KissMeData/377330/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211800	114061040	8930	8930	8930	8930	39
3	20231109	211700	114061040	8930	8930	8930	8930	0
4	20231109	211600	114061040	8930	8930	8930	8930	0
5	20231109	211500	114061040	8930	8930	8930	8930	0
6	20231109	211400	114061040	8930	8930	8930	8930	0
7	20231109	211300	114061040	8930	8930	8930	8930	0
8	20231109	211200	114061040	8930	8930	8930	8930	0
9	20231109	211100	114061040	8930	8930	8930	8930	0
10	20231109	211000	114061040	8930	8930	8930	8930	0
11	20231109	210900	114061040	8930	8930	8930	8930	0
12	20231109	210800	114061040	8930	8930	8930	8930	0
13	20231109	210700	114061040	8930	8930	8930	8930	0
14	20231109	210600	114061040	8930	8930	8930	8930	0
15	20231109	210500	114061040	8930	8930	8930	8930	0
16	20231109	210400	114061040	8930	8930	8930	8930	0
17	20231109	210300	114061040	8930	8930	8930	8930	0
18	20231109	210200	114061040	8930	8930	8930	8930	0
19	20231109	210100	114061040	8930	8930	8930	8930	0
20	20231109	210000	114061040	8930	8930	8930	8930	0
21	20231109	205900	114061040	8930	8930	8930	8930	0
22	20231109	205800	114061040	8930	8930	8930	8930	0
23	20231109	205700	114061040	8930	8930	8930	8930	0
24	20231109	205600	114061040	8930	8930	8930	8930	0
25	20231109	205500	114061040	8930	8930	8930	8930	0
26	20231109	205400	114061040	8930	8930	8930	8930	0
27	20231109	205300	114061040	8930	8930	8930	8930	0
28	20231109	205200	114061040	8930	8930	8930	8930	0
29	20231109	205100	114061040	8930	8930	8930	8930	0
30	20231109	205000	114061040	8930	8930	8930	8930	0
31	20231109	204900	114061040	8930	8930	8930	8930	0
32	20231109	204800	114061040	8930	8930	8930	8930	39
33	20231109	204700	114061040	8930	8930	8930	8930	0
34	20231109	204600	114061040	8930	8930	8930	8930	0
35	20231109	204500	114061040	8930	8930	8930	8930	0
36	20231109	204400	114061040	8930	8930	8930	8930	0
37	20231109	204300	114061040	8930	8930	8930	8930	0
38	20231109	204200	114061040	8930	8930	8930	8930	0
39	20231109	204100	114061040	8930	8930	8930	8930	0
40	20231109	204000	114061040	8930	8930	8930	8930	0
41	20231109	203900	114061040	8930	8930	8930	8930	0
42	20231109	203800	114061040	8930	8930	8930	8930	0
43	20231109	203700	114061040	8930	8930	8930	8930	0
44	20231109	203600	114061040	8930	8930	8930	8930	0
45	20231109	203500	114061040	8930	8930	8930	8930	0
46	20231109	203400	114061040	8930	8930	8930	8930	0
47	20231109	203300	114061040	8930	8930	8930	8930	0
48	20231109	203200	114061040	8930	8930	8930	8930	0
49	20231109	203100	114061040	8930	8930	8930	8930	0
50	20231109	203000	114061040	8930	8930	8930	8930	0
51	20231109	202900	114061040	8930	8930	8930	8930	0
52	20231109	202800	114061040	8930	8930	8930	8930	0
53	20231109	202700	114061040	8930	8930	8930	8930	0
54	20231109	202600	114061040	8930	8930	8930	8930	0
55	20231109	202500	114061040	8930	8930	8930	8930	0
56	20231109	202400	114061040	8930	8930	8930	8930	0
57	20231109	202300	114061040	8930	8930	8930	8930	0
58	20231109	202200	114061040	8930	8930	8930	8930	0
59	20231109	202100	114061040	8930	8930	8930	8930	0
60	20231109	202000	114061040	8930	8930	8930	8930	0
61	20231109	201900	114061040	8930	8930	8930	8930	0
62	20231109	201800	114061040	8930	8930	8930	8930	39
63	20231109	201700	114061040	8930	8930	8930	8930	0
64	20231109	201600	114061040	8930	8930	8930	8930	0
65	20231109	201500	114061040	8930	8930	8930	8930	0
66	20231109	201400	114061040	8930	8930	8930	8930	0
67	20231109	201300	114061040	8930	8930	8930	8930	0
68	20231109	201200	114061040	8930	8930	8930	8930	0
69	20231109	201100	114061040	8930	8930	8930	8930	0
70	20231109	201000	114061040	8930	8930	8930	8930	0
71	20231109	200900	114061040	8930	8930	8930	8930	0
72	20231109	200800	114061040	8930	8930	8930	8930	0
73	20231109	200700	114061040	8930	8930	8930	8930	0
74	20231109	200600	114061040	8930	8930	8930	8930	0
75	20231109	200500	114061040	8930	8930	8930	8930	0
76	20231109	200400	114061040	8930	8930	8930	8930	0
77	20231109	200300	114061040	8930	8930	8930	8930	0
78	20231109	200200	114061040	8930	8930	8930	8930	0
79	20231109	200100	114061040	8930	8930	8930	8930	0
80	20231109	200000	114061040	8930	8930	8930	8930	0
81	20231109	195900	114061040	8930	8930	8930	8930	0
82	20231109	195800	114061040	8930	8930	8930	8930	0
83	20231109	195700	114061040	8930	8930	8930	8930	0
84	20231109	195600	114061040	8930	8930	8930	8930	0
85	20231109	195500	114061040	8930	8930	8930	8930	0
86	20231109	195400	114061040	8930	8930	8930	8930	0
87	20231109	195300	114061040	8930	8930	8930	8930	0
88	20231109	195200	114061040	8930	8930	8930	8930	0
89	20231109	195100	114061040	8930	8930	8930	8930	0
90	20231109	195000	114061040	8930	8930	8930	8930	0
91	20231109	194900	114061040	8930	8930	8930	8930	0
92	20231109	194800	114061040	8930	8930	8930	8930	39
93	20231109	194700	114061040	8930	8930	8930	8930	0
94	20231109	194600	114061040	8930	8930	8930	8930	0
