KissMeData/290270/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205800	56633085	3930	3930	3930	3930	95
3	20231109	205700	56633085	3930	3930	3930	3930	0
4	20231109	205600	56633085	3930	3930	3930	3930	0
5	20231109	205500	56633085	3930	3930	3930	3930	0
6	20231109	205400	56633085	3930	3930	3930	3930	0
7	20231109	205300	56633085	3930	3930	3930	3930	0
8	20231109	205200	56633085	3930	3930	3930	3930	0
9	20231109	205100	56633085	3930	3930	3930	3930	0
10	20231109	205000	56633085	3930	3930	3930	3930	0
11	20231109	204900	56633085	3930	3930	3930	3930	0
12	20231109	204800	56633085	3930	3930	3930	3930	0
13	20231109	204700	56633085	3930	3930	3930	3930	0
14	20231109	204600	56633085	3930	3930	3930	3930	0
15	20231109	204500	56633085	3930	3930	3930	3930	0
16	20231109	204400	56633085	3930	3930	3930	3930	0
17	20231109	204300	56633085	3930	3930	3930	3930	0
18	20231109	204200	56633085	3930	3930	3930	3930	0
19	20231109	204100	56633085	3930	3930	3930	3930	0
20	20231109	204000	56633085	3930	3930	3930	3930	0
21	20231109	203900	56633085	3930	3930	3930	3930	0
22	20231109	203800	56633085	3930	3930	3930	3930	0
23	20231109	203700	56633085	3930	3930	3930	3930	0
24	20231109	203600	56633085	3930	3930	3930	3930	0
25	20231109	203500	56633085	3930	3930	3930	3930	0
26	20231109	203400	56633085	3930	3930	3930	3930	0
27	20231109	203300	56633085	3930	3930	3930	3930	0
28	20231109	203200	56633085	3930	3930	3930	3930	0
29	20231109	203100	56633085	3930	3930	3930	3930	0
30	20231109	203000	56633085	3930	3930	3930	3930	0
31	20231109	202900	56633085	3930	3930	3930	3930	0
32	20231109	202800	56633085	3930	3930	3930	3930	95
33	20231109	202700	56633085	3930	3930	3930	3930	0
34	20231109	202600	56633085	3930	3930	3930	3930	0
35	20231109	202500	56633085	3930	3930	3930	3930	0
36	20231109	202400	56633085	3930	3930	3930	3930	0
37	20231109	202300	56633085	3930	3930	3930	3930	0
38	20231109	202200	56633085	3930	3930	3930	3930	0
39	20231109	202100	56633085	3930	3930	3930	3930	0
40	20231109	202000	56633085	3930	3930	3930	3930	0
41	20231109	201900	56633085	3930	3930	3930	3930	0
42	20231109	201800	56633085	3930	3930	3930	3930	0
43	20231109	201700	56633085	3930	3930	3930	3930	0
44	20231109	201600	56633085	3930	3930	3930	3930	0
45	20231109	201500	56633085	3930	3930	3930	3930	0
46	20231109	201400	56633085	3930	3930	3930	3930	0
47	20231109	201300	56633085	3930	3930	3930	3930	0
48	20231109	201200	56633085	3930	3930	3930	3930	0
49	20231109	201100	56633085	3930	3930	3930	3930	0
50	20231109	201000	56633085	3930	3930	3930	3930	0
51	20231109	200900	56633085	3930	3930	3930	3930	0
52	20231109	200800	56633085	3930	3930	3930	3930	0
53	20231109	200700	56633085	3930	3930	3930	3930	0
54	20231109	200600	56633085	3930	3930	3930	3930	0
55	20231109	200500	56633085	3930	3930	3930	3930	0
56	20231109	200400	56633085	3930	3930	3930	3930	0
57	20231109	200300	56633085	3930	3930	3930	3930	0
58	20231109	200200	56633085	3930	3930	3930	3930	0
59	20231109	200100	56633085	3930	3930	3930	3930	0
60	20231109	200000	56633085	3930	3930	3930	3930	0
61	20231109	195900	56633085	3930	3930	3930	3930	0
62	20231109	195800	56633085	3930	3930	3930	3930	95
63	20231109	195700	56633085	3930	3930	3930	3930	0
64	20231109	195600	56633085	3930	3930	3930	3930	0
65	20231109	195500	56633085	3930	3930	3930	3930	0
66	20231109	195400	56633085	3930	3930	3930	3930	0
67	20231109	195300	56633085	3930	3930	3930	3930	0
68	20231109	195200	56633085	3930	3930	3930	3930	0
69	20231109	195100	56633085	3930	3930	3930	3930	0
70	20231109	195000	56633085	3930	3930	3930	3930	0
71	20231109	194900	56633085	3930	3930	3930	3930	0
72	20231109	194800	56633085	3930	3930	3930	3930	0
73	20231109	194700	56633085	3930	3930	3930	3930	0
74	20231109	194600	56633085	3930	3930	3930	3930	0
75	20231109	194500	56633085	3930	3930	3930	3930	0
76	20231109	194400	56633085	3930	3930	3930	3930	0
77	20231109	194300	56633085	3930	3930	3930	3930	0
78	20231109	194200	56633085	3930	3930	3930	3930	0
79	20231109	194100	56633085	3930	3930	3930	3930	0
80	20231109	194000	56633085	3930	3930	3930	3930	0
81	20231109	193900	56633085	3930	3930	3930	3930	0
82	20231109	193800	56633085	3930	3930	3930	3930	0
83	20231109	193700	56633085	3930	3930	3930	3930	0
84	20231109	193600	56633085	3930	3930	3930	3930	0
85	20231109	193500	56633085	3930	3930	3930	3930	0
86	20231109	193400	56633085	3930	3930	3930	3930	0
87	20231109	193300	56633085	3930	3930	3930	3930	0
88	20231109	193200	56633085	3930	3930	3930	3930	0
89	20231109	193100	56633085	3930	3930	3930	3930	0
90	20231109	193000	56633085	3930	3930	3930	3930	0
91	20231109	192900	56633085	3930	3930	3930	3930	0
92	20231109	192800	56633085	3930	3930	3930	3930	95
