KissMeData/014100/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185800	46944095	2990	2990	2990	2990	1005
3	20231109	185700	46944095	2990	2990	2990	2990	0
4	20231109	185600	46944095	2990	2990	2990	2990	0
5	20231109	185500	46944095	2990	2990	2990	2990	0
6	20231109	185400	46944095	2990	2990	2990	2990	0
7	20231109	185300	46944095	2990	2990	2990	2990	0
8	20231109	185200	46944095	2990	2990	2990	2990	0
9	20231109	185100	46944095	2990	2990	2990	2990	0
10	20231109	185000	46944095	2990	2990	2990	2990	0
11	20231109	184900	46944095	2990	2990	2990	2990	0
12	20231109	184800	46944095	2990	2990	2990	2990	0
13	20231109	184700	46944095	2990	2990	2990	2990	0
14	20231109	184600	46944095	2990	2990	2990	2990	0
15	20231109	184500	46944095	2990	2990	2990	2990	0
16	20231109	184400	46944095	2990	2990	2990	2990	0
17	20231109	184300	46944095	2990	2990	2990	2990	0
18	20231109	184200	46944095	2990	2990	2990	2990	0
19	20231109	184100	46944095	2990	2990	2990	2990	0
20	20231109	184000	46944095	2990	2990	2990	2990	0
21	20231109	183900	46944095	2990	2990	2990	2990	0
22	20231109	183800	46944095	2990	2990	2990	2990	0
23	20231109	183700	46944095	2990	2990	2990	2990	0
24	20231109	183600	46944095	2990	2990	2990	2990	0
25	20231109	183500	46944095	2990	2990	2990	2990	0
26	20231109	183400	46944095	2990	2990	2990	2990	0
27	20231109	183300	46944095	2990	2990	2990	2990	0
28	20231109	183200	46944095	2990	2990	2990	2990	0
29	20231109	183100	46944095	2990	2990	2990	2990	0
30	20231109	183000	46944095	2990	2990	2990	2990	0
31	20231109	182900	46944095	2990	2990	2990	2990	0
32	20231109	182800	46944095	2990	2990	2990	2990	1005
33	20231109	182700	46944095	2990	2990	2990	2990	0
34	20231109	182600	46944095	2990	2990	2990	2990	0
35	20231109	182500	46944095	2990	2990	2990	2990	0
36	20231109	182400	46944095	2990	2990	2990	2990	0
37	20231109	182300	46944095	2990	2990	2990	2990	0
38	20231109	182200	46944095	2990	2990	2990	2990	0
39	20231109	182100	46944095	2990	2990	2990	2990	0
40	20231109	182000	46944095	2990	2990	2990	2990	0
41	20231109	181900	46944095	2990	2990	2990	2990	0
42	20231109	181800	46944095	2990	2990	2990	2990	0
43	20231109	181700	46944095	2990	2990	2990	2990	0
44	20231109	181600	46944095	2990	2990	2990	2990	0
45	20231109	181500	46944095	2990	2990	2990	2990	0
46	20231109	181400	46944095	2990	2990	2990	2990	0
47	20231109	181300	46944095	2990	2990	2990	2990	0
48	20231109	181200	46944095	2990	2990	2990	2990	0
49	20231109	181100	46944095	2990	2990	2990	2990	0
50	20231109	181000	46944095	2990	2990	2990	2990	0
51	20231109	180900	46944095	2990	2990	2990	2990	0
52	20231109	180800	46944095	2990	2990	2990	2990	0
53	20231109	180700	46944095	2990	2990	2990	2990	0
54	20231109	180600	46944095	2990	2990	2990	2990	0
55	20231109	180500	46944095	2990	2990	2990	2990	0
56	20231109	180400	46944095	2990	2990	2990	2990	0
57	20231109	180300	46944095	2990	2990	2990	2990	0
58	20231109	180200	46944095	2990	2990	2990	2990	0
59	20231109	180100	46944095	2990	2990	2990	2990	0
60	20231109	180000	46944095	2990	2990	2990	2990	0
61	20231109	175900	46944095	2990	2990	2990	2990	0
62	20231109	175800	46944095	2990	2990	2990	2990	1005
63	20231109	175700	46944095	2990	2990	2990	2990	0
64	20231109	175600	46944095	2990	2990	2990	2990	0
65	20231109	175500	46944095	2990	2990	2990	2990	0
66	20231109	175400	46944095	2990	2990	2990	2990	0
67	20231109	175300	46944095	2990	2990	2990	2990	0
68	20231109	175200	46944095	2990	2990	2990	2990	0
69	20231109	175100	46944095	2990	2990	2990	2990	0
70	20231109	175000	46944095	2990	2990	2990	2990	0
71	20231109	174900	46944095	2990	2990	2990	2990	0
72	20231109	174800	46944095	2990	2990	2990	2990	0
73	20231109	174700	46944095	2990	2990	2990	2990	0
74	20231109	174600	46944095	2990	2990	2990	2990	0
75	20231109	174500	46944095	2990	2990	2990	2990	0
76	20231109	174400	46944095	2990	2990	2990	2990	0
