KissMeData/226320/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204100	256981870	12910	12910	12910	12910	563
3	20231109	204000	256981870	12910	12910	12910	12910	0
4	20231109	203900	256981870	12910	12910	12910	12910	0
5	20231109	203800	256981870	12910	12910	12910	12910	0
6	20231109	203700	256981870	12910	12910	12910	12910	0
7	20231109	203600	256981870	12910	12910	12910	12910	0
8	20231109	203500	256981870	12910	12910	12910	12910	0
9	20231109	203400	256981870	12910	12910	12910	12910	0
10	20231109	203300	256981870	12910	12910	12910	12910	0
11	20231109	203200	256981870	12910	12910	12910	12910	0
12	20231109	203100	256981870	12910	12910	12910	12910	0
13	20231109	203000	256981870	12910	12910	12910	12910	0
14	20231109	202900	256981870	12910	12910	12910	12910	0
15	20231109	202800	256981870	12910	12910	12910	12910	0
16	20231109	202700	256981870	12910	12910	12910	12910	0
17	20231109	202600	256981870	12910	12910	12910	12910	0
18	20231109	202500	256981870	12910	12910	12910	12910	0
19	20231109	202400	256981870	12910	12910	12910	12910	0
20	20231109	202300	256981870	12910	12910	12910	12910	0
21	20231109	202200	256981870	12910	12910	12910	12910	0
22	20231109	202100	256981870	12910	12910	12910	12910	0
23	20231109	202000	256981870	12910	12910	12910	12910	0
24	20231109	201900	256981870	12910	12910	12910	12910	0
25	20231109	201800	256981870	12910	12910	12910	12910	0
26	20231109	201700	256981870	12910	12910	12910	12910	0
27	20231109	201600	256981870	12910	12910	12910	12910	0
28	20231109	201500	256981870	12910	12910	12910	12910	0
29	20231109	201400	256981870	12910	12910	12910	12910	0
30	20231109	201300	256981870	12910	12910	12910	12910	0
31	20231109	201200	256981870	12910	12910	12910	12910	0
32	20231109	201100	256981870	12910	12910	12910	12910	563
33	20231109	201000	256981870	12910	12910	12910	12910	0
34	20231109	200900	256981870	12910	12910	12910	12910	0
35	20231109	200800	256981870	12910	12910	12910	12910	0
36	20231109	200700	256981870	12910	12910	12910	12910	0
37	20231109	200600	256981870	12910	12910	12910	12910	0
38	20231109	200500	256981870	12910	12910	12910	12910	0
39	20231109	200400	256981870	12910	12910	12910	12910	0
40	20231109	200300	256981870	12910	12910	12910	12910	0
41	20231109	200200	256981870	12910	12910	12910	12910	0
42	20231109	200100	256981870	12910	12910	12910	12910	0
43	20231109	200000	256981870	12910	12910	12910	12910	0
44	20231109	195900	256981870	12910	12910	12910	12910	0
45	20231109	195800	256981870	12910	12910	12910	12910	0
46	20231109	195700	256981870	12910	12910	12910	12910	0
47	20231109	195600	256981870	12910	12910	12910	12910	0
48	20231109	195500	256981870	12910	12910	12910	12910	0
49	20231109	195400	256981870	12910	12910	12910	12910	0
50	20231109	195300	256981870	12910	12910	12910	12910	0
51	20231109	195200	256981870	12910	12910	12910	12910	0
52	20231109	195100	256981870	12910	12910	12910	12910	0
53	20231109	195000	256981870	12910	12910	12910	12910	0
54	20231109	194900	256981870	12910	12910	12910	12910	0
55	20231109	194800	256981870	12910	12910	12910	12910	0
56	20231109	194700	256981870	12910	12910	12910	12910	0
57	20231109	194600	256981870	12910	12910	12910	12910	0
58	20231109	194500	256981870	12910	12910	12910	12910	0
59	20231109	194400	256981870	12910	12910	12910	12910	0
60	20231109	194300	256981870	12910	12910	12910	12910	0
61	20231109	194200	256981870	12910	12910	12910	12910	0
62	20231109	194100	256981870	12910	12910	12910	12910	563
63	20231109	194000	256981870	12910	12910	12910	12910	0
64	20231109	193900	256981870	12910	12910	12910	12910	0
65	20231109	193800	256981870	12910	12910	12910	12910	0
66	20231109	193700	256981870	12910	12910	12910	12910	0
67	20231109	193600	256981870	12910	12910	12910	12910	0
68	20231109	193500	256981870	12910	12910	12910	12910	0
69	20231109	193400	256981870	12910	12910	12910	12910	0
70	20231109	193300	256981870	12910	12910	12910	12910	0
71	20231109	193200	256981870	12910	12910	12910	12910	0
72	20231109	193100	256981870	12910	12910	12910	12910	0
73	20231109	193000	256981870	12910	12910	12910	12910	0
74	20231109	192900	256981870	12910	12910	12910	12910	0
75	20231109	192800	256981870	12910	12910	12910	12910	0
76	20231109	192700	256981870	12910	12910	12910	12910	0
77	20231109	192600	256981870	12910	12910	12910	12910	0
78	20231109	192500	256981870	12910	12910	12910	12910	0
79	20231109	192400	256981870	12910	12910	12910	12910	0
80	20231109	192300	256981870	12910	12910	12910	12910	0
81	20231109	192200	256981870	12910	12910	12910	12910	0
