KissMeData/086820/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195500	138376830	11500	11500	11500	11500	267
3	20231109	195400	138376830	11500	11500	11500	11500	0
4	20231109	195300	138376830	11500	11500	11500	11500	0
5	20231109	195200	138376830	11500	11500	11500	11500	0
6	20231109	195100	138376830	11500	11500	11500	11500	0
7	20231109	195000	138376830	11500	11500	11500	11500	0
8	20231109	194900	138376830	11500	11500	11500	11500	0
9	20231109	194800	138376830	11500	11500	11500	11500	0
10	20231109	194700	138376830	11500	11500	11500	11500	0
11	20231109	194600	138376830	11500	11500	11500	11500	0
12	20231109	194500	138376830	11500	11500	11500	11500	0
13	20231109	194400	138376830	11500	11500	11500	11500	0
14	20231109	194300	138376830	11500	11500	11500	11500	0
15	20231109	194200	138376830	11500	11500	11500	11500	0
16	20231109	194100	138376830	11500	11500	11500	11500	0
17	20231109	194000	138376830	11500	11500	11500	11500	0
18	20231109	193900	138376830	11500	11500	11500	11500	0
19	20231109	193800	138376830	11500	11500	11500	11500	0
20	20231109	193700	138376830	11500	11500	11500	11500	0
21	20231109	193600	138376830	11500	11500	11500	11500	0
22	20231109	193500	138376830	11500	11500	11500	11500	0
23	20231109	193400	138376830	11500	11500	11500	11500	0
24	20231109	193300	138376830	11500	11500	11500	11500	0
25	20231109	193200	138376830	11500	11500	11500	11500	0
26	20231109	193100	138376830	11500	11500	11500	11500	0
27	20231109	193000	138376830	11500	11500	11500	11500	0
28	20231109	192900	138376830	11500	11500	11500	11500	0
29	20231109	192800	138376830	11500	11500	11500	11500	0
30	20231109	192700	138376830	11500	11500	11500	11500	0
31	20231109	192600	138376830	11500	11500	11500	11500	0
32	20231109	192500	138376830	11500	11500	11500	11500	267
33	20231109	192400	138376830	11500	11500	11500	11500	0
34	20231109	192300	138376830	11500	11500	11500	11500	0
35	20231109	192200	138376830	11500	11500	11500	11500	0
36	20231109	192100	138376830	11500	11500	11500	11500	0
37	20231109	192000	138376830	11500	11500	11500	11500	0
38	20231109	191900	138376830	11500	11500	11500	11500	0
39	20231109	191800	138376830	11500	11500	11500	11500	0
40	20231109	191700	138376830	11500	11500	11500	11500	0
41	20231109	191600	138376830	11500	11500	11500	11500	0
42	20231109	191500	138376830	11500	11500	11500	11500	0
43	20231109	191400	138376830	11500	11500	11500	11500	0
44	20231109	191300	138376830	11500	11500	11500	11500	0
45	20231109	191200	138376830	11500	11500	11500	11500	0
46	20231109	191100	138376830	11500	11500	11500	11500	0
47	20231109	191000	138376830	11500	11500	11500	11500	0
48	20231109	190900	138376830	11500	11500	11500	11500	0
49	20231109	190800	138376830	11500	11500	11500	11500	0
50	20231109	190700	138376830	11500	11500	11500	11500	0
51	20231109	190600	138376830	11500	11500	11500	11500	0
52	20231109	190500	138376830	11500	11500	11500	11500	0
53	20231109	190400	138376830	11500	11500	11500	11500	0
54	20231109	190300	138376830	11500	11500	11500	11500	0
55	20231109	190200	138376830	11500	11500	11500	11500	0
56	20231109	190100	138376830	11500	11500	11500	11500	0
57	20231109	190000	138376830	11500	11500	11500	11500	0
58	20231109	185900	138376830	11500	11500	11500	11500	0
59	20231109	185800	138376830	11500	11500	11500	11500	0
60	20231109	185700	138376830	11500	11500	11500	11500	0
61	20231109	185600	138376830	11500	11500	11500	11500	0
62	20231109	185500	138376830	11500	11500	11500	11500	267
63	20231109	185400	138376830	11500	11500	11500	11500	0
64	20231109	185300	138376830	11500	11500	11500	11500	0
65	20231109	185200	138376830	11500	11500	11500	11500	0
66	20231109	185100	138376830	11500	11500	11500	11500	0
67	20231109	185000	138376830	11500	11500	11500	11500	0
68	20231109	184900	138376830	11500	11500	11500	11500	0
69	20231109	184800	138376830	11500	11500	11500	11500	0
70	20231109	184700	138376830	11500	11500	11500	11500	0
71	20231109	184600	138376830	11500	11500	11500	11500	0
72	20231109	184500	138376830	11500	11500	11500	11500	0
73	20231109	184400	138376830	11500	11500	11500	11500	0
74	20231109	184300	138376830	11500	11500	11500	11500	0
75	20231109	184200	138376830	11500	11500	11500	11500	0
76	20231109	184100	138376830	11500	11500	11500	11500	0
77	20231109	184000	138376830	11500	11500	11500	11500	0
78	20231109	183900	138376830	11500	11500	11500	11500	0
79	20231109	183800	138376830	11500	11500	11500	11500	0
80	20231109	183700	138376830	11500	11500	11500	11500	0
81	20231109	183600	138376830	11500	11500	11500	11500	0
82	20231109	183500	138376830	11500	11500	11500	11500	0
83	20231109	183400	138376830	11500	11500	11500	11500	0
