KissMeData/212560/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203500	187385520	6960	6960	6960	6960	596
3	20231109	203400	187385520	6960	6960	6960	6960	0
4	20231109	203300	187385520	6960	6960	6960	6960	0
5	20231109	203200	187385520	6960	6960	6960	6960	0
6	20231109	203100	187385520	6960	6960	6960	6960	0
7	20231109	203000	187385520	6960	6960	6960	6960	0
8	20231109	202900	187385520	6960	6960	6960	6960	0
9	20231109	202800	187385520	6960	6960	6960	6960	0
10	20231109	202700	187385520	6960	6960	6960	6960	0
11	20231109	202600	187385520	6960	6960	6960	6960	0
12	20231109	202500	187385520	6960	6960	6960	6960	0
13	20231109	202400	187385520	6960	6960	6960	6960	0
14	20231109	202300	187385520	6960	6960	6960	6960	0
15	20231109	202200	187385520	6960	6960	6960	6960	0
16	20231109	202100	187385520	6960	6960	6960	6960	0
17	20231109	202000	187385520	6960	6960	6960	6960	0
18	20231109	201900	187385520	6960	6960	6960	6960	0
19	20231109	201800	187385520	6960	6960	6960	6960	0
20	20231109	201700	187385520	6960	6960	6960	6960	0
21	20231109	201600	187385520	6960	6960	6960	6960	0
22	20231109	201500	187385520	6960	6960	6960	6960	0
23	20231109	201400	187385520	6960	6960	6960	6960	0
24	20231109	201300	187385520	6960	6960	6960	6960	0
25	20231109	201200	187385520	6960	6960	6960	6960	0
26	20231109	201100	187385520	6960	6960	6960	6960	0
27	20231109	201000	187385520	6960	6960	6960	6960	0
28	20231109	200900	187385520	6960	6960	6960	6960	0
29	20231109	200800	187385520	6960	6960	6960	6960	0
30	20231109	200700	187385520	6960	6960	6960	6960	0
31	20231109	200600	187385520	6960	6960	6960	6960	0
32	20231109	200500	187385520	6960	6960	6960	6960	596
33	20231109	200400	187385520	6960	6960	6960	6960	0
34	20231109	200300	187385520	6960	6960	6960	6960	0
35	20231109	200200	187385520	6960	6960	6960	6960	0
36	20231109	200100	187385520	6960	6960	6960	6960	0
37	20231109	200000	187385520	6960	6960	6960	6960	0
38	20231109	195900	187385520	6960	6960	6960	6960	0
39	20231109	195800	187385520	6960	6960	6960	6960	0
40	20231109	195700	187385520	6960	6960	6960	6960	0
41	20231109	195600	187385520	6960	6960	6960	6960	0
42	20231109	195500	187385520	6960	6960	6960	6960	0
43	20231109	195400	187385520	6960	6960	6960	6960	0
44	20231109	195300	187385520	6960	6960	6960	6960	0
45	20231109	195200	187385520	6960	6960	6960	6960	0
46	20231109	195100	187385520	6960	6960	6960	6960	0
47	20231109	195000	187385520	6960	6960	6960	6960	0
48	20231109	194900	187385520	6960	6960	6960	6960	0
49	20231109	194800	187385520	6960	6960	6960	6960	0
50	20231109	194700	187385520	6960	6960	6960	6960	0
51	20231109	194600	187385520	6960	6960	6960	6960	0
52	20231109	194500	187385520	6960	6960	6960	6960	0
53	20231109	194400	187385520	6960	6960	6960	6960	0
54	20231109	194300	187385520	6960	6960	6960	6960	0
55	20231109	194200	187385520	6960	6960	6960	6960	0
56	20231109	194100	187385520	6960	6960	6960	6960	0
57	20231109	194000	187385520	6960	6960	6960	6960	0
58	20231109	193900	187385520	6960	6960	6960	6960	0
59	20231109	193800	187385520	6960	6960	6960	6960	0
60	20231109	193700	187385520	6960	6960	6960	6960	0
61	20231109	193600	187385520	6960	6960	6960	6960	0
62	20231109	193500	187385520	6960	6960	6960	6960	596
63	20231109	193400	187385520	6960	6960	6960	6960	0
64	20231109	193300	187385520	6960	6960	6960	6960	0
65	20231109	193200	187385520	6960	6960	6960	6960	0
66	20231109	193100	187385520	6960	6960	6960	6960	0
67	20231109	193000	187385520	6960	6960	6960	6960	0
68	20231109	192900	187385520	6960	6960	6960	6960	0
69	20231109	192800	187385520	6960	6960	6960	6960	0
70	20231109	192700	187385520	6960	6960	6960	6960	0
71	20231109	192600	187385520	6960	6960	6960	6960	0
72	20231109	192500	187385520	6960	6960	6960	6960	0
73	20231109	192400	187385520	6960	6960	6960	6960	0
74	20231109	192300	187385520	6960	6960	6960	6960	0
75	20231109	192200	187385520	6960	6960	6960	6960	0
76	20231109	192100	187385520	6960	6960	6960	6960	0
77	20231109	192000	187385520	6960	6960	6960	6960	0
78	20231109	191900	187385520	6960	6960	6960	6960	0
79	20231109	191800	187385520	6960	6960	6960	6960	0
80	20231109	191700	187385520	6960	6960	6960	6960	0
81	20231109	191600	187385520	6960	6960	6960	6960	0
82	20231109	191500	187385520	6960	6960	6960	6960	0
83	20231109	191400	187385520	6960	6960	6960	6960	0
84	20231109	191300	187385520	6960	6960	6960	6960	0
85	20231109	191200	187385520	6960	6960	6960	6960	0
86	20231109	191100	187385520	6960	6960	6960	6960	0
87	20231109	191000	187385520	6960	6960	6960	6960	0
88	20231109	190900	187385520	6960	6960	6960	6960	0
89	20231109	190800	187385520	6960	6960	6960	6960	0
