KissMeData/044820/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192600	42356780	9630	9630	9630	9630	244
3	20231109	192500	42356780	9630	9630	9630	9630	0
4	20231109	192400	42356780	9630	9630	9630	9630	0
5	20231109	192300	42356780	9630	9630	9630	9630	0
6	20231109	192200	42356780	9630	9630	9630	9630	0
7	20231109	192100	42356780	9630	9630	9630	9630	0
8	20231109	192000	42356780	9630	9630	9630	9630	0
9	20231109	191900	42356780	9630	9630	9630	9630	0
10	20231109	191800	42356780	9630	9630	9630	9630	0
11	20231109	191700	42356780	9630	9630	9630	9630	0
12	20231109	191600	42356780	9630	9630	9630	9630	0
13	20231109	191500	42356780	9630	9630	9630	9630	0
14	20231109	191400	42356780	9630	9630	9630	9630	0
15	20231109	191300	42356780	9630	9630	9630	9630	0
16	20231109	191200	42356780	9630	9630	9630	9630	0
17	20231109	191100	42356780	9630	9630	9630	9630	0
18	20231109	191000	42356780	9630	9630	9630	9630	0
19	20231109	190900	42356780	9630	9630	9630	9630	0
20	20231109	190800	42356780	9630	9630	9630	9630	0
21	20231109	190700	42356780	9630	9630	9630	9630	0
22	20231109	190600	42356780	9630	9630	9630	9630	0
23	20231109	190500	42356780	9630	9630	9630	9630	0
24	20231109	190400	42356780	9630	9630	9630	9630	0
25	20231109	190300	42356780	9630	9630	9630	9630	0
26	20231109	190200	42356780	9630	9630	9630	9630	0
27	20231109	190100	42356780	9630	9630	9630	9630	0
28	20231109	190000	42356780	9630	9630	9630	9630	0
29	20231109	185900	42356780	9630	9630	9630	9630	0
30	20231109	185800	42356780	9630	9630	9630	9630	0
31	20231109	185700	42356780	9630	9630	9630	9630	0
32	20231109	185600	42356780	9630	9630	9630	9630	244
33	20231109	185500	42356780	9630	9630	9630	9630	0
34	20231109	185400	42356780	9630	9630	9630	9630	0
35	20231109	185300	42356780	9630	9630	9630	9630	0
36	20231109	185200	42356780	9630	9630	9630	9630	0
37	20231109	185100	42356780	9630	9630	9630	9630	0
38	20231109	185000	42356780	9630	9630	9630	9630	0
39	20231109	184900	42356780	9630	9630	9630	9630	0
40	20231109	184800	42356780	9630	9630	9630	9630	0
41	20231109	184700	42356780	9630	9630	9630	9630	0
42	20231109	184600	42356780	9630	9630	9630	9630	0
43	20231109	184500	42356780	9630	9630	9630	9630	0
44	20231109	184400	42356780	9630	9630	9630	9630	0
45	20231109	184300	42356780	9630	9630	9630	9630	0
46	20231109	184200	42356780	9630	9630	9630	9630	0
47	20231109	184100	42356780	9630	9630	9630	9630	0
48	20231109	184000	42356780	9630	9630	9630	9630	0
49	20231109	183900	42356780	9630	9630	9630	9630	0
50	20231109	183800	42356780	9630	9630	9630	9630	0
51	20231109	183700	42356780	9630	9630	9630	9630	0
52	20231109	183600	42356780	9630	9630	9630	9630	0
53	20231109	183500	42356780	9630	9630	9630	9630	0
54	20231109	183400	42356780	9630	9630	9630	9630	0
55	20231109	183300	42356780	9630	9630	9630	9630	0
56	20231109	183200	42356780	9630	9630	9630	9630	0
57	20231109	183100	42356780	9630	9630	9630	9630	0
58	20231109	183000	42356780	9630	9630	9630	9630	0
59	20231109	182900	42356780	9630	9630	9630	9630	0
60	20231109	182800	42356780	9630	9630	9630	9630	0
61	20231109	182700	42356780	9630	9630	9630	9630	0
62	20231109	182600	42356780	9630	9630	9630	9630	244
63	20231109	182500	42356780	9630	9630	9630	9630	0
64	20231109	182400	42356780	9630	9630	9630	9630	0
65	20231109	182300	42356780	9630	9630	9630	9630	0
66	20231109	182200	42356780	9630	9630	9630	9630	0
67	20231109	182100	42356780	9630	9630	9630	9630	0
68	20231109	182000	42356780	9630	9630	9630	9630	0
69	20231109	181900	42356780	9630	9630	9630	9630	0
70	20231109	181800	42356780	9630	9630	9630	9630	0
71	20231109	181700	42356780	9630	9630	9630	9630	0
72	20231109	181600	42356780	9630	9630	9630	9630	0
73	20231109	181500	42356780	9630	9630	9630	9630	0
74	20231109	181400	42356780	9630	9630	9630	9630	0
75	20231109	181300	42356780	9630	9630	9630	9630	0
76	20231109	181200	42356780	9630	9630	9630	9630	0
77	20231109	181100	42356780	9630	9630	9630	9630	0
78	20231109	181000	42356780	9630	9630	9630	9630	0
79	20231109	180900	42356780	9630	9630	9630	9630	0
80	20231109	180800	42356780	9630	9630	9630	9630	0