77	20231109	174300	46944095	2990	2990	2990	2990	0
78	20231109	174200	46944095	2990	2990	2990	2990	0
79	20231109	174100	46944095	2990	2990	2990	2990	0
80	20231109	174000	46944095	2990	2990	2990	2990	0
81	20231109	173900	46944095	2990	2990	2990	2990	0
82	20231109	173800	46944095	2990	2990	2990	2990	0
83	20231109	173700	46944095	2990	2990	2990	2990	0
84	20231109	173600	46944095	2990	2990	2990	2990	0
85	20231109	173500	46944095	2990	2990	2990	2990	0
86	20231109	173400	46944095	2990	2990	2990	2990	0
87	20231109	173300	46944095	2990	2990	2990	2990	0
88	20231109	173200	46944095	2990	2990	2990	2990	0
89	20231109	173100	46944095	2990	2990	2990	2990	0
90	20231109	173000	46944095	2990	2990	2990	2990	0
91	20231109	172900	46944095	2990	2990	2990	2990	0
92	20231109	172800	46944095	2990	2990	2990	2990	1005
93	20231109	172700	46944095	2990	2990	2990	2990	0
94	20231109	172600	46944095	2990	2990	2990	2990	0
95	20231109	172500	46944095	2990	2990	2990	2990	0
96	20231109	172400	46944095	2990	2990	2990	2990	0
97	20231109	172300	46944095	2990	2990	2990	2990	0
98	20231109	172200	46944095	2990	2990	2990	2990	0
99	20231109	172100	46944095	2990	2990	2990	2990	0
100	20231109	172000	46944095	2990	2990	2990	2990	0
101	20231109	171900	46944095	2990	2990	2990	2990	0
102	20231109	171800	46944095	2990	2990	2990	2990	0
103	20231109	171700	46944095	2990	2990	2990	2990	0
104	20231109	171600	46944095	2990	2990	2990	2990	0
105	20231109	171500	46944095	2990	2990	2990	2990	0
106	20231109	171400	46944095	2990	2990	2990	2990	0
107	20231109	171300	46944095	2990	2990	2990	2990	0
108	20231109	171200	46944095	2990	2990	2990	2990	0
109	20231109	171100	46944095	2990	2990	2990	2990	0
110	20231109	171000	46944095	2990	2990	2990	2990	0
111	20231109	170900	46944095	2990	2990	2990	2990	0
112	20231109	170800	46944095	2990	2990	2990	2990	0
113	20231109	170700	46944095	2990	2990	2990	2990	0
114	20231109	170600	46944095	2990	2990	2990	2990	0
115	20231109	170500	46944095	2990	2990	2990	2990	0
116	20231109	170400	46944095	2990	2990	2990	2990	0
117	20231109	170300	46944095	2990	2990	2990	2990	0
118	20231109	170200	46944095	2990	2990	2990	2990	0
119	20231109	170100	46944095	2990	2990	2990	2990	0
120	20231109	170000	46944095	2990	2990	2990	2990	0
121	20231109	165900	46944095	2990	2990	2990	2990	0
122	20231109	165800	46944095	2990	2990	2990	2990	1005
123	20231109	165700	46944095	2990	2990	2990	2990	0
124	20231109	165600	46944095	2990	2990	2990	2990	0
125	20231109	165500	46944095	2990	2990	2990	2990	0
126	20231109	165400	46944095	2990	2990	2990	2990	0
127	20231109	165300	46944095	2990	2990	2990	2990	0
128	20231109	165200	46944095	2990	2990	2990	2990	0
129	20231109	165100	46944095	2990	2990	2990	2990	0
130	20231109	165000	46944095	2990	2990	2990	2990	0
131	20231109	164900	46944095	2990	2990	2990	2990	0
132	20231109	164800	46944095	2990	2990	2990	2990	0
133	20231109	164700	46944095	2990	2990	2990	2990	0
134	20231109	164600	46944095	2990	2990	2990	2990	0
135	20231109	164500	46944095	2990	2990	2990	2990	0
136	20231109	164400	46944095	2990	2990	2990	2990	0
137	20231109	164300	46944095	2990	2990	2990	2990	0
138	20231109	164200	46944095	2990	2990	2990	2990	0
139	20231109	164100	46944095	2990	2990	2990	2990	0
140	20231109	164000	46944095	2990	2990	2990	2990	0
141	20231109	163900	46944095	2990	2990	2990	2990	0
142	20231109	163800	46944095	2990	2990	2990	2990	0
143	20231109	163700	46944095	2990	2990	2990	2990	0
144	20231109	163600	46944095	2990	2990	2990	2990	0
145	20231109	163500	46944095	2990	2990	2990	2990	0
146	20231109	163400	46944095	2990	2990	2990	2990	0
147	20231109	163300	46944095	2990	2990	2990	2990	0
148	20231109	163200	46944095	2990	2990	2990	2990	0
149	20231109	163100	46944095	2990	2990	2990	2990	0
150	20231109	163000	46944095	2990	2990	2990	2990	0
151	20231109	162900	46944095	2990	2990	2990	2990	0