84	20231109	183300	138376830	11500	11500	11500	11500	0
85	20231109	183200	138376830	11500	11500	11500	11500	0
86	20231109	183100	138376830	11500	11500	11500	11500	0
87	20231109	183000	138376830	11500	11500	11500	11500	0
88	20231109	182900	138376830	11500	11500	11500	11500	0
89	20231109	182800	138376830	11500	11500	11500	11500	0
90	20231109	182700	138376830	11500	11500	11500	11500	0
91	20231109	182600	138376830	11500	11500	11500	11500	0
92	20231109	182500	138376830	11500	11500	11500	11500	267
93	20231109	182400	138376830	11500	11500	11500	11500	0
94	20231109	182300	138376830	11500	11500	11500	11500	0
95	20231109	182200	138376830	11500	11500	11500	11500	0
96	20231109	182100	138376830	11500	11500	11500	11500	0
97	20231109	182000	138376830	11500	11500	11500	11500	0
98	20231109	181900	138376830	11500	11500	11500	11500	0
99	20231109	181800	138376830	11500	11500	11500	11500	0
100	20231109	181700	138376830	11500	11500	11500	11500	0
101	20231109	181600	138376830	11500	11500	11500	11500	0
102	20231109	181500	138376830	11500	11500	11500	11500	0
103	20231109	181400	138376830	11500	11500	11500	11500	0
104	20231109	181300	138376830	11500	11500	11500	11500	0
105	20231109	181200	138376830	11500	11500	11500	11500	0
106	20231109	181100	138376830	11500	11500	11500	11500	0
107	20231109	181000	138376830	11500	11500	11500	11500	0
108	20231109	180900	138376830	11500	11500	11500	11500	0
109	20231109	180800	138376830	11500	11500	11500	11500	0
110	20231109	180700	138376830	11500	11500	11500	11500	0
111	20231109	180600	138376830	11500	11500	11500	11500	0
112	20231109	180500	138376830	11500	11500	11500	11500	0
113	20231109	180400	138376830	11500	11500	11500	11500	0
114	20231109	180300	138376830	11500	11500	11500	11500	0
115	20231109	180200	138376830	11500	11500	11500	11500	0
116	20231109	180100	138376830	11500	11500	11500	11500	0
117	20231109	180000	138376830	11500	11500	11500	11500	0
118	20231109	175900	138376830	11500	11500	11500	11500	0
119	20231109	175800	138376830	11500	11500	11500	11500	0
120	20231109	175700	138376830	11500	11500	11500	11500	0
121	20231109	175600	138376830	11500	11500	11500	11500	0
122	20231109	175500	138376830	11500	11500	11500	11500	267
123	20231109	175400	138376830	11500	11500	11500	11500	0
124	20231109	175300	138376830	11500	11500	11500	11500	0
125	20231109	175200	138376830	11500	11500	11500	11500	0
126	20231109	175100	138376830	11500	11500	11500	11500	0
127	20231109	175000	138376830	11500	11500	11500	11500	0
128	20231109	174900	138376830	11500	11500	11500	11500	0
129	20231109	174800	138376830	11500	11500	11500	11500	0
130	20231109	174700	138376830	11500	11500	11500	11500	0
131	20231109	174600	138376830	11500	11500	11500	11500	0
132	20231109	174500	138376830	11500	11500	11500	11500	0
133	20231109	174400	138376830	11500	11500	11500	11500	0
134	20231109	174300	138376830	11500	11500	11500	11500	0
135	20231109	174200	138376830	11500	11500	11500	11500	0
136	20231109	174100	138376830	11500	11500	11500	11500	0
137	20231109	174000	138376830	11500	11500	11500	11500	0
138	20231109	173900	138376830	11500	11500	11500	11500	0
139	20231109	173800	138376830	11500	11500	11500	11500	0
140	20231109	173700	138376830	11500	11500	11500	11500	0
141	20231109	173600	138376830	11500	11500	11500	11500	0
142	20231109	173500	138376830	11500	11500	11500	11500	0
143	20231109	173400	138376830	11500	11500	11500	11500	0
144	20231109	173300	138376830	11500	11500	11500	11500	0
145	20231109	173200	138376830	11500	11500	11500	11500	0
146	20231109	173100	138376830	11500	11500	11500	11500	0
147	20231109	173000	138376830	11500	11500	11500	11500	0
148	20231109	172900	138376830	11500	11500	11500	11500	0
149	20231109	172800	138376830	11500	11500	11500	11500	0
150	20231109	172700	138376830	11500	11500	11500	11500	0
151	20231109	172600	138376830	11500	11500	11500	11500	0
152	20231109	172500	138376830	11500	11500	11500	11500	267
153	20231109	172400	138376830	11500	11500	11500	11500	0
154	20231109	172300	138376830	11500	11500	11500	11500	0
155	20231109	172200	138376830	11500	11500	11500	11500	0
156	20231109	172100	138376830	11500	11500	11500	11500	0
157	20231109	172000	138376830	11500	11500	11500	11500	0
158	20231109	171900	138376830	11500	11500	11500	11500	0
159	20231109	171800	138376830	11500	11500	11500	11500	0
160	20231109	171700	138376830	11500	11500	11500	11500	0
161	20231109	171600	138376830	11500	11500	11500	11500	0
162	20231109	171500	138376830	11500	11500	11500	11500	0
163	20231109	171400	138376830	11500	11500	11500	11500	0
164	20231109	171300	138376830	11500	11500	11500	11500	0
165	20231109	171200	138376830	11500	11500	11500	11500	0