82	20231109	192100	256981870	12910	12910	12910	12910	0
83	20231109	192000	256981870	12910	12910	12910	12910	0
84	20231109	191900	256981870	12910	12910	12910	12910	0
85	20231109	191800	256981870	12910	12910	12910	12910	0
86	20231109	191700	256981870	12910	12910	12910	12910	0
87	20231109	191600	256981870	12910	12910	12910	12910	0
88	20231109	191500	256981870	12910	12910	12910	12910	0
89	20231109	191400	256981870	12910	12910	12910	12910	0
90	20231109	191300	256981870	12910	12910	12910	12910	0
91	20231109	191200	256981870	12910	12910	12910	12910	0
92	20231109	191100	256981870	12910	12910	12910	12910	563
93	20231109	191000	256981870	12910	12910	12910	12910	0
94	20231109	190900	256981870	12910	12910	12910	12910	0
95	20231109	190800	256981870	12910	12910	12910	12910	0
96	20231109	190700	256981870	12910	12910	12910	12910	0
97	20231109	190600	256981870	12910	12910	12910	12910	0
98	20231109	190500	256981870	12910	12910	12910	12910	0
99	20231109	190400	256981870	12910	12910	12910	12910	0
100	20231109	190300	256981870	12910	12910	12910	12910	0
101	20231109	190200	256981870	12910	12910	12910	12910	0
102	20231109	190100	256981870	12910	12910	12910	12910	0
103	20231109	190000	256981870	12910	12910	12910	12910	0
104	20231109	185900	256981870	12910	12910	12910	12910	0
105	20231109	185800	256981870	12910	12910	12910	12910	0
106	20231109	185700	256981870	12910	12910	12910	12910	0
107	20231109	185600	256981870	12910	12910	12910	12910	0
108	20231109	185500	256981870	12910	12910	12910	12910	0
109	20231109	185400	256981870	12910	12910	12910	12910	0
110	20231109	185300	256981870	12910	12910	12910	12910	0
111	20231109	185200	256981870	12910	12910	12910	12910	0
112	20231109	185100	256981870	12910	12910	12910	12910	0
113	20231109	185000	256981870	12910	12910	12910	12910	0
114	20231109	184900	256981870	12910	12910	12910	12910	0
115	20231109	184800	256981870	12910	12910	12910	12910	0
116	20231109	184700	256981870	12910	12910	12910	12910	0
117	20231109	184600	256981870	12910	12910	12910	12910	0
118	20231109	184500	256981870	12910	12910	12910	12910	0
119	20231109	184400	256981870	12910	12910	12910	12910	0
120	20231109	184300	256981870	12910	12910	12910	12910	0
121	20231109	184200	256981870	12910	12910	12910	12910	0
122	20231109	184100	256981870	12910	12910	12910	12910	563
123	20231109	184000	256981870	12910	12910	12910	12910	0
124	20231109	183900	256981870	12910	12910	12910	12910	0
125	20231109	183800	256981870	12910	12910	12910	12910	0
126	20231109	183700	256981870	12910	12910	12910	12910	0
127	20231109	183600	256981870	12910	12910	12910	12910	0
128	20231109	183500	256981870	12910	12910	12910	12910	0
129	20231109	183400	256981870	12910	12910	12910	12910	0
130	20231109	183300	256981870	12910	12910	12910	12910	0
131	20231109	183200	256981870	12910	12910	12910	12910	0
132	20231109	183100	256981870	12910	12910	12910	12910	0
133	20231109	183000	256981870	12910	12910	12910	12910	0
134	20231109	182900	256981870	12910	12910	12910	12910	0
135	20231109	182800	256981870	12910	12910	12910	12910	0
136	20231109	182700	256981870	12910	12910	12910	12910	0
137	20231109	182600	256981870	12910	12910	12910	12910	0
138	20231109	182500	256981870	12910	12910	12910	12910	0
139	20231109	182400	256981870	12910	12910	12910	12910	0
140	20231109	182300	256981870	12910	12910	12910	12910	0
141	20231109	182200	256981870	12910	12910	12910	12910	0
142	20231109	182100	256981870	12910	12910	12910	12910	0
143	20231109	182000	256981870	12910	12910	12910	12910	0
144	20231109	181900	256981870	12910	12910	12910	12910	0
145	20231109	181800	256981870	12910	12910	12910	12910	0
146	20231109	181700	256981870	12910	12910	12910	12910	0
147	20231109	181600	256981870	12910	12910	12910	12910	0
148	20231109	181500	256981870	12910	12910	12910	12910	0
149	20231109	181400	256981870	12910	12910	12910	12910	0
150	20231109	181300	256981870	12910	12910	12910	12910	0
151	20231109	181200	256981870	12910	12910	12910	12910	0
152	20231109	181100	256981870	12910	12910	12910	12910	563
153	20231109	181000	256981870	12910	12910	12910	12910	0
154	20231109	180900	256981870	12910	12910	12910	12910	0
155	20231109	180800	256981870	12910	12910	12910	12910	0
156	20231109	180700	256981870	12910	12910	12910	12910	0
157	20231109	180600	256981870	12910	12910	12910	12910	0
158	20231109	180500	256981870	12910	12910	12910	12910	0
159	20231109	180400	256981870	12910	12910	12910	12910	0
160	20231109	180300	256981870	12910	12910	12910	12910	0
161	20231109	180200	256981870	12910	12910	12910	12910	0