95	20231109	194500	114061040	8930	8930	8930	8930	0
96	20231109	194400	114061040	8930	8930	8930	8930	0
97	20231109	194300	114061040	8930	8930	8930	8930	0
98	20231109	194200	114061040	8930	8930	8930	8930	0
99	20231109	194100	114061040	8930	8930	8930	8930	0
100	20231109	194000	114061040	8930	8930	8930	8930	0
101	20231109	193900	114061040	8930	8930	8930	8930	0
102	20231109	193800	114061040	8930	8930	8930	8930	0
103	20231109	193700	114061040	8930	8930	8930	8930	0
104	20231109	193600	114061040	8930	8930	8930	8930	0
105	20231109	193500	114061040	8930	8930	8930	8930	0
106	20231109	193400	114061040	8930	8930	8930	8930	0
107	20231109	193300	114061040	8930	8930	8930	8930	0
108	20231109	193200	114061040	8930	8930	8930	8930	0
109	20231109	193100	114061040	8930	8930	8930	8930	0
110	20231109	193000	114061040	8930	8930	8930	8930	0
111	20231109	192900	114061040	8930	8930	8930	8930	0
112	20231109	192800	114061040	8930	8930	8930	8930	0
113	20231109	192700	114061040	8930	8930	8930	8930	0
114	20231109	192600	114061040	8930	8930	8930	8930	0
115	20231109	192500	114061040	8930	8930	8930	8930	0
116	20231109	192400	114061040	8930	8930	8930	8930	0
117	20231109	192300	114061040	8930	8930	8930	8930	0
118	20231109	192200	114061040	8930	8930	8930	8930	0
119	20231109	192100	114061040	8930	8930	8930	8930	0
120	20231109	192000	114061040	8930	8930	8930	8930	0
121	20231109	191900	114061040	8930	8930	8930	8930	0
122	20231109	191800	114061040	8930	8930	8930	8930	39
123	20231109	191700	114061040	8930	8930	8930	8930	0
124	20231109	191600	114061040	8930	8930	8930	8930	0
125	20231109	191500	114061040	8930	8930	8930	8930	0
126	20231109	191400	114061040	8930	8930	8930	8930	0
127	20231109	191300	114061040	8930	8930	8930	8930	0
128	20231109	191200	114061040	8930	8930	8930	8930	0
129	20231109	191100	114061040	8930	8930	8930	8930	0
130	20231109	191000	114061040	8930	8930	8930	8930	0
131	20231109	190900	114061040	8930	8930	8930	8930	0
132	20231109	190800	114061040	8930	8930	8930	8930	0
133	20231109	190700	114061040	8930	8930	8930	8930	0
134	20231109	190600	114061040	8930	8930	8930	8930	0
135	20231109	190500	114061040	8930	8930	8930	8930	0
136	20231109	190400	114061040	8930	8930	8930	8930	0
137	20231109	190300	114061040	8930	8930	8930	8930	0
138	20231109	190200	114061040	8930	8930	8930	8930	0
139	20231109	190100	114061040	8930	8930	8930	8930	0
140	20231109	190000	114061040	8930	8930	8930	8930	0
141	20231109	185900	114061040	8930	8930	8930	8930	0
142	20231109	185800	114061040	8930	8930	8930	8930	0
143	20231109	185700	114061040	8930	8930	8930	8930	0
144	20231109	185600	114061040	8930	8930	8930	8930	0
145	20231109	185500	114061040	8930	8930	8930	8930	0
146	20231109	185400	114061040	8930	8930	8930	8930	0
147	20231109	185300	114061040	8930	8930	8930	8930	0
148	20231109	185200	114061040	8930	8930	8930	8930	0
149	20231109	185100	114061040	8930	8930	8930	8930	0
150	20231109	185000	114061040	8930	8930	8930	8930	0
151	20231109	184900	114061040	8930	8930	8930	8930	0
152	20231109	184800	114061040	8930	8930	8930	8930	39
153	20231109	184700	114061040	8930	8930	8930	8930	0
154	20231109	184600	114061040	8930	8930	8930	8930	0
155	20231109	184500	114061040	8930	8930	8930	8930	0
156	20231109	184400	114061040	8930	8930	8930	8930	0
157	20231109	184300	114061040	8930	8930	8930	8930	0
158	20231109	184200	114061040	8930	8930	8930	8930	0
159	20231109	184100	114061040	8930	8930	8930	8930	0
160	20231109	184000	114061040	8930	8930	8930	8930	0
161	20231109	183900	114061040	8930	8930	8930	8930	0
162	20231109	183800	114061040	8930	8930	8930	8930	0
163	20231109	183700	114061040	8930	8930	8930	8930	0
164	20231109	183600	114061040	8930	8930	8930	8930	0
165	20231109	183500	114061040	8930	8930	8930	8930	0
166	20231109	183400	114061040	8930	8930	8930	8930	0
167	20231109	183300	114061040	8930	8930	8930	8930	0
168	20231109	183200	114061040	8930	8930	8930	8930	0
169	20231109	183100	114061040	8930	8930	8930	8930	0
170	20231109	183000	114061040	8930	8930	8930	8930	0
171	20231109	182900	114061040	8930	8930	8930	8930	0
172	20231109	182800	114061040	8930	8930	8930	8930	0
173	20231109	182700	114061040	8930	8930	8930	8930	0
174	20231109	182600	114061040	8930	8930	8930	8930	0
175	20231109	182500	114061040	8930	8930	8930	8930	0
176	20231109	182400	114061040	8930	8930	8930	8930	0
177	20231109	182300	114061040	8930	8930	8930	8930	0
178	20231109	182200	114061040	8930	8930	8930	8930	0
179	20231109	182100	114061040	8930	8930	8930	8930	0
180	20231109	182000	114061040	8930	8930	8930	8930	0
181	20231109	181900	114061040	8930	8930	8930	8930	0
182	20231109	181800	114061040	8930	8930	8930	8930	39
183	20231109	181700	114061040	8930	8930	8930	8930	0
184	20231109	181600	114061040	8930	8930	8930	8930	0
185	20231109	181500	114061040	8930	8930	8930	8930	0
186	20231109	181400	114061040	8930	8930	8930	8930	0