81	20231109	180700	42356780	9630	9630	9630	9630	0
82	20231109	180600	42356780	9630	9630	9630	9630	0
83	20231109	180500	42356780	9630	9630	9630	9630	0
84	20231109	180400	42356780	9630	9630	9630	9630	0
85	20231109	180300	42356780	9630	9630	9630	9630	0
86	20231109	180200	42356780	9630	9630	9630	9630	0
87	20231109	180100	42356780	9630	9630	9630	9630	0
88	20231109	180000	42356780	9630	9630	9630	9630	0
89	20231109	175900	42356780	9630	9630	9630	9630	0
90	20231109	175800	42356780	9630	9630	9630	9630	0
91	20231109	175700	42356780	9630	9630	9630	9630	0
92	20231109	175600	42356780	9630	9630	9630	9630	244
93	20231109	175500	42356780	9630	9630	9630	9630	0
94	20231109	175400	42356780	9630	9630	9630	9630	0
95	20231109	175300	42356780	9630	9630	9630	9630	0
96	20231109	175200	42356780	9630	9630	9630	9630	0
97	20231109	175100	42356780	9630	9630	9630	9630	0
98	20231109	175000	42356780	9630	9630	9630	9630	0
99	20231109	174900	42356780	9630	9630	9630	9630	0
100	20231109	174800	42356780	9630	9630	9630	9630	0
101	20231109	174700	42356780	9630	9630	9630	9630	0
102	20231109	174600	42356780	9630	9630	9630	9630	0
103	20231109	174500	42356780	9630	9630	9630	9630	0
104	20231109	174400	42356780	9630	9630	9630	9630	0
105	20231109	174300	42356780	9630	9630	9630	9630	0
106	20231109	174200	42356780	9630	9630	9630	9630	0
107	20231109	174100	42356780	9630	9630	9630	9630	0
108	20231109	174000	42356780	9630	9630	9630	9630	0
109	20231109	173900	42356780	9630	9630	9630	9630	0
110	20231109	173800	42356780	9630	9630	9630	9630	0
111	20231109	173700	42356780	9630	9630	9630	9630	0
112	20231109	173600	42356780	9630	9630	9630	9630	0
113	20231109	173500	42356780	9630	9630	9630	9630	0
114	20231109	173400	42356780	9630	9630	9630	9630	0
115	20231109	173300	42356780	9630	9630	9630	9630	0
116	20231109	173200	42356780	9630	9630	9630	9630	0
117	20231109	173100	42356780	9630	9630	9630	9630	0
118	20231109	173000	42356780	9630	9630	9630	9630	0
119	20231109	172900	42356780	9630	9630	9630	9630	0
120	20231109	172800	42356780	9630	9630	9630	9630	0
121	20231109	172700	42356780	9630	9630	9630	9630	0
122	20231109	172600	42356780	9630	9630	9630	9630	244
123	20231109	172500	42356780	9630	9630	9630	9630	0
124	20231109	172400	42356780	9630	9630	9630	9630	0
125	20231109	172300	42356780	9630	9630	9630	9630	0
126	20231109	172200	42356780	9630	9630	9630	9630	0
127	20231109	172100	42356780	9630	9630	9630	9630	0
128	20231109	172000	42356780	9630	9630	9630	9630	0
129	20231109	171900	42356780	9630	9630	9630	9630	0
130	20231109	171800	42356780	9630	9630	9630	9630	0
131	20231109	171700	42356780	9630	9630	9630	9630	0
132	20231109	171600	42356780	9630	9630	9630	9630	0
133	20231109	171500	42356780	9630	9630	9630	9630	0
134	20231109	171400	42356780	9630	9630	9630	9630	0
135	20231109	171300	42356780	9630	9630	9630	9630	0
136	20231109	171200	42356780	9630	9630	9630	9630	0
137	20231109	171100	42356780	9630	9630	9630	9630	0
138	20231109	171000	42356780	9630	9630	9630	9630	0
139	20231109	170900	42356780	9630	9630	9630	9630	0
140	20231109	170800	42356780	9630	9630	9630	9630	0
141	20231109	170700	42356780	9630	9630	9630	9630	0
142	20231109	170600	42356780	9630	9630	9630	9630	0
143	20231109	170500	42356780	9630	9630	9630	9630	0
144	20231109	170400	42356780	9630	9630	9630	9630	0
145	20231109	170300	42356780	9630	9630	9630	9630	0
146	20231109	170200	42356780	9630	9630	9630	9630	0
147	20231109	170100	42356780	9630	9630	9630	9630	0
148	20231109	170000	42356780	9630	9630	9630	9630	0
149	20231109	165900	42356780	9630	9630	9630	9630	0
150	20231109	165800	42356780	9630	9630	9630	9630	0
151	20231109	165700	42356780	9630	9630	9630	9630	0
152	20231109	165600	42356780	9630	9630	9630	9630	244
153	20231109	165500	42356780	9630	9630	9630	9630	0
154	20231109	165400	42356780	9630	9630	9630	9630	0
155	20231109	165300	42356780	9630	9630	9630	9630	0
156	20231109	165200	42356780	9630	9630	9630	9630	0
157	20231109	165100	42356780	9630	9630	9630	9630	0
158	20231109	165000	42356780	9630	9630	9630	9630	0
