KissMeData/052260/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193100	53576780	9800	9800	9800	9800	561
3	20231109	193000	53576780	9800	9800	9800	9800	0
4	20231109	192900	53576780	9800	9800	9800	9800	0
5	20231109	192800	53576780	9800	9800	9800	9800	0
6	20231109	192700	53576780	9800	9800	9800	9800	0
7	20231109	192600	53576780	9800	9800	9800	9800	0
8	20231109	192500	53576780	9800	9800	9800	9800	0
9	20231109	192400	53576780	9800	9800	9800	9800	0
10	20231109	192300	53576780	9800	9800	9800	9800	0
11	20231109	192200	53576780	9800	9800	9800	9800	0
12	20231109	192100	53576780	9800	9800	9800	9800	0
13	20231109	192000	53576780	9800	9800	9800	9800	0
14	20231109	191900	53576780	9800	9800	9800	9800	0
15	20231109	191800	53576780	9800	9800	9800	9800	0
16	20231109	191700	53576780	9800	9800	9800	9800	0
17	20231109	191600	53576780	9800	9800	9800	9800	0
18	20231109	191500	53576780	9800	9800	9800	9800	0
19	20231109	191400	53576780	9800	9800	9800	9800	0
20	20231109	191300	53576780	9800	9800	9800	9800	0
21	20231109	191200	53576780	9800	9800	9800	9800	0
22	20231109	191100	53576780	9800	9800	9800	9800	0
23	20231109	191000	53576780	9800	9800	9800	9800	0
24	20231109	190900	53576780	9800	9800	9800	9800	0
25	20231109	190800	53576780	9800	9800	9800	9800	0
26	20231109	190700	53576780	9800	9800	9800	9800	0
27	20231109	190600	53576780	9800	9800	9800	9800	0
28	20231109	190500	53576780	9800	9800	9800	9800	0
29	20231109	190400	53576780	9800	9800	9800	9800	0
30	20231109	190300	53576780	9800	9800	9800	9800	0
31	20231109	190200	53576780	9800	9800	9800	9800	0
32	20231109	190100	53576780	9800	9800	9800	9800	561
33	20231109	190000	53576780	9800	9800	9800	9800	0
34	20231109	185900	53576780	9800	9800	9800	9800	0
35	20231109	185800	53576780	9800	9800	9800	9800	0
36	20231109	185700	53576780	9800	9800	9800	9800	0
37	20231109	185600	53576780	9800	9800	9800	9800	0
38	20231109	185500	53576780	9800	9800	9800	9800	0
39	20231109	185400	53576780	9800	9800	9800	9800	0
40	20231109	185300	53576780	9800	9800	9800	9800	0
41	20231109	185200	53576780	9800	9800	9800	9800	0
42	20231109	185100	53576780	9800	9800	9800	9800	0
43	20231109	185000	53576780	9800	9800	9800	9800	0
44	20231109	184900	53576780	9800	9800	9800	9800	0
45	20231109	184800	53576780	9800	9800	9800	9800	0
46	20231109	184700	53576780	9800	9800	9800	9800	0
47	20231109	184600	53576780	9800	9800	9800	9800	0
48	20231109	184500	53576780	9800	9800	9800	9800	0
49	20231109	184400	53576780	9800	9800	9800	9800	0
50	20231109	184300	53576780	9800	9800	9800	9800	0
51	20231109	184200	53576780	9800	9800	9800	9800	0
52	20231109	184100	53576780	9800	9800	9800	9800	0
53	20231109	184000	53576780	9800	9800	9800	9800	0
54	20231109	183900	53576780	9800	9800	9800	9800	0
55	20231109	183800	53576780	9800	9800	9800	9800	0
56	20231109	183700	53576780	9800	9800	9800	9800	0
57	20231109	183600	53576780	9800	9800	9800	9800	0
58	20231109	183500	53576780	9800	9800	9800	9800	0
59	20231109	183400	53576780	9800	9800	9800	9800	0
60	20231109	183300	53576780	9800	9800	9800	9800	0
61	20231109	183200	53576780	9800	9800	9800	9800	0
62	20231109	183100	53576780	9800	9800	9800	9800	561
63	20231109	183000	53576780	9800	9800	9800	9800	0
64	20231109	182900	53576780	9800	9800	9800	9800	0
65	20231109	182800	53576780	9800	9800	9800	9800	0
66	20231109	182700	53576780	9800	9800	9800	9800	0
67	20231109	182600	53576780	9800	9800	9800	9800	0
68	20231109	182500	53576780	9800	9800	9800	9800	0
69	20231109	182400	53576780	9800	9800	9800	9800	0
70	20231109	182300	53576780	9800	9800	9800	9800	0
71	20231109	182200	53576780	9800	9800	9800	9800	0
72	20231109	182100	53576780	9800	9800	9800	9800	0
73	20231109	182000	53576780	9800	9800	9800	9800	0
74	20231109	181900	53576780	9800	9800	9800	9800	0
75	20231109	181800	53576780	9800	9800	9800	9800	0
76	20231109	181700	53576780	9800	9800	9800	9800	0
77	20231109	181600	53576780	9800	9800	9800	9800	0
78	20231109	181500	53576780	9800	9800	9800	9800	0
79	20231109	181400	53576780	9800	9800	9800	9800	0
80	20231109	181300	53576780	9800	9800	9800	9800	0