187	20231109	181300	114061040	8930	8930	8930	8930	0
188	20231109	181200	114061040	8930	8930	8930	8930	0
189	20231109	181100	114061040	8930	8930	8930	8930	0
190	20231109	181000	114061040	8930	8930	8930	8930	0
191	20231109	180900	114061040	8930	8930	8930	8930	0
192	20231109	180800	114061040	8930	8930	8930	8930	0
193	20231109	180700	114061040	8930	8930	8930	8930	0
194	20231109	180600	114061040	8930	8930	8930	8930	0
195	20231109	180500	114061040	8930	8930	8930	8930	0
196	20231109	180400	114061040	8930	8930	8930	8930	0
197	20231109	180300	114061040	8930	8930	8930	8930	0
198	20231109	180200	114061040	8930	8930	8930	8930	0
199	20231109	180100	114061040	8930	8930	8930	8930	0
200	20231109	180000	114061040	8930	8930	8930	8930	0
201	20231109	175900	114061040	8930	8930	8930	8930	0
202	20231109	175800	114061040	8930	8930	8930	8930	0
203	20231109	175700	114061040	8930	8930	8930	8930	0
204	20231109	175600	114061040	8930	8930	8930	8930	0
205	20231109	175500	114061040	8930	8930	8930	8930	0
206	20231109	175400	114061040	8930	8930	8930	8930	0
207	20231109	175300	114061040	8930	8930	8930	8930	0
208	20231109	175200	114061040	8930	8930	8930	8930	0
209	20231109	175100	114061040	8930	8930	8930	8930	0
210	20231109	175000	114061040	8930	8930	8930	8930	0
211	20231109	174900	114061040	8930	8930	8930	8930	0
212	20231109	174800	114061040	8930	8930	8930	8930	39
213	20231109	174700	114061040	8930	8930	8930	8930	0
214	20231109	174600	114061040	8930	8930	8930	8930	0
215	20231109	174500	114061040	8930	8930	8930	8930	0
216	20231109	174400	114061040	8930	8930	8930	8930	0
217	20231109	174300	114061040	8930	8930	8930	8930	0
218	20231109	174200	114061040	8930	8930	8930	8930	0
219	20231109	174100	114061040	8930	8930	8930	8930	0
220	20231109	174000	114061040	8930	8930	8930	8930	0
221	20231109	173900	114061040	8930	8930	8930	8930	0
222	20231109	173800	114061040	8930	8930	8930	8930	0
223	20231109	173700	114061040	8930	8930	8930	8930	0
224	20231109	173600	114061040	8930	8930	8930	8930	0
225	20231109	173500	114061040	8930	8930	8930	8930	0
226	20231109	173400	114061040	8930	8930	8930	8930	0
227	20231109	173300	114061040	8930	8930	8930	8930	0
228	20231109	173200	114061040	8930	8930	8930	8930	0
229	20231109	173100	114061040	8930	8930	8930	8930	0
230	20231109	173000	114061040	8930	8930	8930	8930	0
231	20231109	172900	114061040	8930	8930	8930	8930	0
232	20231109	172800	114061040	8930	8930	8930	8930	0
233	20231109	172700	114061040	8930	8930	8930	8930	0
234	20231109	172600	114061040	8930	8930	8930	8930	0
235	20231109	172500	114061040	8930	8930	8930	8930	0
236	20231109	172400	114061040	8930	8930	8930	8930	0
237	20231109	172300	114061040	8930	8930	8930	8930	0
238	20231109	172200	114061040	8930	8930	8930	8930	0
239	20231109	172100	114061040	8930	8930	8930	8930	0
240	20231109	172000	114061040	8930	8930	8930	8930	0
241	20231109	171900	114061040	8930	8930	8930	8930	0
242	20231109	171800	114061040	8930	8930	8930	8930	39
243	20231109	171700	114061040	8930	8930	8930	8930	0
244	20231109	171600	114061040	8930	8930	8930	8930	0
245	20231109	171500	114061040	8930	8930	8930	8930	0
246	20231109	171400	114061040	8930	8930	8930	8930	0
247	20231109	171300	114061040	8930	8930	8930	8930	0
248	20231109	171200	114061040	8930	8930	8930	8930	0
249	20231109	171100	114061040	8930	8930	8930	8930	0
250	20231109	171000	114061040	8930	8930	8930	8930	0
251	20231109	170900	114061040	8930	8930	8930	8930	0
252	20231109	170800	114061040	8930	8930	8930	8930	0
253	20231109	170700	114061040	8930	8930	8930	8930	0
254	20231109	170600	114061040	8930	8930	8930	8930	0
255	20231109	170500	114061040	8930	8930	8930	8930	0
256	20231109	170400	114061040	8930	8930	8930	8930	0
257	20231109	170300	114061040	8930	8930	8930	8930	0
258	20231109	170200	114061040	8930	8930	8930	8930	0
259	20231109	170100	114061040	8930	8930	8930	8930	0
260	20231109	170000	114061040	8930	8930	8930	8930	0
261	20231109	165900	114061040	8930	8930	8930	8930	0
262	20231109	165800	114061040	8930	8930	8930	8930	0
263	20231109	165700	114061040	8930	8930	8930	8930	0
264	20231109	165600	114061040	8930	8930	8930	8930	0
265	20231109	165500	114061040	8930	8930	8930	8930	0
266	20231109	165400	114061040	8930	8930	8930	8930	0
267	20231109	165300	114061040	8930	8930	8930	8930	0
268	20231109	165200	114061040	8930	8930	8930	8930	0
269	20231109	165100	114061040	8930	8930	8930	8930	0
270	20231109	165000	114061040	8930	8930	8930	8930	0
271	20231109	164900	114061040	8930	8930	8930	8930	0
272	20231109	164800	114061040	8930	8930	8930	8930	39
273	20231109	164700	114061040	8930	8930	8930	8930	0
274	20231109	164600	114061040	8930	8930	8930	8930	0
275	20231109	164500	114061040	8930	8930	8930	8930	0
276	20231109	164400	114061040	8930	8930	8930	8930	0
277	20231109	164300	114061040	8930	8930	8930	8930	0
278	20231109	164200	114061040	8930	8930	8930	8930	0
279	20231109	164100	114061040	8930	8930	8930	8930	0