159	20231109	164900	42356780	9630	9630	9630	9630	0
160	20231109	164800	42356780	9630	9630	9630	9630	0
161	20231109	164700	42356780	9630	9630	9630	9630	0
162	20231109	164600	42356780	9630	9630	9630	9630	0
163	20231109	164500	42356780	9630	9630	9630	9630	0
164	20231109	164400	42356780	9630	9630	9630	9630	0
165	20231109	164300	42356780	9630	9630	9630	9630	0
166	20231109	164200	42356780	9630	9630	9630	9630	0
167	20231109	164100	42356780	9630	9630	9630	9630	0
168	20231109	164000	42356780	9630	9630	9630	9630	0
169	20231109	163900	42356780	9630	9630	9630	9630	0
170	20231109	163800	42356780	9630	9630	9630	9630	0
171	20231109	163700	42356780	9630	9630	9630	9630	0
172	20231109	163600	42356780	9630	9630	9630	9630	0
173	20231109	163500	42356780	9630	9630	9630	9630	0
174	20231109	163400	42356780	9630	9630	9630	9630	0
175	20231109	163300	42356780	9630	9630	9630	9630	0
176	20231109	163200	42356780	9630	9630	9630	9630	0
177	20231109	163100	42356780	9630	9630	9630	9630	0
178	20231109	163000	42356780	9630	9630	9630	9630	0
179	20231109	162900	42356780	9630	9630	9630	9630	0
180	20231109	162800	42356780	9630	9630	9630	9630	0
181	20231109	162700	42356780	9630	9630	9630	9630	0
182	20231109	162600	42356780	9630	9630	9630	9630	244
183	20231109	162500	42356780	9630	9630	9630	9630	0
184	20231109	162400	42356780	9630	9630	9630	9630	0
185	20231109	162300	42356780	9630	9630	9630	9630	0
186	20231109	162200	42356780	9630	9630	9630	9630	0
187	20231109	162100	42356780	9630	9630	9630	9630	0
188	20231109	162000	42356780	9630	9630	9630	9630	0
189	20231109	161900	42356780	9630	9630	9630	9630	0
190	20231109	161800	42356780	9630	9630	9630	9630	0
191	20231109	161700	42356780	9630	9630	9630	9630	0
192	20231109	161600	42356780	9630	9630	9630	9630	0
193	20231109	161500	42356780	9630	9630	9630	9630	0
194	20231109	161400	42356780	9630	9630	9630	9630	0
195	20231109	161300	42356780	9630	9630	9630	9630	0
196	20231109	161200	42356780	9630	9630	9630	9630	0
197	20231109	161100	42356780	9630	9630	9630	9630	0
198	20231109	161000	42356780	9630	9630	9630	9630	0
199	20231109	160900	42356780	9630	9630	9630	9630	0
200	20231109	160800	42356780	9630	9630	9630	9630	0
201	20231109	160700	42356780	9630	9630	9630	9630	0
202	20231109	160600	42356780	9630	9630	9630	9630	0
203	20231109	160500	42356780	9630	9630	9630	9630	0
204	20231109	160400	42356780	9630	9630	9630	9630	0
205	20231109	160300	42356780	9630	9630	9630	9630	0
206	20231109	160200	42356780	9630	9630	9630	9630	0
207	20231109	160100	42356780	9630	9630	9630	9630	0
208	20231109	160000	42356780	9630	9630	9630	9630	0
209	20231109	155900	42356780	9630	9630	9630	9630	0
210	20231109	155800	42356780	9630	9630	9630	9630	0
211	20231109	155700	42356780	9630	9630	9630	9630	0
212	20231109	155600	42356780	9630	9630	9630	9630	244
213	20231109	155500	42356780	9630	9630	9630	9630	0
214	20231109	155400	42356780	9630	9630	9630	9630	0
215	20231109	155300	42356780	9630	9630	9630	9630	0
216	20231109	155200	42356780	9630	9630	9630	9630	0
217	20231109	155100	42356780	9630	9630	9630	9630	0
218	20231109	155000	42356780	9630	9630	9630	9630	0
219	20231109	154900	42356780	9630	9630	9630	9630	0
220	20231109	154800	42356780	9630	9630	9630	9630	0
221	20231109	154700	42356780	9630	9630	9630	9630	0
222	20231109	154600	42356780	9630	9630	9630	9630	0
223	20231109	154500	42356780	9630	9630	9630	9630	0
224	20231109	154400	42356780	9630	9630	9630	9630	0
225	20231109	154300	42356780	9630	9630	9630	9630	0
226	20231109	154200	42356780	9630	9630	9630	9630	0
227	20231109	154100	42356780	9630	9630	9630	9630	0
228	20231109	154000	42356780	9630	9630	9630	9630	0
229	20231109	153900	42356780	9630	9630	9630	9630	0
230	20231109	153800	42356780	9630	9630	9630	9630	0
231	20231109	153700	42356780	9630	9630	9630	9630	0
232	20231109	153600	42356780	9630	9630	9630	9630	0
233	20231109	153500	42356780	9630	9630	9630	9630	0
234	20231109	153400	42356780	9630	9630	9630	9630	0
235	20231109	153300	42356780	9630	9630	9630	9630	0
236	20231109	153200	42356780	9630	9630	9630	9630	0