93	20231109	192700	56633085	3930	3930	3930	3930	0
94	20231109	192600	56633085	3930	3930	3930	3930	0
95	20231109	192500	56633085	3930	3930	3930	3930	0
96	20231109	192400	56633085	3930	3930	3930	3930	0
97	20231109	192300	56633085	3930	3930	3930	3930	0
98	20231109	192200	56633085	3930	3930	3930	3930	0
99	20231109	192100	56633085	3930	3930	3930	3930	0
100	20231109	192000	56633085	3930	3930	3930	3930	0
101	20231109	191900	56633085	3930	3930	3930	3930	0
102	20231109	191800	56633085	3930	3930	3930	3930	0
103	20231109	191700	56633085	3930	3930	3930	3930	0
104	20231109	191600	56633085	3930	3930	3930	3930	0
105	20231109	191500	56633085	3930	3930	3930	3930	0
106	20231109	191400	56633085	3930	3930	3930	3930	0
107	20231109	191300	56633085	3930	3930	3930	3930	0
108	20231109	191200	56633085	3930	3930	3930	3930	0
109	20231109	191100	56633085	3930	3930	3930	3930	0
110	20231109	191000	56633085	3930	3930	3930	3930	0
111	20231109	190900	56633085	3930	3930	3930	3930	0
112	20231109	190800	56633085	3930	3930	3930	3930	0
113	20231109	190700	56633085	3930	3930	3930	3930	0
114	20231109	190600	56633085	3930	3930	3930	3930	0
115	20231109	190500	56633085	3930	3930	3930	3930	0
116	20231109	190400	56633085	3930	3930	3930	3930	0
117	20231109	190300	56633085	3930	3930	3930	3930	0
118	20231109	190200	56633085	3930	3930	3930	3930	0
119	20231109	190100	56633085	3930	3930	3930	3930	0
120	20231109	190000	56633085	3930	3930	3930	3930	0
121	20231109	185900	56633085	3930	3930	3930	3930	0
122	20231109	185800	56633085	3930	3930	3930	3930	95
123	20231109	185700	56633085	3930	3930	3930	3930	0
124	20231109	185600	56633085	3930	3930	3930	3930	0
125	20231109	185500	56633085	3930	3930	3930	3930	0
126	20231109	185400	56633085	3930	3930	3930	3930	0
127	20231109	185300	56633085	3930	3930	3930	3930	0
128	20231109	185200	56633085	3930	3930	3930	3930	0
129	20231109	185100	56633085	3930	3930	3930	3930	0
130	20231109	185000	56633085	3930	3930	3930	3930	0
131	20231109	184900	56633085	3930	3930	3930	3930	0
132	20231109	184800	56633085	3930	3930	3930	3930	0
133	20231109	184700	56633085	3930	3930	3930	3930	0
134	20231109	184600	56633085	3930	3930	3930	3930	0
135	20231109	184500	56633085	3930	3930	3930	3930	0
136	20231109	184400	56633085	3930	3930	3930	3930	0
137	20231109	184300	56633085	3930	3930	3930	3930	0
138	20231109	184200	56633085	3930	3930	3930	3930	0
139	20231109	184100	56633085	3930	3930	3930	3930	0
140	20231109	184000	56633085	3930	3930	3930	3930	0
141	20231109	183900	56633085	3930	3930	3930	3930	0
142	20231109	183800	56633085	3930	3930	3930	3930	0
143	20231109	183700	56633085	3930	3930	3930	3930	0
144	20231109	183600	56633085	3930	3930	3930	3930	0
145	20231109	183500	56633085	3930	3930	3930	3930	0
146	20231109	183400	56633085	3930	3930	3930	3930	0
147	20231109	183300	56633085	3930	3930	3930	3930	0
148	20231109	183200	56633085	3930	3930	3930	3930	0
149	20231109	183100	56633085	3930	3930	3930	3930	0
150	20231109	183000	56633085	3930	3930	3930	3930	0
151	20231109	182900	56633085	3930	3930	3930	3930	0
152	20231109	182800	56633085	3930	3930	3930	3930	95
153	20231109	182700	56633085	3930	3930	3930	3930	0
154	20231109	182600	56633085	3930	3930	3930	3930	0
155	20231109	182500	56633085	3930	3930	3930	3930	0
156	20231109	182400	56633085	3930	3930	3930	3930	0
157	20231109	182300	56633085	3930	3930	3930	3930	0
158	20231109	182200	56633085	3930	3930	3930	3930	0
159	20231109	182100	56633085	3930	3930	3930	3930	0
160	20231109	182000	56633085	3930	3930	3930	3930	0
161	20231109	181900	56633085	3930	3930	3930	3930	0
162	20231109	181800	56633085	3930	3930	3930	3930	0
163	20231109	181700	56633085	3930	3930	3930	3930	0
164	20231109	181600	56633085	3930	3930	3930	3930	0
165	20231109	181500	56633085	3930	3930	3930	3930	0
166	20231109	181400	56633085	3930	3930	3930	3930	0
167	20231109	181300	56633085	3930	3930	3930	3930	0
168	20231109	181200	56633085	3930	3930	3930	3930	0
169	20231109	181100	56633085	3930	3930	3930	3930	0
170	20231109	181000	56633085	3930	3930	3930	3930	0
171	20231109	180900	56633085	3930	3930	3930	3930	0
172	20231109	180800	56633085	3930	3930	3930	3930	0
173	20231109	180700	56633085	3930	3930	3930	3930	0
174	20231109	180600	56633085	3930	3930	3930	3930	0
175	20231109	180500	56633085	3930	3930	3930	3930	0
176	20231109	180400	56633085	3930	3930	3930	3930	0
177	20231109	180300	56633085	3930	3930	3930	3930	0
178	20231109	180200	56633085	3930	3930	3930	3930	0
179	20231109	180100	56633085	3930	3930	3930	3930	0
180	20231109	180000	56633085	3930	3930	3930	3930	0
181	20231109	175900	56633085	3930	3930	3930	3930	0
182	20231109	175800	56633085	3930	3930	3930	3930	95