152	20231109	162800	46944095	2990	2990	2990	2990	1005
153	20231109	162700	46944095	2990	2990	2990	2990	0
154	20231109	162600	46944095	2990	2990	2990	2990	0
155	20231109	162500	46944095	2990	2990	2990	2990	0
156	20231109	162400	46944095	2990	2990	2990	2990	0
157	20231109	162300	46944095	2990	2990	2990	2990	0
158	20231109	162200	46944095	2990	2990	2990	2990	0
159	20231109	162100	46944095	2990	2990	2990	2990	0
160	20231109	162000	46944095	2990	2990	2990	2990	0
161	20231109	161900	46944095	2990	2990	2990	2990	0
162	20231109	161800	46944095	2990	2990	2990	2990	0
163	20231109	161700	46944095	2990	2990	2990	2990	0
164	20231109	161600	46944095	2990	2990	2990	2990	0
165	20231109	161500	46944095	2990	2990	2990	2990	0
166	20231109	161400	46944095	2990	2990	2990	2990	0
167	20231109	161300	46944095	2990	2990	2990	2990	0
168	20231109	161200	46944095	2990	2990	2990	2990	0
169	20231109	161100	46944095	2990	2990	2990	2990	0
170	20231109	161000	46944095	2990	2990	2990	2990	0
171	20231109	160900	46944095	2990	2990	2990	2990	0
172	20231109	160800	46944095	2990	2990	2990	2990	0
173	20231109	160700	46944095	2990	2990	2990	2990	0
174	20231109	160600	46944095	2990	2990	2990	2990	0
175	20231109	160500	46944095	2990	2990	2990	2990	0
176	20231109	160400	46944095	2990	2990	2990	2990	0
177	20231109	160300	46944095	2990	2990	2990	2990	0
178	20231109	160200	46944095	2990	2990	2990	2990	0
179	20231109	160100	46944095	2990	2990	2990	2990	0
180	20231109	160000	46944095	2990	2990	2990	2990	0
181	20231109	155900	46944095	2990	2990	2990	2990	0
182	20231109	155800	46944095	2990	2990	2990	2990	1005
183	20231109	155700	46944095	2990	2990	2990	2990	0
184	20231109	155600	46944095	2990	2990	2990	2990	0
185	20231109	155500	46944095	2990	2990	2990	2990	0
186	20231109	155400	46944095	2990	2990	2990	2990	0
187	20231109	155300	46944095	2990	2990	2990	2990	0
188	20231109	155200	46944095	2990	2990	2990	2990	0
189	20231109	155100	46944095	2990	2990	2990	2990	0
190	20231109	155000	46944095	2990	2990	2990	2990	0
191	20231109	154900	46944095	2990	2990	2990	2990	0
192	20231109	154800	46944095	2990	2990	2990	2990	0
193	20231109	154700	46944095	2990	2990	2990	2990	0
194	20231109	154600	46944095	2990	2990	2990	2990	0
195	20231109	154500	46944095	2990	2990	2990	2990	0
196	20231109	154400	46944095	2990	2990	2990	2990	0
197	20231109	154300	46944095	2990	2990	2990	2990	0
198	20231109	154200	46944095	2990	2990	2990	2990	0
199	20231109	154100	46944095	2990	2990	2990	2990	0
200	20231109	154000	46944095	2990	2990	2990	2990	0
201	20231109	153900	46944095	2990	2990	2990	2990	0
202	20231109	153800	46944095	2990	2990	2990	2990	0
203	20231109	153700	46944095	2990	2990	2990	2990	0
204	20231109	153600	46944095	2990	2990	2990	2990	0
205	20231109	153500	46944095	2990	2990	2990	2990	0
206	20231109	153400	46944095	2990	2990	2990	2990	0
207	20231109	153300	46944095	2990	2990	2990	2990	0
208	20231109	153200	46944095	2990	2990	2990	2990	0
209	20231109	153100	46944095	2990	2990	2990	2990	0
210	20231109	153000	46944095	2990	2990	2990	2990	1005
211	20231109	152900	43939145	2990	2990	2990	2990	0
212	20231109	152800	43939145	2990	2990	2990	2990	0
213	20231109	152700	43939145	2990	2990	2990	2990	0
214	20231109	152600	43939145	2990	2990	2990	2990	0
215	20231109	152500	43939145	2990	2990	2990	2990	0
216	20231109	152400	43939145	2990	2990	2990	2990	0
217	20231109	152300	43939145	2990	2990	2990	2990	0
218	20231109	152200	43939145	2990	2990	2990	2990	0
219	20231109	152100	43939145	2990	2990	2990	2990	0
220	20231109	152000	43939145	2990	2990	2990	2990	0
221	20231109	151900	43939145	2990	2990	2990	2990	0
222	20231109	151800	43939145	2990	2985	2990	2985	100
223	20231109	151700	43640150	2995	2995	2995	2995	0
224	20231109	151600	43640150	2995	2995	2995	2995	0
225	20231109	151500	43640150	2995	2995	2995	2995	0