237	20231109	153100	42356780	9630	9630	9630	9630	0
238	20231109	153000	42356780	9630	9630	9630	9630	244
239	20231109	152900	40007060	9600	9600	9600	9600	0
240	20231109	152800	40007060	9600	9600	9600	9600	0
241	20231109	152700	40007060	9600	9600	9600	9600	0
242	20231109	152600	40007060	9600	9600	9600	9600	0
243	20231109	152500	40007060	9600	9600	9600	9600	0
244	20231109	152400	40007060	9600	9600	9600	9600	0
245	20231109	152300	40007060	9600	9600	9600	9600	0
246	20231109	152200	40007060	9600	9600	9600	9600	0
247	20231109	152100	40007060	9600	9600	9600	9600	0
248	20231109	152000	40007060	9600	9600	9600	9600	0
249	20231109	151900	40007060	9600	9600	9600	9600	0
250	20231109	151800	40007060	9600	9600	9600	9600	5
251	20231109	151700	39959060	9590	9590	9590	9590	0
252	20231109	151600	39959060	9590	9580	9600	9580	15
253	20231109	151500	39815230	9540	9540	9540	9540	0
254	20231109	151400	39815230	9540	9540	9540	9540	1
255	20231109	151300	39805690	9540	9540	9540	9540	0
256	20231109	151200	39805690	9540	9540	9540	9540	0
257	20231109	151100	39805690	9540	9540	9540	9540	0
258	20231109	151000	39805690	9540	9580	9580	9540	17
259	20231109	150900	39643180	9590	9590	9590	9590	0
260	20231109	150800	39643180	9590	9590	9590	9590	0
261	20231109	150700	39643180	9590	9590	9590	9590	1
262	20231109	150600	39633590	9600	9600	9600	9600	1
263	20231109	150500	39623990	9560	9560	9560	9560	0
264	20231109	150400	39623990	9560	9560	9560	9560	0
265	20231109	150300	39623990	9560	9560	9560	9560	1
266	20231109	150200	39614430	9560	9560	9560	9560	0
267	20231109	150100	39614430	9560	9560	9560	9560	0
268	20231109	150000	39614430	9560	9560	9560	9560	2
269	20231109	145900	39595310	9600	9600	9600	9600	1
270	20231109	145800	39585710	9600	9600	9600	9600	0
271	20231109	145700	39585710	9600	9600	9600	9600	0
272	20231109	145600	39585710	9600	9600	9600	9600	0
273	20231109	145500	39585710	9600	9600	9600	9600	0
274	20231109	145400	39585710	9600	9570	9600	9570	22
275	20231109	145300	39375060	9560	9560	9560	9560	0
276	20231109	145200	39375060	9560	9560	9560	9560	0
277	20231109	145100	39375060	9560	9560	9560	9560	1
278	20231109	145000	39365500	9570	9570	9570	9570	0
279	20231109	144900	39365500	9570	9560	9570	9560	16
280	20231109	144800	39212500	9560	9560	9560	9560	0
281	20231109	144700	39212500	9560	9560	9560	9560	0
282	20231109	144600	39212500	9560	9560	9560	9560	0
283	20231109	144500	39212500	9560	9560	9560	9560	0
284	20231109	144400	39212500	9560	9560	9560	9560	0
285	20231109	144300	39212500	9560	9550	9560	9550	83
286	20231109	144200	38419830	9550	9550	9550	9550	100
287	20231109	144100	37464830	9560	9560	9560	9560	0
288	20231109	144000	37464830	9560	9560	9560	9560	0
289	20231109	143900	37464830	9560	9560	9560	9560	0
290	20231109	143800	37464830	9560	9560	9560	9560	1
291	20231109	143700	37455270	9530	9530	9530	9530	0
292	20231109	143600	37455270	9530	9530	9530	9530	0
293	20231109	143500	37455270	9530	9530	9530	9530	0
294	20231109	143400	37455270	9530	9530	9530	9530	0
295	20231109	143300	37455270	9530	9530	9530	9530	0
296	20231109	143200	37455270	9530	9530	9530	9530	0
297	20231109	143100	37455270	9530	9530	9530	9530	0
298	20231109	143000	37455270	9530	9530	9530	9530	3
299	20231109	142900	37426680	9530	9530	9530	9530	5
300	20231109	142800	37379030	9530	9530	9530	9530	4
301	20231109	142700	37340910	9530	9530	9530	9530	5
302	20231109	142600	37293260	9530	9530	9530	9530	4
303	20231109	142500	37255140	9530	9520	9530	9520	7
304	20231109	142400	37188470	9520	9520	9520	9520	4
305	20231109	142300	37150390	9520	9530	9530	9520	5
306	20231109	142200	37102750	9520	9520	9520	9520	4
307	20231109	142100	37064670	9520	9520	9520	9520	6
308	20231109	142000	37007550	9520	9520	9560	9520	9
309	20231109	141900	36921830	9520	9520	9520	9520	4
310	20231109	141800	36883750	9520	9520	9520	9520	5
311	20231109	141700	36836150	9560	9560	9560	9560	2
312	20231109	141600	36817030	9520	9520	9520	9520	8
313	20231109	141500	36740870	9560	9510	9560	9510	190
314	20231109	141400	34933920	9510	9510	9510	9510	5