166	20231109	171100	138376830	11500	11500	11500	11500	0
167	20231109	171000	138376830	11500	11500	11500	11500	0
168	20231109	170900	138376830	11500	11500	11500	11500	0
169	20231109	170800	138376830	11500	11500	11500	11500	0
170	20231109	170700	138376830	11500	11500	11500	11500	0
171	20231109	170600	138376830	11500	11500	11500	11500	0
172	20231109	170500	138376830	11500	11500	11500	11500	0
173	20231109	170400	138376830	11500	11500	11500	11500	0
174	20231109	170300	138376830	11500	11500	11500	11500	0
175	20231109	170200	138376830	11500	11500	11500	11500	0
176	20231109	170100	138376830	11500	11500	11500	11500	0
177	20231109	170000	138376830	11500	11500	11500	11500	0
178	20231109	165900	138376830	11500	11500	11500	11500	0
179	20231109	165800	138376830	11500	11500	11500	11500	0
180	20231109	165700	138376830	11500	11500	11500	11500	0
181	20231109	165600	138376830	11500	11500	11500	11500	0
182	20231109	165500	138376830	11500	11500	11500	11500	267
183	20231109	165400	138376830	11500	11500	11500	11500	0
184	20231109	165300	138376830	11500	11500	11500	11500	0
185	20231109	165200	138376830	11500	11500	11500	11500	0
186	20231109	165100	138376830	11500	11500	11500	11500	0
187	20231109	165000	138376830	11500	11500	11500	11500	0
188	20231109	164900	138376830	11500	11500	11500	11500	0
189	20231109	164800	138376830	11500	11500	11500	11500	0
190	20231109	164700	138376830	11500	11500	11500	11500	0
191	20231109	164600	138376830	11500	11500	11500	11500	0
192	20231109	164500	138376830	11500	11500	11500	11500	0
193	20231109	164400	138376830	11500	11500	11500	11500	0
194	20231109	164300	138376830	11500	11500	11500	11500	0
195	20231109	164200	138376830	11500	11500	11500	11500	0
196	20231109	164100	138376830	11500	11500	11500	11500	0
197	20231109	164000	138376830	11500	11500	11500	11500	0
198	20231109	163900	138376830	11500	11500	11500	11500	0
199	20231109	163800	138376830	11500	11500	11500	11500	0
200	20231109	163700	138376830	11500	11500	11500	11500	0
201	20231109	163600	138376830	11500	11500	11500	11500	0
202	20231109	163500	138376830	11500	11500	11500	11500	0
203	20231109	163400	138376830	11500	11500	11500	11500	0
204	20231109	163300	138376830	11500	11500	11500	11500	0
205	20231109	163200	138376830	11500	11500	11500	11500	0
206	20231109	163100	138376830	11500	11500	11500	11500	0
207	20231109	163000	138376830	11500	11500	11500	11500	0
208	20231109	162900	138376830	11500	11500	11500	11500	0
209	20231109	162800	138376830	11500	11500	11500	11500	0
210	20231109	162700	138376830	11500	11500	11500	11500	0
211	20231109	162600	138376830	11500	11500	11500	11500	0
212	20231109	162500	138376830	11500	11500	11500	11500	267
213	20231109	162400	138376830	11500	11500	11500	11500	0
214	20231109	162300	138376830	11500	11500	11500	11500	0
215	20231109	162200	138376830	11500	11500	11500	11500	0
216	20231109	162100	138376830	11500	11500	11500	11500	0
217	20231109	162000	138376830	11500	11500	11500	11500	0
218	20231109	161900	138376830	11500	11500	11500	11500	0
219	20231109	161800	138376830	11500	11500	11500	11500	0
220	20231109	161700	138376830	11500	11500	11500	11500	0
221	20231109	161600	138376830	11500	11500	11500	11500	0
222	20231109	161500	138376830	11500	11500	11500	11500	0
223	20231109	161400	138376830	11500	11500	11500	11500	0
224	20231109	161300	138376830	11500	11500	11500	11500	0
225	20231109	161200	138376830	11500	11500	11500	11500	0
226	20231109	161100	138376830	11500	11500	11500	11500	0
227	20231109	161000	138376830	11500	11500	11500	11500	0
228	20231109	160900	138376830	11500	11500	11500	11500	0
229	20231109	160800	138376830	11500	11500	11500	11500	0
230	20231109	160700	138376830	11500	11500	11500	11500	0
231	20231109	160600	138376830	11500	11500	11500	11500	0
232	20231109	160500	138376830	11500	11500	11500	11500	0
233	20231109	160400	138376830	11500	11500	11500	11500	0
234	20231109	160300	138376830	11500	11500	11500	11500	0
235	20231109	160200	138376830	11500	11500	11500	11500	0
236	20231109	160100	138376830	11500	11500	11500	11500	0
237	20231109	160000	138376830	11500	11500	11500	11500	0
238	20231109	155900	138376830	11500	11500	11500	11500	0
239	20231109	155800	138376830	11500	11500	11500	11500	0
240	20231109	155700	138376830	11500	11500	11500	11500	0
241	20231109	155600	138376830	11500	11500	11500	11500	0
242	20231109	155500	138376830	11500	11500	11500	11500	267
243	20231109	155400	138376830	11500	11500	11500	11500	0
244	20231109	155300	138376830	11500	11500	11500	11500	0
245	20231109	155200	138376830	11500	11500	11500	11500	0
246	20231109	155100	138376830	11500	11500	11500	11500	0