280	20231109	164000	114061040	8930	8930	8930	8930	0
281	20231109	163900	114061040	8930	8930	8930	8930	0
282	20231109	163800	114061040	8930	8930	8930	8930	0
283	20231109	163700	114061040	8930	8930	8930	8930	0
284	20231109	163600	114061040	8930	8930	8930	8930	0
285	20231109	163500	114061040	8930	8930	8930	8930	0
286	20231109	163400	114061040	8930	8930	8930	8930	0
287	20231109	163300	114061040	8930	8930	8930	8930	0
288	20231109	163200	114061040	8930	8930	8930	8930	0
289	20231109	163100	114061040	8930	8930	8930	8930	0
290	20231109	163000	114061040	8930	8930	8930	8930	0
291	20231109	162900	114061040	8930	8930	8930	8930	0
292	20231109	162800	114061040	8930	8930	8930	8930	0
293	20231109	162700	114061040	8930	8930	8930	8930	0
294	20231109	162600	114061040	8930	8930	8930	8930	0
295	20231109	162500	114061040	8930	8930	8930	8930	0
296	20231109	162400	114061040	8930	8930	8930	8930	0
297	20231109	162300	114061040	8930	8930	8930	8930	0
298	20231109	162200	114061040	8930	8930	8930	8930	0
299	20231109	162100	114061040	8930	8930	8930	8930	0
300	20231109	162000	114061040	8930	8930	8930	8930	0
301	20231109	161900	114061040	8930	8930	8930	8930	0
302	20231109	161800	114061040	8930	8930	8930	8930	39
303	20231109	161700	114061040	8930	8930	8930	8930	0
304	20231109	161600	114061040	8930	8930	8930	8930	0
305	20231109	161500	114061040	8930	8930	8930	8930	0
306	20231109	161400	114061040	8930	8930	8930	8930	0
307	20231109	161300	114061040	8930	8930	8930	8930	0
308	20231109	161200	114061040	8930	8930	8930	8930	0
309	20231109	161100	114061040	8930	8930	8930	8930	0
310	20231109	161000	114061040	8930	8930	8930	8930	0
311	20231109	160900	114061040	8930	8930	8930	8930	0
312	20231109	160800	114061040	8930	8930	8930	8930	0
313	20231109	160700	114061040	8930	8930	8930	8930	0
314	20231109	160600	114061040	8930	8930	8930	8930	0
315	20231109	160500	114061040	8930	8930	8930	8930	0
316	20231109	160400	114061040	8930	8930	8930	8930	0
317	20231109	160300	114061040	8930	8930	8930	8930	0
318	20231109	160200	114061040	8930	8930	8930	8930	0
319	20231109	160100	114061040	8930	8930	8930	8930	0
320	20231109	160000	114061040	8930	8930	8930	8930	0
321	20231109	155900	114061040	8930	8930	8930	8930	0
322	20231109	155800	114061040	8930	8930	8930	8930	0
323	20231109	155700	114061040	8930	8930	8930	8930	0
324	20231109	155600	114061040	8930	8930	8930	8930	0
325	20231109	155500	114061040	8930	8930	8930	8930	0
326	20231109	155400	114061040	8930	8930	8930	8930	0
327	20231109	155300	114061040	8930	8930	8930	8930	0
328	20231109	155200	114061040	8930	8930	8930	8930	0
329	20231109	155100	114061040	8930	8930	8930	8930	0
330	20231109	155000	114061040	8930	8930	8930	8930	0
331	20231109	154900	114061040	8930	8930	8930	8930	0
332	20231109	154800	114061040	8930	8930	8930	8930	39
333	20231109	154700	114061040	8930	8930	8930	8930	0
334	20231109	154600	114061040	8930	8930	8930	8930	0
335	20231109	154500	114061040	8930	8930	8930	8930	0
336	20231109	154400	114061040	8930	8930	8930	8930	0
337	20231109	154300	114061040	8930	8930	8930	8930	0
338	20231109	154200	114061040	8930	8930	8930	8930	0
339	20231109	154100	114061040	8930	8930	8930	8930	0
340	20231109	154000	114061040	8930	8930	8930	8930	0
341	20231109	153900	114061040	8930	8930	8930	8930	0
342	20231109	153800	114061040	8930	8930	8930	8930	0
343	20231109	153700	114061040	8930	8930	8930	8930	0
344	20231109	153600	114061040	8930	8930	8930	8930	0
345	20231109	153500	114061040	8930	8930	8930	8930	0
346	20231109	153400	114061040	8930	8930	8930	8930	0
347	20231109	153300	114061040	8930	8930	8930	8930	0
348	20231109	153200	114061040	8930	8930	8930	8930	0
349	20231109	153100	114061040	8930	8930	8930	8930	0
350	20231109	153000	114061040	8930	8930	8930	8930	39
351	20231109	152900	113712770	8810	8810	8810	8810	0
352	20231109	152800	113712770	8810	8810	8810	8810	0
353	20231109	152700	113712770	8810	8810	8810	8810	0
354	20231109	152600	113712770	8810	8810	8810	8810	0
355	20231109	152500	113712770	8810	8810	8810	8810	0
356	20231109	152400	113712770	8810	8810	8810	8810	0
357	20231109	152300	113712770	8810	8810	8810	8810	0
358	20231109	152200	113712770	8810	8810	8810	8810	0
359	20231109	152100	113712770	8810	8810	8810	8810	0
360	20231109	152000	113712770	8810	8810	8810	8810	0
361	20231109	151900	113712770	8810	8890	8890	8810	698
362	20231109	151800	107546330	8890	8890	8890	8890	4
363	20231109	151700	107510770	8890	8890	8890	8890	7
364	20231109	151600	107448540	8890	8890	8890	8890	0
365	20231109	151500	107448540	8890	8890	8890	8890	0
366	20231109	151400	107448540	8890	8890	8890	8890	15
367	20231109	151300	107315190	8930	8890	8930	8890	76
368	20231109	151200	106639510	8890	8890	8890	8890	0
369	20231109	151100	106639510	8890	8890	8890	8890	15
370	20231109	151000	106506160	8890	8890	8890	8890	0
371	20231109	150900	106506160	8890	8890	8890	8890	19