315	20231109	141300	34886370	9520	9510	9520	9510	200
316	20231109	141200	32984340	9520	9520	9520	9520	7
317	20231109	141100	32917700	9520	9520	9590	9520	9
318	20231109	141000	32831760	9510	9520	9520	9510	4
319	20231109	140900	32793690	9520	9520	9520	9520	4
320	20231109	140800	32755610	9520	9520	9520	9520	4
321	20231109	140700	32717530	9530	9530	9590	9530	9
322	20231109	140600	32631700	9530	9530	9530	9530	4
323	20231109	140500	32593580	9530	9530	9530	9530	5
324	20231109	140400	32545930	9530	9530	9530	9530	3
325	20231109	140300	32517340	9530	9530	9530	9530	10
326	20231109	140200	32422040	9530	9530	9530	9530	5
327	20231109	140100	32374390	9530	9530	9530	9530	4
328	20231109	140000	32336270	9530	9530	9530	9530	1
329	20231109	135900	32326740	9590	9590	9590	9530	6
330	20231109	135800	32269440	9530	9530	9530	9530	11
331	20231109	135700	32164610	9600	9530	9600	9530	5
332	20231109	135600	32116890	9530	9530	9530	9530	1
333	20231109	135500	32107360	9600	9530	9600	9530	8
334	20231109	135400	32031050	9530	9530	9600	9530	14
335	20231109	135300	31897560	9530	9530	9530	9530	2
336	20231109	135200	31878500	9600	9530	9600	9530	2
337	20231109	135100	31859370	9600	9530	9600	9530	2
338	20231109	135000	31840240	9530	9530	9530	9530	7
339	20231109	134900	31773530	9530	9530	9600	9530	12
340	20231109	134800	31659100	9530	9600	9600	9530	2
341	20231109	134700	31639970	9530	9530	9530	9530	4
342	20231109	134600	31601850	9600	9530	9600	9530	2
343	20231109	134500	31582720	9530	9530	9530	9530	10
344	20231109	134400	31487420	9530	9530	9600	9530	9
345	20231109	134300	31401580	9530	9600	9600	9530	2
346	20231109	134200	31382450	9530	9530	9530	9530	4
347	20231109	134100	31344330	9530	9530	9600	9530	11
348	20231109	134000	31239430	9530	9600	9600	9530	6
349	20231109	133900	31182180	9530	9530	9530	9530	4
350	20231109	133800	31144060	9600	9530	9600	9530	3
351	20231109	133700	31115390	9540	9540	9540	9540	6
352	20231109	133600	31058150	9600	9540	9600	9540	5
353	20231109	133500	31010390	9540	9600	9600	9540	24
354	20231109	133400	30780110	9540	9540	9540	9540	3
355	20231109	133300	30751490	9540	9540	9600	9540	6
356	20231109	133200	30694190	9540	9540	9600	9540	8
357	20231109	133100	30617810	9540	9560	9560	9540	5
358	20231109	133000	30570030	9590	9560	9590	9560	4
359	20231109	132900	30531760	9560	9560	9560	9560	5
360	20231109	132800	30483960	9600	9560	9600	9560	11
361	20231109	132700	30378760	9560	9560	9620	9560	15
362	20231109	132600	30235300	9560	9560	9560	9560	1
363	20231109	132500	30225740	9620	9560	9620	9560	5
364	20231109	132400	30177880	9560	9560	9620	9560	9
365	20231109	132300	30091780	9560	9550	9620	9550	5
366	20231109	132200	30043950	9550	9550	9610	9550	5
367	20231109	132100	29996140	9550	9550	9550	9550	4
368	20231109	132000	29957940	9610	9550	9610	9550	10
369	20231109	131900	29862380	9550	9550	9550	9550	6
370	20231109	131800	29805080	9550	9550	9550	9550	6
371	20231109	131700	29747780	9550	9550	9550	9550	50
372	20231109	131600	29270280	9620	9620	9620	9620	0
373	20231109	131500	29270280	9620	9550	9620	9550	4
374	20231109	131400	29232010	9550	9550	9550	9550	3
375	20231109	131300	29203360	9550	9550	9550	9550	3
376	20231109	131200	29174710	9550	9550	9550	9550	6
377	20231109	131100	29117410	9550	9550	9550	9550	3
378	20231109	131000	29088760	9550	9550	9550	9550	3
379	20231109	130900	29060110	9550	9550	9550	9550	3
380	20231109	130800	29031460	9620	9620	9620	9620	0
381	20231109	130700	29031460	9620	9620	9620	9620	0
382	20231109	130600	29031460	9620	9620	9620	9620	0
383	20231109	130500	29031460	9620	9620	9620	9620	0
384	20231109	130400	29031460	9620	9620	9620	9620	0
385	20231109	130300	29031460	9620	9620	9620	9620	0
386	20231109	130200	29031460	9620	9620	9620	9620	0
387	20231109	130100	29031460	9620	9620	9620	9620	0
388	20231109	130000	29031460	9620	9620	9620	9620	0
389	20231109	125900	29031460	9620	9620	9620	9620	1
390	20231109	125800	29021840	9620	9620	9620	9620	0
391	20231109	125700	29021840	9620	9620	9620	9620	1
392	20231109	125600	29012220	9620	9620	9620	9620	0