226	20231109	151400	43640150	2995	2995	2995	2995	0
227	20231109	151300	43640150	2995	2995	2995	2995	0
228	20231109	151200	43640150	2995	2995	2995	2995	0
229	20231109	151100	43640150	2995	2995	2995	2995	0
230	20231109	151000	43640150	2995	2995	2995	2995	0
231	20231109	150900	43640150	2995	2995	2995	2995	0
232	20231109	150800	43640150	2995	2995	2995	2995	25
233	20231109	150700	43565275	3020	3020	3020	3020	0
234	20231109	150600	43565275	3020	3020	3020	3020	0
235	20231109	150500	43565275	3020	3020	3020	3020	0
236	20231109	150400	43565275	3020	3020	3020	3020	0
237	20231109	150300	43565275	3020	3020	3020	3020	0
238	20231109	150200	43565275	3020	3020	3020	3020	0
239	20231109	150100	43565275	3020	3020	3020	3020	0
240	20231109	150000	43565275	3020	3020	3020	3020	0
241	20231109	145900	43565275	3020	3020	3020	3020	110
242	20231109	145800	43233075	3025	3025	3025	3025	0
243	20231109	145700	43233075	3025	3025	3025	3025	0
244	20231109	145600	43233075	3025	3025	3025	3025	0
245	20231109	145500	43233075	3025	3025	3025	3025	0
246	20231109	145400	43233075	3025	3025	3025	3025	0
247	20231109	145300	43233075	3025	3025	3025	3025	0
248	20231109	145200	43233075	3025	3025	3025	3025	0
249	20231109	145100	43233075	3025	3025	3025	3025	0
250	20231109	145000	43233075	3025	3025	3025	3025	0
251	20231109	144900	43233075	3025	3025	3025	3025	0
252	20231109	144800	43233075	3025	3025	3025	3025	0
253	20231109	144700	43233075	3025	3025	3025	3025	0
254	20231109	144600	43233075	3025	2990	3025	2990	230
255	20231109	144500	42545000	2975	2975	2975	2975	0
256	20231109	144400	42545000	2975	2975	2975	2975	0
257	20231109	144300	42545000	2975	2975	2975	2975	0
258	20231109	144200	42545000	2975	2975	2975	2975	0
259	20231109	144100	42545000	2975	2975	2975	2975	0
260	20231109	144000	42545000	2975	2975	2975	2975	0
261	20231109	143900	42545000	2975	2970	2975	2970	5000
262	20231109	143800	27671410	2960	2965	2965	2960	268
263	20231109	143700	26877905	2970	2970	2970	2970	5
264	20231109	143600	26863055	2960	2970	2970	2960	325
265	20231109	143500	25900485	2975	2975	2975	2975	0
266	20231109	143400	25900485	2975	2975	2975	2975	0
267	20231109	143300	25900485	2975	2975	2975	2975	2
268	20231109	143200	25894535	2975	2975	2975	2975	2
269	20231109	143100	25888585	2975	2975	2975	2975	0
270	20231109	143000	25888585	2975	2975	2975	2975	0
271	20231109	142900	25888585	2975	2975	2975	2975	112
272	20231109	142800	25555385	2975	2975	2975	2975	0
273	20231109	142700	25555385	2975	2975	2975	2975	0
274	20231109	142600	25555385	2975	2975	2975	2975	0
275	20231109	142500	25555385	2975	2975	2975	2975	0
276	20231109	142400	25555385	2975	2975	2975	2975	7
277	20231109	142300	25534560	2990	2990	2990	2990	0
278	20231109	142200	25534560	2990	2990	2990	2990	0
279	20231109	142100	25534560	2990	2990	2990	2990	0
280	20231109	142000	25534560	2990	2990	2990	2990	0
281	20231109	141900	25534560	2990	2990	2990	2990	0
282	20231109	141800	25534560	2990	2990	2990	2990	0
283	20231109	141700	25534560	2990	2990	2990	2990	0
284	20231109	141600	25534560	2990	2990	2990	2990	0
285	20231109	141500	25534560	2990	2990	2990	2990	0
286	20231109	141400	25534560	2990	2990	2990	2990	0
287	20231109	141300	25534560	2990	2990	2990	2990	0
288	20231109	141200	25534560	2990	2990	2990	2990	0
289	20231109	141100	25534560	2990	2990	2990	2990	0
290	20231109	141000	25534560	2990	2990	2990	2990	0
291	20231109	140900	25534560	2990	2990	2990	2990	0
292	20231109	140800	25534560	2990	2990	2990	2990	0
293	20231109	140700	25534560	2990	2990	2990	2990	0
294	20231109	140600	25534560	2990	2990	2990	2990	0
295	20231109	140500	25534560	2990	2990	2990	2990	1
296	20231109	140400	25531570	2975	2975	2975	2975	0
297	20231109	140300	25531570	2975	2975	2975	2975	0
298	20231109	140200	25531570	2975	2975	2975	2975	0
299	20231109	140100	25531570	2975	2975	2975	2975	0
300	20231109	140000	25531570	2975	2975	2975	2975	300