372	20231109	150800	106337250	8890	8890	8890	8890	4
373	20231109	150700	106301690	8890	8890	8890	8890	15
374	20231109	150600	106168340	8930	8890	8930	8890	20
375	20231109	150500	105990500	8890	8890	8890	8890	0
376	20231109	150400	105990500	8890	8890	8890	8890	19
377	20231109	150300	105821590	8890	8890	8890	8890	0
378	20231109	150200	105821590	8890	8890	8890	8890	19
379	20231109	150100	105652680	8890	8890	8890	8890	4
380	20231109	150000	105617120	8930	8930	8930	8930	11
381	20231109	145900	105518890	8930	8930	8930	8930	4
382	20231109	145800	105483170	8930	8940	8950	8930	58
383	20231109	145700	104964780	8930	8930	8930	8930	28
384	20231109	145600	104714740	8930	8930	8930	8930	7
385	20231109	145500	104652230	8930	8930	8930	8930	19
386	20231109	145400	104482560	8940	8940	8940	8940	1
387	20231109	145300	104473620	8940	8950	8950	8940	5
388	20231109	145200	104428910	8950	8950	8950	8950	4
389	20231109	145100	104393110	8970	9040	9040	8970	295
390	20231109	145000	101739860	9040	9040	9040	8990	87
391	20231109	144900	100954360	9040	9030	9040	9030	73
392	20231109	144800	100294480	9040	9040	9040	8990	69
393	20231109	144700	99671670	9040	9010	9040	9010	51
394	20231109	144600	99210750	9040	8990	9040	8990	30
395	20231109	144500	98940630	8940	9000	9000	8940	104
396	20231109	144400	98004870	9000	9030	9040	9000	74
397	20231109	144300	97336210	9030	9030	9030	8950	64
398	20231109	144200	96759740	9030	9020	9030	9020	77
399	20231109	144100	96064890	8970	9030	9040	8970	69
400	20231109	144000	95442400	9030	9040	9040	9030	43
401	20231109	143900	95053730	9040	9040	9040	9030	73
402	20231109	143800	94393880	9040	8980	9040	8980	27
403	20231109	143700	94150080	9040	9020	9040	9020	41
404	20231109	143600	93779690	9030	9030	9030	8980	76
405	20231109	143500	93093610	9030	9030	9030	9020	59
406	20231109	143400	92560890	9030	9030	9030	8990	54
407	20231109	143300	92073430	9030	9030	9030	9030	58
408	20231109	143200	91549690	9030	9010	9030	8980	51
409	20231109	143100	91089600	9020	8980	9030	8980	60
410	20231109	143000	90548430	9030	9030	9030	9030	115
411	20231109	142900	89509980	8980	9040	9040	8980	27
412	20231109	142800	89266140	9040	9030	9040	9030	38
413	20231109	142700	88922840	9030	9030	9030	8980	45
414	20231109	142600	88516730	9030	9030	9030	9020	29
415	20231109	142500	88254930	9030	9030	9030	8980	60
416	20231109	142400	87713330	9030	9030	9030	9020	45
417	20231109	142300	87307030	8980	9030	9030	8980	68
418	20231109	142200	86693190	9030	9030	9030	8980	65
419	20231109	142100	86106560	9030	9030	9030	9020	63
420	20231109	142000	85537740	9030	9030	9030	8990	74
421	20231109	141900	84869680	9030	9030	9030	9020	38
422	20231109	141800	84526600	9030	8980	9030	8980	30
423	20231109	141700	84255900	8930	9020	9030	8930	142
424	20231109	141600	82982390	8980	9020	9020	8980	78
425	20231109	141500	82279130	9020	9020	9020	8980	63
426	20231109	141400	81711030	9020	9020	9020	9010	101
427	20231109	141300	80800130	9020	9020	9020	8980	55
428	20231109	141200	80304190	9020	9020	9020	9020	39
429	20231109	141100	79952410	9020	9010	9020	8980	67
430	20231109	141000	79348590	9010	9010	9010	9010	59
431	20231109	140900	78817000	9010	9010	9010	8980	67
432	20231109	140800	78213450	9010	8980	9010	8980	62
433	20231109	140700	77655010	9010	9000	9010	9000	83
434	20231109	140600	76907610	9000	8990	9000	8980	50
435	20231109	140500	76457730	9000	9000	9000	8990	35
436	20231109	140400	76142800	9000	9000	9000	8980	57
437	20231109	140300	75629880	9000	9000	9000	8990	64
438	20231109	140200	75053930	9000	9000	9000	8980	49
439	20231109	140100	74613010	9000	8980	9000	8980	73
440	20231109	140000	73956770	8990	8980	8990	8980	25
441	20231109	135900	73732070	8930	8990	8990	8930	16
442	20231109	135800	73588470	8990	9000	9000	8990	61
443	20231109	135700	73039580	8990	8980	9000	8940	111
444	20231109	135600	72042420	8930	8930	8930	8930	0
445	20231109	135500	72042420	8930	8980	9000	8930	32
446	20231109	135400	71755080	9000	8980	9000	8970	55
447	20231109	135300	71260510	8990	8980	8990	8980	65
448	20231109	135200	70676190	8990	8980	9000	8930	45
449	20231109	135100	70271870	9000	8990	9000	8980	74
450	20231109	135000	69606060	9000	8990	9000	8990	59
451	20231109	134900	69075160	8990	8990	9000	8990	94
452	20231109	134800	68229280	9000	9000	9000	8940	44
453	20231109	134700	67833520	9000	8990	9000	8990	63
454	20231109	134600	67266610	8990	9000	9000	8990	61
455	20231109	134500	66717650	9000	8940	9000	8940	47
456	20231109	134400	66294950	9000	8990	9000	8990	100
457	20231109	134300	65395420	8940	8940	8940	8940	10
458	20231109	134200	65306020	8880	8880	8880	8880	0
459	20231109	134100	65306020	8880	8880	8880	8880	0
460	20231109	134000	65306020	8880	9000	9000	8880	23
461	20231109	133900	65099860	9000	8990	9000	8960	94
462	20231109	133800	64255290	9000	9000	9000	9000	63
463	20231109	133700	63688290	9000	8910	9000	8910	19