393	20231109	125500	29012220	9620	9620	9620	9620	66
394	20231109	125400	28377300	9620	9620	9620	9620	0
395	20231109	125300	28377300	9620	9620	9620	9620	1
396	20231109	125200	28367680	9620	9620	9620	9620	0
397	20231109	125100	28367680	9620	9620	9620	9620	1
398	20231109	125000	28358060	9620	9620	9620	9620	0
399	20231109	124900	28358060	9620	9620	9620	9620	1
400	20231109	124800	28348440	9620	9620	9620	9620	0
401	20231109	124700	28348440	9620	9620	9620	9620	1
402	20231109	124600	28338820	9620	9620	9620	9620	0
403	20231109	124500	28338820	9620	9620	9620	9620	1
404	20231109	124400	28329200	9620	9620	9620	9620	0
405	20231109	124300	28329200	9620	9620	9620	9620	1
406	20231109	124200	28319580	9620	9620	9620	9620	0
407	20231109	124100	28319580	9620	9620	9620	9620	0
408	20231109	124000	28319580	9620	9620	9620	9620	1
409	20231109	123900	28309960	9620	9620	9620	9620	0
410	20231109	123800	28309960	9620	9620	9620	9620	2
411	20231109	123700	28290720	9620	9620	9620	9620	0
412	20231109	123600	28290720	9620	9620	9620	9620	1
413	20231109	123500	28281100	9540	9540	9540	9540	8
414	20231109	123400	28204780	9540	9600	9600	9530	504
415	20231109	123300	23396490	9630	9630	9630	9630	0
416	20231109	123200	23396490	9630	9630	9630	9630	2
417	20231109	123100	23377230	9640	9610	9640	9610	56
418	20231109	123000	22838670	9600	9600	9600	9600	20
419	20231109	122900	22646670	9600	9600	9600	9600	12
420	20231109	122800	22531470	9590	9590	9590	9590	1
421	20231109	122700	22521880	9590	9580	9590	9580	70
422	20231109	122600	21851170	9580	9570	9580	9570	180
423	20231109	122500	20128550	9570	9570	9570	9570	0
424	20231109	122400	20128550	9570	9570	9570	9570	1
425	20231109	122300	20118980	9570	9570	9570	9570	0
426	20231109	122200	20118980	9570	9570	9570	9570	1
427	20231109	122100	20109410	9570	9570	9570	9570	0
428	20231109	122000	20109410	9570	9570	9570	9570	2
429	20231109	121900	20090270	9560	9560	9560	9560	0
430	20231109	121800	20090270	9560	9560	9560	9560	39
431	20231109	121700	19717430	9560	9560	9560	9560	1
432	20231109	121600	19707870	9560	9560	9560	9560	0
433	20231109	121500	19707870	9560	9560	9560	9560	149
434	20231109	121400	18283430	9560	9560	9560	9560	0
435	20231109	121300	18283430	9560	9560	9560	9560	1
436	20231109	121200	18273870	9570	9570	9570	9570	0
437	20231109	121100	18273870	9570	9570	9570	9570	1
438	20231109	121000	18264300	9570	9570	9570	9570	0
439	20231109	120900	18264300	9570	9570	9570	9570	1
440	20231109	120800	18254730	9570	9570	9570	9570	0
441	20231109	120700	18254730	9570	9570	9570	9570	1
442	20231109	120600	18245160	9570	9570	9570	9570	0
443	20231109	120500	18245160	9570	9570	9570	9570	1
444	20231109	120400	18235590	9570	9570	9570	9570	0
445	20231109	120300	18235590	9570	9570	9570	9570	1
446	20231109	120200	18226020	9570	9570	9570	9570	0
447	20231109	120100	18226020	9570	9570	9570	9570	1
448	20231109	120000	18216450	9570	9570	9570	9570	0
449	20231109	115900	18216450	9570	9570	9570	9570	1
450	20231109	115800	18206880	9570	9570	9570	9570	0
451	20231109	115700	18206880	9570	9570	9570	9570	1
452	20231109	115600	18197310	9570	9570	9570	9570	0
453	20231109	115500	18197310	9570	9570	9570	9570	2
454	20231109	115400	18178170	9570	9570	9570	9570	0
455	20231109	115300	18178170	9570	9570	9570	9570	1
456	20231109	115200	18168600	9560	9560	9560	9560	0
457	20231109	115100	18168600	9560	9560	9560	9560	1
458	20231109	115000	18159040	9510	9510	9510	9510	0
459	20231109	114900	18159040	9510	9510	9510	9510	0
460	20231109	114800	18159040	9510	9510	9510	9510	0
461	20231109	114700	18159040	9510	9550	9550	9510	231
462	20231109	114600	15961250	9570	9570	9570	9570	1
463	20231109	114500	15951680	9570	9570	9570	9570	0
464	20231109	114400	15951680	9570	9570	9570	9570	1
465	20231109	114300	15942110	9570	9570	9570	9570	0
466	20231109	114200	15942110	9570	9570	9570	9570	1
467	20231109	114100	15932540	9570	9570	9570	9570	0
468	20231109	114000	15932540	9570	9570	9570	9570	1
469	20231109	113900	15922970	9570	9570	9570	9570	0