81	20231109	181200	53576780	9800	9800	9800	9800	0
82	20231109	181100	53576780	9800	9800	9800	9800	0
83	20231109	181000	53576780	9800	9800	9800	9800	0
84	20231109	180900	53576780	9800	9800	9800	9800	0
85	20231109	180800	53576780	9800	9800	9800	9800	0
86	20231109	180700	53576780	9800	9800	9800	9800	0
87	20231109	180600	53576780	9800	9800	9800	9800	0
88	20231109	180500	53576780	9800	9800	9800	9800	0
89	20231109	180400	53576780	9800	9800	9800	9800	0
90	20231109	180300	53576780	9800	9800	9800	9800	0
91	20231109	180200	53576780	9800	9800	9800	9800	0
92	20231109	180100	53576780	9800	9800	9800	9800	561
93	20231109	180000	53576780	9800	9800	9800	9800	0
94	20231109	175900	53576780	9800	9800	9800	9800	0
95	20231109	175800	53576780	9800	9800	9800	9800	0
96	20231109	175700	53576780	9800	9800	9800	9800	0
97	20231109	175600	53576780	9800	9800	9800	9800	0
98	20231109	175500	53576780	9800	9800	9800	9800	0
99	20231109	175400	53576780	9800	9800	9800	9800	0
100	20231109	175300	53576780	9800	9800	9800	9800	0
101	20231109	175200	53576780	9800	9800	9800	9800	0
102	20231109	175100	53576780	9800	9800	9800	9800	0
103	20231109	175000	53576780	9800	9800	9800	9800	0
104	20231109	174900	53576780	9800	9800	9800	9800	0
105	20231109	174800	53576780	9800	9800	9800	9800	0
106	20231109	174700	53576780	9800	9800	9800	9800	0
107	20231109	174600	53576780	9800	9800	9800	9800	0
108	20231109	174500	53576780	9800	9800	9800	9800	0
109	20231109	174400	53576780	9800	9800	9800	9800	0
110	20231109	174300	53576780	9800	9800	9800	9800	0
111	20231109	174200	53576780	9800	9800	9800	9800	0
112	20231109	174100	53576780	9800	9800	9800	9800	0
113	20231109	174000	53576780	9800	9800	9800	9800	0
114	20231109	173900	53576780	9800	9800	9800	9800	0
115	20231109	173800	53576780	9800	9800	9800	9800	0
116	20231109	173700	53576780	9800	9800	9800	9800	0
117	20231109	173600	53576780	9800	9800	9800	9800	0
118	20231109	173500	53576780	9800	9800	9800	9800	0
119	20231109	173400	53576780	9800	9800	9800	9800	0
120	20231109	173300	53576780	9800	9800	9800	9800	0
121	20231109	173200	53576780	9800	9800	9800	9800	0
122	20231109	173100	53576780	9800	9800	9800	9800	561
123	20231109	173000	53576780	9800	9800	9800	9800	0
124	20231109	172900	53576780	9800	9800	9800	9800	0
125	20231109	172800	53576780	9800	9800	9800	9800	0
126	20231109	172700	53576780	9800	9800	9800	9800	0
127	20231109	172600	53576780	9800	9800	9800	9800	0
128	20231109	172500	53576780	9800	9800	9800	9800	0
129	20231109	172400	53576780	9800	9800	9800	9800	0
130	20231109	172300	53576780	9800	9800	9800	9800	0
131	20231109	172200	53576780	9800	9800	9800	9800	0
132	20231109	172100	53576780	9800	9800	9800	9800	0
133	20231109	172000	53576780	9800	9800	9800	9800	0
134	20231109	171900	53576780	9800	9800	9800	9800	0
135	20231109	171800	53576780	9800	9800	9800	9800	0
136	20231109	171700	53576780	9800	9800	9800	9800	0
137	20231109	171600	53576780	9800	9800	9800	9800	0
138	20231109	171500	53576780	9800	9800	9800	9800	0
139	20231109	171400	53576780	9800	9800	9800	9800	0
140	20231109	171300	53576780	9800	9800	9800	9800	0
141	20231109	171200	53576780	9800	9800	9800	9800	0
142	20231109	171100	53576780	9800	9800	9800	9800	0
143	20231109	171000	53576780	9800	9800	9800	9800	0
144	20231109	170900	53576780	9800	9800	9800	9800	0
145	20231109	170800	53576780	9800	9800	9800	9800	0
146	20231109	170700	53576780	9800	9800	9800	9800	0
147	20231109	170600	53576780	9800	9800	9800	9800	0
148	20231109	170500	53576780	9800	9800	9800	9800	0
149	20231109	170400	53576780	9800	9800	9800	9800	0
150	20231109	170300	53576780	9800	9800	9800	9800	0
151	20231109	170200	53576780	9800	9800	9800	9800	0
152	20231109	170100	53576780	9800	9800	9800	9800	561
153	20231109	170000	53576780	9800	9800	9800	9800	0
154	20231109	165900	53576780	9800	9800	9800	9800	0
155	20231109	165800	53576780	9800	9800	9800	9800	0
156	20231109	165700	53576780	9800	9800	9800	9800	0
157	20231109	165600	53576780	9800	9800	9800	9800	0
158	20231109	165500	53576780	9800	9800	9800	9800	0
159	20231109	165400	53576780	9800	9800	9800	9800	0
160	20231109	165300	53576780	9800	9800	9800	9800	0