247	20231109	155000	138376830	11500	11500	11500	11500	0
248	20231109	154900	138376830	11500	11500	11500	11500	0
249	20231109	154800	138376830	11500	11500	11500	11500	0
250	20231109	154700	138376830	11500	11500	11500	11500	0
251	20231109	154600	138376830	11500	11500	11500	11500	0
252	20231109	154500	138376830	11500	11500	11500	11500	0
253	20231109	154400	138376830	11500	11500	11500	11500	0
254	20231109	154300	138376830	11500	11500	11500	11500	0
255	20231109	154200	138376830	11500	11500	11500	11500	0
256	20231109	154100	138376830	11500	11500	11500	11500	0
257	20231109	154000	138376830	11500	11500	11500	11500	0
258	20231109	153900	138376830	11500	11500	11500	11500	0
259	20231109	153800	138376830	11500	11500	11500	11500	0
260	20231109	153700	138376830	11500	11500	11500	11500	0
261	20231109	153600	138376830	11500	11500	11500	11500	0
262	20231109	153500	138376830	11500	11500	11500	11500	0
263	20231109	153400	138376830	11500	11500	11500	11500	0
264	20231109	153300	138376830	11500	11500	11500	11500	0
265	20231109	153200	138376830	11500	11500	11500	11500	0
266	20231109	153100	138376830	11500	11500	11500	11500	0
267	20231109	153000	138376830	11500	11500	11500	11500	267
268	20231109	152900	135306330	11620	11620	11620	11620	0
269	20231109	152800	135306330	11620	11620	11620	11620	0
270	20231109	152700	135306330	11620	11620	11620	11620	0
271	20231109	152600	135306330	11620	11620	11620	11620	0
272	20231109	152500	135306330	11620	11620	11620	11620	0
273	20231109	152400	135306330	11620	11620	11620	11620	0
274	20231109	152300	135306330	11620	11620	11620	11620	0
275	20231109	152200	135306330	11620	11620	11620	11620	0
276	20231109	152100	135306330	11620	11620	11620	11620	0
277	20231109	152000	135306330	11620	11620	11620	11620	0
278	20231109	151900	135306330	11620	11620	11620	11620	1
279	20231109	151800	135294710	11620	11620	11620	11620	1
280	20231109	151700	135283090	11610	11610	11610	11610	2
281	20231109	151600	135259870	11600	11590	11610	11590	18
282	20231109	151500	135051150	11590	11590	11590	11590	0
283	20231109	151400	135051150	11590	11590	11590	11590	0
284	20231109	151300	135051150	11590	11590	11590	11590	0
285	20231109	151200	135051150	11590	11590	11590	11590	2
286	20231109	151100	135027970	11570	11570	11570	11570	1
287	20231109	151000	135016400	11590	11590	11590	11590	0
288	20231109	150900	135016400	11590	11590	11590	11590	1
289	20231109	150800	135004810	11560	11580	11580	11560	3
290	20231109	150700	134970100	11600	11590	11600	11590	3
291	20231109	150600	134935310	11620	11610	11620	11610	7
292	20231109	150500	134853980	11620	11620	11620	11620	0
293	20231109	150400	134853980	11620	11610	11620	11610	10
294	20231109	150300	134737850	11610	11610	11610	11610	0
295	20231109	150200	134737850	11610	11610	11610	11610	0
296	20231109	150100	134737850	11610	11610	11610	11610	1
297	20231109	150000	134726240	11620	11620	11620	11620	30
298	20231109	145900	134377640	11620	11620	11620	11620	0
299	20231109	145800	134377640	11620	11620	11620	11620	0
300	20231109	145700	134377640	11620	11620	11620	11620	0
301	20231109	145600	134377640	11620	11620	11620	11620	0
302	20231109	145500	134377640	11620	11620	11620	11620	0
303	20231109	145400	134377640	11620	11620	11620	11620	20
304	20231109	145300	134145240	11620	11620	11620	11620	0
305	20231109	145200	134145240	11620	11620	11620	11620	0
306	20231109	145100	134145240	11620	11620	11620	11620	0
307	20231109	145000	134145240	11620	11620	11620	11620	0
308	20231109	144900	134145240	11620	11620	11630	11620	6
309	20231109	144800	134075500	11560	11570	11570	11560	2
310	20231109	144700	134052370	11640	11640	11640	11640	0
311	20231109	144600	134052370	11640	11640	11640	11640	0
312	20231109	144500	134052370	11640	11640	11640	11640	0
313	20231109	144400	134052370	11640	11640	11640	11640	0
314	20231109	144300	134052370	11640	11640	11640	11640	0
315	20231109	144200	134052370	11640	11610	11640	11610	49
316	20231109	144100	133482720	11580	11580	11580	11580	0
317	20231109	144000	133482720	11580	11580	11580	11580	1
318	20231109	143900	133471140	11600	11600	11600	11600	0
319	20231109	143800	133471140	11600	11580	11600	11560	4
320	20231109	143700	133424830	11630	11630	11630	11630	0
321	20231109	143600	133424830	11630	11630	11630	11630	0
322	20231109	143500	133424830	11630	11630	11630	11630	0
323	20231109	143400	133424830	11630	11630	11630	11630	0
324	20231109	143300	133424830	11630	11630	11630	11630	0
325	20231109	143200	133424830	11630	11630	11630	11630	0
326	20231109	143100	133424830	11630	11630	11630	11630	0
327	20231109	143000	133424830	11630	11630	11630	11630	1
328	20231109	142900	133413200	11550	11550	11550	11550	31