183	20231109	175700	56633085	3930	3930	3930	3930	0
184	20231109	175600	56633085	3930	3930	3930	3930	0
185	20231109	175500	56633085	3930	3930	3930	3930	0
186	20231109	175400	56633085	3930	3930	3930	3930	0
187	20231109	175300	56633085	3930	3930	3930	3930	0
188	20231109	175200	56633085	3930	3930	3930	3930	0
189	20231109	175100	56633085	3930	3930	3930	3930	0
190	20231109	175000	56633085	3930	3930	3930	3930	0
191	20231109	174900	56633085	3930	3930	3930	3930	0
192	20231109	174800	56633085	3930	3930	3930	3930	0
193	20231109	174700	56633085	3930	3930	3930	3930	0
194	20231109	174600	56633085	3930	3930	3930	3930	0
195	20231109	174500	56633085	3930	3930	3930	3930	0
196	20231109	174400	56633085	3930	3930	3930	3930	0
197	20231109	174300	56633085	3930	3930	3930	3930	0
198	20231109	174200	56633085	3930	3930	3930	3930	0
199	20231109	174100	56633085	3930	3930	3930	3930	0
200	20231109	174000	56633085	3930	3930	3930	3930	0
201	20231109	173900	56633085	3930	3930	3930	3930	0
202	20231109	173800	56633085	3930	3930	3930	3930	0
203	20231109	173700	56633085	3930	3930	3930	3930	0
204	20231109	173600	56633085	3930	3930	3930	3930	0
205	20231109	173500	56633085	3930	3930	3930	3930	0
206	20231109	173400	56633085	3930	3930	3930	3930	0
207	20231109	173300	56633085	3930	3930	3930	3930	0
208	20231109	173200	56633085	3930	3930	3930	3930	0
209	20231109	173100	56633085	3930	3930	3930	3930	0
210	20231109	173000	56633085	3930	3930	3930	3930	0
211	20231109	172900	56633085	3930	3930	3930	3930	0
212	20231109	172800	56633085	3930	3930	3930	3930	95
213	20231109	172700	56633085	3930	3930	3930	3930	0
214	20231109	172600	56633085	3930	3930	3930	3930	0
215	20231109	172500	56633085	3930	3930	3930	3930	0
216	20231109	172400	56633085	3930	3930	3930	3930	0
217	20231109	172300	56633085	3930	3930	3930	3930	0
218	20231109	172200	56633085	3930	3930	3930	3930	0
219	20231109	172100	56633085	3930	3930	3930	3930	0
220	20231109	172000	56633085	3930	3930	3930	3930	0
221	20231109	171900	56633085	3930	3930	3930	3930	0
222	20231109	171800	56633085	3930	3930	3930	3930	0
223	20231109	171700	56633085	3930	3930	3930	3930	0
224	20231109	171600	56633085	3930	3930	3930	3930	0
225	20231109	171500	56633085	3930	3930	3930	3930	0
226	20231109	171400	56633085	3930	3930	3930	3930	0
227	20231109	171300	56633085	3930	3930	3930	3930	0
228	20231109	171200	56633085	3930	3930	3930	3930	0
229	20231109	171100	56633085	3930	3930	3930	3930	0
230	20231109	171000	56633085	3930	3930	3930	3930	0
231	20231109	170900	56633085	3930	3930	3930	3930	0
232	20231109	170800	56633085	3930	3930	3930	3930	0
233	20231109	170700	56633085	3930	3930	3930	3930	0
234	20231109	170600	56633085	3930	3930	3930	3930	0
235	20231109	170500	56633085	3930	3930	3930	3930	0
236	20231109	170400	56633085	3930	3930	3930	3930	0
237	20231109	170300	56633085	3930	3930	3930	3930	0
238	20231109	170200	56633085	3930	3930	3930	3930	0
239	20231109	170100	56633085	3930	3930	3930	3930	0
240	20231109	170000	56633085	3930	3930	3930	3930	0
241	20231109	165900	56633085	3930	3930	3930	3930	0
242	20231109	165800	56633085	3930	3930	3930	3930	95
243	20231109	165700	56633085	3930	3930	3930	3930	0
244	20231109	165600	56633085	3930	3930	3930	3930	0
245	20231109	165500	56633085	3930	3930	3930	3930	0
246	20231109	165400	56633085	3930	3930	3930	3930	0
247	20231109	165300	56633085	3930	3930	3930	3930	0
248	20231109	165200	56633085	3930	3930	3930	3930	0
249	20231109	165100	56633085	3930	3930	3930	3930	0
250	20231109	165000	56633085	3930	3930	3930	3930	0
251	20231109	164900	56633085	3930	3930	3930	3930	0
252	20231109	164800	56633085	3930	3930	3930	3930	0
253	20231109	164700	56633085	3930	3930	3930	3930	0
254	20231109	164600	56633085	3930	3930	3930	3930	0
255	20231109	164500	56633085	3930	3930	3930	3930	0
256	20231109	164400	56633085	3930	3930	3930	3930	0
257	20231109	164300	56633085	3930	3930	3930	3930	0
258	20231109	164200	56633085	3930	3930	3930	3930	0
259	20231109	164100	56633085	3930	3930	3930	3930	0
260	20231109	164000	56633085	3930	3930	3930	3930	0
261	20231109	163900	56633085	3930	3930	3930	3930	0
262	20231109	163800	56633085	3930	3930	3930	3930	0
263	20231109	163700	56633085	3930	3930	3930	3930	0
264	20231109	163600	56633085	3930	3930	3930	3930	0
265	20231109	163500	56633085	3930	3930	3930	3930	0
266	20231109	163400	56633085	3930	3930	3930	3930	0
267	20231109	163300	56633085	3930	3930	3930	3930	0
268	20231109	163200	56633085	3930	3930	3930	3930	0
269	20231109	163100	56633085	3930	3930	3930	3930	0
270	20231109	163000	56633085	3930	3930	3930	3930	0
271	20231109	162900	56633085	3930	3930	3930	3930	0
272	20231109	162800	56633085	3930	3930	3930	3930	95
