	11760	11760	172
393	20231109	140000	192929350	11760	11760	11760	11760	0
394	20231109	135900	192929350	11760	11760	11760	11760	11
395	20231109	135800	192799990	11750	11750	11750	11750	0
396	20231109	135700	192799990	11750	11760	11760	11750	31
397	20231109	135600	192435630	11750	11750	11750	11750	0
398	20231109	135500	192435630	11750	11750	11750	11750	0
399	20231109	135400	192435630	11750	11760	11760	11750	2
400	20231109	135300	192412120	11750	11750	11750	11750	0
401	20231109	135200	192412120	11750	11750	11750	11750	0
402	20231109	135100	192412120	11750	11750	11750	11750	0
403	20231109	135000	192412120	11750	11750	11750	11750	0
404	20231109	134900	192412120	11750	11750	11750	11750	0
405	20231109	134800	192412120	11750	11750	11750	11750	0
406	20231109	134700	192412120	11750	11750	11750	11750	0
407	20231109	134600	192412120	11750	11750	11750	11750	0
408	20231109	134500	192412120	11750	11740	11750	11740	99
409	20231109	134400	191248960	11740	11790	11790	11740	233
410	20231109	134300	188513190	11740	11740	11740	11740	0
411	20231109	134200	188513190	11740	11790	11790	11740	71
412	20231109	134100	187679600	11740	11750	11750	11740	70
413	20231109	134000	186857500	11740	11740	11740	11740	0
414	20231109	133900	186857500	11740	11740	11740	11740	0
415	20231109	133800	186857500	11740	11740	11740	11740	0
416	20231109	133700	186857500	11740	11740	11740	11740	2
417	20231109	133600	186834020	11730	11740	11740	11730	310
418	20231109	133500	183196660	11790	11790	11790	11790	0
419	20231109	133400	183196660	11790	11790	11790	11790	0
420	20231109	133300	183196660	11790	11790	11790	11790	0
421	20231109	133200	183196660	11790	11790	11790	11790	1
422	20231109	133100	183184870	11750	11750	11750	11750	0
423	20231109	133000	183184870	11750	11750	11750	11750	0
424	20231109	132900	183184870	11750	11760	11760	11750	20
425	20231109	132800	182949770	11770	11770	11770	11770	0
426	20231109	132700	182949770	11770	11770	11770	11770	11
427	20231109	132600	182820300	11780	11780	11780	11780	13
428	20231109	132500	182667160	11800	11800	11800	11800	0
429	20231109	132400	182667160	11800	11800	11800	11800	0
430	20231109	132300	182667160	11800	11800	11800	11800	0
431	20231109	132200	182667160	11800	11800	11800	11800	39
432	20231109	132100	182206960	11800	11800	11800	11800	35
433	20231109	132000	181793960	11800	11800	11800	11800	0
434	20231109	131900	181793960	11800	11800	11800	11800	2
435	20231109	131800	181770360	11780	11780	11780	11780	0
436	20231109	131700	181770360	11780	11780	11780	11780	0
437	20231109	131600	181770360	11780	11780	11780	11780	11
438	20231109	131500	181640780	11780	11780	11780	11780	32
439	20231109	131400	181263820	11780	11780	11780	11780	27
440	20231109	131300	180945760	11780	11780	11780	11780	0
441	20231109	131200	180945760	11780	11780	11780	11780	0
442	20231109	131100	180945760	11780	11780	11780	11780	7
443	20231109	131000	180863300	11780	11780	11780	11780	0
444	20231109	130900	180863300	11780	11780	11780	11780	10
445	20231109	130800	180745500	11810	11810	11810	11810	0
446	20231109	130700	180745500	11810	11810	11810	11810	0
447	20231109	130600	180745500	11810	11810	11810	11810	0
448	20231109	130500	180745500	11810	11810	11810	11810	0
449	20231109	130400	180745500	11810	11810	11810	11810	0
450	20231109	130300	180745500	11810	11810	11810	11810	0
451	20231109	130200	180745500	11810	11810	11810	11810	0