301	20231109	135900	24639070	2990	2990	2990	2990	111
302	20231109	135800	24307180	2990	2990	2990	2990	0
303	20231109	135700	24307180	2990	2990	2990	2990	0
304	20231109	135600	24307180	2990	2990	2990	2990	0
305	20231109	135500	24307180	2990	2990	2990	2990	0
306	20231109	135400	24307180	2990	2990	2990	2990	0
307	20231109	135300	24307180	2990	2990	2990	2990	0
308	20231109	135200	24307180	2990	2990	2990	2990	0
309	20231109	135100	24307180	2990	2990	2990	2990	0
310	20231109	135000	24307180	2990	2990	2990	2990	0
311	20231109	134900	24307180	2990	2990	2990	2990	0
312	20231109	134800	24307180	2990	2990	2990	2990	0
313	20231109	134700	24307180	2990	2990	2990	2990	0
314	20231109	134600	24307180	2990	2990	2990	2990	0
315	20231109	134500	24307180	2990	2990	2990	2990	0
316	20231109	134400	24307180	2990	2990	2990	2990	0
317	20231109	134300	24307180	2990	2990	2990	2990	0
318	20231109	134200	24307180	2990	2990	2990	2990	0
319	20231109	134100	24307180	2990	2990	2990	2990	0
320	20231109	134000	24307180	2990	2990	2990	2990	0
321	20231109	133900	24307180	2990	2990	2990	2990	0
322	20231109	133800	24307180	2990	2990	2990	2990	0
323	20231109	133700	24307180	2990	2990	2990	2990	0
324	20231109	133600	24307180	2990	2990	2990	2990	0
325	20231109	133500	24307180	2990	2990	2990	2990	0
326	20231109	133400	24307180	2990	2990	2990	2990	0
327	20231109	133300	24307180	2990	2990	2990	2990	0
328	20231109	133200	24307180	2990	2990	2990	2990	0
329	20231109	133100	24307180	2990	2990	2990	2990	0
330	20231109	133000	24307180	2990	2990	2990	2990	0
331	20231109	132900	24307180	2990	2990	2990	2990	0
332	20231109	132800	24307180	2990	2990	2990	2990	0
333	20231109	132700	24307180	2990	2990	2990	2990	0
334	20231109	132600	24307180	2990	2990	2990	2990	0
335	20231109	132500	24307180	2990	2990	2990	2990	0
336	20231109	132400	24307180	2990	2990	2990	2990	0
337	20231109	132300	24307180	2990	2990	2990	2990	0
338	20231109	132200	24307180	2990	2990	2990	2990	0
339	20231109	132100	24307180	2990	2990	2990	2990	0
340	20231109	132000	24307180	2990	2990	2990	2990	0
341	20231109	131900	24307180	2990	2990	2990	2990	0
342	20231109	131800	24307180	2990	2990	2990	2990	0
343	20231109	131700	24307180	2990	2990	2990	2990	0
344	20231109	131600	24307180	2990	2990	2990	2990	0
345	20231109	131500	24307180	2990	2990	2990	2990	0
346	20231109	131400	24307180	2990	2990	2990	2990	0
347	20231109	131300	24307180	2990	2990	2990	2990	0
348	20231109	131200	24307180	2990	2990	2990	2990	0
349	20231109	131100	24307180	2990	2990	2990	2990	0
350	20231109	131000	24307180	2990	2990	2990	2990	0
351	20231109	130900	24307180	2990	2990	2990	2990	0
352	20231109	130800	24307180	2990	2990	2990	2990	0
353	20231109	130700	24307180	2990	2990	2990	2990	0
354	20231109	130600	24307180	2990	2990	2990	2990	0
355	20231109	130500	24307180	2990	2990	2990	2990	0
356	20231109	130400	24307180	2990	2990	2990	2990	0
357	20231109	130300	24307180	2990	2990	2990	2990	0
358	20231109	130200	24307180	2990	2990	2990	2990	0
359	20231109	130100	24307180	2990	2990	2990	2990	0
360	20231109	130000	24307180	2990	2990	2990	2990	0
361	20231109	125900	24307180	2990	2990	2990	2990	0
362	20231109	125800	24307180	2990	2990	2990	2990	0
363	20231109	125700	24307180	2990	2990	2990	2990	0
364	20231109	125600	24307180	2990	2990	2990	2990	0
365	20231109	125500	24307180	2990	2990	2990	2990	0
366	20231109	125400	24307180	2990	2990	2990	2990	0
367	20231109	125300	24307180	2990	2990	2990	2990	0
368	20231109	125200	24307180	2990	2990	2990	2990	0
369	20231109	125100	24307180	2990	2990	2990	2990	0
370	20231109	125000	24307180	2990	2990	2990	2990	26
371	20231109	124900	24229440	2965	2965	2965	2965	0
372	20231109	124800	24229440	2965	2965	2965	2965	0
373	20231109	124700	24229440	2965	2965	2965	2965	0
374	20231109	124600	24229440	2965	2965	2965	2965	0