162	20231109	180100	256981870	12910	12910	12910	12910	0
163	20231109	180000	256981870	12910	12910	12910	12910	0
164	20231109	175900	256981870	12910	12910	12910	12910	0
165	20231109	175800	256981870	12910	12910	12910	12910	0
166	20231109	175700	256981870	12910	12910	12910	12910	0
167	20231109	175600	256981870	12910	12910	12910	12910	0
168	20231109	175500	256981870	12910	12910	12910	12910	0
169	20231109	175400	256981870	12910	12910	12910	12910	0
170	20231109	175300	256981870	12910	12910	12910	12910	0
171	20231109	175200	256981870	12910	12910	12910	12910	0
172	20231109	175100	256981870	12910	12910	12910	12910	0
173	20231109	175000	256981870	12910	12910	12910	12910	0
174	20231109	174900	256981870	12910	12910	12910	12910	0
175	20231109	174800	256981870	12910	12910	12910	12910	0
176	20231109	174700	256981870	12910	12910	12910	12910	0
177	20231109	174600	256981870	12910	12910	12910	12910	0
178	20231109	174500	256981870	12910	12910	12910	12910	0
179	20231109	174400	256981870	12910	12910	12910	12910	0
180	20231109	174300	256981870	12910	12910	12910	12910	0
181	20231109	174200	256981870	12910	12910	12910	12910	0
182	20231109	174100	256981870	12910	12910	12910	12910	563
183	20231109	174000	256981870	12910	12910	12910	12910	0
184	20231109	173900	256981870	12910	12910	12910	12910	0
185	20231109	173800	256981870	12910	12910	12910	12910	0
186	20231109	173700	256981870	12910	12910	12910	12910	0
187	20231109	173600	256981870	12910	12910	12910	12910	0
188	20231109	173500	256981870	12910	12910	12910	12910	0
189	20231109	173400	256981870	12910	12910	12910	12910	0
190	20231109	173300	256981870	12910	12910	12910	12910	0
191	20231109	173200	256981870	12910	12910	12910	12910	0
192	20231109	173100	256981870	12910	12910	12910	12910	0
193	20231109	173000	256981870	12910	12910	12910	12910	0
194	20231109	172900	256981870	12910	12910	12910	12910	0
195	20231109	172800	256981870	12910	12910	12910	12910	0
196	20231109	172700	256981870	12910	12910	12910	12910	0
197	20231109	172600	256981870	12910	12910	12910	12910	0
198	20231109	172500	256981870	12910	12910	12910	12910	0
199	20231109	172400	256981870	12910	12910	12910	12910	0
200	20231109	172300	256981870	12910	12910	12910	12910	0
201	20231109	172200	256981870	12910	12910	12910	12910	0
202	20231109	172100	256981870	12910	12910	12910	12910	0
203	20231109	172000	256981870	12910	12910	12910	12910	0
204	20231109	171900	256981870	12910	12910	12910	12910	0
205	20231109	171800	256981870	12910	12910	12910	12910	0
206	20231109	171700	256981870	12910	12910	12910	12910	0
207	20231109	171600	256981870	12910	12910	12910	12910	0
208	20231109	171500	256981870	12910	12910	12910	12910	0
209	20231109	171400	256981870	12910	12910	12910	12910	0
210	20231109	171300	256981870	12910	12910	12910	12910	0
211	20231109	171200	256981870	12910	12910	12910	12910	0
212	20231109	171100	256981870	12910	12910	12910	12910	563
213	20231109	171000	256981870	12910	12910	12910	12910	0
214	20231109	170900	256981870	12910	12910	12910	12910	0
215	20231109	170800	256981870	12910	12910	12910	12910	0
216	20231109	170700	256981870	12910	12910	12910	12910	0
217	20231109	170600	256981870	12910	12910	12910	12910	0
218	20231109	170500	256981870	12910	12910	12910	12910	0
219	20231109	170400	256981870	12910	12910	12910	12910	0
220	20231109	170300	256981870	12910	12910	12910	12910	0
221	20231109	170200	256981870	12910	12910	12910	12910	0
222	20231109	170100	256981870	12910	12910	12910	12910	0
223	20231109	170000	256981870	12910	12910	12910	12910	0
224	20231109	165900	256981870	12910	12910	12910	12910	0
225	20231109	165800	256981870	12910	12910	12910	12910	0
226	20231109	165700	256981870	12910	12910	12910	12910	0
227	20231109	165600	256981870	12910	12910	12910	12910	0
228	20231109	165500	256981870	12910	12910	12910	12910	0
229	20231109	165400	256981870	12910	12910	12910	12910	0
230	20231109	165300	256981870	12910	12910	12910	12910	0
231	20231109	165200	256981870	12910	12910	12910	12910	0
232	20231109	165100	256981870	12910	12910	12910	12910	0
233	20231109	165000	256981870	12910	12910	12910	12910	0
234	20231109	164900	256981870	12910	12910	12910	12910	0
235	20231109	164800	256981870	12910	12910	12910	12910	0
236	20231109	164700	256981870	12910	12910	12910	12910	0
237	20231109	164600	256981870	12910	12910	12910	12910	0
238	20231109	164500	256981870	12910	12910	12910	12910	0
239	20231109	164400	256981870	12910	12910	12910	12910	0
240	20231109	164300	256981870	12910	12910	12910	12910	0