90	20231109	190700	187385520	6960	6960	6960	6960	0
91	20231109	190600	187385520	6960	6960	6960	6960	0
92	20231109	190500	187385520	6960	6960	6960	6960	596
93	20231109	190400	187385520	6960	6960	6960	6960	0
94	20231109	190300	187385520	6960	6960	6960	6960	0
95	20231109	190200	187385520	6960	6960	6960	6960	0
96	20231109	190100	187385520	6960	6960	6960	6960	0
97	20231109	190000	187385520	6960	6960	6960	6960	0
98	20231109	185900	187385520	6960	6960	6960	6960	0
99	20231109	185800	187385520	6960	6960	6960	6960	0
100	20231109	185700	187385520	6960	6960	6960	6960	0
101	20231109	185600	187385520	6960	6960	6960	6960	0
102	20231109	185500	187385520	6960	6960	6960	6960	0
103	20231109	185400	187385520	6960	6960	6960	6960	0
104	20231109	185300	187385520	6960	6960	6960	6960	0
105	20231109	185200	187385520	6960	6960	6960	6960	0
106	20231109	185100	187385520	6960	6960	6960	6960	0
107	20231109	185000	187385520	6960	6960	6960	6960	0
108	20231109	184900	187385520	6960	6960	6960	6960	0
109	20231109	184800	187385520	6960	6960	6960	6960	0
110	20231109	184700	187385520	6960	6960	6960	6960	0
111	20231109	184600	187385520	6960	6960	6960	6960	0
112	20231109	184500	187385520	6960	6960	6960	6960	0
113	20231109	184400	187385520	6960	6960	6960	6960	0
114	20231109	184300	187385520	6960	6960	6960	6960	0
115	20231109	184200	187385520	6960	6960	6960	6960	0
116	20231109	184100	187385520	6960	6960	6960	6960	0
117	20231109	184000	187385520	6960	6960	6960	6960	0
118	20231109	183900	187385520	6960	6960	6960	6960	0
119	20231109	183800	187385520	6960	6960	6960	6960	0
120	20231109	183700	187385520	6960	6960	6960	6960	0
121	20231109	183600	187385520	6960	6960	6960	6960	0
122	20231109	183500	187385520	6960	6960	6960	6960	596
123	20231109	183400	187385520	6960	6960	6960	6960	0
124	20231109	183300	187385520	6960	6960	6960	6960	0
125	20231109	183200	187385520	6960	6960	6960	6960	0
126	20231109	183100	187385520	6960	6960	6960	6960	0
127	20231109	183000	187385520	6960	6960	6960	6960	0
128	20231109	182900	187385520	6960	6960	6960	6960	0
129	20231109	182800	187385520	6960	6960	6960	6960	0
130	20231109	182700	187385520	6960	6960	6960	6960	0
131	20231109	182600	187385520	6960	6960	6960	6960	0
132	20231109	182500	187385520	6960	6960	6960	6960	0
133	20231109	182400	187385520	6960	6960	6960	6960	0
134	20231109	182300	187385520	6960	6960	6960	6960	0
135	20231109	182200	187385520	6960	6960	6960	6960	0
136	20231109	182100	187385520	6960	6960	6960	6960	0
137	20231109	182000	187385520	6960	6960	6960	6960	0
138	20231109	181900	187385520	6960	6960	6960	6960	0
139	20231109	181800	187385520	6960	6960	6960	6960	0
140	20231109	181700	187385520	6960	6960	6960	6960	0
141	20231109	181600	187385520	6960	6960	6960	6960	0
142	20231109	181500	187385520	6960	6960	6960	6960	0
143	20231109	181400	187385520	6960	6960	6960	6960	0
144	20231109	181300	187385520	6960	6960	6960	6960	0
145	20231109	181200	187385520	6960	6960	6960	6960	0
146	20231109	181100	187385520	6960	6960	6960	6960	0
147	20231109	181000	187385520	6960	6960	6960	6960	0
148	20231109	180900	187385520	6960	6960	6960	6960	0
149	20231109	180800	187385520	6960	6960	6960	6960	0
150	20231109	180700	187385520	6960	6960	6960	6960	0
151	20231109	180600	187385520	6960	6960	6960	6960	0
152	20231109	180500	187385520	6960	6960	6960	6960	596
153	20231109	180400	187385520	6960	6960	6960	6960	0
154	20231109	180300	187385520	6960	6960	6960	6960	0
155	20231109	180200	187385520	6960	6960	6960	6960	0
156	20231109	180100	187385520	6960	6960	6960	6960	0
157	20231109	180000	187385520	6960	6960	6960	6960	0
158	20231109	175900	187385520	6960	6960	6960	6960	0
159	20231109	175800	187385520	6960	6960	6960	6960	0
160	20231109	175700	187385520	6960	6960	6960	6960	0
161	20231109	175600	187385520	6960	6960	6960	6960	0
162	20231109	175500	187385520	6960	6960	6960	6960	0
163	20231109	175400	187385520	6960	6960	6960	6960	0
164	20231109	175300	187385520	6960	6960	6960	6960	0
165	20231109	175200	187385520	6960	6960	6960	6960	0
166	20231109	175100	187385520	6960	6960	6960	6960	0
167	20231109	175000	187385520	6960	6960	6960	6960	0
168	20231109	174900	187385520	6960	6960	6960	6960	0
169	20231109	174800	187385520	6960	6960	6960	6960	0
170	20231109	174700	187385520	6960	6960	6960	6960	0
171	20231109	174600	187385520	6960	6960	6960	6960	0
172	20231109	174500	187385520	6960	6960	6960	6960	0
173	20231109	174400	187385520	6960	6960	6960	6960	0
174	20231109	174300	187385520	6960	6960	6960	6960	0
175	20231109	174200	187385520	6960	6960	6960	6960	0
176	20231109	174100	187385520	6960	6960	6960	6960	0