375	20231109	124500	24229440	2965	2965	2965	2965	0
376	20231109	124400	24229440	2965	2965	2965	2965	0
377	20231109	124300	24229440	2965	2995	2995	2960	4084
378	20231109	124200	12076100	3000	3000	3000	3000	0
379	20231109	124100	12076100	3000	3000	3000	3000	0
380	20231109	124000	12076100	3000	3000	3000	3000	0
381	20231109	123900	12076100	3000	3000	3000	3000	0
382	20231109	123800	12076100	3000	3000	3000	3000	0
383	20231109	123700	12076100	3000	3000	3000	3000	0
384	20231109	123600	12076100	3000	3000	3000	3000	0
385	20231109	123500	12076100	3000	3000	3000	3000	0
386	20231109	123400	12076100	3000	3000	3000	3000	0
387	20231109	123300	12076100	3000	3000	3000	3000	0
388	20231109	123200	12076100	3000	3000	3000	3000	0
389	20231109	123100	12076100	3000	3000	3000	3000	0
390	20231109	123000	12076100	3000	3000	3000	3000	0
391	20231109	122900	12076100	3000	3000	3000	3000	0
392	20231109	122800	12076100	3000	3000	3000	3000	0
393	20231109	122700	12076100	3000	3000	3000	3000	0
394	20231109	122600	12076100	3000	3000	3000	3000	0
395	20231109	122500	12076100	3000	3000	3000	3000	0
396	20231109	122400	12076100	3000	3000	3000	3000	0
397	20231109	122300	12076100	3000	3000	3000	3000	0
398	20231109	122200	12076100	3000	3000	3000	3000	0
399	20231109	122100	12076100	3000	3000	3000	3000	0
400	20231109	122000	12076100	3000	3000	3000	3000	0
401	20231109	121900	12076100	3000	3000	3000	3000	0
402	20231109	121800	12076100	3000	3000	3000	3000	0
403	20231109	121700	12076100	3000	3000	3000	3000	0
404	20231109	121600	12076100	3000	3000	3000	3000	0
405	20231109	121500	12076100	3000	3000	3000	3000	0
406	20231109	121400	12076100	3000	3000	3000	3000	0
407	20231109	121300	12076100	3000	3000	3000	3000	0
408	20231109	121200	12076100	3000	3000	3000	3000	0
409	20231109	121100	12076100	3000	3000	3000	3000	0
410	20231109	121000	12076100	3000	3000	3000	3000	0
411	20231109	120900	12076100	3000	3000	3000	3000	0
412	20231109	120800	12076100	3000	3000	3000	3000	0
413	20231109	120700	12076100	3000	3000	3000	3000	0
414	20231109	120600	12076100	3000	3000	3000	3000	0
415	20231109	120500	12076100	3000	3000	3000	3000	0
416	20231109	120400	12076100	3000	3000	3000	3000	0
417	20231109	120300	12076100	3000	3000	3000	3000	0
418	20231109	120200	12076100	3000	3000	3000	3000	0
419	20231109	120100	12076100	3000	3000	3000	3000	0
420	20231109	120000	12076100	3000	3000	3000	3000	0
421	20231109	115900	12076100	3000	3000	3000	3000	0
422	20231109	115800	12076100	3000	3000	3000	3000	200
423	20231109	115700	11476100	3000	3000	3000	3000	0
424	20231109	115600	11476100	3000	3000	3000	3000	0
425	20231109	115500	11476100	3000	3000	3000	3000	0
426	20231109	115400	11476100	3000	3000	3000	3000	0
427	20231109	115300	11476100	3000	3000	3000	3000	0
428	20231109	115200	11476100	3000	3000	3000	3000	0
429	20231109	115100	11476100	3000	3000	3000	3000	0
430	20231109	115000	11476100	3000	3000	3000	3000	0
431	20231109	114900	11476100	3000	3000	3000	3000	0
432	20231109	114800	11476100	3000	3000	3000	3000	0
433	20231109	114700	11476100	3000	3000	3000	3000	0
434	20231109	114600	11476100	3000	3000	3000	3000	0
435	20231109	114500	11476100	3000	3000	3000	3000	0
436	20231109	114400	11476100	3000	3000	3000	3000	0
437	20231109	114300	11476100	3000	3000	3000	3000	0
438	20231109	114200	11476100	3000	3000	3000	3000	0
439	20231109	114100	11476100	3000	3000	3000	3000	0
440	20231109	114000	11476100	3000	3000	3000	3000	0
441	20231109	113900	11476100	3000	3000	3000	3000	0
442	20231109	113800	11476100	3000	3000	3000	3000	0
443	20231109	113700	11476100	3000	3000	3000	3000	0
444	20231109	113600	11476100	3000	3000	3000	3000	0
445	20231109	113500	11476100	3000	3000	3000	3000	0
446	20231109	113400	11476100	3000	3000	3000	3000	0
447	20231109	113300	11476100	3000	3000	3000	3000	0
448	20231109	113200	11476100	3000	3000	3000	3000	1
449	20231109	113100	11473100	2990	2990	2990	2990	0