241	20231109	164200	256981870	12910	12910	12910	12910	0
242	20231109	164100	256981870	12910	12910	12910	12910	563
243	20231109	164000	256981870	12910	12910	12910	12910	0
244	20231109	163900	256981870	12910	12910	12910	12910	0
245	20231109	163800	256981870	12910	12910	12910	12910	0
246	20231109	163700	256981870	12910	12910	12910	12910	0
247	20231109	163600	256981870	12910	12910	12910	12910	0
248	20231109	163500	256981870	12910	12910	12910	12910	0
249	20231109	163400	256981870	12910	12910	12910	12910	0
250	20231109	163300	256981870	12910	12910	12910	12910	0
251	20231109	163200	256981870	12910	12910	12910	12910	0
252	20231109	163100	256981870	12910	12910	12910	12910	0
253	20231109	163000	256981870	12910	12910	12910	12910	0
254	20231109	162900	256981870	12910	12910	12910	12910	0
255	20231109	162800	256981870	12910	12910	12910	12910	0
256	20231109	162700	256981870	12910	12910	12910	12910	0
257	20231109	162600	256981870	12910	12910	12910	12910	0
258	20231109	162500	256981870	12910	12910	12910	12910	0
259	20231109	162400	256981870	12910	12910	12910	12910	0
260	20231109	162300	256981870	12910	12910	12910	12910	0
261	20231109	162200	256981870	12910	12910	12910	12910	0
262	20231109	162100	256981870	12910	12910	12910	12910	0
263	20231109	162000	256981870	12910	12910	12910	12910	0
264	20231109	161900	256981870	12910	12910	12910	12910	0
265	20231109	161800	256981870	12910	12910	12910	12910	0
266	20231109	161700	256981870	12910	12910	12910	12910	0
267	20231109	161600	256981870	12910	12910	12910	12910	0
268	20231109	161500	256981870	12910	12910	12910	12910	0
269	20231109	161400	256981870	12910	12910	12910	12910	0
270	20231109	161300	256981870	12910	12910	12910	12910	0
271	20231109	161200	256981870	12910	12910	12910	12910	0
272	20231109	161100	256981870	12910	12910	12910	12910	563
273	20231109	161000	256981870	12910	12910	12910	12910	0
274	20231109	160900	256981870	12910	12910	12910	12910	0
275	20231109	160800	256981870	12910	12910	12910	12910	0
276	20231109	160700	256981870	12910	12910	12910	12910	0
277	20231109	160600	256981870	12910	12910	12910	12910	0
278	20231109	160500	256981870	12910	12910	12910	12910	0
279	20231109	160400	256981870	12910	12910	12910	12910	0
280	20231109	160300	256981870	12910	12910	12910	12910	0
281	20231109	160200	256981870	12910	12910	12910	12910	0
282	20231109	160100	256981870	12910	12910	12910	12910	0
283	20231109	160000	256981870	12910	12910	12910	12910	0
284	20231109	155900	256981870	12910	12910	12910	12910	0
285	20231109	155800	256981870	12910	12910	12910	12910	0
286	20231109	155700	256981870	12910	12910	12910	12910	0
287	20231109	155600	256981870	12910	12910	12910	12910	0
288	20231109	155500	256981870	12910	12910	12910	12910	0
289	20231109	155400	256981870	12910	12910	12910	12910	0
290	20231109	155300	256981870	12910	12910	12910	12910	0
291	20231109	155200	256981870	12910	12910	12910	12910	0
292	20231109	155100	256981870	12910	12910	12910	12910	0
293	20231109	155000	256981870	12910	12910	12910	12910	0
294	20231109	154900	256981870	12910	12910	12910	12910	0
295	20231109	154800	256981870	12910	12910	12910	12910	0
296	20231109	154700	256981870	12910	12910	12910	12910	0
297	20231109	154600	256981870	12910	12910	12910	12910	0
298	20231109	154500	256981870	12910	12910	12910	12910	0
299	20231109	154400	256981870	12910	12910	12910	12910	0
300	20231109	154300	256981870	12910	12910	12910	12910	0
301	20231109	154200	256981870	12910	12910	12910	12910	0
302	20231109	154100	256981870	12910	12910	12910	12910	563
303	20231109	154000	256981870	12910	12910	12910	12910	0
304	20231109	153900	256981870	12910	12910	12910	12910	0
305	20231109	153800	256981870	12910	12910	12910	12910	0
306	20231109	153700	256981870	12910	12910	12910	12910	0
307	20231109	153600	256981870	12910	12910	12910	12910	0
308	20231109	153500	256981870	12910	12910	12910	12910	0
309	20231109	153400	256981870	12910	12910	12910	12910	0
310	20231109	153300	256981870	12910	12910	12910	12910	0
311	20231109	153200	256981870	12910	12910	12910	12910	0
312	20231109	153100	256981870	12910	12910	12910	12910	0
313	20231109	153000	256981870	12910	12910	12910	12910	563
314	20231109	152900	249713540	12960	12960	12960	12960	0
315	20231109	152800	249713540	12960	12960	12960	12960	0
316	20231109	152700	249713540	12960	12960	12960	12960	0
317	20231109	152600	249713540	12960	12960	12960	12960	0
318	20231109	152500	249713540	12960	12960	12960	12960	0
319	20231109	152400	249713540	12960	12960	12960	12960	0