452	20231109	130100	180745500	11810	11810	11810	11810	0
453	20231109	130000	180745500	11810	11810	11810	11810	0
454	20231109	125900	180745500	11810	11810	11810	11810	0
455	20231109	125800	180745500	11810	11810	11810	11810	0
456	20231109	125700	180745500	11810	11810	11810	11810	0
457	20231109	125600	180745500	11810	11810	11810	11810	0
458	20231109	125500	180745500	11810	11810	11810	11810	0
459	20231109	125400	180745500	11810	11810	11810	11810	0
460	20231109	125300	180745500	11810	11790	11810	11790	100
461	20231109	125200	179566390	11700	11750	11750	11700	2000
462	20231109	125100	156148620	11790	11790	11790	11790	1
463	20231109	125000	156136830	11820	11790	11820	11790	100
464	20231109	124900	154955410	11750	11750	11750	11750	0
465	20231109	124800	154955410	11750	11740	11750	11740	470
466	20231109	124700	149433500	11720	11720	11720	11720	0
467	20231109	124600	149433500	11720	11720	11720	11720	5
468	20231109	124500	149374900	11720	11790	11790	11720	1113
469	20231109	124400	136298910	11800	11800	11800	11800	0
470	20231109	124300	136298910	11800	11800	11800	11800	0
471	20231109	124200	136298910	11800	11810	11820	11800	102
472	20231109	124100	135093340	11820	11820	11820	11820	0
473	20231109	124000	135093340	11820	11820	11820	11820	0
474	20231109	123900	135093340	11820	11810	11820	11810	200
475	20231109	123800	132730100	11810	11770	11810	11770	4
476	20231109	123700	132682980	11780	11780	11780	11780	0
477	20231109	123600	132682980	11780	11770	11780	11770	20
478	20231109	123500	132447390	11760	11750	11760	11750	36
479	20231109	123400	132024380	11770	11780	11780	11770	117
480	20231109	123300	130647170	11800	11800	11800	11800	120
481	20231109	123200	129231170	11780	11780	11780	11780	33
482	20231109	123100	128842430	11780	11780	11780	11780	111
483	20231109	123000	127534850	11790	11790	11790	11790	0
484	20231109	122900	127534850	11790	11790	11790	11790	1
485	20231109	122800	127523060	11780	11780	11780	11780	10
486	20231109	122700	127405260	11810	11810	11810	11810	0
487	20231109	122600	127405260	11810	11810	11810	11810	1
488	20231109	122500	127393450	11780	11780	11820	11780	99
489	20231109	122400	126227170	11780	11780	11780	11780	0
490	20231109	122300	126227170	11780	11780	11780	11780	0
491	20231109	122200	126227170	11780	11770	11780	11770	111
492	20231109	122100	124920680	11770	11770	11770	11770	25
493	20231109	122000	124626430	11770	11770	11770	11770	0
494	20231109	121900	124626430	11770	11750	11770	11750	52
495	20231109	121800	124014730	11750	11750	11750	11750	2
496	20231109	121700	123991230	11750	11750	11750	11750	18
497	20231109	121600	123779730	11750	11750	11750	11750	2
498	20231109	121500	123756230	11750	11770	11770	11750	656
499	20231109	121400	116046590	11770	11780	11780	11770	116
500	20231109	121300	114681250	11780	11780	11780	11780	0
501	20231109	121200	114681250	11780	11780	11780	11780	0
502	20231109	121100	114681250	11780	11780	11780	11780	18
503	20231109	121000	114469210	11780	11790	11790	11780	142
504	20231109	120900	112796440	11790	11790	11790	11790	4
505	20231109	120800	112749280	11780	11780	11780	11780	0
506	20231109	120700	112749280	11780	11770	11780	11770	174
507	20231109	120600	110699710	11760	11760	11760	11760	0
508	20231109	120500	110699710	11760	11770	11770	11760	87
509	20231109	120400	109675830	11780	11780	11780	11780	21
510	20231109	120300	109428450	11790	11790	11790	11790	20
511	20231109	120200	109192650	11770	11770	11770	11770	0