273	20231109	162700	56633085	3930	3930	3930	3930	0
274	20231109	162600	56633085	3930	3930	3930	3930	0
275	20231109	162500	56633085	3930	3930	3930	3930	0
276	20231109	162400	56633085	3930	3930	3930	3930	0
277	20231109	162300	56633085	3930	3930	3930	3930	0
278	20231109	162200	56633085	3930	3930	3930	3930	0
279	20231109	162100	56633085	3930	3930	3930	3930	0
280	20231109	162000	56633085	3930	3930	3930	3930	0
281	20231109	161900	56633085	3930	3930	3930	3930	0
282	20231109	161800	56633085	3930	3930	3930	3930	0
283	20231109	161700	56633085	3930	3930	3930	3930	0
284	20231109	161600	56633085	3930	3930	3930	3930	0
285	20231109	161500	56633085	3930	3930	3930	3930	0
286	20231109	161400	56633085	3930	3930	3930	3930	0
287	20231109	161300	56633085	3930	3930	3930	3930	0
288	20231109	161200	56633085	3930	3930	3930	3930	0
289	20231109	161100	56633085	3930	3930	3930	3930	0
290	20231109	161000	56633085	3930	3930	3930	3930	0
291	20231109	160900	56633085	3930	3930	3930	3930	0
292	20231109	160800	56633085	3930	3930	3930	3930	0
293	20231109	160700	56633085	3930	3930	3930	3930	0
294	20231109	160600	56633085	3930	3930	3930	3930	0
295	20231109	160500	56633085	3930	3930	3930	3930	0
296	20231109	160400	56633085	3930	3930	3930	3930	0
297	20231109	160300	56633085	3930	3930	3930	3930	0
298	20231109	160200	56633085	3930	3930	3930	3930	0
299	20231109	160100	56633085	3930	3930	3930	3930	0
300	20231109	160000	56633085	3930	3930	3930	3930	0
301	20231109	155900	56633085	3930	3930	3930	3930	0
302	20231109	155800	56633085	3930	3930	3930	3930	95
303	20231109	155700	56633085	3930	3930	3930	3930	0
304	20231109	155600	56633085	3930	3930	3930	3930	0
305	20231109	155500	56633085	3930	3930	3930	3930	0
306	20231109	155400	56633085	3930	3930	3930	3930	0
307	20231109	155300	56633085	3930	3930	3930	3930	0
308	20231109	155200	56633085	3930	3930	3930	3930	0
309	20231109	155100	56633085	3930	3930	3930	3930	0
310	20231109	155000	56633085	3930	3930	3930	3930	0
311	20231109	154900	56633085	3930	3930	3930	3930	0
312	20231109	154800	56633085	3930	3930	3930	3930	0
313	20231109	154700	56633085	3930	3930	3930	3930	0
314	20231109	154600	56633085	3930	3930	3930	3930	0
315	20231109	154500	56633085	3930	3930	3930	3930	0
316	20231109	154400	56633085	3930	3930	3930	3930	0
317	20231109	154300	56633085	3930	3930	3930	3930	0
318	20231109	154200	56633085	3930	3930	3930	3930	0
319	20231109	154100	56633085	3930	3930	3930	3930	0
320	20231109	154000	56633085	3930	3930	3930	3930	0
321	20231109	153900	56633085	3930	3930	3930	3930	0
322	20231109	153800	56633085	3930	3930	3930	3930	0
323	20231109	153700	56633085	3930	3930	3930	3930	0
324	20231109	153600	56633085	3930	3930	3930	3930	0
325	20231109	153500	56633085	3930	3930	3930	3930	0
326	20231109	153400	56633085	3930	3930	3930	3930	0
327	20231109	153300	56633085	3930	3930	3930	3930	0
328	20231109	153200	56633085	3930	3930	3930	3930	0
329	20231109	153100	56633085	3930	3930	3930	3930	0
330	20231109	153000	56633085	3930	3930	3930	3930	95
331	20231109	152900	56259735	3900	3900	3900	3900	0
332	20231109	152800	56259735	3900	3900	3900	3900	0
333	20231109	152700	56259735	3900	3900	3900	3900	0
334	20231109	152600	56259735	3900	3900	3900	3900	0
335	20231109	152500	56259735	3900	3900	3900	3900	0
336	20231109	152400	56259735	3900	3900	3900	3900	0
337	20231109	152300	56259735	3900	3900	3900	3900	0
338	20231109	152200	56259735	3900	3900	3900	3900	0
339	20231109	152100	56259735	3900	3900	3900	3900	0
340	20231109	152000	56259735	3900	3900	3900	3900	0
341	20231109	151900	56259735	3900	3900	3900	3900	40
342	20231109	151800	56103735	3900	3900	3900	3900	306
343	20231109	151700	54910335	3900	3890	3900	3890	100
344	20231109	151600	54520365	3890	3890	3890	3890	80
345	20231109	151500	54209165	3890	3890	3890	3890	0
346	20231109	151400	54209165	3890	3890	3890	3890	0
347	20231109	151300	54209165	3890	3890	3890	3890	0
348	20231109	151200	54209165	3890	3880	3890	3880	261
349	20231109	151100	53196465	3880	3880	3880	3880	0
350	20231109	151000	53196465	3880	3880	3880	3880	0
351	20231109	150900	53196465	3880	3880	3880	3880	0
352	20231109	150800	53196465	3880	3880	3880	3880	0
353	20231109	150700	53196465	3880	3880	3880	3880	0
354	20231109	150600	53196465	3880	3880	3880	3880	0
355	20231109	150500	53196465	3880	3880	3880	3880	0
356	20231109	150400	53196465	3880	3880	3880	3880	0
357	20231109	150300	53196465	3880	3880	3880	3880	0
358	20231109	150200	53196465	3880	3880	3880	3880	500
359	20231109	150100	51256465	3880	3880	3880	3880	0
360	20231109	150000	51256465	3880	3880	3880	3880	0
361	20231109	145900	51256465	3880	3880	3880	3880	21