161	20231109	165200	53576780	9800	9800	9800	9800	0
162	20231109	165100	53576780	9800	9800	9800	9800	0
163	20231109	165000	53576780	9800	9800	9800	9800	0
164	20231109	164900	53576780	9800	9800	9800	9800	0
165	20231109	164800	53576780	9800	9800	9800	9800	0
166	20231109	164700	53576780	9800	9800	9800	9800	0
167	20231109	164600	53576780	9800	9800	9800	9800	0
168	20231109	164500	53576780	9800	9800	9800	9800	0
169	20231109	164400	53576780	9800	9800	9800	9800	0
170	20231109	164300	53576780	9800	9800	9800	9800	0
171	20231109	164200	53576780	9800	9800	9800	9800	0
172	20231109	164100	53576780	9800	9800	9800	9800	0
173	20231109	164000	53576780	9800	9800	9800	9800	0
174	20231109	163900	53576780	9800	9800	9800	9800	0
175	20231109	163800	53576780	9800	9800	9800	9800	0
176	20231109	163700	53576780	9800	9800	9800	9800	0
177	20231109	163600	53576780	9800	9800	9800	9800	0
178	20231109	163500	53576780	9800	9800	9800	9800	0
179	20231109	163400	53576780	9800	9800	9800	9800	0
180	20231109	163300	53576780	9800	9800	9800	9800	0
181	20231109	163200	53576780	9800	9800	9800	9800	0
182	20231109	163100	53576780	9800	9800	9800	9800	561
183	20231109	163000	53576780	9800	9800	9800	9800	0
184	20231109	162900	53576780	9800	9800	9800	9800	0
185	20231109	162800	53576780	9800	9800	9800	9800	0
186	20231109	162700	53576780	9800	9800	9800	9800	0
187	20231109	162600	53576780	9800	9800	9800	9800	0
188	20231109	162500	53576780	9800	9800	9800	9800	0
189	20231109	162400	53576780	9800	9800	9800	9800	0
190	20231109	162300	53576780	9800	9800	9800	9800	0
191	20231109	162200	53576780	9800	9800	9800	9800	0
192	20231109	162100	53576780	9800	9800	9800	9800	0
193	20231109	162000	53576780	9800	9800	9800	9800	0
194	20231109	161900	53576780	9800	9800	9800	9800	0
195	20231109	161800	53576780	9800	9800	9800	9800	0
196	20231109	161700	53576780	9800	9800	9800	9800	0
197	20231109	161600	53576780	9800	9800	9800	9800	0
198	20231109	161500	53576780	9800	9800	9800	9800	0
199	20231109	161400	53576780	9800	9800	9800	9800	0
200	20231109	161300	53576780	9800	9800	9800	9800	0
201	20231109	161200	53576780	9800	9800	9800	9800	0
202	20231109	161100	53576780	9800	9800	9800	9800	0
203	20231109	161000	53576780	9800	9800	9800	9800	0
204	20231109	160900	53576780	9800	9800	9800	9800	0
205	20231109	160800	53576780	9800	9800	9800	9800	0
206	20231109	160700	53576780	9800	9800	9800	9800	0
207	20231109	160600	53576780	9800	9800	9800	9800	0
208	20231109	160500	53576780	9800	9800	9800	9800	0
209	20231109	160400	53576780	9800	9800	9800	9800	0
210	20231109	160300	53576780	9800	9800	9800	9800	0
211	20231109	160200	53576780	9800	9800	9800	9800	0
212	20231109	160100	53576780	9800	9800	9800	9800	561
213	20231109	160000	53576780	9800	9800	9800	9800	0
214	20231109	155900	53576780	9800	9800	9800	9800	0
215	20231109	155800	53576780	9800	9800	9800	9800	0
216	20231109	155700	53576780	9800	9800	9800	9800	0
217	20231109	155600	53576780	9800	9800	9800	9800	0
218	20231109	155500	53576780	9800	9800	9800	9800	0
219	20231109	155400	53576780	9800	9800	9800	9800	0
220	20231109	155300	53576780	9800	9800	9800	9800	0
221	20231109	155200	53576780	9800	9800	9800	9800	0
222	20231109	155100	53576780	9800	9800	9800	9800	0
223	20231109	155000	53576780	9800	9800	9800	9800	0
224	20231109	154900	53576780	9800	9800	9800	9800	0
225	20231109	154800	53576780	9800	9800	9800	9800	0
226	20231109	154700	53576780	9800	9800	9800	9800	0
227	20231109	154600	53576780	9800	9800	9800	9800	0
228	20231109	154500	53576780	9800	9800	9800	9800	0
229	20231109	154400	53576780	9800	9800	9800	9800	0
230	20231109	154300	53576780	9800	9800	9800	9800	0
231	20231109	154200	53576780	9800	9800	9800	9800	0
232	20231109	154100	53576780	9800	9800	9800	9800	0
233	20231109	154000	53576780	9800	9800	9800	9800	0
234	20231109	153900	53576780	9800	9800	9800	9800	0
235	20231109	153800	53576780	9800	9800	9800	9800	0
236	20231109	153700	53576780	9800	9800	9800	9800	0
237	20231109	153600	53576780	9800	9800	9800	9800	0
238	20231109	153500	53576780	9800	9800	9800	9800	0
239	20231109	153400	53576780	9800	9800	9800	9800	0