329	20231109	142800	133055150	11550	11550	11550	11550	0
330	20231109	142700	133055150	11550	11550	11550	11550	0
331	20231109	142600	133055150	11550	11550	11550	11550	0
332	20231109	142500	133055150	11550	11550	11550	11550	3
333	20231109	142400	133020500	11510	11510	11510	11510	14
334	20231109	142300	132859360	11510	11510	11510	11510	88
335	20231109	142200	131846480	11520	11570	11630	11520	740
336	20231109	142100	123307250	11580	11580	11580	11580	54
337	20231109	142000	122681930	11610	11610	11610	11610	0
338	20231109	141900	122681930	11610	11610	11610	11610	0
339	20231109	141800	122681930	11610	11610	11610	11610	3
340	20231109	141700	122647100	11520	11520	11520	11520	0
341	20231109	141600	122647100	11520	11540	11540	11520	100
342	20231109	141500	121494500	11640	11640	11640	11640	0
343	20231109	141400	121494500	11640	11640	11640	11640	0
344	20231109	141300	121494500	11640	11570	11640	11550	443
345	20231109	141200	116374980	11650	11650	11650	11650	3
346	20231109	141100	116340030	11550	11600	11600	11550	100
347	20231109	141000	115183660	11650	11650	11650	11650	0
348	20231109	140900	115183660	11650	11650	11650	11650	0
349	20231109	140800	115183660	11650	11650	11650	11650	0
350	20231109	140700	115183660	11650	11650	11650	11650	10
351	20231109	140600	115067160	11650	11650	11650	11650	0
352	20231109	140500	115067160	11650	11650	11650	11650	0
353	20231109	140400	115067160	11650	11650	11650	11650	1
354	20231109	140300	115055510	11670	11670	11670	11670	0
355	20231109	140200	115055510	11670	11670	11670	11670	0
356	20231109	140100	115055510	11670	11630	11670	11630	10
357	20231109	140000	114938980	11620	11620	11620	11620	10
358	20231109	135900	114822780	11620	11620	11620	11620	0
359	20231109	135800	114822780	11620	11620	11620	11620	297
360	20231109	135700	111371640	11620	11620	11620	11620	0
361	20231109	135600	111371640	11620	11620	11620	11620	2
362	20231109	135500	111348400	11590	11640	11640	11590	500
363	20231109	135400	105550800	11650	11650	11650	11650	0
364	20231109	135300	105550800	11650	11670	11680	11650	163
365	20231109	135200	103650220	11680	11680	11680	11680	0
366	20231109	135100	103650220	11680	11680	11680	11680	0
367	20231109	135000	103650220	11680	11680	11680	11680	0
368	20231109	134900	103650220	11680	11680	11680	11680	0
369	20231109	134800	103650220	11680	11680	11680	11680	0
370	20231109	134700	103650220	11680	11680	11680	11680	0
371	20231109	134600	103650220	11680	11670	11680	11670	3
372	20231109	134500	103615190	11660	11660	11660	11660	0
373	20231109	134400	103615190	11660	11660	11660	11660	0
374	20231109	134300	103615190	11660	11660	11660	11660	1
375	20231109	134200	103603530	11670	11680	11680	11670	209
376	20231109	134100	101164030	11690	11690	11690	11690	0
377	20231109	134000	101164030	11690	11690	11690	11690	0
378	20231109	133900	101164030	11690	11690	11690	11690	1
379	20231109	133800	101152340	11690	11690	11690	11690	1
380	20231109	133700	101140650	11690	11690	11690	11690	1
381	20231109	133600	101128960	11700	11680	11700	11680	20
382	20231109	133500	100895110	11680	11690	11690	11680	6
383	20231109	133400	100824990	11700	11700	11700	11700	0
384	20231109	133300	100824990	11700	11690	11700	11690	12
385	20231109	133200	100684670	11690	11690	11690	11690	2
386	20231109	133100	100661290	11670	11680	11680	11670	164
387	20231109	133000	98745910	11700	11690	11700	11690	35
388	20231109	132900	98336430	11680	11680	11680	11680	0
389	20231109	132800	98336430	11680	11680	11680	11680	50
390	20231109	132700	97752430	11670	11680	11680	11670	425
391	20231109	132600	92788680	11680	11680	11680	11680	0
392	20231109	132500	92788680	11680	11660	11680	11660	5
393	20231109	132400	92730330	11650	11640	11650	11640	7
394	20231109	132300	92648810	11700	11700	11700	11700	0
395	20231109	132200	92648810	11700	11640	11700	11640	20
396	20231109	132100	92415330	11620	11650	11650	11620	339
397	20231109	132000	88473590	11690	11690	11690	11690	0
398	20231109	131900	88473590	11690	11650	11690	11650	11
399	20231109	131800	88345260	11660	11660	11660	11660	0
400	20231109	131700	88345260	11660	11660	11660	11660	2
401	20231109	131600	88321940	11700	11700	11700	11700	0
402	20231109	131500	88321940	11700	11700	11700	11700	0
403	20231109	131400	88321940	11700	11690	11700	11690	3
404	20231109	131300	88286850	11650	11700	11700	11650	36
405	20231109	131200	87866570	11700	11710	11710	11700	9
406	20231109	131100	87761260	11720	11720	11720	11720	0
407	20231109	131000	87761260	11720	11720	11720	11720	0
408	20231109	130900	87761260	11720	11720	11720	11720	0
409	20231109	130800	87761260	11720	11720	11720	11720	0