362	20231109	145800	51174985	3880	3880	3880	3880	0
363	20231109	145700	51174985	3880	3880	3880	3880	0
364	20231109	145600	51174985	3880	3880	3880	3880	0
365	20231109	145500	51174985	3880	3880	3880	3880	0
366	20231109	145400	51174985	3880	3880	3880	3880	0
367	20231109	145300	51174985	3880	3880	3880	3880	0
368	20231109	145200	51174985	3880	3880	3880	3880	3
369	20231109	145100	51163345	3880	3880	3880	3880	0
370	20231109	145000	51163345	3880	3880	3880	3880	0
371	20231109	144900	51163345	3880	3880	3880	3880	0
372	20231109	144800	51163345	3880	3880	3880	3880	0
373	20231109	144700	51163345	3880	3880	3880	3880	0
374	20231109	144600	51163345	3880	3880	3880	3880	0
375	20231109	144500	51163345	3880	3880	3880	3880	0
376	20231109	144400	51163345	3880	3880	3880	3880	0
377	20231109	144300	51163345	3880	3880	3880	3880	0
378	20231109	144200	51163345	3880	3880	3880	3880	0
379	20231109	144100	51163345	3880	3880	3880	3880	3
380	20231109	144000	51151705	3860	3860	3860	3860	0
381	20231109	143900	51151705	3860	3860	3860	3860	0
382	20231109	143800	51151705	3860	3860	3860	3860	0
383	20231109	143700	51151705	3860	3855	3860	3855	253
384	20231109	143600	50176350	3855	3855	3855	3855	0
385	20231109	143500	50176350	3855	3855	3855	3855	0
386	20231109	143400	50176350	3855	3855	3855	3855	1
387	20231109	143300	50172495	3855	3855	3855	3855	0
388	20231109	143200	50172495	3855	3855	3855	3855	34
389	20231109	143100	50041425	3860	3860	3860	3860	0
390	20231109	143000	50041425	3860	3860	3860	3860	0
391	20231109	142900	50041425	3860	3860	3860	3860	21
392	20231109	142800	49960365	3860	3860	3860	3860	0
393	20231109	142700	49960365	3860	3860	3860	3860	0
394	20231109	142600	49960365	3860	3860	3860	3860	0
395	20231109	142500	49960365	3860	3860	3860	3860	0
396	20231109	142400	49960365	3860	3860	3860	3860	0
397	20231109	142300	49960365	3860	3860	3860	3860	13
398	20231109	142200	49910185	3860	3860	3860	3860	0
399	20231109	142100	49910185	3860	3860	3860	3860	0
400	20231109	142000	49910185	3860	3860	3860	3860	0
401	20231109	141900	49910185	3860	3860	3860	3860	191
402	20231109	141800	49172925	3865	3865	3865	3865	0
403	20231109	141700	49172925	3865	3865	3865	3865	0
404	20231109	141600	49172925	3865	3865	3865	3865	8
405	20231109	141500	49142005	3865	3865	3865	3865	82
406	20231109	141400	48825075	3865	3865	3865	3865	108
407	20231109	141300	48407655	3870	3870	3870	3870	0
408	20231109	141200	48407655	3870	3875	3875	3870	37
409	20231109	141100	48264435	3880	3885	3885	3880	73
410	20231109	141000	47980955	3885	3885	3885	3885	30
411	20231109	140900	47864405	3890	3890	3890	3890	0
412	20231109	140800	47864405	3890	3890	3890	3890	0
413	20231109	140700	47864405	3890	3890	3890	3890	4
414	20231109	140600	47848845	3890	3890	3890	3890	2
415	20231109	140500	47841065	3895	3895	3895	3895	0
416	20231109	140400	47841065	3895	3895	3895	3895	0
417	20231109	140300	47841065	3895	3895	3895	3895	0
418	20231109	140200	47841065	3895	3895	3895	3895	0
419	20231109	140100	47841065	3895	3895	3895	3895	0
420	20231109	140000	47841065	3895	3895	3895	3895	0
421	20231109	135900	47841065	3895	3895	3895	3895	21
422	20231109	135800	47759270	3890	3890	3890	3890	0
423	20231109	135700	47759270	3890	3890	3890	3890	0
424	20231109	135600	47759270	3890	3890	3890	3890	0
425	20231109	135500	47759270	3890	3895	3895	3880	482
426	20231109	135400	45887720	3900	3900	3900	3900	54
427	20231109	135300	45677120	3900	3905	3905	3900	53
428	20231109	135200	45470160	3905	3905	3905	3905	0
429	20231109	135100	45470160	3905	3905	3905	3905	2
430	20231109	135000	45462350	3905	3905	3905	3905	13
431	20231109	134900	45411585	3910	3910	3910	3910	22
432	20231109	134800	45325565	3915	3915	3915	3915	12
433	20231109	134700	45278585	3920	3920	3920	3920	0
434	20231109	134600	45278585	3920	3920	3920	3920	0
435	20231109	134500	45278585	3920	3920	3920	3920	0
436	20231109	134400	45278585	3920	3920	3920	3920	0
437	20231109	134300	45278585	3920	3920	3920	3920	0
438	20231109	134200	45278585	3920	3920	3920	3920	0
439	20231109	134100	45278585	3920	3920	3920	3920	0
440	20231109	134000	45278585	3920	3920	3920	3920	0
441	20231109	133900	45278585	3920	3920	3920	3920	0
442	20231109	133800	45278585	3920	3920	3920	3920	1
443	20231109	133700	45274665	3920	3920	3920	3920	0
444	20231109	133600	45274665	3920	3920	3920	3920	0
445	20231109	133500	45274665	3920	3920	3920	3920	0
446	20231109	133400	45274665	3920	3920	3920	3920	0
447	20231109	133300	45274665	3920	3920	3920	3920	0
448	20231109	133200	45274665	3920	3920	3920	3920	0
449	20231109	133100	45274665	3920	3920	3920	3920	0
450	20231109	133000	45274665	3920	3920	3920	3920	0
451	20231109	132900	45274665	3920	3920	3920	3920	0