450	20231109	113000	11473100	2990	2990	2990	2990	0
451	20231109	112900	11473100	2990	2990	2990	2990	0
452	20231109	112800	11473100	2990	2990	2990	2990	0
453	20231109	112700	11473100	2990	2990	2990	2990	0
454	20231109	112600	11473100	2990	2990	2990	2990	0
455	20231109	112500	11473100	2990	2990	2990	2990	0
456	20231109	112400	11473100	2990	2990	2990	2990	0
457	20231109	112300	11473100	2990	2990	2990	2990	0
458	20231109	112200	11473100	2990	2990	2990	2990	0
459	20231109	112100	11473100	2990	2990	2990	2990	0
460	20231109	112000	11473100	2990	2990	2990	2990	0
461	20231109	111900	11473100	2990	2990	2990	2990	0
462	20231109	111800	11473100	2990	2990	2990	2990	0
463	20231109	111700	11473100	2990	2990	2990	2990	0
464	20231109	111600	11473100	2990	2990	2990	2990	0
465	20231109	111500	11473100	2990	2990	2990	2990	0
466	20231109	111400	11473100	2990	2990	2990	2990	0
467	20231109	111300	11473100	2990	2990	2990	2990	0
468	20231109	111200	11473100	2990	2990	2990	2990	0
469	20231109	111100	11473100	2990	2990	2990	2990	0
470	20231109	111000	11473100	2990	2990	2990	2990	0
471	20231109	110900	11473100	2990	2990	2990	2990	0
472	20231109	110800	11473100	2990	2990	2990	2990	0
473	20231109	110700	11473100	2990	2990	2990	2990	0
474	20231109	110600	11473100	2990	2990	2990	2990	0
475	20231109	110500	11473100	2990	2990	2990	2990	0
476	20231109	110400	11473100	2990	2995	2995	2990	1014
477	20231109	110300	8439015	3000	3000	3000	3000	0
478	20231109	110200	8439015	3000	3000	3000	3000	0
479	20231109	110100	8439015	3000	3000	3000	3000	0
480	20231109	110000	8439015	3000	3000	3000	3000	0
481	20231109	105900	8439015	3000	3000	3000	3000	0
482	20231109	105800	8439015	3000	3000	3000	3000	0
483	20231109	105700	8439015	3000	3000	3000	3000	0
484	20231109	105600	8439015	3000	3000	3000	3000	0
485	20231109	105500	8439015	3000	3000	3000	3000	0
486	20231109	105400	8439015	3000	3000	3000	3000	0
487	20231109	105300	8439015	3000	3000	3000	3000	0
488	20231109	105200	8439015	3000	3000	3000	3000	0
489	20231109	105100	8439015	3000	3000	3000	3000	0
490	20231109	105000	8439015	3000	3000	3000	3000	0
491	20231109	104900	8439015	3000	3000	3000	3000	0
492	20231109	104800	8439015	3000	3000	3000	3000	0
493	20231109	104700	8439015	3000	3000	3000	3000	0
494	20231109	104600	8439015	3000	3000	3000	3000	0
495	20231109	104500	8439015	3000	3000	3000	3000	0
496	20231109	104400	8439015	3000	3000	3000	3000	1
497	20231109	104300	8436015	3000	3000	3000	3000	0
498	20231109	104200	8436015	3000	3000	3000	3000	10
499	20231109	104100	8406015	3000	3000	3000	3000	177
500	20231109	104000	7875015	3015	3015	3015	3015	0
501	20231109	103900	7875015	3015	3015	3015	3015	0
502	20231109	103800	7875015	3015	3015	3015	3015	0
503	20231109	103700	7875015	3015	3015	3015	3015	0
504	20231109	103600	7875015	3015	3015	3015	3015	1
505	20231109	103500	7872000	2995	2995	2995	2995	0
506	20231109	103400	7872000	2995	2995	2995	2995	0
507	20231109	103300	7872000	2995	2995	2995	2995	0
508	20231109	103200	7872000	2995	2995	2995	2995	0
509	20231109	103100	7872000	2995	2995	2995	2995	0
510	20231109	103000	7872000	2995	2995	2995	2995	0
511	20231109	102900	7872000	2995	2995	2995	2995	0
512	20231109	102800	7872000	2995	2995	2995	2995	0
513	20231109	102700	7872000	2995	2995	2995	2995	0
514	20231109	102600	7872000	2995	2995	2995	2995	4
515	20231109	102500	7860020	2995	2995	2995	2995	0
516	20231109	102400	7860020	2995	2995	2995	2995	0
517	20231109	102300	7860020	2995	2995	2995	2995	0
518	20231109	102200	7860020	2995	2995	2995	2995	0
519	20231109	102100	7860020	2995	2995	2995	2995	0
520	20231109	102000	7860020	2995	2995	2995	2995	75
521	20231109	101900	7635395	2995	2995	2995	2995	0
522	20231109	101800	7635395	2995	2995	2995	2995	19
523	20231109	101700	7578490	2990	2990	2990	2990	113
524	20231109	101600	7240620	2990	2990	2990	2990	0