177	20231109	174000	187385520	6960	6960	6960	6960	0
178	20231109	173900	187385520	6960	6960	6960	6960	0
179	20231109	173800	187385520	6960	6960	6960	6960	0
180	20231109	173700	187385520	6960	6960	6960	6960	0
181	20231109	173600	187385520	6960	6960	6960	6960	0
182	20231109	173500	187385520	6960	6960	6960	6960	596
183	20231109	173400	187385520	6960	6960	6960	6960	0
184	20231109	173300	187385520	6960	6960	6960	6960	0
185	20231109	173200	187385520	6960	6960	6960	6960	0
186	20231109	173100	187385520	6960	6960	6960	6960	0
187	20231109	173000	187385520	6960	6960	6960	6960	0
188	20231109	172900	187385520	6960	6960	6960	6960	0
189	20231109	172800	187385520	6960	6960	6960	6960	0
190	20231109	172700	187385520	6960	6960	6960	6960	0
191	20231109	172600	187385520	6960	6960	6960	6960	0
192	20231109	172500	187385520	6960	6960	6960	6960	0
193	20231109	172400	187385520	6960	6960	6960	6960	0
194	20231109	172300	187385520	6960	6960	6960	6960	0
195	20231109	172200	187385520	6960	6960	6960	6960	0
196	20231109	172100	187385520	6960	6960	6960	6960	0
197	20231109	172000	187385520	6960	6960	6960	6960	0
198	20231109	171900	187385520	6960	6960	6960	6960	0
199	20231109	171800	187385520	6960	6960	6960	6960	0
200	20231109	171700	187385520	6960	6960	6960	6960	0
201	20231109	171600	187385520	6960	6960	6960	6960	0
202	20231109	171500	187385520	6960	6960	6960	6960	0
203	20231109	171400	187385520	6960	6960	6960	6960	0
204	20231109	171300	187385520	6960	6960	6960	6960	0
205	20231109	171200	187385520	6960	6960	6960	6960	0
206	20231109	171100	187385520	6960	6960	6960	6960	0
207	20231109	171000	187385520	6960	6960	6960	6960	0
208	20231109	170900	187385520	6960	6960	6960	6960	0
209	20231109	170800	187385520	6960	6960	6960	6960	0
210	20231109	170700	187385520	6960	6960	6960	6960	0
211	20231109	170600	187385520	6960	6960	6960	6960	0
212	20231109	170500	187385520	6960	6960	6960	6960	596
213	20231109	170400	187385520	6960	6960	6960	6960	0
214	20231109	170300	187385520	6960	6960	6960	6960	0
215	20231109	170200	187385520	6960	6960	6960	6960	0
216	20231109	170100	187385520	6960	6960	6960	6960	0
217	20231109	170000	187385520	6960	6960	6960	6960	0
218	20231109	165900	187385520	6960	6960	6960	6960	0
219	20231109	165800	187385520	6960	6960	6960	6960	0
220	20231109	165700	187385520	6960	6960	6960	6960	0
221	20231109	165600	187385520	6960	6960	6960	6960	0
222	20231109	165500	187385520	6960	6960	6960	6960	0
223	20231109	165400	187385520	6960	6960	6960	6960	0
224	20231109	165300	187385520	6960	6960	6960	6960	0
225	20231109	165200	187385520	6960	6960	6960	6960	0
226	20231109	165100	187385520	6960	6960	6960	6960	0
227	20231109	165000	187385520	6960	6960	6960	6960	0
228	20231109	164900	187385520	6960	6960	6960	6960	0
229	20231109	164800	187385520	6960	6960	6960	6960	0
230	20231109	164700	187385520	6960	6960	6960	6960	0
231	20231109	164600	187385520	6960	6960	6960	6960	0
232	20231109	164500	187385520	6960	6960	6960	6960	0
233	20231109	164400	187385520	6960	6960	6960	6960	0
234	20231109	164300	187385520	6960	6960	6960	6960	0
235	20231109	164200	187385520	6960	6960	6960	6960	0
236	20231109	164100	187385520	6960	6960	6960	6960	0
237	20231109	164000	187385520	6960	6960	6960	6960	0
238	20231109	163900	187385520	6960	6960	6960	6960	0
239	20231109	163800	187385520	6960	6960	6960	6960	0
240	20231109	163700	187385520	6960	6960	6960	6960	0
241	20231109	163600	187385520	6960	6960	6960	6960	0
242	20231109	163500	187385520	6960	6960	6960	6960	596
243	20231109	163400	187385520	6960	6960	6960	6960	0
244	20231109	163300	187385520	6960	6960	6960	6960	0
245	20231109	163200	187385520	6960	6960	6960	6960	0
246	20231109	163100	187385520	6960	6960	6960	6960	0
247	20231109	163000	187385520	6960	6960	6960	6960	0
248	20231109	162900	187385520	6960	6960	6960	6960	0
249	20231109	162800	187385520	6960	6960	6960	6960	0
250	20231109	162700	187385520	6960	6960	6960	6960	0
251	20231109	162600	187385520	6960	6960	6960	6960	0
252	20231109	162500	187385520	6960	6960	6960	6960	0
253	20231109	162400	187385520	6960	6960	6960	6960	0
254	20231109	162300	187385520	6960	6960	6960	6960	0
255	20231109	162200	187385520	6960	6960	6960	6960	0
256	20231109	162100	187385520	6960	6960	6960	6960	0
257	20231109	162000	187385520	6960	6960	6960	6960	0
258	20231109	161900	187385520	6960	6960	6960	6960	0
259	20231109	161800	187385520	6960	6960	6960	6960	0
260	20231109	161700	187385520	6960	6960	6960	6960	0
261	20231109	161600	187385520	6960	6960	6960	6960	0
262	20231109	161500	187385520	6960	6960	6960	6960	0
263	20231109	161400	187385520	6960	6960	6960	6960	0