464	20231109	133600	63517650	8910	8910	8910	8900	77
465	20231109	133500	62831630	8910	8910	8910	8890	59
466	20231109	133400	62306080	8910	8910	8910	8910	76
467	20231109	133300	61628920	8910	8910	8910	8900	60
468	20231109	133200	61094370	8910	8910	8910	8910	65
469	20231109	133100	60515220	8910	8890	8910	8890	102
470	20231109	133000	59607180	8840	8910	8910	8840	19
471	20231109	132900	59438240	8910	8910	8910	8900	59
472	20231109	132800	58912620	8910	8910	8910	8900	78
473	20231109	132700	58217680	8910	8910	8910	8910	65
474	20231109	132600	57638530	8910	8910	8910	8910	60
475	20231109	132500	57103930	8910	8910	8910	8900	69
476	20231109	132400	56489240	8910	8910	8910	8910	50
477	20231109	132300	56043740	8910	8900	8910	8900	82
478	20231109	132200	55313180	8910	8900	8910	8900	64
479	20231109	132100	54742950	8910	8900	8910	8900	463
480	20231109	132000	50621620	8900	8890	8900	8890	16
481	20231109	131900	50479360	8900	8900	8900	8900	14
482	20231109	131800	50354760	8900	8880	8900	8880	16
483	20231109	131700	50212440	8870	8880	8880	8870	15
484	20231109	131600	50079280	8880	8870	8880	8870	14
485	20231109	131500	49954980	8870	8870	8880	8870	15
486	20231109	131400	49821900	8900	8900	8900	8900	10
487	20231109	131300	49732900	8900	8900	8900	8900	13
488	20231109	131200	49617200	8900	8890	8900	8890	11
489	20231109	131100	49519340	8900	8900	8900	8900	10
490	20231109	131000	49430340	8900	8890	8900	8890	19
491	20231109	130900	49261310	8890	8900	8900	8890	11
492	20231109	130800	49163460	8900	8900	8900	8900	13
493	20231109	130700	49047760	8900	8890	8900	8890	14
494	20231109	130600	48923200	8900	8900	8900	8900	10
495	20231109	130500	48834200	8900	8900	8900	8900	16
496	20231109	130400	48691800	8900	8880	8900	8880	16
497	20231109	130300	48549530	8890	8900	8900	8890	19
498	20231109	130200	48380490	8900	8900	8900	8900	16
499	20231109	130100	48238090	8900	8900	8900	8890	15
500	20231109	130000	48104630	8900	8880	8900	8880	13
501	20231109	125900	47989010	8880	8890	8890	8880	8
502	20231109	125800	47917930	8900	8900	8900	8900	15
503	20231109	125700	47784430	8900	8900	8900	8900	10
504	20231109	125600	47695430	8900	8900	8900	8890	21
505	20231109	125500	47508580	8900	8900	8900	8900	16
506	20231109	125400	47366180	8900	8900	8900	8890	13
507	20231109	125300	47250540	8900	8900	8900	8890	13
508	20231109	125200	47134900	8900	8900	8900	8900	12
509	20231109	125100	47028100	8900	8900	8900	8900	14
510	20231109	125000	46903500	8900	8890	8900	8890	17
511	20231109	124900	46752250	8900	8900	8900	8840	25
512	20231109	124800	46529950	8900	8900	8900	8890	14
513	20231109	124700	46405410	8900	8900	8900	8900	16
514	20231109	124600	46263010	8900	8900	8900	8900	11
515	20231109	124500	46165110	8900	8900	8900	8890	12
516	20231109	124400	46058350	8900	8890	8900	8890	17
517	20231109	124300	45907140	8900	8900	8900	8900	17
518	20231109	124200	45755840	8900	8900	8900	8890	27
519	20231109	124100	45515600	8900	8900	8900	8900	18
520	20231109	124000	45355400	8900	8890	8900	8890	11
521	20231109	123900	45257540	8900	8900	8900	8900	13
522	20231109	123800	45141840	8900	8890	8900	8890	10
523	20231109	123700	45052890	8900	8900	8900	8890	14
524	20231109	123600	44928340	8900	8900	8900	8900	27
525	20231109	123500	44688040	8900	8890	8900	8890	18
526	20231109	123400	44527890	8900	8890	8900	8890	14
527	20231109	123300	44403310	8890	8900	8900	8890	10
528	20231109	123200	44314370	8900	8890	8900	8890	13
529	20231109	123100	44198730	8900	8900	8900	8900	10
530	20231109	123000	44109730	8900	8900	8900	8900	13
531	20231109	122900	43994030	8900	8890	8900	8890	17
532	20231109	122800	43842770	8900	8900	8900	8890	25
533	20231109	122700	43620320	8900	8890	8900	8890	13
534	20231109	122600	43504680	8900	8900	8900	8900	13
535	20231109	122500	43388980	8900	8900	8900	8900	11
536	20231109	122400	43291080	8900	8880	8900	8880	14
537	20231109	122300	43166580	8890	8900	8900	8890	11
538	20231109	122200	43068740	8900	8900	8900	8900	11
539	20231109	122100	42970840	8900	8900	8900	8890	16
540	20231109	122000	42828500	8900	8900	8900	8900	13
541	20231109	121900	42712800	8900	8900	8900	8900	18
542	20231109	121800	42552600	8900	8890	8900	8880	13
543	20231109	121700	42437060	8900	8900	8900	8900	15
544	20231109	121600	42303560	8900	8880	8900	8880	15
545	20231109	121500	42170180	8900	8890	8900	8890	11
546	20231109	121400	42072290	8900	8900	8900	8890	21
547	20231109	121300	41885400	8900	8890	8900	8870	18
548	20231109	121200	41725380	8890	8890	8900	8890	13
549	20231109	121100	41609740	8900	8890	8900	8890	16
550	20231109	121000	41467360	8890	8890	8900	8890	14
551	20231109	120900	41342830	8900	8900	8900	8890	14
552	20231109	120800	41218240	8900	8840	8900	8840	15
553	20231109	120700	41084940	8880	8900	8900	8880	17
554	20231109	120600	40933720	8900	8890	8900	8890	17
555	20231109	120500	40782440	8890	8900	8900	8890	7