512	20231109	120100	109192650	11770	11800	11800	11770	8
513	20231109	120000	109098430	11800	11800	11800	11800	0
514	20231109	115900	109098430	11800	11800	11800	11800	0
515	20231109	115800	109098430	11800	11800	11800	11800	0
516	20231109	115700	109098430	11800	11800	11800	11800	0
517	20231109	115600	109098430	11800	11800	11800	11800	0
518	20231109	115500	109098430	11800	11800	11810	11800	73
519	20231109	115400	108237010	11800	11820	11820	11770	669
520	20231109	115300	100338470	11840	11860	11860	11820	1037
521	20231109	115200	88048410	11860	11890	11890	11860	444
522	20231109	115100	82779010	11870	11880	11880	11870	2
523	20231109	115000	82755260	11880	11880	11880	11880	1
524	20231109	114900	82743380	11880	11880	11880	11880	1
525	20231109	114800	82731500	11880	11880	11880	11880	2
526	20231109	114700	82707740	11880	11880	11880	11880	0
527	20231109	114600	82707740	11880	11880	11880	11880	16
528	20231109	114500	82517660	11880	11880	11880	11880	220
529	20231109	114400	79904060	11890	11890	11890	11890	3
530	20231109	114300	79868390	11890	11890	11890	11890	21
531	20231109	114200	79618700	11890	11890	11890	11890	1
532	20231109	114100	79606810	11890	11890	11890	11890	0
533	20231109	114000	79606810	11890	11890	11890	11890	0
534	20231109	113900	79606810	11890	11890	11890	11880	480
535	20231109	113800	73899790	11900	11900	11900	11900	0
536	20231109	113700	73899790	11900	11900	11900	11900	30
537	20231109	113600	73542790	11900	11900	11900	11900	0
538	20231109	113500	73542790	11900	11900	11900	11900	0
539	20231109	113400	73542790	11900	11900	11900	11900	15
540	20231109	113300	73364290	11900	11910	11910	11900	30
541	20231109	113200	73007280	11910	11910	11910	11910	0
542	20231109	113100	73007280	11910	11910	11910	11910	0
543	20231109	113000	73007280	11910	11910	11910	11910	0
544	20231109	112900	73007280	11910	11910	11910	11910	11
545	20231109	112800	72876270	11900	11900	11900	11900	0
546	20231109	112700	72876270	11900	11910	11910	11900	29
547	20231109	112600	72531020	11930	11930	11930	11930	0
548	20231109	112500	72531020	11930	11920	11930	11920	13
549	20231109	112400	72376020	11900	11900	11900	11900	14
550	20231109	112300	72209420	11900	11910	11910	11900	141
551	20231109	112200	70530820	11920	11930	11930	11920	81
552	20231109	112100	69565260	11980	11980	11980	11980	0
553	20231109	112000	69565260	11980	11980	11980	11980	0
554	20231109	111900	69565260	11980	11980	11980	11980	0
555	20231109	111800	69565260	11980	11980	11980	11980	0
556	20231109	111700	69565260	11980	11980	11980	11980	0
557	20231109	111600	69565260	11980	11980	11980	11980	0
558	20231109	111500	69565260	11980	11980	11980	11980	0
559	20231109	111400	69565260	11980	11980	11980	11980	0
560	20231109	111300	69565260	11980	11980	11980	11980	0
561	20231109	111200	69565260	11980	11980	11980	11980	0
562	20231109	111100	69565260	11980	11980	11980	11980	0
563	20231109	111000	69565260	11980	11980	11980	11980	0
564	20231109	110900	69565260	11980	11980	11980	11980	0
565	20231109	110800	69565260	11980	11980	11980	11980	1
566	20231109	110700	69553280	11980	11980	11980	11980	0
567	20231109	110600	69553280	11980	11980	11980	11980	4
568	20231109	110500	69505360	11990	11990	11990	11990	0
569	20231109	110400	69505360	11990	11990	11990	11990	0
570	20231109	110300	69505360	11990	11990	11990	11990	1
571	20231109	110200	69493370	11920	11920	11920	11920	0