264	20231109	161300	187385520	6960	6960	6960	6960	0
265	20231109	161200	187385520	6960	6960	6960	6960	0
266	20231109	161100	187385520	6960	6960	6960	6960	0
267	20231109	161000	187385520	6960	6960	6960	6960	0
268	20231109	160900	187385520	6960	6960	6960	6960	0
269	20231109	160800	187385520	6960	6960	6960	6960	0
270	20231109	160700	187385520	6960	6960	6960	6960	0
271	20231109	160600	187385520	6960	6960	6960	6960	0
272	20231109	160500	187385520	6960	6960	6960	6960	596
273	20231109	160400	187385520	6960	6960	6960	6960	0
274	20231109	160300	187385520	6960	6960	6960	6960	0
275	20231109	160200	187385520	6960	6960	6960	6960	0
276	20231109	160100	187385520	6960	6960	6960	6960	0
277	20231109	160000	187385520	6960	6960	6960	6960	0
278	20231109	155900	187385520	6960	6960	6960	6960	0
279	20231109	155800	187385520	6960	6960	6960	6960	0
280	20231109	155700	187385520	6960	6960	6960	6960	0
281	20231109	155600	187385520	6960	6960	6960	6960	0
282	20231109	155500	187385520	6960	6960	6960	6960	0
283	20231109	155400	187385520	6960	6960	6960	6960	0
284	20231109	155300	187385520	6960	6960	6960	6960	0
285	20231109	155200	187385520	6960	6960	6960	6960	0
286	20231109	155100	187385520	6960	6960	6960	6960	0
287	20231109	155000	187385520	6960	6960	6960	6960	0
288	20231109	154900	187385520	6960	6960	6960	6960	0
289	20231109	154800	187385520	6960	6960	6960	6960	0
290	20231109	154700	187385520	6960	6960	6960	6960	0
291	20231109	154600	187385520	6960	6960	6960	6960	0
292	20231109	154500	187385520	6960	6960	6960	6960	0
293	20231109	154400	187385520	6960	6960	6960	6960	0
294	20231109	154300	187385520	6960	6960	6960	6960	0
295	20231109	154200	187385520	6960	6960	6960	6960	0
296	20231109	154100	187385520	6960	6960	6960	6960	0
297	20231109	154000	187385520	6960	6960	6960	6960	0
298	20231109	153900	187385520	6960	6960	6960	6960	0
299	20231109	153800	187385520	6960	6960	6960	6960	0
300	20231109	153700	187385520	6960	6960	6960	6960	0
301	20231109	153600	187385520	6960	6960	6960	6960	0
302	20231109	153500	187385520	6960	6960	6960	6960	596
303	20231109	153400	187385520	6960	6960	6960	6960	0
304	20231109	153300	187385520	6960	6960	6960	6960	0
305	20231109	153200	187385520	6960	6960	6960	6960	0
306	20231109	153100	187385520	6960	6960	6960	6960	0
307	20231109	153000	187385520	6960	6960	6960	6960	596
308	20231109	152900	183237360	7000	7000	7000	7000	0
309	20231109	152800	183237360	7000	7000	7000	7000	0
310	20231109	152700	183237360	7000	7000	7000	7000	0
311	20231109	152600	183237360	7000	7000	7000	7000	0
312	20231109	152500	183237360	7000	7000	7000	7000	0
313	20231109	152400	183237360	7000	7000	7000	7000	0
314	20231109	152300	183237360	7000	7000	7000	7000	0
315	20231109	152200	183237360	7000	7000	7000	7000	0
316	20231109	152100	183237360	7000	7000	7000	7000	0
317	20231109	152000	183237360	7000	7000	7000	7000	0
318	20231109	151900	183237360	7000	7000	7000	7000	0
319	20231109	151800	183237360	7000	7000	7000	7000	8
320	20231109	151700	183181360	7000	7000	7000	7000	0
321	20231109	151600	183181360	7000	6960	7000	6960	85
322	20231109	151500	182589680	6960	6960	6960	6960	21
323	20231109	151400	182443520	6950	7000	7000	6950	689
324	20231109	151300	177645210	7000	7000	7000	7000	0
325	20231109	151200	177645210	7000	7000	7000	7000	0
326	20231109	151100	177645210	7000	6980	7000	6980	55
327	20231109	151000	177261210	7000	7000	7000	7000	0
328	20231109	150900	177261210	7000	7000	7000	7000	200
329	20231109	150800	175861210	7000	6970	7000	6970	88
330	20231109	150700	175245860	7000	7000	7000	7000	0
331	20231109	150600	175245860	7000	7000	7000	7000	0
332	20231109	150500	175245860	7000	7000	7000	7000	0
333	20231109	150400	175245860	7000	7000	7000	7000	0
334	20231109	150300	175245860	7000	7000	7000	7000	0
335	20231109	150200	175245860	7000	7000	7000	7000	0
336	20231109	150100	175245860	7000	7000	7000	7000	0
337	20231109	150000	175245860	7000	6970	7000	6970	5
338	20231109	145900	175210910	7000	6970	7000	6970	8
339	20231109	145800	175155030	7000	6980	7000	6980	60
340	20231109	145700	174736160	7000	7000	7000	7000	25
341	20231109	145600	174561160	7000	7000	7000	7000	6
342	20231109	145500	174519160	7000	6990	7000	6990	2
343	20231109	145400	174505170	7000	7000	7000	7000	0
344	20231109	145300	174505170	7000	7000	7000	7000	0
345	20231109	145200	174505170	7000	7000	7000	7000	20
346	20231109	145100	174365170	7010	6990	7010	6990	28
347	20231109	145000	174168910	6970	6970	6970	6970	0
348	20231109	144900	174168910	6970	6970	6970	6970	0
349	20231109	144800	174168910	6970	6970	6970	6970	1
350	20231109	144700	174161940	6970	6970	6970	6970	0