240	20231109	153300	53576780	9800	9800	9800	9800	0
241	20231109	153200	53576780	9800	9800	9800	9800	0
242	20231109	153100	53576780	9800	9800	9800	9800	561
243	20231109	153000	53576780	9800	9800	9800	9800	561
244	20231109	152900	48078980	9830	9830	9830	9830	0
245	20231109	152800	48078980	9830	9830	9830	9830	0
246	20231109	152700	48078980	9830	9830	9830	9830	0
247	20231109	152600	48078980	9830	9830	9830	9830	0
248	20231109	152500	48078980	9830	9830	9830	9830	0
249	20231109	152400	48078980	9830	9830	9830	9830	0
250	20231109	152300	48078980	9830	9830	9830	9830	0
251	20231109	152200	48078980	9830	9830	9830	9830	0
252	20231109	152100	48078980	9830	9830	9830	9830	0
253	20231109	152000	48078980	9830	9830	9830	9830	0
254	20231109	151900	48078980	9830	9830	9830	9830	10
255	20231109	151800	47980680	9850	9830	9850	9830	22
256	20231109	151700	47764380	9850	9830	9850	9830	20
257	20231109	151600	47567760	9850	9830	9850	9830	92
258	20231109	151500	46663380	9860	9860	9860	9860	0
259	20231109	151400	46663380	9860	9860	9860	9860	0
260	20231109	151300	46663380	9860	9860	9860	9860	0
261	20231109	151200	46663380	9860	9860	9860	9860	0
262	20231109	151100	46663380	9860	9860	9860	9860	0
263	20231109	151000	46663380	9860	9860	9860	9860	9
264	20231109	150900	46574640	9860	9860	9860	9860	0
265	20231109	150800	46574640	9860	9860	9860	9860	0
266	20231109	150700	46574640	9860	9860	9860	9860	1
267	20231109	150600	46564780	9860	9860	9860	9860	1
268	20231109	150500	46554920	9860	9860	9860	9860	0
269	20231109	150400	46554920	9860	9860	9860	9860	0
270	20231109	150300	46554920	9860	9860	9860	9860	0
271	20231109	150200	46554920	9860	9860	9860	9860	0
272	20231109	150100	46554920	9860	9860	9860	9860	0
273	20231109	150000	46554920	9860	9860	9860	9860	0
274	20231109	145900	46554920	9860	9860	9860	9860	0
275	20231109	145800	46554920	9860	9860	9860	9860	0
276	20231109	145700	46554920	9860	9860	9860	9860	0
277	20231109	145600	46554920	9860	9860	9860	9860	0
278	20231109	145500	46554920	9860	9860	9860	9860	0
279	20231109	145400	46554920	9860	9860	9860	9860	0
280	20231109	145300	46554920	9860	9860	9860	9860	0
281	20231109	145200	46554920	9860	9860	9860	9860	0
282	20231109	145100	46554920	9860	9860	9860	9860	0
283	20231109	145000	46554920	9860	9860	9860	9860	0
284	20231109	144900	46554920	9860	9860	9860	9860	0
285	20231109	144800	46554920	9860	9860	9860	9820	10
286	20231109	144700	46456440	9860	9860	9860	9860	1
287	20231109	144600	46446580	9820	9830	9830	9820	6
288	20231109	144500	46387650	9860	9860	9860	9860	0
289	20231109	144400	46387650	9860	9860	9860	9860	2
290	20231109	144300	46367930	9860	9860	9860	9860	0
291	20231109	144200	46367930	9860	9860	9860	9860	0
292	20231109	144100	46367930	9860	9860	9860	9860	0
293	20231109	144000	46367930	9860	9860	9860	9860	0
294	20231109	143900	46367930	9860	9860	9860	9860	0
295	20231109	143800	46367930	9860	9860	9860	9860	0
296	20231109	143700	46367930	9860	9860	9860	9860	0
297	20231109	143600	46367930	9860	9860	9860	9860	0
298	20231109	143500	46367930	9860	9860	9860	9860	0
299	20231109	143400	46367930	9860	9860	9860	9860	0
300	20231109	143300	46367930	9860	9860	9860	9860	0
301	20231109	143200	46367930	9860	9860	9860	9860	0
302	20231109	143100	46367930	9860	9860	9860	9860	0
303	20231109	143000	46367930	9860	9860	9860	9860	0
304	20231109	142900	46367930	9860	9860	9860	9860	0
305	20231109	142800	46367930	9860	9860	9860	9860	1
306	20231109	142700	46358070	9860	9860	9860	9860	0
307	20231109	142600	46358070	9860	9860	9860	9860	0
308	20231109	142500	46358070	9860	9860	9860	9860	0
309	20231109	142400	46358070	9860	9860	9860	9860	0
310	20231109	142300	46358070	9860	9860	9860	9860	0
311	20231109	142200	46358070	9860	9860	9860	9860	1
312	20231109	142100	46348210	9860	9860	9860	9860	0
313	20231109	142000	46348210	9860	9860	9860	9860	0
314	20231109	141900	46348210	9860	9860	9860	9860	0
315	20231109	141800	46348210	9860	9860	9860	9860	0
316	20231109	141700	46348210	9860	9860	9860	9860	0
317	20231109	141600	46348210	9860	9860	9860	9860	0