320	20231109	152300	249713540	12960	12960	12960	12960	0
321	20231109	152200	249713540	12960	12960	12960	12960	0
322	20231109	152100	249713540	12960	12960	12960	12960	0
323	20231109	152000	249713540	12960	12960	12960	12960	0
324	20231109	151900	249713540	12960	12960	12960	12960	2
325	20231109	151800	249687620	12960	12920	12960	12920	7
326	20231109	151700	249596980	12960	12960	12960	12960	2
327	20231109	151600	249571060	12960	12960	12960	12960	0
328	20231109	151500	249571060	12960	12960	12960	12960	0
329	20231109	151400	249571060	12960	12960	12960	12960	3
330	20231109	151300	249532180	12960	12960	12960	12960	1
331	20231109	151200	249519220	12910	12910	12910	12910	2
332	20231109	151100	249493400	12960	12960	12960	12960	0
333	20231109	151000	249493400	12960	12960	12960	12960	19
334	20231109	150900	249247160	12960	12960	12960	12960	4
335	20231109	150800	249195320	12990	12990	12990	12990	0
336	20231109	150700	249195320	12990	12990	12990	12990	0
337	20231109	150600	249195320	12990	12990	12990	12990	44
338	20231109	150500	248623760	12990	12990	12990	12990	1
339	20231109	150400	248610770	12940	12940	12940	12940	0
340	20231109	150300	248610770	12940	12940	12940	12940	20
341	20231109	150200	248351970	12990	12990	12990	12990	0
342	20231109	150100	248351970	12990	12990	12990	12990	0
343	20231109	150000	248351970	12990	12990	12990	12990	0
344	20231109	145900	248351970	12990	12990	12990	12990	0
345	20231109	145800	248351970	12990	12990	12990	12990	59
346	20231109	145700	247585560	12980	12980	12980	12980	0
347	20231109	145600	247585560	12980	12980	12980	12980	0
348	20231109	145500	247585560	12980	12980	12980	12980	100
349	20231109	145400	246287560	12980	12980	12980	12980	0
350	20231109	145300	246287560	12980	12980	12980	12980	8
351	20231109	145200	246183720	12980	12980	12980	12980	0
352	20231109	145100	246183720	12980	12980	12980	12980	0
353	20231109	145000	246183720	12980	12980	12980	12980	0
354	20231109	144900	246183720	12980	12980	12980	12980	0
355	20231109	144800	246183720	12980	12980	12980	12980	2
356	20231109	144700	246157760	12980	12900	12980	12880	1264
357	20231109	144600	229859140	12890	12890	12890	12890	0
358	20231109	144500	229859140	12890	12890	12890	12890	0
359	20231109	144400	229859140	12890	12900	12900	12890	20
360	20231109	144300	229601210	12990	12920	12990	12890	501
361	20231109	144200	223138150	12990	12990	12990	12990	5
362	20231109	144100	223073200	12980	12980	12980	12980	800
363	20231109	144000	212689200	12980	12980	12980	12980	33
364	20231109	143900	212260860	12890	12890	12890	12890	0
365	20231109	143800	212260860	12890	12890	12890	12890	0
366	20231109	143700	212260860	12890	12890	12890	12890	0
367	20231109	143600	212260860	12890	12890	12890	12890	0
368	20231109	143500	212260860	12890	12890	12890	12890	0
369	20231109	143400	212260860	12890	12890	12890	12890	0
370	20231109	143300	212260860	12890	12890	12890	12890	0
371	20231109	143200	212260860	12890	12900	12900	12890	492
372	20231109	143100	205914980	12970	12970	12970	12970	0
373	20231109	143000	205914980	12970	12970	12970	12970	0
374	20231109	142900	205914980	12970	12970	12970	12970	0
375	20231109	142800	205914980	12970	12920	12970	12910	615
376	20231109	142700	197970430	12930	12940	12940	12930	554
377	20231109	142600	190801690	12970	12970	12970	12970	0
378	20231109	142500	190801690	12970	12960	12970	12960	142
379	20231109	142400	188960770	12970	12970	12970	12970	11
380	20231109	142300	188818100	13000	13000	13000	13000	0
381	20231109	142200	188818100	13000	13000	13000	13000	6
382	20231109	142100	188740100	13000	13000	13000	13000	0
383	20231109	142000	188740100	13000	13000	13000	13000	0
384	20231109	141900	188740100	13000	13000	13000	13000	0
385	20231109	141800	188740100	13000	13000	13000	13000	0
386	20231109	141700	188740100	13000	13000	13000	13000	0
387	20231109	141600	188740100	13000	13000	13000	13000	0
388	20231109	141500	188740100	13000	13000	13000	13000	1
389	20231109	141400	188727100	13000	13000	13000	13000	35
390	20231109	141300	188272100	13000	12970	13000	12970	134
391	20231109	141200	186533820	12950	12950	12950	12950	0
392	20231109	141100	186533820	12950	12950	12950	12950	40
393	20231109	141000	186015820	12950	12950	12950	12950	0
394	20231109	140900	186015820	12950	12950	12950	12950	0
395	20231109	140800	186015820	12950	12950	12950	12950	0
396	20231109	140700	186015820	12950	12950	12950	12950	63
397	20231109	140600	185199970	12950	12930	12950	12930	151
398	20231109	140500	183246520	12910	12910	12910	12910	0