470	20231109	113800	15922970	9570	9570	9570	9570	1
471	20231109	113700	15913400	9570	9570	9570	9570	0
472	20231109	113600	15913400	9570	9570	9570	9570	1
473	20231109	113500	15903830	9570	9570	9570	9570	0
474	20231109	113400	15903830	9570	9570	9570	9570	1
475	20231109	113300	15894260	9570	9570	9570	9570	0
476	20231109	113200	15894260	9570	9570	9570	9570	1
477	20231109	113100	15884690	9570	9570	9570	9570	0
478	20231109	113000	15884690	9570	9570	9570	9570	1
479	20231109	112900	15875120	9570	9570	9570	9570	0
480	20231109	112800	15875120	9570	9570	9570	9570	1
481	20231109	112700	15865550	9570	9570	9570	9570	0
482	20231109	112600	15865550	9570	9570	9570	9570	1
483	20231109	112500	15855980	9570	9570	9570	9570	0
484	20231109	112400	15855980	9570	9570	9570	9570	0
485	20231109	112300	15855980	9570	9570	9570	9570	1
486	20231109	112200	15846410	9570	9570	9570	9570	1
487	20231109	112100	15836840	9570	9570	9570	9570	2
488	20231109	112000	15817700	9570	9570	9570	9570	0
489	20231109	111900	15817700	9570	9570	9570	9570	1
490	20231109	111800	15808130	9570	9570	9570	9570	0
491	20231109	111700	15808130	9570	9570	9570	9570	1
492	20231109	111600	15798560	9570	9570	9570	9570	0
493	20231109	111500	15798560	9570	9570	9570	9570	1
494	20231109	111400	15788990	9570	9570	9570	9570	0
495	20231109	111300	15788990	9570	9570	9570	9570	1
496	20231109	111200	15779420	9570	9570	9570	9570	0
497	20231109	111100	15779420	9570	9570	9570	9570	1
498	20231109	111000	15769850	9570	9570	9570	9570	0
499	20231109	110900	15769850	9570	9570	9570	9570	1
500	20231109	110800	15760280	9570	9570	9570	9570	0
501	20231109	110700	15760280	9570	9570	9570	9570	2
502	20231109	110600	15741140	9570	9570	9570	9570	0
503	20231109	110500	15741140	9570	9570	9570	9570	1
504	20231109	110400	15731570	9560	9560	9560	9560	0
505	20231109	110300	15731570	9560	9560	9560	9560	0
506	20231109	110200	15731570	9560	9560	9560	9560	0
507	20231109	110100	15731570	9560	9560	9560	9560	1
508	20231109	110000	15722010	9560	9560	9560	9560	0
509	20231109	105900	15722010	9560	9560	9560	9560	0
510	20231109	105800	15722010	9560	9560	9570	9560	101
511	20231109	105700	14755480	9560	9560	9560	9560	0
512	20231109	105600	14755480	9560	9560	9560	9560	1
513	20231109	105500	14745920	9560	9560	9560	9560	0
514	20231109	105400	14745920	9560	9560	9560	9560	1
515	20231109	105300	14736360	9560	9560	9560	9560	0
516	20231109	105200	14736360	9560	9560	9560	9560	1
517	20231109	105100	14726800	9560	9560	9560	9560	0
518	20231109	105000	14726800	9560	9560	9560	9560	1
519	20231109	104900	14717240	9560	9560	9560	9560	0
520	20231109	104800	14717240	9560	9560	9560	9560	1
521	20231109	104700	14707680	9560	9560	9560	9560	0
522	20231109	104600	14707680	9560	9560	9560	9560	1
523	20231109	104500	14698120	9560	9560	9560	9560	0
524	20231109	104400	14698120	9560	9560	9560	9560	1
525	20231109	104300	14688560	9570	9560	9570	9560	4
526	20231109	104200	14650310	9560	9560	9560	9560	1
527	20231109	104100	14640750	9570	9570	9570	9570	0
528	20231109	104000	14640750	9570	9570	9570	9570	1
529	20231109	103900	14631180	9570	9570	9570	9570	0
530	20231109	103800	14631180	9570	9570	9570	9570	1
531	20231109	103700	14621610	9570	9570	9570	9570	0
532	20231109	103600	14621610	9570	9570	9570	9570	1
533	20231109	103500	14612040	9570	9570	9570	9570	0
534	20231109	103400	14612040	9570	9570	9570	9570	1
535	20231109	103300	14602470	9570	9570	9570	9570	0
536	20231109	103200	14602470	9570	9570	9570	9570	0
537	20231109	103100	14602470	9570	9570	9570	9570	1
538	20231109	103000	14592900	9570	9570	9570	9570	0
539	20231109	102900	14592900	9570	9570	9570	9570	1
540	20231109	102800	14583330	9570	9570	9570	9570	0
541	20231109	102700	14583330	9570	9560	9570	9560	6
542	20231109	102600	14525950	9550	9550	9550	9550	8
543	20231109	102500	14449550	9550	9550	9550	9550	1
544	20231109	102400	14440000	9550	9550	9550	9550	0
545	20231109	102300	14440000	9550	9550	9550	9550	1
546	20231109	102200	14430450	9550	9550	9550	9550	0
547	20231109	102100	14430450	9550	9550	9550	9550	2
548	20231109	102000	14411350	9550	9550	9550	9550	0