351	20231109	144600	174161940	6970	6970	6970	6970	0
352	20231109	144500	174161940	6970	6970	6970	6970	17
353	20231109	144400	174043450	7000	7000	7000	7000	100
354	20231109	144300	173343450	7010	7010	7010	7010	0
355	20231109	144200	173343450	7010	7010	7010	7010	0
356	20231109	144100	173343450	7010	7010	7010	7010	0
357	20231109	144000	173343450	7010	7010	7010	7010	71
358	20231109	143900	172845740	7010	7010	7010	7010	0
359	20231109	143800	172845740	7010	7010	7010	7010	0
360	20231109	143700	172845740	7010	7010	7010	7010	25
361	20231109	143600	172670490	7010	7010	7010	7010	0
362	20231109	143500	172670490	7010	7010	7010	7010	0
363	20231109	143400	172670490	7010	7010	7010	7010	0
364	20231109	143300	172670490	7010	7010	7010	7010	5
365	20231109	143200	172635440	7010	7010	7010	7010	0
366	20231109	143100	172635440	7010	7010	7010	7010	0
367	20231109	143000	172635440	7010	6960	7010	6960	7
368	20231109	142900	172586430	7010	7010	7010	7010	0
369	20231109	142800	172586430	7010	7010	7010	7010	0
370	20231109	142700	172586430	7010	7010	7010	7010	0
371	20231109	142600	172586430	7010	7010	7010	7010	163
372	20231109	142500	171443800	7010	7010	7010	7010	0
373	20231109	142400	171443800	7010	7010	7010	7010	0
374	20231109	142300	171443800	7010	7010	7010	7010	0
375	20231109	142200	171443800	7010	6970	7010	6970	140
376	20231109	142100	170467720	6970	6970	6970	6970	0
377	20231109	142000	170467720	6970	6970	6970	6970	26
378	20231109	141900	170286500	6950	6950	6950	6950	0
379	20231109	141800	170286500	6950	6950	6950	6950	0
380	20231109	141700	170286500	6950	6950	6950	6950	0
381	20231109	141600	170286500	6950	6950	6950	6950	0
382	20231109	141500	170286500	6950	6950	6950	6950	0
383	20231109	141400	170286500	6950	6950	6950	6950	0
384	20231109	141300	170286500	6950	6950	6950	6950	369
385	20231109	141200	167721950	6950	6950	6950	6950	0
386	20231109	141100	167721950	6950	6950	6950	6950	22
387	20231109	141000	167569050	6950	6950	6950	6950	0
388	20231109	140900	167569050	6950	6950	6950	6950	0
389	20231109	140800	167569050	6950	6950	6950	6950	0
390	20231109	140700	167569050	6950	6950	6950	6950	0
391	20231109	140600	167569050	6950	6950	6950	6950	161
392	20231109	140500	166450100	6960	6960	6960	6960	0
393	20231109	140400	166450100	6960	6960	6960	6960	0
394	20231109	140300	166450100	6960	6960	6960	6960	78
395	20231109	140200	165907220	6970	6970	6970	6970	0
396	20231109	140100	165907220	6970	6970	6970	6970	1
397	20231109	140000	165900250	7020	7020	7020	7020	0
398	20231109	135900	165900250	7020	7020	7020	7020	0
399	20231109	135800	165900250	7020	7020	7020	7020	0
400	20231109	135700	165900250	7020	7020	7020	7020	0
401	20231109	135600	165900250	7020	7020	7020	7020	0
402	20231109	135500	165900250	7020	7020	7020	7020	0
403	20231109	135400	165900250	7020	7020	7020	7020	0
404	20231109	135300	165900250	7020	7020	7020	7020	0
405	20231109	135200	165900250	7020	7000	7020	7000	36
406	20231109	135100	165648170	6960	6960	6960	6960	0
407	20231109	135000	165648170	6960	6960	6960	6960	0
408	20231109	134900	165648170	6960	6960	6960	6960	0
409	20231109	134800	165648170	6960	6960	6960	6960	0
410	20231109	134700	165648170	6960	6960	6960	6960	0
411	20231109	134600	165648170	6960	6960	6960	6960	0
412	20231109	134500	165648170	6960	6960	6960	6960	0
413	20231109	134400	165648170	6960	6960	6960	6960	0
414	20231109	134300	165648170	6960	6970	6970	6960	45
415	20231109	134200	165334950	6960	6960	6960	6960	0
416	20231109	134100	165334950	6960	6960	6960	6960	0
417	20231109	134000	165334950	6960	6960	6960	6960	0
418	20231109	133900	165334950	6960	6970	6970	6960	56
419	20231109	133800	164944860	7020	7020	7020	7020	0
420	20231109	133700	164944860	7020	6980	7020	6980	16
421	20231109	133600	164833100	6980	6980	6980	6980	0
422	20231109	133500	164833100	6980	6980	6980	6980	0
423	20231109	133400	164833100	6980	6980	6980	6980	0
424	20231109	133300	164833100	6980	6980	6980	6980	0
425	20231109	133200	164833100	6980	6980	6980	6980	0
426	20231109	133100	164833100	6980	6980	6980	6980	0
427	20231109	133000	164833100	6980	6980	6980	6980	0
428	20231109	132900	164833100	6980	6980	6980	6980	0
429	20231109	132800	164833100	6980	6980	6980	6980	0
430	20231109	132700	164833100	6980	6980	6980	6980	0
431	20231109	132600	164833100	6980	6980	6980	6980	0
432	20231109	132500	164833100	6980	6980	6980	6980	31
433	20231109	132400	164616720	6980	6980	6980	6980	0
434	20231109	132300	164616720	6980	6980	6980	6980	4
435	20231109	132200	164588800	6990	6990	6990	6990	0
436	20231109	132100	164588800	6990	6990	6990	6990	0