399	20231109	140400	183246520	12910	12910	12910	12910	0
400	20231109	140300	183246520	12910	12910	12910	12910	0
401	20231109	140200	183246520	12910	12910	12910	12910	0
402	20231109	140100	183246520	12910	12910	12910	12910	0
403	20231109	140000	183246520	12910	12910	12910	12910	2
404	20231109	135900	183220700	12910	12910	12910	12910	40
405	20231109	135800	182704300	12910	12910	12910	12910	0
406	20231109	135700	182704300	12910	12910	12910	12910	0
407	20231109	135600	182704300	12910	12910	12910	12910	105
408	20231109	135500	181348750	12910	12930	12930	12910	395
409	20231109	135400	176246070	12930	12940	12940	12930	50
410	20231109	135300	175599190	12930	12930	12930	12930	0
411	20231109	135200	175599190	12930	12940	12940	12930	204
412	20231109	135100	172960970	12940	12940	12940	12940	0
413	20231109	135000	172960970	12940	12940	12940	12940	0
414	20231109	134900	172960970	12940	12940	12940	12940	75
415	20231109	134800	171990470	12990	12930	12990	12930	14
416	20231109	134700	171808670	12940	12940	12940	12940	0
417	20231109	134600	171808670	12940	12940	12940	12940	0
418	20231109	134500	171808670	12940	12950	12950	12940	101
419	20231109	134400	170501390	13000	12960	13000	12960	98
420	20231109	134300	169229870	12960	12960	12960	12960	0
421	20231109	134200	169229870	12960	12960	12960	12960	0
422	20231109	134100	169229870	12960	12960	12960	12960	30
423	20231109	134000	168841070	12970	12970	12970	12970	12
424	20231109	133900	168685430	12970	12970	12970	12970	0
425	20231109	133800	168685430	12970	12970	12970	12970	0
426	20231109	133700	168685430	12970	12970	12970	12970	0
427	20231109	133600	168685430	12970	12970	12970	12970	20
428	20231109	133500	168426030	13010	13010	13010	13010	0
429	20231109	133400	168426030	13010	13010	13010	13010	0
430	20231109	133300	168426030	13010	13010	13010	13010	0
431	20231109	133200	168426030	13010	13010	13010	13010	0
432	20231109	133100	168426030	13010	13010	13010	13010	0
433	20231109	133000	168426030	13010	13010	13010	13010	0
434	20231109	132900	168426030	13010	13010	13010	13010	0
435	20231109	132800	168426030	13010	13010	13010	13010	0
436	20231109	132700	168426030	13010	13000	13010	13000	14
437	20231109	132600	168243900	13010	13010	13010	13010	0
438	20231109	132500	168243900	13010	13010	13010	13010	0
439	20231109	132400	168243900	13010	13010	13010	13010	0
440	20231109	132300	168243900	13010	13010	13010	13010	0
441	20231109	132200	168243900	13010	13010	13010	13010	0
442	20231109	132100	168243900	13010	13010	13010	13010	0
443	20231109	132000	168243900	13010	13010	13010	13010	0
444	20231109	131900	168243900	13010	13010	13010	13010	0
445	20231109	131800	168243900	13010	13010	13010	13010	0
446	20231109	131700	168243900	13010	13010	13010	13010	10
447	20231109	131600	168113800	13010	13010	13010	13010	0
448	20231109	131500	168113800	13010	13000	13010	13000	131
449	20231109	131400	166410150	12940	12940	12940	12940	0
450	20231109	131300	166410150	12940	12940	12940	12940	74
451	20231109	131200	165452590	12910	12910	12910	12910	0
452	20231109	131100	165452590	12910	12910	12910	12910	0
453	20231109	131000	165452590	12910	12910	12910	12910	0
454	20231109	130900	165452590	12910	12910	12910	12910	0
455	20231109	130800	165452590	12910	12910	12910	12910	0
456	20231109	130700	165452590	12910	12910	12910	12910	0
457	20231109	130600	165452590	12910	12910	12910	12910	0
458	20231109	130500	165452590	12910	12910	12910	12910	0
459	20231109	130400	165452590	12910	12910	12910	12910	0
460	20231109	130300	165452590	12910	12910	12910	12910	0
461	20231109	130200	165452590	12910	12910	12910	12910	0
462	20231109	130100	165452590	12910	12930	12930	12910	118
463	20231109	130000	163928350	12940	12940	12940	12940	1
464	20231109	125900	163915410	12940	12940	12940	12940	1
465	20231109	125800	163902470	12940	12940	12940	12940	15
466	20231109	125700	163708370	12940	12940	12940	12940	0
467	20231109	125600	163708370	12940	12940	12940	12940	0
468	20231109	125500	163708370	12940	12940	12940	12930	225
469	20231109	125400	160798530	12940	12940	12940	12940	0
470	20231109	125300	160798530	12940	12940	12940	12940	0
471	20231109	125200	160798530	12940	12940	12940	12940	0
472	20231109	125100	160798530	12940	12940	12940	12940	0
473	20231109	125000	160798530	12940	12950	12950	12940	200
474	20231109	124900	158209930	12960	12960	12960	12960	0
475	20231109	124800	158209930	12960	12960	12960	12960	0
476	20231109	124700	158209930	12960	12960	12960	12960	0
477	20231109	124600	158209930	12960	12970	12970	12960	71