410	20231109	130700	87761260	11720	11720	11720	11720	0
411	20231109	130600	87761260	11720	11720	11720	11720	0
412	20231109	130500	87761260	11720	11720	11720	11720	0
413	20231109	130400	87761260	11720	11720	11720	11720	0
414	20231109	130300	87761260	11720	11720	11720	11720	91
415	20231109	130200	86694740	11720	11720	11720	11720	0
416	20231109	130100	86694740	11720	11720	11720	11720	0
417	20231109	130000	86694740	11720	11720	11720	11720	0
418	20231109	125900	86694740	11720	11720	11720	11720	38
419	20231109	125800	86249380	11720	11720	11720	11720	0
420	20231109	125700	86249380	11720	11720	11720	11720	0
421	20231109	125600	86249380	11720	11720	11720	11720	0
422	20231109	125500	86249380	11720	11720	11720	11720	0
423	20231109	125400	86249380	11720	11720	11720	11720	0
424	20231109	125300	86249380	11720	11720	11720	11720	0
425	20231109	125200	86249380	11720	11720	11720	11720	0
426	20231109	125100	86249380	11720	11720	11720	11720	0
427	20231109	125000	86249380	11720	11720	11720	11720	0
428	20231109	124900	86249380	11720	11720	11720	11720	0
429	20231109	124800	86249380	11720	11720	11720	11720	0
430	20231109	124700	86249380	11720	11720	11720	11720	0
431	20231109	124600	86249380	11720	11720	11720	11720	1
432	20231109	124500	86237660	11730	11730	11730	11730	0
433	20231109	124400	86237660	11730	11730	11730	11730	3
434	20231109	124300	86202470	11740	11740	11740	11740	0
435	20231109	124200	86202470	11740	11740	11740	11740	0
436	20231109	124100	86202470	11740	11740	11740	11740	0
437	20231109	124000	86202470	11740	11740	11740	11740	0
438	20231109	123900	86202470	11740	11740	11740	11740	3
439	20231109	123800	86167250	11750	11740	11750	11740	67
440	20231109	123700	85380470	11710	11710	11710	11710	0
441	20231109	123600	85380470	11710	11710	11710	11710	0
442	20231109	123500	85380470	11710	11710	11710	11710	1
443	20231109	123400	85368760	11740	11740	11740	11740	0
444	20231109	123300	85368760	11740	11740	11740	11740	0
445	20231109	123200	85368760	11740	11740	11740	11740	0
446	20231109	123100	85368760	11740	11740	11740	11740	0
447	20231109	123000	85368760	11740	11740	11740	11740	0
448	20231109	122900	85368760	11740	11740	11740	11740	1
449	20231109	122800	85357020	11740	11740	11740	11740	0
450	20231109	122700	85357020	11740	11740	11740	11740	0
451	20231109	122600	85357020	11740	11740	11740	11740	0
452	20231109	122500	85357020	11740	11740	11740	11740	0
453	20231109	122400	85357020	11740	11740	11740	11740	0
454	20231109	122300	85357020	11740	11740	11740	11740	3
455	20231109	122200	85321800	11750	11750	11750	11750	0
456	20231109	122100	85321800	11750	11750	11750	11750	0
457	20231109	122000	85321800	11750	11710	11750	11710	383
458	20231109	121900	80826390	11710	11720	11730	11710	13
459	20231109	121800	80674120	11720	11720	11720	11720	9
460	20231109	121700	80568640	11740	11740	11740	11740	0
461	20231109	121600	80568640	11740	11740	11740	11740	65
462	20231109	121500	79805540	11740	11740	11740	11740	61
463	20231109	121400	79089400	11740	11740	11740	11740	130
464	20231109	121300	77563200	11740	11720	11740	11720	500
465	20231109	121200	71694720	11730	11710	11730	11710	503
466	20231109	121100	65798990	11720	11720	11720	11720	0
467	20231109	121000	65798990	11720	11720	11720	11720	3
468	20231109	120900	65763830	11730	11730	11730	11730	0
469	20231109	120800	65763830	11730	11640	11730	11640	500
470	20231109	120700	59912180	11640	11640	11640	11640	0
471	20231109	120600	59912180	11640	11640	11640	11640	0
472	20231109	120500	59912180	11640	11640	11640	11640	300
473	20231109	120400	56420180	11640	11610	11640	11610	100
474	20231109	120300	55258320	11610	11610	11610	11610	0
475	20231109	120200	55258320	11610	11610	11610	11610	0
476	20231109	120100	55258320	11610	11610	11610	11610	100
477	20231109	120000	54097320	11610	11590	11610	11590	3
478	20231109	115900	54062510	11610	11610	11610	11610	0
479	20231109	115800	54062510	11610	11610	11610	11610	0
480	20231109	115700	54062510	11610	11610	11610	11610	0
481	20231109	115600	54062510	11610	11610	11610	11610	1
482	20231109	115500	54050900	11600	11600	11600	11600	0
483	20231109	115400	54050900	11600	11600	11600	11600	1
484	20231109	115300	54039300	11600	11600	11600	11600	0
485	20231109	115200	54039300	11600	11600	11600	11600	0
486	20231109	115100	54039300	11600	11600	11600	11600	1
487	20231109	115000	54027700	11600	11600	11600	11600	10
488	20231109	114900	53911700	11580	11600	11600	11580	346
489	20231109	114800	49904560	11600	11610	11620	11600	4
490	20231109	114700	49858120	11610	11630	11630	11610	4
491	20231109	114600	49811660	11610	11640	11640	11610	2
492	20231109	114500	49788410	11620	11620	11620	11620	1