437	20231109	132000	164588800	6990	6990	6990	6990	0
438	20231109	131900	164588800	6990	6990	6990	6990	0
439	20231109	131800	164588800	6990	6990	6990	6990	10
440	20231109	131700	164518900	7020	7010	7020	7010	4
441	20231109	131600	164490840	7020	7000	7020	7000	35
442	20231109	131500	164245520	7010	7010	7010	7000	163
443	20231109	131400	163103000	6970	6970	6970	6970	0
444	20231109	131300	163103000	6970	6970	6970	6970	0
445	20231109	131200	163103000	6970	6970	6970	6970	0
446	20231109	131100	163103000	6970	6970	6970	6970	0
447	20231109	131000	163103000	6970	6970	6970	6970	0
448	20231109	130900	163103000	6970	6970	6970	6970	0
449	20231109	130800	163103000	6970	7020	7020	6970	17
450	20231109	130700	162984410	7020	7010	7020	7010	14
451	20231109	130600	162886230	6970	6970	6970	6970	0
452	20231109	130500	162886230	6970	6970	6970	6970	0
453	20231109	130400	162886230	6970	6970	6970	6970	0
454	20231109	130300	162886230	6970	6970	6970	6970	1
455	20231109	130200	162879260	6970	6970	6970	6970	0
456	20231109	130100	162879260	6970	6970	6970	6970	0
457	20231109	130000	162879260	6970	6970	6970	6970	0
458	20231109	125900	162879260	6970	6970	6970	6970	0
459	20231109	125800	162879260	6970	6970	6970	6970	0
460	20231109	125700	162879260	6970	6970	6970	6970	0
461	20231109	125600	162879260	6970	6970	7020	6970	39
462	20231109	125500	162607370	6980	6980	6980	6980	0
463	20231109	125400	162607370	6980	6980	6980	6980	0
464	20231109	125300	162607370	6980	6980	6980	6980	0
465	20231109	125200	162607370	6980	6980	6980	6980	1
466	20231109	125100	162600390	6970	6970	6970	6970	0
467	20231109	125000	162600390	6970	6970	6970	6970	69
468	20231109	124900	162119460	6970	6970	6970	6970	1
469	20231109	124800	162112490	6960	6960	6960	6960	1
470	20231109	124700	162105530	6960	6960	6960	6960	0
471	20231109	124600	162105530	6960	6960	6960	6960	0
472	20231109	124500	162105530	6960	6960	6960	6960	0
473	20231109	124400	162105530	6960	6960	6960	6960	0
474	20231109	124300	162105530	6960	6960	6960	6960	0
475	20231109	124200	162105530	6960	6960	6960	6960	0
476	20231109	124100	162105530	6960	6960	6960	6960	300
477	20231109	124000	160017530	6970	6970	6970	6970	0
478	20231109	123900	160017530	6970	6970	6970	6970	0
479	20231109	123800	160017530	6970	6970	6970	6970	0
480	20231109	123700	160017530	6970	6970	6970	6970	0
481	20231109	123600	160017530	6970	6970	6970	6970	0
482	20231109	123500	160017530	6970	6970	6970	6970	0
483	20231109	123400	160017530	6970	6970	6970	6970	0
484	20231109	123300	160017530	6970	6970	6970	6970	130
485	20231109	123200	159111430	6980	6980	6980	6980	0
486	20231109	123100	159111430	6980	7010	7010	6980	8
487	20231109	123000	159055560	6970	6970	6970	6970	12
488	20231109	122900	158971920	6970	6970	6970	6970	22
489	20231109	122800	158818580	6970	6970	6970	6970	466
490	20231109	122700	155570560	6970	6990	6990	6970	576
491	20231109	122600	151551840	7020	7020	7020	7020	0
492	20231109	122500	151551840	7020	7020	7020	7020	0
493	20231109	122400	151551840	7020	7020	7020	7020	0
494	20231109	122300	151551840	7020	7020	7020	7020	0
495	20231109	122200	151551840	7020	7020	7020	7020	0
496	20231109	122100	151551840	7020	7020	7020	7020	0
497	20231109	122000	151551840	7020	7020	7020	7020	0
498	20231109	121900	151551840	7020	7020	7020	7020	0
499	20231109	121800	151551840	7020	7020	7020	7020	0
500	20231109	121700	151551840	7020	7020	7020	7020	6
501	20231109	121600	151509720	7000	7000	7000	7000	0
502	20231109	121500	151509720	7000	7000	7000	7000	0
503	20231109	121400	151509720	7000	7000	7000	7000	3
504	20231109	121300	151488720	7000	7000	7000	7000	0
505	20231109	121200	151488720	7000	7000	7000	7000	0
506	20231109	121100	151488720	7000	7000	7000	7000	0
507	20231109	121000	151488720	7000	7000	7000	7000	0
508	20231109	120900	151488720	7000	7000	7000	7000	2
509	20231109	120800	151474720	7000	7000	7000	7000	2
510	20231109	120700	151460720	7020	7020	7020	7020	0
511	20231109	120600	151460720	7020	7020	7020	7020	0
512	20231109	120500	151460720	7020	7000	7020	7000	8
513	20231109	120400	151404580	7010	7010	7020	7010	109
514	20231109	120300	150640460	7010	7010	7010	7010	3
515	20231109	120200	150619430	7040	7040	7040	7040	200
516	20231109	120100	149211430	7040	7040	7040	7040	200
517	20231109	120000	147803430	7040	7040	7040	7040	0
518	20231109	115900	147803430	7040	6970	7040	6970	9
519	20231109	115800	147740200	7030	7030	7030	7030	0
520	20231109	115700	147740200	7030	7030	7030	7030	1
521	20231109	115600	147733170	6980	6980	6980	6980	0
522	20231109	115500	147733170	6980	6970	7030	6970	91
523	20231109	115400	147096610	6970	6970	6970	6970	8