556	20231109	120400	40720170	8900	8900	8900	8900	14
557	20231109	120300	40595570	8900	8890	8900	8890	16
558	20231109	120200	40453240	8890	8900	8900	8890	12
559	20231109	120100	40346480	8900	8900	8900	8900	17
560	20231109	120000	40195180	8900	8890	8900	8890	20
561	20231109	115900	40017240	8900	8900	8900	8900	15
562	20231109	115800	39883740	8900	8890	8900	8890	8
563	20231109	115700	39812570	8890	8890	8900	8890	10
564	20231109	115600	39723650	8900	8900	8900	8900	11
565	20231109	115500	39625750	8900	8900	8900	8900	11
566	20231109	115400	39527850	8900	8900	8900	8890	12
567	20231109	115300	39421110	8900	8900	8900	8900	19
568	20231109	115200	39252010	8900	8890	8900	8890	10
569	20231109	115100	39163080	8890	8900	8900	8890	20
570	20231109	115000	38985120	8900	8900	8900	8900	15
571	20231109	114900	38851620	8890	8890	8900	8840	14
572	20231109	114800	38727180	8900	8900	8900	8900	13
573	20231109	114700	38611480	8900	8850	8900	8850	10
574	20231109	114600	38522880	8900	8900	8900	8890	24
575	20231109	114500	38309320	8900	8900	8900	8900	14
576	20231109	114400	38184720	8910	8900	8910	8900	13
577	20231109	114300	38068940	8910	8910	8910	8910	10
578	20231109	114200	37979840	8900	8850	8900	8850	14
579	20231109	114100	37855390	8850	8900	8910	8850	20
580	20231109	114000	37677360	8910	8910	8910	8910	16
581	20231109	113900	37534800	8910	8910	8910	8910	24
582	20231109	113800	37320960	8910	8890	8910	8890	11
583	20231109	113700	37223060	8900	8900	8910	8900	18
584	20231109	113600	37062720	8910	8900	8910	8900	14
585	20231109	113500	36937990	8910	8900	8910	8900	13
586	20231109	113400	36822200	8850	8900	8910	8850	10
587	20231109	113300	36733190	8900	8890	8900	8890	14
588	20231109	113200	36608640	8900	8900	8900	8850	52
589	20231109	113100	36146240	8900	8900	8900	8900	15
590	20231109	113000	36012740	8900	8900	8900	8890	15
591	20231109	112900	35879290	8900	8900	8900	8900	10
592	20231109	112800	35790290	8900	8900	8900	8900	16
593	20231109	112700	35647890	8900	8900	8900	8890	11
594	20231109	112600	35550050	8900	8900	8900	8860	19
595	20231109	112500	35381270	8900	8890	8900	8890	20
596	20231109	112400	35203310	8900	8890	8900	8890	13
597	20231109	112300	35087720	8890	8890	8890	8890	18
598	20231109	112200	34927700	8890	8890	8890	8880	17
599	20231109	112100	34776630	8900	8900	8900	8870	21
600	20231109	112000	34589910	8900	8900	8900	8900	13
601	20231109	111900	34474210	8900	8900	8900	8890	11
602	20231109	111800	34376350	8900	8900	8900	8900	22
603	20231109	111700	34180550	8900	8890	8900	8890	9
604	20231109	111600	34100500	8900	8860	8900	8860	14
605	20231109	111500	33975980	8860	8900	8900	8860	17
606	20231109	111400	33824840	8900	8890	8900	8890	14
607	20231109	111300	33700290	8910	8910	8910	8910	12
608	20231109	111200	33593370	8910	8910	8910	8910	15
609	20231109	111100	33459720	8910	8910	8910	8860	31
610	20231109	111000	33183970	8910	8910	8910	8900	15
611	20231109	110900	33050330	8910	8890	8910	8890	10
612	20231109	110800	32961350	8910	8900	8910	8900	16
613	20231109	110700	32818800	8910	8900	8910	8900	14
614	20231109	110600	32694070	8910	8890	8910	8870	14
615	20231109	110500	32569700	8910	8900	8910	8900	18
616	20231109	110400	32409330	8910	8900	8910	8900	22
617	20231109	110300	32213460	8900	8910	8910	8900	11
618	20231109	110200	32115490	8910	8910	8910	8910	16
619	20231109	110100	31972930	8910	8910	8910	8870	18
620	20231109	110000	31812830	8910	8900	8910	8890	13
621	20231109	105900	31697170	8900	8890	8910	8890	9
622	20231109	105800	31617030	8890	8870	8890	8860	25
623	20231109	105700	31395100	8810	8810	8810	8810	0
624	20231109	105600	31395100	8810	8910	8910	8810	12
625	20231109	105500	31288880	8910	8900	8910	8900	18
626	20231109	105400	31128570	8900	8910	8910	8900	17
627	20231109	105300	30977190	8910	8910	8910	8910	12
628	20231109	105200	30870270	8910	8910	8910	8900	14
629	20231109	105100	30745570	8910	8910	8910	8910	9
630	20231109	105000	30665380	8910	8900	8910	8890	20
631	20231109	104900	30487370	8910	8910	8910	8910	11
632	20231109	104800	30389360	8910	8910	8910	8900	13
633	20231109	104700	30273540	8910	8880	8910	8880	13
634	20231109	104600	30157890	8880	8900	8910	8880	13
635	20231109	104500	30042250	8900	8900	8900	8900	14
636	20231109	104400	29917650	8890	8900	8900	8890	11
637	20231109	104300	29819810	8900	8900	8900	8900	24
638	20231109	104200	29606210	8900	8900	8910	8900	15
639	20231109	104100	29472660	8910	8910	8910	8910	13
640	20231109	104000	29356830	8910	8910	8910	8880	17
641	20231109	103900	29205600	8910	8900	8910	8900	15
642	20231109	103800	29072000	8910	8910	8910	8910	13
643	20231109	103700	28956170	8910	8910	8910	8910	11
644	20231109	103600	28858160	8910	8910	8910	8900	23
645	20231109	103500	28653280	8910	8880	8910	8880	15
646	20231109	103400	28519810	8830	8830	8830	8830	5
647	20231109	103300	28475660	8910	8900	8910	8900	9