318	20231109	141500	46348210	9860	9860	9860	9860	0
319	20231109	141400	46348210	9860	9850	9860	9850	10
320	20231109	141300	46249640	9850	9850	9850	9850	0
321	20231109	141200	46249640	9850	9850	9850	9850	0
322	20231109	141100	46249640	9850	9850	9850	9850	0
323	20231109	141000	46249640	9850	9850	9850	9850	1
324	20231109	140900	46239790	9850	9850	9850	9850	0
325	20231109	140800	46239790	9850	9850	9850	9850	0
326	20231109	140700	46239790	9850	9850	9850	9850	0
327	20231109	140600	46239790	9850	9810	9850	9800	154
328	20231109	140500	44729540	9860	9860	9860	9860	0
329	20231109	140400	44729540	9860	9860	9860	9860	0
330	20231109	140300	44729540	9860	9860	9860	9860	1
331	20231109	140200	44719680	9810	9810	9810	9810	21
332	20231109	140100	44513670	9860	9860	9860	9860	3
333	20231109	140000	44484090	9860	9860	9860	9860	0
334	20231109	135900	44484090	9860	9860	9860	9860	0
335	20231109	135800	44484090	9860	9860	9860	9860	0
336	20231109	135700	44484090	9860	9860	9860	9860	0
337	20231109	135600	44484090	9860	9860	9860	9860	0
338	20231109	135500	44484090	9860	9860	9860	9860	0
339	20231109	135400	44484090	9860	9860	9860	9860	0
340	20231109	135300	44484090	9860	9860	9860	9860	0
341	20231109	135200	44484090	9860	9860	9860	9860	0
342	20231109	135100	44484090	9860	9860	9860	9860	0
343	20231109	135000	44484090	9860	9860	9860	9860	0
344	20231109	134900	44484090	9860	9860	9860	9860	1
345	20231109	134800	44474230	9810	9810	9810	9810	10
346	20231109	134700	44376130	9860	9860	9860	9860	0
347	20231109	134600	44376130	9860	9820	9860	9820	11
348	20231109	134500	44268070	9810	9810	9810	9810	0
349	20231109	134400	44268070	9810	9810	9810	9810	0
350	20231109	134300	44268070	9810	9810	9810	9810	0
351	20231109	134200	44268070	9810	9820	9820	9810	5
352	20231109	134100	44218990	9860	9860	9860	9860	0
353	20231109	134000	44218990	9860	9860	9860	9860	0
354	20231109	133900	44218990	9860	9860	9860	9860	0
355	20231109	133800	44218990	9860	9860	9860	9860	0
356	20231109	133700	44218990	9860	9860	9860	9860	0
357	20231109	133600	44218990	9860	9860	9860	9860	0
358	20231109	133500	44218990	9860	9860	9860	9860	0
359	20231109	133400	44218990	9860	9860	9860	9860	0
360	20231109	133300	44218990	9860	9860	9860	9860	0
361	20231109	133200	44218990	9860	9860	9860	9860	0
362	20231109	133100	44218990	9860	9860	9860	9860	0
363	20231109	133000	44218990	9860	9860	9860	9860	0
364	20231109	132900	44218990	9860	9860	9860	9860	92
365	20231109	132800	43311870	9860	9860	9860	9860	8
366	20231109	132700	43232990	9860	9860	9860	9860	0
367	20231109	132600	43232990	9860	9860	9860	9860	0
368	20231109	132500	43232990	9860	9860	9860	9860	0
369	20231109	132400	43232990	9860	9860	9860	9860	0
370	20231109	132300	43232990	9860	9860	9860	9860	0
371	20231109	132200	43232990	9860	9860	9860	9860	1
372	20231109	132100	43223130	9860	9860	9860	9860	0
373	20231109	132000	43223130	9860	9860	9860	9860	0
374	20231109	131900	43223130	9860	9860	9860	9860	0
375	20231109	131800	43223130	9860	9860	9860	9860	0
376	20231109	131700	43223130	9860	9860	9860	9860	2
377	20231109	131600	43203410	9870	9870	9870	9870	0
378	20231109	131500	43203410	9870	9870	9870	9870	0
379	20231109	131400	43203410	9870	9870	9870	9870	0
380	20231109	131300	43203410	9870	9870	9870	9870	0
381	20231109	131200	43203410	9870	9870	9870	9870	0
382	20231109	131100	43203410	9870	9870	9870	9870	0
383	20231109	131000	43203410	9870	9870	9870	9870	0
384	20231109	130900	43203410	9870	9870	9870	9870	0
385	20231109	130800	43203410	9870	9870	9870	9870	0
386	20231109	130700	43203410	9870	9870	9870	9870	0
387	20231109	130600	43203410	9870	9820	9870	9820	10
388	20231109	130500	43105160	9830	9830	9830	9830	57
389	20231109	130400	42544850	9860	9860	9860	9860	0
390	20231109	130300	42544850	9860	9860	9860	9860	1
391	20231109	130200	42534990	9870	9870	9870	9870	0
392	20231109	130100	42534990	9870	9860	9870	9860	5
393	20231109	130000	42485680	9870	9870	9870	9870	127
394	20231109	125900	41232190	9870	9870	9870	9870	0
395	20231109	125800	41232190	9870	9830	9870	9830	2
396	20231109	125700	41212490	9870	9870	9870	9870	0