478	20231109	124500	157289710	12970	12970	12970	12970	0
479	20231109	124400	157289710	12970	12970	12970	12970	0
480	20231109	124300	157289710	12970	12970	12970	12970	0
481	20231109	124200	157289710	12970	12970	12970	12970	0
482	20231109	124100	157289710	12970	12970	12970	12970	0
483	20231109	124000	157289710	12970	12970	12970	12970	48
484	20231109	123900	156667150	13010	13010	13010	13010	0
485	20231109	123800	156667150	13010	13010	13010	13010	0
486	20231109	123700	156667150	13010	13010	13010	13010	14
487	20231109	123600	156485010	12970	12970	12970	12970	0
488	20231109	123500	156485010	12970	12970	12970	12970	0
489	20231109	123400	156485010	12970	12970	12970	12970	0
490	20231109	123300	156485010	12970	12970	12970	12970	0
491	20231109	123200	156485010	12970	12970	12970	12970	0
492	20231109	123100	156485010	12970	12970	12970	12970	0
493	20231109	123000	156485010	12970	12970	12970	12970	0
494	20231109	122900	156485010	12970	12970	12970	12970	48
495	20231109	122800	155862450	13030	13030	13030	13030	0
496	20231109	122700	155862450	13030	13020	13030	13020	200
497	20231109	122600	153257430	13020	13020	13020	13020	1
498	20231109	122500	153244410	13020	13020	13020	13020	0
499	20231109	122400	153244410	13020	13020	13020	13020	0
500	20231109	122300	153244410	13020	13020	13020	13020	0
501	20231109	122200	153244410	13020	13020	13020	13020	0
502	20231109	122100	153244410	13020	13020	13020	13020	0
503	20231109	122000	153244410	13020	13020	13020	13020	0
504	20231109	121900	153244410	13020	13020	13020	13020	0
505	20231109	121800	153244410	13020	13020	13020	13020	1
506	20231109	121700	153231390	13020	13020	13020	13020	0
507	20231109	121600	153231390	13020	13020	13020	13020	0
508	20231109	121500	153231390	13020	13020	13020	13020	0
509	20231109	121400	153231390	13020	13020	13020	13020	26
510	20231109	121300	152892870	13030	13030	13030	13030	0
511	20231109	121200	152892870	13030	13030	13030	13030	0
512	20231109	121100	152892870	13030	13020	13030	12950	548
513	20231109	121000	145788210	13040	13040	13040	13040	0
514	20231109	120900	145788210	13040	13040	13040	13040	0
515	20231109	120800	145788210	13040	13040	13040	13040	0
516	20231109	120700	145788210	13040	13040	13040	13040	0
517	20231109	120600	145788210	13040	13040	13040	13040	0
518	20231109	120500	145788210	13040	13040	13040	13040	0
519	20231109	120400	145788210	13040	13040	13040	13040	0
520	20231109	120300	145788210	13040	13040	13040	13040	0
521	20231109	120200	145788210	13040	13040	13040	13040	0
522	20231109	120100	145788210	13040	13040	13040	13040	0
523	20231109	120000	145788210	13040	13040	13040	13040	0
524	20231109	115900	145788210	13040	13040	13040	13040	0
525	20231109	115800	145788210	13040	13040	13040	13040	50
526	20231109	115700	145136210	13040	13040	13040	13040	14
527	20231109	115600	144953650	13000	13000	13000	13000	0
528	20231109	115500	144953650	13000	13000	13000	13000	1
529	20231109	115400	144940650	13050	13050	13050	13050	0
530	20231109	115300	144940650	13050	13050	13050	13050	0
531	20231109	115200	144940650	13050	13050	13050	13050	0
532	20231109	115100	144940650	13050	13050	13050	13050	0
533	20231109	115000	144940650	13050	13050	13050	13050	0
534	20231109	114900	144940650	13050	13050	13050	13050	0
535	20231109	114800	144940650	13050	13050	13050	13050	0
536	20231109	114700	144940650	13050	13050	13050	13050	0
537	20231109	114600	144940650	13050	13050	13050	13050	0
538	20231109	114500	144940650	13050	13050	13050	13050	0
539	20231109	114400	144940650	13050	13050	13050	13050	0
540	20231109	114300	144940650	13050	13050	13050	13050	0
541	20231109	114200	144940650	13050	13050	13050	13050	0
542	20231109	114100	144940650	13050	13050	13050	13050	0
543	20231109	114000	144940650	13050	13050	13050	13050	0
544	20231109	113900	144940650	13050	13050	13050	13050	0
545	20231109	113800	144940650	13050	12990	13050	12990	397
546	20231109	113700	139776130	13000	13000	13000	13000	0
547	20231109	113600	139776130	13000	13000	13000	13000	0
548	20231109	113500	139776130	13000	13000	13000	13000	0
549	20231109	113400	139776130	13000	13000	13000	13000	0
550	20231109	113300	139776130	13000	13000	13000	13000	0
551	20231109	113200	139776130	13000	13000	13000	13000	0
552	20231109	113100	139776130	13000	13000	13000	13000	0
553	20231109	113000	139776130	13000	13000	13000	13000	23
554	20231109	112900	139477130	13020	13020	13020	13020	0
555	20231109	112800	139477130	13020	13020	13020	13020	0
556	20231109	112700	139477130	13020	13020	13020	13020	5