524	20231109	115300	147040850	7000	7000	7000	7000	0
525	20231109	115200	147040850	7000	7000	7000	7000	0
526	20231109	115100	147040850	7000	7000	7000	7000	0
527	20231109	115000	147040850	7000	7000	7000	7000	0
528	20231109	114900	147040850	7000	6990	7000	6990	209
529	20231109	114800	145578030	6970	6970	6970	6970	0
530	20231109	114700	145578030	6970	6970	6970	6970	72
531	20231109	114600	145076190	7000	7000	7000	7000	0
532	20231109	114500	145076190	7000	7000	7000	7000	0
533	20231109	114400	145076190	7000	7000	7000	7000	0
534	20231109	114300	145076190	7000	7000	7000	7000	0
535	20231109	114200	145076190	7000	7000	7000	7000	0
536	20231109	114100	145076190	7000	7000	7000	7000	0
537	20231109	114000	145076190	7000	7000	7000	7000	0
538	20231109	113900	145076190	7000	7000	7000	7000	0
539	20231109	113800	145076190	7000	7000	7000	7000	0
540	20231109	113700	145076190	7000	7000	7000	7000	0
541	20231109	113600	145076190	7000	7000	7000	7000	0
542	20231109	113500	145076190	7000	7000	7000	7000	0
543	20231109	113400	145076190	7000	7000	7000	7000	0
544	20231109	113300	145076190	7000	7000	7000	7000	5
545	20231109	113200	145041190	6950	6950	6950	6950	0
546	20231109	113100	145041190	6950	6950	6950	6950	0
547	20231109	113000	145041190	6950	7000	7000	6950	1000
548	20231109	112900	138076360	7000	7000	7000	7000	0
549	20231109	112800	138076360	7000	7000	7000	7000	5
550	20231109	112700	138041360	6970	6970	6970	6970	0
551	20231109	112600	138041360	6970	6970	6970	6970	3
552	20231109	112500	138020450	7000	7000	7000	7000	0
553	20231109	112400	138020450	7000	7000	7000	7000	0
554	20231109	112300	138020450	7000	7000	7000	7000	0
555	20231109	112200	138020450	7000	7000	7000	7000	0
556	20231109	112100	138020450	7000	7000	7000	7000	0
557	20231109	112000	138020450	7000	6980	7000	6970	137
558	20231109	111900	137064290	7000	7000	7000	7000	0
559	20231109	111800	137064290	7000	7000	7000	7000	0
560	20231109	111700	137064290	7000	7000	7000	7000	0
561	20231109	111600	137064290	7000	7000	7000	7000	0
562	20231109	111500	137064290	7000	7000	7000	7000	50
563	20231109	111400	136714290	7000	7000	7000	7000	0
564	20231109	111300	136714290	7000	7000	7000	7000	0
565	20231109	111200	136714290	7000	7000	7000	7000	0
566	20231109	111100	136714290	7000	7000	7000	7000	0
567	20231109	111000	136714290	7000	7000	7000	7000	50
568	20231109	110900	136364290	7000	7000	7000	7000	3
569	20231109	110800	136343290	6970	6980	6980	6970	2100
570	20231109	110700	121704980	6980	6980	6980	6980	19
571	20231109	110600	121572360	6980	6980	6980	6980	1
572	20231109	110500	121565380	7000	7000	7000	7000	0
573	20231109	110400	121565380	7000	7000	7000	7000	35
574	20231109	110300	121320380	7000	7000	7000	7000	1
575	20231109	110200	121313380	6980	6980	6980	6980	0
576	20231109	110100	121313380	6980	6980	6980	6980	0
577	20231109	110000	121313380	6980	6980	6980	6980	0
578	20231109	105900	121313380	6980	6980	6980	6980	0
579	20231109	105800	121313380	6980	6990	6990	6980	100
580	20231109	105700	120615370	7000	7000	7000	7000	0
581	20231109	105600	120615370	7000	7000	7000	7000	42
582	20231109	105500	120321370	7000	7000	7000	7000	0
583	20231109	105400	120321370	7000	7000	7000	7000	0
584	20231109	105300	120321370	7000	7000	7000	7000	69
585	20231109	105200	119838370	7000	7000	7000	7000	1
586	20231109	105100	119831370	7010	7010	7010	7010	0
587	20231109	105000	119831370	7010	7010	7010	7010	0
588	20231109	104900	119831370	7010	7010	7010	7010	0
589	20231109	104800	119831370	7010	7010	7010	7010	0
590	20231109	104700	119831370	7010	6990	7010	6990	1073
591	20231109	104600	112311100	7020	7020	7020	7020	0
592	20231109	104500	112311100	7020	7020	7020	7020	0
593	20231109	104400	112311100	7020	7020	7020	7020	0
594	20231109	104300	112311100	7020	7020	7020	7020	0
595	20231109	104200	112311100	7020	7020	7020	7020	0
596	20231109	104100	112311100	7020	7020	7020	7020	0
597	20231109	104000	112311100	7020	7020	7020	7020	0
598	20231109	103900	112311100	7020	7020	7020	7020	0
599	20231109	103800	112311100	7020	7020	7020	7020	30
600	20231109	103700	112100500	7030	7030	7030	7030	0
601	20231109	103600	112100500	7030	7030	7030	7030	0
602	20231109	103500	112100500	7030	7030	7030	7030	0
603	20231109	103400	112100500	7030	7030	7030	7030	0
604	20231109	103300	112100500	7030	7030	7030	7030	15
605	20231109	103200	111995050	7030	7030	7030	7030	0
606	20231109	103100	111995050	7030	7030	7030	7030	0
607	20231109	103000	111995050	7030	7030	7030	7030	0
608	20231109	102900	111995050	7030	7030	7030	7030	0
609	20231109	102800	111995050	7030	7030	7030	7030	0
610	20231109	102700	111995050	7030	7030	7030	7030	1