397	20231109	125600	41212490	9870	9870	9870	9870	0
398	20231109	125500	41212490	9870	9830	9870	9830	2
399	20231109	125400	41192790	9870	9870	9870	9870	0
400	20231109	125300	41192790	9870	9870	9870	9870	0
401	20231109	125200	41192790	9870	9870	9870	9870	0
402	20231109	125100	41192790	9870	9870	9870	9870	0
403	20231109	125000	41192790	9870	9810	9870	9810	2
404	20231109	124900	41173110	9860	9860	9860	9860	0
405	20231109	124800	41173110	9860	9860	9860	9860	0
406	20231109	124700	41173110	9860	9860	9860	9860	0
407	20231109	124600	41173110	9860	9860	9860	9860	0
408	20231109	124500	41173110	9860	9860	9860	9860	0
409	20231109	124400	41173110	9860	9860	9860	9860	0
410	20231109	124300	41173110	9860	9860	9860	9860	0
411	20231109	124200	41173110	9860	9860	9860	9860	200
412	20231109	124100	39201110	9860	9860	9860	9860	1
413	20231109	124000	39191250	9800	9800	9800	9800	0
414	20231109	123900	39191250	9800	9800	9800	9800	56
415	20231109	123800	38642450	9810	9820	9820	9810	274
416	20231109	123700	35954380	9830	9830	9830	9830	0
417	20231109	123600	35954380	9830	9830	9830	9830	10
418	20231109	123500	35856080	9860	9860	9860	9860	0
419	20231109	123400	35856080	9860	9860	9860	9860	0
420	20231109	123300	35856080	9860	9860	9860	9860	0
421	20231109	123200	35856080	9860	9860	9860	9860	0
422	20231109	123100	35856080	9860	9860	9860	9860	4
423	20231109	123000	35816640	9860	9860	9860	9860	6
424	20231109	122900	35757480	9860	9860	9860	9860	0
425	20231109	122800	35757480	9860	9860	9860	9860	0
426	20231109	122700	35757480	9860	9860	9860	9860	0
427	20231109	122600	35757480	9860	9860	9860	9860	10
428	20231109	122500	35658880	9860	9860	9860	9860	10
429	20231109	122400	35560280	9860	9860	9860	9860	0
430	20231109	122300	35560280	9860	9860	9860	9860	0
431	20231109	122200	35560280	9860	9860	9860	9860	2
432	20231109	122100	35540560	9860	9860	9860	9860	0
433	20231109	122000	35540560	9860	9860	9860	9860	22
434	20231109	121900	35323640	9860	9860	9860	9860	18
435	20231109	121800	35146160	9860	9860	9860	9860	14
436	20231109	121700	35008120	9860	9860	9860	9860	10
437	20231109	121600	34909520	9860	9860	9860	9860	6
438	20231109	121500	34850360	9860	9860	9860	9860	0
439	20231109	121400	34850360	9860	9860	9860	9860	1
440	20231109	121300	34840500	9830	9830	9830	9830	0
441	20231109	121200	34840500	9830	9830	9830	9830	0
442	20231109	121100	34840500	9830	9830	9830	9830	0
443	20231109	121000	34840500	9830	9830	9830	9830	0
444	20231109	120900	34840500	9830	9830	9830	9830	0
445	20231109	120800	34840500	9830	9830	9830	9830	0
446	20231109	120700	34840500	9830	9830	9830	9830	0
447	20231109	120600	34840500	9830	9830	9830	9830	0
448	20231109	120500	34840500	9830	9830	9830	9830	0
449	20231109	120400	34840500	9830	9830	9830	9830	0
450	20231109	120300	34840500	9830	9830	9830	9830	0
451	20231109	120200	34840500	9830	9830	9830	9830	0
452	20231109	120100	34840500	9830	9830	9830	9830	0
453	20231109	120000	34840500	9830	9830	9830	9830	0
454	20231109	115900	34840500	9830	9830	9830	9830	0
455	20231109	115800	34840500	9830	9830	9830	9830	0
456	20231109	115700	34840500	9830	9830	9830	9830	0
457	20231109	115600	34840500	9830	9830	9830	9830	100
458	20231109	115500	33857500	9830	9830	9830	9830	0
459	20231109	115400	33857500	9830	9830	9830	9830	0
460	20231109	115300	33857500	9830	9830	9830	9830	0
461	20231109	115200	33857500	9830	9830	9830	9830	1
462	20231109	115100	33847670	9870	9870	9870	9870	7
463	20231109	115000	33778580	9870	9870	9870	9870	0
464	20231109	114900	33778580	9870	9870	9870	9870	1
465	20231109	114800	33768710	9850	9850	9850	9850	0
466	20231109	114700	33768710	9850	9850	9850	9850	132
467	20231109	114600	32468510	9830	9830	9830	9830	0
468	20231109	114500	32468510	9830	9830	9830	9830	0
469	20231109	114400	32468510	9830	9830	9830	9830	0
470	20231109	114300	32468510	9830	9830	9830	9830	0
471	20231109	114200	32468510	9830	9830	9830	9830	0
472	20231109	114100	32468510	9830	9830	9830	9830	0
473	20231109	114000	32468510	9830	9830	9830	9830	0
474	20231109	113900	32468510	9830	9830	9830	9830	14
475	20231109	113800	32330890	9820	9820	9820	9820	0