572	20231109	110100	69493370	11920	11940	11940	11920	82
573	20231109	110000	68514790	12000	12000	12000	12000	0
574	20231109	105900	68514790	12000	12000	12000	12000	0
575	20231109	105800	68514790	12000	12000	12000	12000	0
576	20231109	105700	68514790	12000	12000	12000	12000	0
577	20231109	105600	68514790	12000	12000	12000	12000	0
578	20231109	105500	68514790	12000	12000	12000	12000	0
579	20231109	105400	68514790	12000	12000	12000	12000	0
580	20231109	105300	68514790	12000	12000	12000	12000	0
581	20231109	105200	68514790	12000	12000	12000	12000	0
582	20231109	105100	68514790	12000	12000	12000	12000	0
583	20231109	105000	68514790	12000	12000	12000	12000	0
584	20231109	104900	68514790	12000	12000	12000	12000	0
585	20231109	104800	68514790	12000	12000	12000	12000	0
586	20231109	104700	68514790	12000	12000	12000	12000	0
587	20231109	104600	68514790	12000	12000	12000	12000	0
588	20231109	104500	68514790	12000	12000	12000	12000	0
589	20231109	104400	68514790	12000	12000	12000	12000	0
590	20231109	104300	68514790	12000	12000	12000	12000	0
591	20231109	104200	68514790	12000	12000	12000	12000	4
592	20231109	104100	68466790	11950	11950	11950	11950	0
593	20231109	104000	68466790	11950	11950	11950	11950	0
594	20231109	103900	68466790	11950	11950	11950	11950	0
595	20231109	103800	68466790	11950	11950	11950	11950	0
596	20231109	103700	68466790	11950	11950	11950	11950	0
597	20231109	103600	68466790	11950	11950	11950	11950	0
598	20231109	103500	68466790	11950	11950	11950	11950	0
599	20231109	103400	68466790	11950	11950	11950	11950	2
600	20231109	103300	68442890	11930	11930	11930	11930	0
601	20231109	103200	68442890	11930	11930	11930	11930	2
602	20231109	103100	68419030	11930	11930	11930	11930	0
603	20231109	103000	68419030	11930	11930	11930	11930	0
604	20231109	102900	68419030	11930	11930	11930	11930	0
605	20231109	102800	68419030	11930	11930	11930	11930	27
606	20231109	102700	68096920	11900	11900	11900	11900	0
607	20231109	102600	68096920	11900	11900	11900	11900	0
608	20231109	102500	68096920	11900	11900	11900	11900	0
609	20231109	102400	68096920	11900	11890	11900	11890	6
610	20231109	102300	68025560	11930	11930	11930	11930	0
611	20231109	102200	68025560	11930	11930	11930	11930	0
612	20231109	102100	68025560	11930	11900	11930	11900	18
613	20231109	102000	67811330	11870	11870	11870	11870	0
614	20231109	101900	67811330	11870	11870	11870	11870	0
615	20231109	101800	67811330	11870	11880	11880	11870	96
616	20231109	101700	66671410	11900	11900	11900	11900	10
617	20231109	101600	66552410	11900	11900	11900	11900	0
618	20231109	101500	66552410	11900	11900	11900	11900	0
619	20231109	101400	66552410	11900	11900	11900	11900	10
620	20231109	101300	66433410	11930	11930	11930	11930	0
621	20231109	101200	66433410	11930	11930	11930	11930	1
622	20231109	101100	66421480	11870	11880	11880	11870	420
623	20231109	101000	61434820	11890	11890	11890	11890	0
624	20231109	100900	61434820	11890	11890	11890	11890	141
625	20231109	100800	59758330	11930	11930	11930	11930	1
626	20231109	100700	59746400	11900	11930	11930	11900	196
627	20231109	100600	57411380	11930	11930	11930	11930	0
628	20231109	100500	57411380	11930	11930	11930	11930	3
629	20231109	100400	57375590	11920	11920	11920	11920	5
630	20231109	100300	57315990	11920	11920	11920	11920	0
631	20231109	100200	57315990	11920	11920	11920	11920	1
632	20231109	100100	57304070	11890	11890	11890	11890	1