493	20231109	114400	49776790	11640	11640	11640	11640	0
494	20231109	114300	49776790	11640	11640	11640	11640	0
495	20231109	114200	49776790	11640	11640	11640	11640	0
496	20231109	114100	49776790	11640	11640	11640	11640	0
497	20231109	114000	49776790	11640	11640	11640	11640	0
498	20231109	113900	49776790	11640	11640	11640	11640	1
499	20231109	113800	49765150	11630	11640	11640	11630	43
500	20231109	113700	49264640	11640	11640	11640	11640	0
501	20231109	113600	49264640	11640	11640	11640	11640	1
502	20231109	113500	49253000	11650	11650	11650	11650	0
503	20231109	113400	49253000	11650	11650	11650	11650	0
504	20231109	113300	49253000	11650	11650	11650	11650	0
505	20231109	113200	49253000	11650	11650	11650	11650	3
506	20231109	113100	49218050	11650	11630	11650	11630	137
507	20231109	113000	47623620	11630	11630	11630	11630	0
508	20231109	112900	47623620	11630	11630	11630	11630	0
509	20231109	112800	47623620	11630	11590	11630	11590	44
510	20231109	112700	47113580	11640	11640	11640	11640	0
511	20231109	112600	47113580	11640	11640	11640	11640	0
512	20231109	112500	47113580	11640	11640	11640	11640	0
513	20231109	112400	47113580	11640	11640	11640	11640	0
514	20231109	112300	47113580	11640	11640	11640	11640	0
515	20231109	112200	47113580	11640	11640	11640	11640	0
516	20231109	112100	47113580	11640	11640	11640	11640	0
517	20231109	112000	47113580	11640	11640	11640	11640	0
518	20231109	111900	47113580	11640	11640	11640	11640	42
519	20231109	111800	46624700	11640	11640	11640	11640	0
520	20231109	111700	46624700	11640	11640	11640	11640	2
521	20231109	111600	46601420	11590	11600	11600	11590	3
522	20231109	111500	46566630	11640	11640	11640	11640	0
523	20231109	111400	46566630	11640	11640	11640	11640	1
524	20231109	111300	46554990	11600	11600	11600	11600	1
525	20231109	111200	46543390	11600	11620	11620	11600	1000
526	20231109	111100	34943360	11630	11630	11630	11630	0
527	20231109	111000	34943360	11630	11630	11630	11630	0
528	20231109	110900	34943360	11630	11630	11630	11630	0
529	20231109	110800	34943360	11630	11630	11630	11630	0
530	20231109	110700	34943360	11630	11630	11630	11630	0
531	20231109	110600	34943360	11630	11630	11630	11630	1
532	20231109	110500	34931730	11640	11640	11640	11640	0
533	20231109	110400	34931730	11640	11640	11640	11640	0
534	20231109	110300	34931730	11640	11640	11640	11640	0
535	20231109	110200	34931730	11640	11640	11640	11640	0
536	20231109	110100	34931730	11640	11640	11640	11640	0
537	20231109	110000	34931730	11640	11640	11640	11640	0
538	20231109	105900	34931730	11640	11640	11640	11640	0
539	20231109	105800	34931730	11640	11640	11640	11640	0
540	20231109	105700	34931730	11640	11640	11640	11640	1
541	20231109	105600	34920090	11620	11620	11620	11620	0
542	20231109	105500	34920090	11620	11640	11640	11620	104
543	20231109	105400	33710550	11640	11640	11640	11640	1
544	20231109	105300	33698910	11640	11640	11640	11640	1
545	20231109	105200	33687270	11630	11630	11630	11630	13
546	20231109	105100	33536080	11630	11630	11630	11630	0
547	20231109	105000	33536080	11630	11630	11630	11630	0
548	20231109	104900	33536080	11630	11630	11630	11630	0
549	20231109	104800	33536080	11630	11630	11630	11630	0
550	20231109	104700	33536080	11630	11630	11630	11630	2
551	20231109	104600	33512820	11590	11590	11590	11590	0
552	20231109	104500	33512820	11590	11590	11590	11590	1
553	20231109	104400	33501230	11630	11630	11630	11630	1
554	20231109	104300	33489600	11630	11630	11630	11630	0
555	20231109	104200	33489600	11630	11630	11630	11630	0
556	20231109	104100	33489600	11630	11630	11630	11630	0
557	20231109	104000	33489600	11630	11620	11630	11620	10
558	20231109	103900	33373380	11620	11620	11620	11620	0
559	20231109	103800	33373380	11620	11620	11620	11620	0
560	20231109	103700	33373380	11620	11620	11620	11620	0
561	20231109	103600	33373380	11620	11620	11620	11620	0
562	20231109	103500	33373380	11620	11620	11620	11620	0
563	20231109	103400	33373380	11620	11620	11620	11620	1
564	20231109	103300	33361760	11610	11600	11610	11600	3
565	20231109	103200	33326950	11600	11600	11600	11600	1
566	20231109	103100	33315350	11600	11600	11600	11600	0
567	20231109	103000	33315350	11600	11600	11600	11600	0
568	20231109	102900	33315350	11600	11600	11600	11600	0
569	20231109	102800	33315350	11600	11600	11600	11600	1
570	20231109	102700	33303750	11550	11550	11550	11550	79
571	20231109	102600	32391300	11600	11600	11600	11600	0
572	20231109	102500	32391300	11600	11600	11600	11600	0
573	20231109	102400	32391300	11600	11600	11600	11600	0
574	20231109	102300	32391300	11600	11600	11600	11600	0