476	20231109	113700	32330890	9820	9820	9820	9820	0
477	20231109	113600	32330890	9820	9830	9830	9820	20
478	20231109	113500	32134480	9850	9850	9850	9850	0
479	20231109	113400	32134480	9850	9850	9850	9850	0
480	20231109	113300	32134480	9850	9850	9850	9850	0
481	20231109	113200	32134480	9850	9850	9850	9850	0
482	20231109	113100	32134480	9850	9850	9850	9850	1
483	20231109	113000	32124630	9850	9850	9850	9850	0
484	20231109	112900	32124630	9850	9850	9850	9850	0
485	20231109	112800	32124630	9850	9850	9850	9850	0
486	20231109	112700	32124630	9850	9850	9850	9850	0
487	20231109	112600	32124630	9850	9850	9850	9850	0
488	20231109	112500	32124630	9850	9850	9850	9850	0
489	20231109	112400	32124630	9850	9850	9850	9850	0
490	20231109	112300	32124630	9850	9850	9850	9850	0
491	20231109	112200	32124630	9850	9850	9850	9850	0
492	20231109	112100	32124630	9850	9850	9850	9850	0
493	20231109	112000	32124630	9850	9850	9850	9850	14
494	20231109	111900	31986730	9850	9850	9850	9850	0
495	20231109	111800	31986730	9850	9850	9850	9850	0
496	20231109	111700	31986730	9850	9850	9850	9850	0
497	20231109	111600	31986730	9850	9850	9850	9850	0
498	20231109	111500	31986730	9850	9850	9850	9850	0
499	20231109	111400	31986730	9850	9850	9850	9850	0
500	20231109	111300	31986730	9850	9850	9850	9850	0
501	20231109	111200	31986730	9850	9850	9850	9850	0
502	20231109	111100	31986730	9850	9850	9850	9850	0
503	20231109	111000	31986730	9850	9850	9850	9850	0
504	20231109	110900	31986730	9850	9850	9850	9850	0
505	20231109	110800	31986730	9850	9850	9850	9850	0
506	20231109	110700	31986730	9850	9850	9850	9850	2
507	20231109	110600	31967030	9850	9850	9850	9850	2
508	20231109	110500	31947330	9850	9850	9850	9850	0
509	20231109	110400	31947330	9850	9850	9850	9850	0
510	20231109	110300	31947330	9850	9850	9850	9850	10
511	20231109	110200	31848830	9850	9850	9850	9850	0
512	20231109	110100	31848830	9850	9850	9850	9850	0
513	20231109	110000	31848830	9850	9850	9850	9850	0
514	20231109	105900	31848830	9850	9850	9850	9850	0
515	20231109	105800	31848830	9850	9850	9850	9850	0
516	20231109	105700	31848830	9850	9850	9850	9850	1
517	20231109	105600	31838980	9800	9800	9800	9800	219
518	20231109	105500	29692780	9850	9850	9850	9850	0
519	20231109	105400	29692780	9850	9850	9850	9850	0
520	20231109	105300	29692780	9850	9850	9850	9850	0
521	20231109	105200	29692780	9850	9850	9850	9850	0
522	20231109	105100	29692780	9850	9850	9850	9850	0
523	20231109	105000	29692780	9850	9850	9850	9850	0
524	20231109	104900	29692780	9850	9850	9850	9850	0
525	20231109	104800	29692780	9850	9850	9850	9850	0
526	20231109	104700	29692780	9850	9850	9850	9850	10
527	20231109	104600	29594280	9840	9840	9840	9840	0
528	20231109	104500	29594280	9840	9840	9840	9840	0
529	20231109	104400	29594280	9840	9840	9840	9840	0
530	20231109	104300	29594280	9840	9840	9840	9840	1
531	20231109	104200	29584440	9840	9840	9840	9840	0
532	20231109	104100	29584440	9840	9840	9840	9840	0
533	20231109	104000	29584440	9840	9840	9840	9840	5
534	20231109	103900	29535240	9840	9840	9840	9840	0
535	20231109	103800	29535240	9840	9840	9840	9840	0
536	20231109	103700	29535240	9840	9840	9840	9840	4
537	20231109	103600	29495880	9840	9840	9840	9840	0
538	20231109	103500	29495880	9840	9840	9840	9840	11
539	20231109	103400	29387640	9840	9840	9840	9840	0
540	20231109	103300	29387640	9840	9840	9840	9840	0
541	20231109	103200	29387640	9840	9840	9840	9840	0
542	20231109	103100	29387640	9840	9840	9840	9840	0
543	20231109	103000	29387640	9840	9840	9840	9840	0
544	20231109	102900	29387640	9840	9840	9840	9840	0
545	20231109	102800	29387640	9840	9840	9840	9840	0
546	20231109	102700	29387640	9840	9840	9840	9840	0
547	20231109	102600	29387640	9840	9840	9840	9840	0
548	20231109	102500	29387640	9840	9840	9840	9840	1
549	20231109	102400	29377800	9760	9760	9760	9760	7
550	20231109	102300	29309480	9820	9820	9820	9820	0
551	20231109	102200	29309480	9820	9820	9820	9820	0
552	20231109	102100	29309480	9820	9770	9820	9770	25
553	20231109	102000	29065180	9830	9770	9830	9770	5
554	20231109	101900	29016270	9870	9870	9870	9870	0