452	20231109	132800	45274665	3920	3920	3920	3920	0
453	20231109	132700	45274665	3920	3920	3920	3920	0
454	20231109	132600	45274665	3920	3920	3920	3920	0
455	20231109	132500	45274665	3920	3920	3920	3920	0
456	20231109	132400	45274665	3920	3920	3920	3920	0
457	20231109	132300	45274665	3920	3920	3920	3920	0
458	20231109	132200	45274665	3920	3920	3920	3920	0
459	20231109	132100	45274665	3920	3920	3920	3920	0
460	20231109	132000	45274665	3920	3920	3920	3920	307
461	20231109	131900	44071225	3920	3920	3920	3920	0
462	20231109	131800	44071225	3920	3920	3920	3920	0
463	20231109	131700	44071225	3920	3920	3920	3920	0
464	20231109	131600	44071225	3920	3920	3920	3920	30
465	20231109	131500	43953625	3925	3925	3925	3925	0
466	20231109	131400	43953625	3925	3925	3925	3925	0
467	20231109	131300	43953625	3925	3925	3925	3925	0
468	20231109	131200	43953625	3925	3925	3925	3925	0
469	20231109	131100	43953625	3925	3925	3925	3925	0
470	20231109	131000	43953625	3925	3925	3925	3925	0
471	20231109	130900	43953625	3925	3925	3925	3925	0
472	20231109	130800	43953625	3925	3925	3925	3925	0
473	20231109	130700	43953625	3925	3925	3925	3925	0
474	20231109	130600	43953625	3925	3925	3925	3925	0
475	20231109	130500	43953625	3925	3925	3925	3925	2
476	20231109	130400	43945775	3930	3930	3930	3930	0
477	20231109	130300	43945775	3930	3930	3930	3930	0
478	20231109	130200	43945775	3930	3930	3930	3930	0
479	20231109	130100	43945775	3930	3930	3930	3930	0
480	20231109	130000	43945775	3930	3930	3930	3930	0
481	20231109	125900	43945775	3930	3930	3930	3930	0
482	20231109	125800	43945775	3930	3940	3940	3930	616
483	20231109	125700	41524495	3940	3940	3940	3940	0
484	20231109	125600	41524495	3940	3940	3940	3940	0
485	20231109	125500	41524495	3940	3940	3940	3940	0
486	20231109	125400	41524495	3940	3940	3940	3940	2
487	20231109	125300	41516615	3940	3940	3940	3940	0
488	20231109	125200	41516615	3940	3940	3940	3940	10
489	20231109	125100	41477215	3940	3940	3940	3940	0
490	20231109	125000	41477215	3940	3950	3950	3940	256
491	20231109	124900	40467935	3950	3950	3950	3950	0
492	20231109	124800	40467935	3950	3950	3950	3950	0
493	20231109	124700	40467935	3950	3950	3950	3950	0
494	20231109	124600	40467935	3950	3950	3950	3950	0
495	20231109	124500	40467935	3950	3950	3950	3950	0
496	20231109	124400	40467935	3950	3950	3950	3950	0
497	20231109	124300	40467935	3950	3950	3950	3950	0
498	20231109	124200	40467935	3950	3950	3950	3950	0
499	20231109	124100	40467935	3950	3950	3950	3950	0
500	20231109	124000	40467935	3950	3950	3950	3950	0
501	20231109	123900	40467935	3950	3950	3950	3950	0
502	20231109	123800	40467935	3950	3950	3950	3950	0
503	20231109	123700	40467935	3950	3950	3950	3950	20
504	20231109	123600	40388935	3950	3950	3950	3950	0
505	20231109	123500	40388935	3950	3950	3950	3950	0
506	20231109	123400	40388935	3950	3950	3950	3950	0
507	20231109	123300	40388935	3950	3950	3950	3950	0
508	20231109	123200	40388935	3950	3950	3950	3950	0
509	20231109	123100	40388935	3950	3950	3950	3950	0
510	20231109	123000	40388935	3950	3950	3950	3950	0
511	20231109	122900	40388935	3950	3950	3950	3950	0
512	20231109	122800	40388935	3950	3950	3950	3950	0
513	20231109	122700	40388935	3950	3950	3950	3950	0
514	20231109	122600	40388935	3950	3950	3950	3950	0
515	20231109	122500	40388935	3950	3950	3950	3950	0
516	20231109	122400	40388935	3950	3950	3950	3950	0
517	20231109	122300	40388935	3950	3950	3950	3950	0
518	20231109	122200	40388935	3950	3950	3950	3950	0
519	20231109	122100	40388935	3950	3950	3950	3950	0
520	20231109	122000	40388935	3950	3950	3950	3950	0
521	20231109	121900	40388935	3950	3950	3950	3950	0
522	20231109	121800	40388935	3950	3950	3950	3950	0
523	20231109	121700	40388935	3950	3950	3950	3950	2
524	20231109	121600	40381035	3950	3950	3950	3950	0
525	20231109	121500	40381035	3950	3950	3950	3950	0
526	20231109	121400	40381035	3950	3950	3950	3950	2
527	20231109	121300	40373135	3950	3950	3950	3950	0
528	20231109	121200	40373135	3950	3950	3950	3950	0
529	20231109	121100	40373135	3950	3950	3950	3950	2
530	20231109	121000	40365235	3960	3960	3960	3960	0
531	20231109	120900	40365235	3960	3960	3960	3960	0
532	20231109	120800	40365235	3960	3960	3960	3960	0
533	20231109	120700	40365235	3960	3960	3960	3960	0
534	20231109	120600	40365235	3960	3960	3960	3960	0
535	20231109	120500	40365235	3960	3960	3960	3960	0
536	20231109	120400	40365235	3960	3960	3960	3960	0
537	20231109	120300	40365235	3960	3960	3960	3960	0
538	20231109	120200	40365235	3960	3960	3960	3960	0
539	20231109	120100	40365235	3960	3960	3960	3960	0
540	20231109	120000	40365235	3960	3960	3960	3960	0
541	20231109	115900	40365235	3960	3960	3960	3960	0