575	20231109	102200	32391300	11600	11600	11600	11600	0
576	20231109	102100	32391300	11600	11600	11600	11600	0
577	20231109	102000	32391300	11600	11600	11600	11600	1
578	20231109	101900	32379700	11600	11600	11600	11600	1
579	20231109	101800	32368100	11550	11550	11550	11550	0
580	20231109	101700	32368100	11550	11550	11550	11550	0
581	20231109	101600	32368100	11550	11560	11560	11550	2
582	20231109	101500	32344990	11610	11610	11610	11610	0
583	20231109	101400	32344990	11610	11610	11610	11610	0
584	20231109	101300	32344990	11610	11610	11610	11610	0
585	20231109	101200	32344990	11610	11610	11610	11610	0
586	20231109	101100	32344990	11610	11610	11610	11610	0
587	20231109	101000	32344990	11610	11610	11610	11610	0
588	20231109	100900	32344990	11610	11610	11610	11610	0
589	20231109	100800	32344990	11610	11610	11610	11610	1
590	20231109	100700	32333380	11570	11570	11570	11570	0
591	20231109	100600	32333380	11570	11570	11570	11570	8
592	20231109	100500	32240820	11570	11570	11570	11570	29
593	20231109	100400	31905290	11600	11600	11600	11600	0
594	20231109	100300	31905290	11600	11600	11600	11600	0
595	20231109	100200	31905290	11600	11570	11600	11570	24
596	20231109	100100	31626960	11560	11540	11560	11540	2
597	20231109	100000	31603860	11540	11540	11540	11540	117
598	20231109	095900	30253680	11540	11540	11540	11540	290
599	20231109	095800	26907080	11540	11540	11540	11540	1
600	20231109	095700	26895540	11520	11540	11540	11520	232
601	20231109	095600	24221610	11620	11620	11620	11620	1
602	20231109	095500	24209990	11550	11560	11560	11550	149
603	20231109	095400	22488840	11550	11550	11550	11550	0
604	20231109	095300	22488840	11550	11550	11550	11550	21
605	20231109	095200	22246290	11580	11580	11580	11580	44
606	20231109	095100	21736770	11670	11670	11670	11670	0
607	20231109	095000	21736770	11670	11590	11670	11590	51
608	20231109	094900	21145600	11670	11670	11670	11670	1
609	20231109	094800	21133930	11600	11600	11600	11600	0
610	20231109	094700	21133930	11600	11600	11600	11600	0
611	20231109	094600	21133930	11600	11600	11600	11600	8
612	20231109	094500	21041130	11670	11670	11670	11670	0
613	20231109	094400	21041130	11670	11670	11670	11670	0
614	20231109	094300	21041130	11670	11670	11670	11670	0
615	20231109	094200	21041130	11670	11670	11670	11670	0
616	20231109	094100	21041130	11670	11670	11670	11670	0
617	20231109	094000	21041130	11670	11670	11670	11670	1
618	20231109	093900	21029460	11610	11650	11670	11610	12
619	20231109	093800	20889580	11600	11600	11600	11600	0
620	20231109	093700	20889580	11600	11600	11600	11600	0
621	20231109	093600	20889580	11600	11600	11600	11600	0
622	20231109	093500	20889580	11600	11610	11610	11600	73
623	20231109	093400	20042750	11670	11650	11670	11650	192
624	20231109	093300	17802140	11670	11670	11670	11670	0
625	20231109	093200	17802140	11670	11670	11670	11670	1
626	20231109	093100	17790470	11610	11610	11610	11610	2
627	20231109	093000	17767250	11680	11680	11680	11680	0
628	20231109	092900	17767250	11680	11680	11680	11680	50
629	20231109	092800	17183250	11680	11680	11680	11680	0
630	20231109	092700	17183250	11680	11680	11680	11680	10
631	20231109	092600	17066450	11680	11680	11680	11680	10
632	20231109	092500	16949650	11610	11610	11610	11610	0
633	20231109	092400	16949650	11610	11610	11610	11610	0
634	20231109	092300	16949650	11610	11620	11620	11610	52
635	20231109	092200	16345920	11600	11600	11600	11600	0
636	20231109	092100	16345920	11600	11600	11600	11600	1
637	20231109	092000	16334320	11680	11600	11680	11600	11
638	20231109	091900	16205920	11680	11660	11680	11660	13
639	20231109	091800	16054250	11620	11620	11620	11620	0
640	20231109	091700	16054250	11620	11620	11620	11620	0
641	20231109	091600	16054250	11620	11620	11620	11620	0
642	20231109	091500	16054250	11620	11530	11620	11530	9
643	20231109	091400	15950390	11520	11530	11530	11520	44
644	20231109	091300	15443390	11670	11530	11670	11530	60
645	20231109	091200	14750050	11530	11530	11530	11530	10
646	20231109	091100	14634750	11530	11560	11560	11520	427
647	20231109	091000	9706110	11570	11610	11610	11570	157
648	20231109	090900	7885010	11620	11620	11620	11620	78
649	20231109	090800	6978650	11630	11630	11630	11630	53
650	20231109	090700	6362260	11620	11620	11620	11620	75
651	20231109	090600	5490760	11620	11620	11620	11620	20
652	20231109	090500	5258360	11700	11610	11700	11610	50
653	20231109	090400	4674990	11610	11610	11610	11610	1
654	20231109	090300	4663380	11610	11610	11610	11610	11
655	20231109	090200	4535670	11670	11670	11670	11670	1
656	20231109	090100	4524000	11600	11600	11600	11600	0
657	20231109	090000	4524000	11600	11600	11600	11600	390