525	20231109	101500	7240620	2990	2990	2990	2990	0
526	20231109	101400	7240620	2990	2990	2990	2990	0
527	20231109	101300	7240620	2990	2990	2990	2990	0
528	20231109	101200	7240620	2990	2990	2990	2990	0
529	20231109	101100	7240620	2990	2990	2990	2990	0
530	20231109	101000	7240620	2990	2990	2990	2990	0
531	20231109	100900	7240620	2990	2990	2990	2990	0
532	20231109	100800	7240620	2990	2990	2990	2990	0
533	20231109	100700	7240620	2990	2990	2990	2990	0
534	20231109	100600	7240620	2990	2990	2990	2990	0
535	20231109	100500	7240620	2990	2990	2990	2990	109
536	20231109	100400	6914710	2990	2990	2990	2990	334
537	20231109	100300	5916050	2990	2995	2995	2990	296
538	20231109	100200	5029980	3010	3010	3010	3010	0
539	20231109	100100	5029980	3010	3010	3010	3010	0
540	20231109	100000	5029980	3010	3010	3010	3010	0
541	20231109	095900	5029980	3010	3010	3010	3010	0
542	20231109	095800	5029980	3010	3010	3010	3010	0
543	20231109	095700	5029980	3010	3010	3010	3010	0
544	20231109	095600	5029980	3010	3010	3010	3010	0
545	20231109	095500	5029980	3010	3010	3010	3010	0
546	20231109	095400	5029980	3010	3010	3010	3010	0
547	20231109	095300	5029980	3010	3010	3010	3010	65
548	20231109	095200	4834330	3010	3010	3010	3010	135
549	20231109	095100	4427980	3000	3000	3000	3000	0
550	20231109	095000	4427980	3000	3000	3000	3000	0
551	20231109	094900	4427980	3000	3000	3000	3000	0
552	20231109	094800	4427980	3000	3000	3000	3000	0
553	20231109	094700	4427980	3000	3000	3000	3000	0
554	20231109	094600	4427980	3000	3000	3000	3000	0
555	20231109	094500	4427980	3000	3000	3000	3000	0
556	20231109	094400	4427980	3000	3000	3000	3000	0
557	20231109	094300	4427980	3000	3000	3000	3000	0
558	20231109	094200	4427980	3000	3000	3000	3000	0
559	20231109	094100	4427980	3000	3000	3000	3000	0
560	20231109	094000	4427980	3000	3000	3000	3000	0
561	20231109	093900	4427980	3000	3000	3000	3000	20
562	20231109	093800	4367980	3000	3000	3000	3000	0
563	20231109	093700	4367980	3000	3000	3000	3000	0
564	20231109	093600	4367980	3000	3000	3000	3000	0
565	20231109	093500	4367980	3000	3000	3000	3000	6
566	20231109	093400	4349980	2995	2995	2995	2995	0
567	20231109	093300	4349980	2995	2995	2995	2995	0
568	20231109	093200	4349980	2995	2995	2995	2995	0
569	20231109	093100	4349980	2995	2995	2995	2995	0
570	20231109	093000	4349980	2995	2995	2995	2995	0
571	20231109	092900	4349980	2995	2995	2995	2995	7
572	20231109	092800	4329015	2990	2990	2990	2990	0
573	20231109	092700	4329015	2990	2990	2990	2990	0
574	20231109	092600	4329015	2990	2990	2990	2990	0
575	20231109	092500	4329015	2990	2990	2990	2990	0
576	20231109	092400	4329015	2990	2990	2990	2990	0
577	20231109	092300	4329015	2990	2990	2990	2990	0
578	20231109	092200	4329015	2990	2990	2990	2990	0
579	20231109	092100	4329015	2990	2990	2990	2990	0
580	20231109	092000	4329015	2990	2990	2990	2990	0
581	20231109	091900	4329015	2990	2990	2990	2990	0
582	20231109	091800	4329015	2990	2990	2990	2990	0
583	20231109	091700	4329015	2990	2990	2990	2990	0
584	20231109	091600	4329015	2990	2990	2990	2990	0
585	20231109	091500	4329015	2990	2990	2990	2990	0
586	20231109	091400	4329015	2990	2990	2990	2990	0
587	20231109	091300	4329015	2990	2990	2990	2990	0
588	20231109	091200	4329015	2990	2990	2990	2990	0
589	20231109	091100	4329015	2990	2990	2990	2990	0
590	20231109	091000	4329015	2990	2990	2990	2990	0
591	20231109	090900	4329015	2990	2990	2990	2990	0
592	20231109	090800	4329015	2990	2990	2990	2990	0
593	20231109	090700	4329015	2990	2990	2990	2990	0
594	20231109	090600	4329015	2990	2990	2990	2990	0
595	20231109	090500	4329015	2990	2990	2990	2990	0
596	20231109	090400	4329015	2990	2990	2990	2990	0
597	20231109	090300	4329015	2990	2990	2990	2990	0
598	20231109	090200	4329015	2990	3015	3015	2990	740
599	20231109	090100	2101765	3020	3020	3020	3020	0
600	20231109	090000	2101765	3020	3015	3020	3015	697