542	20231109	115800	40365235	3960	3960	3960	3960	0
543	20231109	115700	40365235	3960	3960	3960	3960	0
544	20231109	115600	40365235	3960	3960	3960	3960	0
545	20231109	115500	40365235	3960	3960	3960	3960	0
546	20231109	115400	40365235	3960	3960	3960	3960	0
547	20231109	115300	40365235	3960	3960	3960	3960	0
548	20231109	115200	40365235	3960	3960	3960	3960	0
549	20231109	115100	40365235	3960	3960	3960	3960	0
550	20231109	115000	40365235	3960	3960	3960	3960	0
551	20231109	114900	40365235	3960	3960	3960	3960	0
552	20231109	114800	40365235	3960	3960	3960	3960	0
553	20231109	114700	40365235	3960	3960	3960	3960	1
554	20231109	114600	40361275	3940	3940	3940	3940	0
555	20231109	114500	40361275	3940	3940	3940	3940	100
556	20231109	114400	39967275	3940	3940	3940	3940	60
557	20231109	114300	39730875	3960	3960	3960	3960	0
558	20231109	114200	39730875	3960	3960	3960	3960	252
559	20231109	114100	38732955	3945	3945	3945	3945	0
560	20231109	114000	38732955	3945	3945	3945	3945	0
561	20231109	113900	38732955	3945	3945	3945	3945	0
562	20231109	113800	38732955	3945	3945	3945	3945	0
563	20231109	113700	38732955	3945	3945	3945	3945	500
564	20231109	113600	36760455	3945	3945	3945	3945	0
565	20231109	113500	36760455	3945	3945	3945	3945	0
566	20231109	113400	36760455	3945	3945	3945	3945	0
567	20231109	113300	36760455	3945	3945	3945	3945	0
568	20231109	113200	36760455	3945	3945	3945	3945	0
569	20231109	113100	36760455	3945	3945	3945	3945	0
570	20231109	113000	36760455	3945	3945	3945	3945	0
571	20231109	112900	36760455	3945	3945	3945	3945	0
572	20231109	112800	36760455	3945	3970	3970	3945	3
573	20231109	112700	36748570	3970	3965	3970	3965	3
574	20231109	112600	36736670	3965	3965	3965	3965	0
575	20231109	112500	36736670	3965	3965	3965	3965	0
576	20231109	112400	36736670	3965	3965	3965	3965	26
577	20231109	112300	36633580	3960	3960	3960	3960	505
578	20231109	112200	34633780	3960	3960	3960	3960	0
579	20231109	112100	34633780	3960	3960	3960	3960	0
580	20231109	112000	34633780	3960	3960	3960	3960	0
581	20231109	111900	34633780	3960	3950	3960	3950	8
582	20231109	111800	34602135	3940	3940	3940	3940	0
583	20231109	111700	34602135	3940	3940	3940	3940	0
584	20231109	111600	34602135	3940	3940	3940	3940	0
585	20231109	111500	34602135	3940	3940	3940	3940	0
586	20231109	111400	34602135	3940	3940	3940	3940	0
587	20231109	111300	34602135	3940	3940	3940	3940	0
588	20231109	111200	34602135	3940	3940	3940	3940	0
589	20231109	111100	34602135	3940	3940	3940	3940	0
590	20231109	111000	34602135	3940	3940	3940	3940	0
591	20231109	110900	34602135	3940	3940	3940	3940	0
592	20231109	110800	34602135	3940	3940	3940	3940	0
593	20231109	110700	34602135	3940	3940	3940	3940	222
594	20231109	110600	33727455	3935	3935	3935	3935	0
595	20231109	110500	33727455	3935	3935	3935	3935	0
596	20231109	110400	33727455	3935	3935	3935	3935	0
597	20231109	110300	33727455	3935	3935	3935	3935	0
598	20231109	110200	33727455	3935	3935	3935	3935	0
599	20231109	110100	33727455	3935	3935	3935	3935	0
600	20231109	110000	33727455	3935	3935	3935	3935	0
601	20231109	105900	33727455	3935	3935	3935	3935	0
602	20231109	105800	33727455	3935	3935	3935	3935	0
603	20231109	105700	33727455	3935	3935	3935	3935	0
604	20231109	105600	33727455	3935	3935	3935	3935	0
605	20231109	105500	33727455	3935	3935	3935	3935	0
606	20231109	105400	33727455	3935	3935	3935	3935	0
607	20231109	105300	33727455	3935	3935	3935	3935	0
608	20231109	105200	33727455	3935	3935	3935	3935	0
609	20231109	105100	33727455	3935	3935	3935	3935	0
610	20231109	105000	33727455	3935	3935	3935	3935	0
611	20231109	104900	33727455	3935	3935	3935	3935	0
612	20231109	104800	33727455	3935	3935	3935	3935	0
613	20231109	104700	33727455	3935	3935	3935	3935	0
614	20231109	104600	33727455	3935	3935	3935	3935	0
615	20231109	104500	33727455	3935	3935	3935	3935	0
616	20231109	104400	33727455	3935	3935	3935	3935	0
617	20231109	104300	33727455	3935	3935	3935	3935	0
618	20231109	104200	33727455	3935	3935	3935	3935	10
619	20231109	104100	33688105	3940	3940	3940	3940	0
620	20231109	104000	33688105	3940	3940	3940	3940	0
621	20231109	103900	33688105	3940	3940	3940	3940	0
622	20231109	103800	33688105	3940	3940	3940	3940	2
623	20231109	103700	33680225	3940	3940	3940	3940	0
624	20231109	103600	33680225	3940	3940	3940	3940	0
625	20231109	103500	33680225	3940	3940	3940	3940	0
626	20231109	103400	33680225	3940	3940	3940	3940	0
627	20231109	103300	33680225	3940	3940	3940	3940	0
628	20231109	103200	33680225	3940	3940	3940	3940	0
629	20231109	103100	33680225	3940	3940	3940	3940	3
630	20231109	103000	33668405	3940	3940	3940	3940	33
631	20231109	102900	33538385	3940	3940	3940	3940	3