648	20231109	103200	28395500	8910	8900	8910	8900	11
649	20231109	103100	28297510	8910	8900	8910	8900	15
650	20231109	103000	28163870	8910	8900	8910	8900	13
651	20231109	102900	28048050	8910	8910	8910	8890	24
652	20231109	102800	27834370	8910	8900	8910	8900	16
653	20231109	102700	27691820	8910	8910	8910	8910	17
654	20231109	102600	27540350	8910	8910	8910	8910	13
655	20231109	102500	27424520	8890	8890	8890	8890	14
656	20231109	102400	27300060	8880	8890	8890	8880	15
657	20231109	102300	27166780	8890	8890	8890	8890	15
658	20231109	102200	27033430	8890	8890	8890	8890	22
659	20231109	102100	26837850	8890	8880	8890	8880	12
660	20231109	102000	26731190	8860	8800	8860	8800	25
661	20231109	101900	26510100	8810	8810	8810	8810	14
662	20231109	101800	26386760	8810	8810	8810	8810	34
663	20231109	101700	26087220	8810	8810	8810	8810	36
664	20231109	101600	25770060	8810	8810	8810	8810	20
665	20231109	101500	25593860	8810	8790	8810	8790	20
666	20231109	101400	25417740	8790	8810	8810	8790	21
667	20231109	101300	25232810	8810	8810	8810	8810	14
668	20231109	101200	25109470	8810	8810	8810	8810	25
669	20231109	101100	24889220	8810	8810	8810	8810	16
670	20231109	101000	24748260	8810	8810	8810	8780	23
671	20231109	100900	24545840	8810	8810	8810	8810	12
672	20231109	100800	24440120	8810	8810	8810	8810	13
673	20231109	100700	24325590	8810	8810	8810	8810	17
674	20231109	100600	24175820	8810	8810	8810	8810	14
675	20231109	100500	24052480	8810	8810	8810	8810	16
676	20231109	100400	23911520	8810	8780	8810	8780	16
677	20231109	100300	23770680	8810	8810	8810	8810	21
678	20231109	100200	23585670	8810	8810	8810	8810	17
679	20231109	100100	23435900	8810	8810	8810	8810	14
680	20231109	100000	23312560	8810	8800	8810	8800	10
681	20231109	095900	23224470	8810	8810	8810	8780	20
682	20231109	095800	23048450	8810	8810	8810	8810	25
683	20231109	095700	22828200	8810	8810	8810	8810	16
684	20231109	095600	22687240	8810	8810	8810	8800	99
685	20231109	095500	21815190	8890	8860	8890	8860	9
686	20231109	095400	21735310	8880	8880	8880	8870	20
687	20231109	095300	21557740	8890	8840	8890	8840	13
688	20231109	095200	21442670	8840	8840	8840	8840	12
689	20231109	095100	21336590	8840	8830	8840	8820	182
690	20231109	095000	19730970	8840	8890	8890	8840	69
691	20231109	094900	19120410	8840	8920	8920	8840	7
692	20231109	094800	19058210	8920	8920	8920	8920	13
693	20231109	094700	18942250	8920	8900	8920	8900	17
694	20231109	094600	18790740	8910	8910	8910	8900	110
695	20231109	094500	17811560	8910	8920	8920	8910	23
696	20231109	094400	17606420	8930	8910	8930	8910	21
697	20231109	094300	17419080	8930	8920	8930	8920	18
698	20231109	094200	17258380	8920	8940	8940	8920	34
699	20231109	094100	16954760	8950	8950	8970	8950	76
700	20231109	094000	16273930	8960	8900	8960	8900	125
701	20231109	093900	15158830	8900	8880	8900	8880	15
702	20231109	093800	15025500	8900	8900	8900	8900	11
703	20231109	093700	14927600	8880	8900	8900	8830	15
704	20231109	093600	14794430	8900	8900	8900	8900	18
705	20231109	093500	14634230	8900	8900	8900	8900	21
706	20231109	093400	14447330	8900	8890	8900	8890	16
707	20231109	093300	14304990	8900	8900	8900	8900	17
708	20231109	093200	14153690	8900	8900	8900	8900	17
709	20231109	093100	14002390	8900	8950	8950	8900	53
710	20231109	093000	13530490	8900	8890	8900	8850	19
711	20231109	092900	13361850	8850	8900	8900	8850	20
712	20231109	092800	13183970	8820	8990	8990	8820	116
713	20231109	092700	12155650	8990	8970	8990	8970	11
714	20231109	092600	12056840	8970	8970	8970	8970	30
715	20231109	092500	11787740	8970	8950	8970	8950	16
716	20231109	092400	11644380	8950	8940	8950	8940	11
717	20231109	092300	11545950	8940	8950	8950	8940	17
718	20231109	092200	11393900	8950	8940	8950	8940	11
719	20231109	092100	11295480	8950	8970	8970	8950	14
720	20231109	092000	11170020	8970	8970	8970	8970	13
721	20231109	091900	11053410	8970	8970	8970	8970	9
722	20231109	091800	10972680	8810	9020	9020	8800	540
723	20231109	091700	6186300	9020	9020	9020	9020	28
724	20231109	091600	5933740	9020	9020	9020	9020	12
725	20231109	091500	5825500	9020	9020	9020	9020	13
726	20231109	091400	5708240	9020	9020	9020	9020	10
727	20231109	091300	5618040	9030	9030	9030	9030	17
728	20231109	091200	5464530	9030	9030	9030	9010	51
729	20231109	091100	5004070	9010	8910	9010	8910	112
730	20231109	091000	4005350	9040	9040	9040	9030	19
731	20231109	090900	3833640	9040	9050	9050	9040	65
732	20231109	090800	3245470	9050	9050	9050	9050	21
733	20231109	090700	3055420	9050	9050	9050	9050	118
734	20231109	090600	1987520	9050	9030	9050	9030	17
735	20231109	090500	1833850	9030	9000	9030	9000	17
736	20231109	090400	1680790	9000	8910	9000	8910	16
737	20231109	090300	1537350	8860	8880	8880	8860	41
738	20231109	090200	1173290	8860	8930	8930	8860	128
739	20231109	090100	35520	8880	8880	8880	8880	3
740	20231109	090000	8880	8880	8880	8880	8880	1