633	20231109	100000	57292180	11940	11940	11940	11940	2
634	20231109	095900	57268300	11900	11910	11910	11900	347
635	20231109	095800	53137750	11920	11920	11920	11920	0
636	20231109	095700	53137750	11920	11920	11920	11920	0
637	20231109	095600	53137750	11920	11930	11930	11920	2
638	20231109	095500	53113900	11970	11960	11970	11960	31
639	20231109	095400	52743130	11990	11990	11990	11990	0
640	20231109	095300	52743130	11990	11930	11990	11920	186
641	20231109	095200	50522860	11950	11960	11960	11950	83
642	20231109	095100	49531000	11960	11960	11960	11960	0
643	20231109	095000	49531000	11960	11960	11960	11960	7
644	20231109	094900	49447280	11960	11960	11960	11960	0
645	20231109	094800	49447280	11960	11960	11960	11960	3
646	20231109	094700	49411400	11950	11950	11950	11950	0
647	20231109	094600	49411400	11950	11950	11950	11950	65
648	20231109	094500	48634650	11950	11980	11980	11950	163
649	20231109	094400	46686710	11980	11980	11980	11980	0
650	20231109	094300	46686710	11980	11990	11990	11980	25
651	20231109	094200	46387110	11990	11980	11990	11960	96
652	20231109	094100	45238290	11980	11990	11990	11980	5
653	20231109	094000	45178350	11980	11960	11990	11960	23
654	20231109	093900	44902710	11960	11960	11960	11960	0
655	20231109	093800	44902710	11960	11960	11960	11960	0
656	20231109	093700	44902710	11960	11960	11960	11960	0
657	20231109	093600	44902710	11960	11960	11960	11960	2
658	20231109	093500	44878790	11960	11970	11970	11960	15
659	20231109	093400	44699250	11990	12020	12020	11990	56
660	20231109	093300	44027190	12100	12100	12100	12100	0
661	20231109	093200	44027190	12100	12100	12100	12100	0
662	20231109	093100	44027190	12100	12020	12100	12020	237
663	20231109	093000	41178370	12000	12010	12010	12000	25
664	20231109	092900	40878270	12020	12020	12020	12020	50
665	20231109	092800	40277270	12100	12100	12100	12100	0
666	20231109	092700	40277270	12100	12090	12100	12090	2
667	20231109	092600	40253080	12000	12000	12000	12000	0
668	20231109	092500	40253080	12000	12000	12000	12000	378
669	20231109	092400	35717080	12000	12000	12000	12000	3
670	20231109	092300	35681080	12000	12000	12000	12000	1
671	20231109	092200	35669080	12010	12010	12010	12010	20
672	20231109	092100	35428880	12000	12100	12100	12000	9
673	20231109	092000	35320780	11970	12030	12030	11970	27
674	20231109	091900	34997530	11960	11960	11960	11960	76
675	20231109	091800	34088570	12030	12030	12030	12030	0
676	20231109	091700	34088570	12030	12030	12030	12030	1
677	20231109	091600	34076540	12020	11970	12020	11950	131
678	20231109	091500	32508720	12030	12000	12030	12000	2
679	20231109	091400	32484690	12000	12000	12010	12000	11
680	20231109	091300	32352680	12000	12000	12000	12000	10
681	20231109	091200	32232680	12000	12000	12000	12000	7
682	20231109	091100	32148680	12000	12000	12000	11980	195
683	20231109	091000	29812340	12020	12120	12130	12020	140
684	20231109	090900	28117980	12070	12140	12150	12070	823
685	20231109	090800	18138350	12150	12150	12150	12150	11
686	20231109	090700	18004700	12230	12230	12230	12230	0
687	20231109	090600	18004700	12230	12230	12230	12230	0
688	20231109	090500	18004700	12230	12140	12230	12140	6
689	20231109	090400	17931770	12130	12170	12170	12130	1203
690	20231109	090300	3332850	12160	12170	12170	12160	67
691	20231109	090200	2517670	12170	12170	12170	12170	48
692	20231109	090100	1933510	12150	12150	12150	12150	0
693	20231109	090000	1933510	12150	12280	12280	12140	156