632	20231109	102800	33526565	3940	3940	3940	3940	0
633	20231109	102700	33526565	3940	3940	3940	3940	0
634	20231109	102600	33526565	3940	3940	3940	3940	4
635	20231109	102500	33510805	3940	3940	3940	3940	34
636	20231109	102400	33376845	3940	3940	3940	3940	0
637	20231109	102300	33376845	3940	3940	3940	3940	0
638	20231109	102200	33376845	3940	3940	3940	3940	128
639	20231109	102100	32872525	3940	3940	3940	3940	0
640	20231109	102000	32872525	3940	3940	3940	3940	0
641	20231109	101900	32872525	3940	3940	3940	3940	0
642	20231109	101800	32872525	3940	3940	3940	3940	159
643	20231109	101700	32246065	3935	3935	3935	3935	0
644	20231109	101600	32246065	3935	3935	3935	3935	0
645	20231109	101500	32246065	3935	3935	3935	3935	0
646	20231109	101400	32246065	3935	3935	3935	3935	0
647	20231109	101300	32246065	3935	3935	3935	3935	0
648	20231109	101200	32246065	3935	3935	3935	3935	0
649	20231109	101100	32246065	3935	3935	3935	3935	0
650	20231109	101000	32246065	3935	3935	3935	3935	9
651	20231109	100900	32210650	3935	3935	3935	3935	6
652	20231109	100800	32187040	3940	3940	3940	3940	0
653	20231109	100700	32187040	3940	3940	3940	3940	0
654	20231109	100600	32187040	3940	3940	3940	3940	0
655	20231109	100500	32187040	3940	3940	3940	3940	8
656	20231109	100400	32155520	3940	3940	3940	3940	0
657	20231109	100300	32155520	3940	3940	3940	3940	0
658	20231109	100200	32155520	3940	3940	3940	3940	5
659	20231109	100100	32135820	3935	3935	3935	3935	387
660	20231109	100000	30612975	3935	3935	3935	3935	127
661	20231109	095900	30113230	3920	3920	3920	3920	0
662	20231109	095800	30113230	3920	3920	3920	3920	0
663	20231109	095700	30113230	3920	3920	3920	3920	0
664	20231109	095600	30113230	3920	3940	3940	3920	569
665	20231109	095500	27871950	3925	3945	3945	3925	666
666	20231109	095400	25247100	3945	3945	3945	3945	0
667	20231109	095300	25247100	3945	3945	3945	3945	0
668	20231109	095200	25247100	3945	3945	3945	3945	260
669	20231109	095100	24221400	3935	3935	3935	3935	0
670	20231109	095000	24221400	3935	3935	3935	3935	0
671	20231109	094900	24221400	3935	3935	3935	3935	637
672	20231109	094800	21714805	3925	3925	3925	3925	0
673	20231109	094700	21714805	3925	3925	3925	3925	280
674	20231109	094600	20615805	3930	3930	3930	3930	0
675	20231109	094500	20615805	3930	3930	3930	3930	0
676	20231109	094400	20615805	3930	3930	3930	3930	0
677	20231109	094300	20615805	3930	3930	3930	3930	0
678	20231109	094200	20615805	3930	3930	3930	3930	0
679	20231109	094100	20615805	3930	3930	3930	3930	0
680	20231109	094000	20615805	3930	3935	3935	3930	100
681	20231109	093900	20222715	3935	3935	3935	3935	0
682	20231109	093800	20222715	3935	3935	3935	3935	0
683	20231109	093700	20222715	3935	3935	3935	3935	1
684	20231109	093600	20218780	3950	3950	3950	3950	0
685	20231109	093500	20218780	3950	3950	3950	3950	0
686	20231109	093400	20218780	3950	3940	3950	3940	541
687	20231109	093300	18087230	3950	3950	3950	3950	2
688	20231109	093200	18079330	3940	3940	3940	3940	0
689	20231109	093100	18079330	3940	3940	3940	3940	0
690	20231109	093000	18079330	3940	3940	3940	3940	0
691	20231109	092900	18079330	3940	3945	3945	3940	8
692	20231109	092800	18047805	3960	3960	3960	3960	0
693	20231109	092700	18047805	3960	3960	3960	3960	0
694	20231109	092600	18047805	3960	3960	3960	3960	0
695	20231109	092500	18047805	3960	3960	3960	3960	0
696	20231109	092400	18047805	3960	3960	3960	3960	10
697	20231109	092300	18008205	3960	3975	3975	3960	543
698	20231109	092200	15857895	3975	3970	3975	3970	2
699	20231109	092100	15849950	3970	3955	3970	3955	7
700	20231109	092000	15822220	3925	3925	3925	3925	0
701	20231109	091900	15822220	3925	3925	3925	3925	0
702	20231109	091800	15822220	3925	3925	3925	3925	101
703	20231109	091700	15425795	3930	3930	3930	3925	73
704	20231109	091600	15139255	3925	3930	3930	3925	4
705	20231109	091500	15123545	3935	3945	3945	3935	448
706	20231109	091400	13360635	3945	3945	3945	3945	0
707	20231109	091300	13360635	3945	3945	3945	3945	1
708	20231109	091200	13356690	3950	3950	3950	3950	0
709	20231109	091100	13356690	3950	3950	3950	3950	0
710	20231109	091000	13356690	3950	3950	3950	3950	1
711	20231109	090900	13352740	3950	3950	3950	3950	0
712	20231109	090800	13352740	3950	3950	3950	3950	0
713	20231109	090700	13352740	3950	3950	3950	3950	1
714	20231109	090600	13348790	3960	3950	3980	3945	1704
715	20231109	090500	6606880	3950	3950	3950	3950	0
716	20231109	090400	6606880	3950	3950	3950	3950	0
717	20231109	090300	6606880	3950	3950	3950	3950	0
718	20231109	090200	6606880	3950	3985	3985	3950	33
719	20231109	090100	6475815	3985	3920	4100	3920	1451
720	20231109	090000	690800	3925	3925	3925	3925	176