611	20231109	102600	111988020	7040	6990	7040	6990	150
612	20231109	102500	110934080	6960	6960	6960	6960	0
613	20231109	102400	110934080	6960	6960	6960	6960	0
614	20231109	102300	110934080	6960	6960	6960	6960	0
615	20231109	102200	110934080	6960	6960	6960	6960	0
616	20231109	102100	110934080	6960	6960	6960	6960	0
617	20231109	102000	110934080	6960	6960	6960	6960	1001
618	20231109	101900	103967120	6960	6960	6960	6960	0
619	20231109	101800	103967120	6960	6960	6960	6960	0
620	20231109	101700	103967120	6960	6960	6960	6960	0
621	20231109	101600	103967120	6960	6960	6960	6960	445
622	20231109	101500	100869920	6960	6940	6960	6940	34
623	20231109	101400	100633920	6940	6940	6940	6940	0
624	20231109	101300	100633920	6940	6940	6940	6940	0
625	20231109	101200	100633920	6940	6940	6940	6940	13
626	20231109	101100	100543700	6940	6940	6940	6940	0
627	20231109	101000	100543700	6940	6940	6940	6940	0
628	20231109	100900	100543700	6940	6930	6940	6930	112
629	20231109	100800	99766820	6930	6930	6930	6930	12
630	20231109	100700	99683660	6930	6940	6940	6930	227
631	20231109	100600	98110500	6960	6960	6960	6960	0
632	20231109	100500	98110500	6960	6960	6960	6960	0
633	20231109	100400	98110500	6960	6960	6960	6960	0
634	20231109	100300	98110500	6960	6930	6960	6930	55
635	20231109	100200	97729200	6940	6940	6940	6940	1
636	20231109	100100	97722260	6920	6920	6920	6920	0
637	20231109	100000	97722260	6920	6920	6920	6920	0
638	20231109	095900	97722260	6920	6920	6920	6920	0
639	20231109	095800	97722260	6920	6920	6920	6920	0
640	20231109	095700	97722260	6920	6960	6960	6920	161
641	20231109	095600	96607500	6950	6950	6950	6950	0
642	20231109	095500	96607500	6950	6950	6950	6950	40
643	20231109	095400	96329500	6950	6950	6950	6950	0
644	20231109	095300	96329500	6950	6950	6950	6950	0
645	20231109	095200	96329500	6950	6950	6950	6950	0
646	20231109	095100	96329500	6950	6950	6950	6950	0
647	20231109	095000	96329500	6950	6950	6950	6950	0
648	20231109	094900	96329500	6950	6950	6950	6950	30
649	20231109	094800	96121000	6950	6950	6950	6950	0
650	20231109	094700	96121000	6950	6960	6960	6950	216
651	20231109	094600	94619780	6970	6990	6990	6970	14
652	20231109	094500	94522120	6990	6990	6990	6990	0
653	20231109	094400	94522120	6990	6990	6990	6990	0
654	20231109	094300	94522120	6990	6990	6990	6990	31
655	20231109	094200	94305430	6990	6990	6990	6990	2
656	20231109	094100	94291450	6990	6990	6990	6990	0
657	20231109	094000	94291450	6990	7000	7000	6990	303
658	20231109	093900	92170710	7000	7010	7010	7000	654
659	20231109	093800	87586920	7020	7010	7050	7010	248
660	20231109	093700	85845940	7050	7050	7050	7050	0
661	20231109	093600	85845940	7050	7050	7050	7050	200
662	20231109	093500	84435940	7050	7050	7050	7050	0
663	20231109	093400	84435940	7050	7050	7050	7050	1
664	20231109	093300	84428890	7050	7020	7050	7010	188
665	20231109	093200	83110880	7050	7050	7050	7050	0
666	20231109	093100	83110880	7050	7020	7050	7020	4
667	20231109	093000	83082740	7060	7060	7060	7060	1
668	20231109	092900	83075680	7020	7020	7020	7020	0
669	20231109	092800	83075680	7020	7030	7030	7020	6
670	20231109	092700	83033520	7060	7060	7070	7010	312
671	20231109	092600	80829270	7060	7060	7060	7060	1
672	20231109	092500	80822210	7020	7020	7020	7020	0
673	20231109	092400	80822210	7020	7020	7020	7020	5
674	20231109	092300	80787110	7020	7020	7020	7020	0
675	20231109	092200	80787110	7020	7070	7070	7020	452
676	20231109	092100	77596750	7060	6970	7100	6970	3890
677	20231109	092000	50097740	6960	6960	6960	6960	0
678	20231109	091900	50097740	6960	6960	6960	6960	0
679	20231109	091800	50097740	6960	6950	6960	6950	103
680	20231109	091700	49381880	6950	6930	6950	6930	447
681	20231109	091600	46281340	6900	6900	6900	6900	0
682	20231109	091500	46281340	6900	6890	6900	6890	546
683	20231109	091400	42517680	6890	6880	6890	6880	401
684	20231109	091300	39758730	6880	6890	6890	6880	2108
685	20231109	091200	25255590	6900	6900	6900	6900	0
686	20231109	091100	25255590	6900	6900	6900	6900	181
687	20231109	091000	24006690	6890	6890	6890	6890	582
688	20231109	090900	19996710	6900	6930	6930	6900	1580
689	20231109	090800	9064710	6930	6930	6930	6930	0
690	20231109	090700	9064710	6930	6930	6930	6930	0
691	20231109	090600	9064710	6930	6930	6930	6930	0
692	20231109	090500	9064710	6930	6920	6940	6910	592
693	20231109	090400	4967860	6950	6950	6950	6950	0
694	20231109	090300	4967860	6950	6950	6950	6950	100
695	20231109	090200	4272860	6950	6950	6950	6950	0
696	20231109	090100	4272860	6950	6950	6950	6950	96
697	20231109	090000	3605660	6950	6920	6950	6920	521