549	20231109	101900	14411350	9550	9550	9550	9550	1
550	20231109	101800	14401800	9540	9540	9540	9540	0
551	20231109	101700	14401800	9540	9540	9540	9540	1
552	20231109	101600	14392260	9550	9550	9550	9550	0
553	20231109	101500	14392260	9550	9500	9550	9500	72
554	20231109	101400	13708210	9490	9540	9540	9490	729
555	20231109	101300	6778640	9550	9550	9550	9550	1
556	20231109	101200	6769090	9540	9540	9540	9540	1
557	20231109	101100	6759550	9550	9550	9550	9550	1
558	20231109	101000	6750000	9530	9530	9530	9530	2
559	20231109	100900	6730940	9550	9530	9550	9530	26
560	20231109	100800	6483140	9510	9510	9510	9510	1
561	20231109	100700	6473630	9510	9510	9510	9510	150
562	20231109	100600	5047130	9510	9520	9520	9510	421
563	20231109	100500	1043230	9540	9540	9540	9540	0
564	20231109	100400	1043230	9540	9540	9540	9540	1
565	20231109	100300	1033690	9520	9520	9520	9520	0
566	20231109	100200	1033690	9520	9520	9520	9520	1
567	20231109	100100	1024170	9560	9560	9560	9560	0
568	20231109	100000	1024170	9560	9560	9560	9560	1
569	20231109	095900	1014610	9570	9570	9570	9570	0
570	20231109	095800	1014610	9570	9570	9570	9570	1
571	20231109	095700	1005040	9570	9570	9570	9570	0
572	20231109	095600	1005040	9570	9570	9570	9570	1
573	20231109	095500	995470	9580	9580	9580	9580	0
574	20231109	095400	995470	9580	9580	9580	9580	1
575	20231109	095300	985890	9580	9580	9580	9580	0
576	20231109	095200	985890	9580	9580	9580	9580	1
577	20231109	095100	976310	9580	9580	9580	9580	0
578	20231109	095000	976310	9580	9580	9580	9580	1
579	20231109	094900	966730	9580	9580	9580	9580	0
580	20231109	094800	966730	9580	9580	9580	9580	1
581	20231109	094700	957150	9580	9580	9580	9580	0
582	20231109	094600	957150	9580	9580	9580	9580	1
583	20231109	094500	947570	9580	9580	9580	9580	0
584	20231109	094400	947570	9580	9580	9580	9580	1
585	20231109	094300	937990	9580	9580	9580	9580	0
586	20231109	094200	937990	9580	9580	9580	9580	0
587	20231109	094100	937990	9580	9580	9580	9580	1
588	20231109	094000	928410	9580	9580	9580	9580	0
589	20231109	093900	928410	9580	9580	9580	9580	1
590	20231109	093800	918830	9580	9580	9580	9580	0
591	20231109	093700	918830	9580	9580	9580	9580	1
592	20231109	093600	909250	9590	9590	9590	9590	0
593	20231109	093500	909250	9590	9590	9590	9590	1
594	20231109	093400	899660	9590	9590	9590	9590	0
595	20231109	093300	899660	9590	9590	9590	9590	1
596	20231109	093200	890070	9590	9590	9590	9590	0
597	20231109	093100	890070	9590	9590	9590	9590	1
598	20231109	093000	880480	9600	9600	9600	9600	0
599	20231109	092900	880480	9600	9600	9600	9600	1
600	20231109	092800	870880	9600	9600	9600	9600	0
601	20231109	092700	870880	9600	9600	9600	9600	0
602	20231109	092600	870880	9600	9600	9600	9600	0
603	20231109	092500	870880	9600	9600	9600	9600	0
604	20231109	092400	870880	9600	9600	9600	9600	0
605	20231109	092300	870880	9600	9600	9600	9600	0
606	20231109	092200	870880	9600	9600	9600	9600	0
607	20231109	092100	870880	9600	9600	9600	9600	0
608	20231109	092000	870880	9600	9590	9600	9590	2
609	20231109	091900	851690	9560	9560	9560	9560	0
610	20231109	091800	851690	9560	9560	9560	9560	0
611	20231109	091700	851690	9560	9560	9560	9560	0
612	20231109	091600	851690	9560	9560	9560	9560	0
613	20231109	091500	851690	9560	9560	9560	9560	0
614	20231109	091400	851690	9560	9560	9560	9560	0
615	20231109	091300	851690	9560	9560	9560	9560	0
616	20231109	091200	851690	9560	9560	9560	9560	0
617	20231109	091100	851690	9560	9560	9560	9560	0
618	20231109	091000	851690	9560	9560	9560	9560	0
619	20231109	090900	851690	9560	9560	9560	9560	0
620	20231109	090800	851690	9560	9560	9560	9560	0
621	20231109	090700	851690	9560	9560	9560	9560	0
622	20231109	090600	851690	9560	9560	9560	9560	0
623	20231109	090500	851690	9560	9560	9560	9560	5
624	20231109	090400	803890	9640	9530	9640	9530	7
625	20231109	090300	736920	9620	9560	9620	9560	65
626	20231109	090200	114840	9570	9570	9570	9570	0
627	20231109	090100	114840	9570	9570	9570	9570	0
628	20231109	090000	114840	9570	9570	9570	9570	12