555	20231109	101800	29016270	9870	9820	9870	9820	10
556	20231109	101700	28918020	9810	9800	9810	9800	30
557	20231109	101600	28623820	9890	9890	9890	9890	0
558	20231109	101500	28623820	9890	9890	9890	9890	0
559	20231109	101400	28623820	9890	9890	9890	9890	0
560	20231109	101300	28623820	9890	9890	9890	9890	0
561	20231109	101200	28623820	9890	9730	9890	9730	314
562	20231109	101100	25567150	9730	9730	9730	9730	101
563	20231109	101000	24584420	9710	9720	9720	9710	17
564	20231109	100900	24419220	9710	9720	9720	9710	11
565	20231109	100800	24312340	9730	9740	9740	9730	14
566	20231109	100700	24176110	9820	9820	9820	9820	0
567	20231109	100600	24176110	9820	9820	9820	9820	0
568	20231109	100500	24176110	9820	9820	9820	9820	0
569	20231109	100400	24176110	9820	9820	9820	9820	0
570	20231109	100300	24176110	9820	9820	9820	9820	0
571	20231109	100200	24176110	9820	9820	9820	9820	1
572	20231109	100100	24166290	9740	9740	9740	9710	57
573	20231109	100000	23612700	9740	9800	9800	9740	258
574	20231109	095900	21093570	9830	9830	9830	9830	0
575	20231109	095800	21093570	9830	9830	9830	9830	0
576	20231109	095700	21093570	9830	9830	9830	9830	5
577	20231109	095600	21044420	9780	9780	9780	9780	0
578	20231109	095500	21044420	9780	9820	9830	9780	461
579	20231109	095400	16517950	9830	9840	9840	9830	175
580	20231109	095300	14797560	9900	9870	9900	9840	207
581	20231109	095200	12758170	9870	9880	9880	9870	45
582	20231109	095100	12313790	9890	9890	9890	9890	11
583	20231109	095000	12205000	9920	9920	9920	9920	3
584	20231109	094900	12175240	9920	9920	9920	9920	46
585	20231109	094800	11718920	9920	9920	9920	9920	51
586	20231109	094700	11213000	9920	9920	9920	9920	1
587	20231109	094600	11203080	9920	9920	9920	9920	1
588	20231109	094500	11193160	9930	9920	9930	9920	31
589	20231109	094400	10885620	9930	9920	9930	9920	6
590	20231109	094300	10826090	9930	9920	9930	9920	137
591	20231109	094200	9467030	9920	9900	9920	9900	8
592	20231109	094100	9387810	9920	9920	9920	9920	0
593	20231109	094000	9387810	9920	9920	9920	9920	0
594	20231109	093900	9387810	9920	9920	9920	9920	2
595	20231109	093800	9367970	9910	9920	9920	9910	9
596	20231109	093700	9278770	9920	9910	9920	9910	10
597	20231109	093600	9179610	9920	9920	9920	9910	6
598	20231109	093500	9120130	9900	9910	9920	9900	106
599	20231109	093400	8069680	9920	9920	9920	9920	0
600	20231109	093300	8069680	9920	9920	9920	9920	8
601	20231109	093200	7990320	9920	9910	9920	9910	8
602	20231109	093100	7911030	9920	9920	9920	9920	0
603	20231109	093000	7911030	9920	9920	9920	9920	0
604	20231109	092900	7911030	9920	9920	9920	9920	0
605	20231109	092800	7911030	9920	9920	9920	9920	0
606	20231109	092700	7911030	9920	9920	9920	9920	0
607	20231109	092600	7911030	9920	9920	9920	9920	0
608	20231109	092500	7911030	9920	9920	9920	9920	0
609	20231109	092400	7911030	9920	9920	9920	9920	0
610	20231109	092300	7911030	9920	9920	9920	9920	0
611	20231109	092200	7911030	9920	9920	9920	9920	0
612	20231109	092100	7911030	9920	9920	9920	9920	0
613	20231109	092000	7911030	9920	9860	9920	9860	3
614	20231109	091900	7881390	9920	9920	9920	9920	0
615	20231109	091800	7881390	9920	9920	9920	9920	0
616	20231109	091700	7881390	9920	9920	9920	9920	0
617	20231109	091600	7881390	9920	9920	9920	9920	0
618	20231109	091500	7881390	9920	9910	9920	9910	5
619	20231109	091400	7831830	9910	9910	9910	9910	1
620	20231109	091300	7821920	9920	9910	9920	9910	53
621	20231109	091200	7296680	9950	9950	9950	9950	0
622	20231109	091100	7296680	9950	9920	9950	9910	26
623	20231109	091000	7038760	9910	9910	9910	9910	80
624	20231109	090900	6245960	9920	9920	9920	9920	0
625	20231109	090800	6245960	9920	9920	9920	9920	0
626	20231109	090700	6245960	9920	9930	9950	9920	204
627	20231109	090600	4216560	9950	9950	9950	9950	0
628	20231109	090500	4216560	9950	9920	9950	9920	50
629	20231109	090400	3719540	9940	9930	9940	9930	70
630	20231109	090300	3024420	9930	9880	9930	9880	87
631	20231109	090200	2164710	9980	9980	9980	9980	0
632	20231109	090100	2164710	9980	9980	9980	9980	200
633	20231109	090000	168710	9990	9920	9990	9920	17