557	20231109	112600	139412030	13020	13020	13020	13020	0
558	20231109	112500	139412030	13020	13020	13020	13020	0
559	20231109	112400	139412030	13020	13020	13020	13020	0
560	20231109	112300	139412030	13020	13020	13020	13020	0
561	20231109	112200	139412030	13020	13020	13020	13020	1
562	20231109	112100	139399010	13020	13020	13020	13020	1
563	20231109	112000	139385990	13020	13020	13020	13020	48
564	20231109	111900	138761030	13020	13020	13020	13020	0
565	20231109	111800	138761030	13020	13020	13020	13020	0
566	20231109	111700	138761030	13020	13020	13020	13020	0
567	20231109	111600	138761030	13020	13020	13020	13020	1
568	20231109	111500	138748010	13020	13030	13030	13020	12
569	20231109	111400	138591670	13030	13020	13030	13020	13
570	20231109	111300	138422380	12910	12910	12910	12910	0
571	20231109	111200	138422380	12910	12910	12910	12910	0
572	20231109	111100	138422380	12910	12910	12910	12910	0
573	20231109	111000	138422380	12910	12910	12910	12910	0
574	20231109	110900	138422380	12910	12910	12910	12910	0
575	20231109	110800	138422380	12910	12910	12910	12910	0
576	20231109	110700	138422380	12910	12910	12910	12910	0
577	20231109	110600	138422380	12910	12910	12910	12910	0
578	20231109	110500	138422380	12910	12910	12910	12910	0
579	20231109	110400	138422380	12910	12910	12910	12910	0
580	20231109	110300	138422380	12910	12910	12910	12910	0
581	20231109	110200	138422380	12910	13000	13000	12910	98
582	20231109	110100	137153320	13010	13010	13010	13010	2
583	20231109	110000	137127300	13020	13020	13020	13020	2
584	20231109	105900	137101260	13030	13030	13030	13030	0
585	20231109	105800	137101260	13030	13030	13030	13030	50
586	20231109	105700	136449760	13040	13040	13040	13040	0
587	20231109	105600	136449760	13040	13040	13040	13040	0
588	20231109	105500	136449760	13040	13040	13040	13040	3
589	20231109	105400	136410640	13050	13050	13050	13050	1
590	20231109	105300	136397590	13050	13050	13050	13050	0
591	20231109	105200	136397590	13050	13050	13050	13050	0
592	20231109	105100	136397590	13050	13050	13050	13050	0
593	20231109	105000	136397590	13050	13050	13050	13050	60
594	20231109	104900	135614590	13040	13040	13040	13040	0
595	20231109	104800	135614590	13040	13040	13040	13040	15
596	20231109	104700	135418990	13060	13060	13060	13060	0
597	20231109	104600	135418990	13060	13060	13060	13060	0
598	20231109	104500	135418990	13060	13060	13060	13060	5
599	20231109	104400	135353690	13060	13060	13060	13060	0
600	20231109	104300	135353690	13060	13060	13060	13060	19
601	20231109	104200	135105550	13070	13070	13070	13070	0
602	20231109	104100	135105550	13070	13050	13070	13050	48
603	20231109	104000	134478410	13070	13070	13070	13070	0
604	20231109	103900	134478410	13070	13070	13070	13070	0
605	20231109	103800	134478410	13070	13070	13070	13070	0
606	20231109	103700	134478410	13070	13070	13070	13070	0
607	20231109	103600	134478410	13070	13070	13070	13070	0
608	20231109	103500	134478410	13070	13070	13070	13070	0
609	20231109	103400	134478410	13070	13020	13070	13020	200
610	20231109	103300	131864770	12940	12940	12940	12940	90
611	20231109	103200	130700170	12940	12940	12940	12940	0
612	20231109	103100	130700170	12940	12940	12940	12940	0
613	20231109	103000	130700170	12940	12940	12940	12940	0
614	20231109	102900	130700170	12940	12940	12940	12940	1
615	20231109	102800	130687230	12930	12930	12930	12930	0
616	20231109	102700	130687230	12930	12930	12930	12930	0
617	20231109	102600	130687230	12930	12930	12930	12930	6
618	20231109	102500	130609650	12930	12930	12930	12930	4
619	20231109	102400	130557930	12890	12890	12890	12890	11
620	20231109	102300	130416140	12930	12920	12930	12920	561
621	20231109	102200	123164410	12860	12860	12860	12860	0
622	20231109	102100	123164410	12860	12860	12860	12860	2
623	20231109	102000	123138690	12860	12860	12860	12860	1
624	20231109	101900	123125830	12900	12900	12900	12900	0
625	20231109	101800	123125830	12900	12900	12900	12900	0
626	20231109	101700	123125830	12900	12900	12900	12900	0
627	20231109	101600	123125830	12900	12840	12900	12840	1430
628	20231109	101500	104710810	12840	12840	12840	12840	141
629	20231109	101400	102900370	12840	12840	12840	12840	72
630	20231109	101300	101975890	12830	12820	12890	12820	108
631	20231109	101200	100590410	12820	12890	12890	12820	138
632	20231109	101100	98817480	12820	12820	12820	12820	20
633	20231109	101000	98561080	12820	12840	12840	12820	79
634	20231109	100900	97547080	12880	12930	12930	12840	1007
635	20231109	100800	84569370	12930	12930	12930	12930	34
636	20231109	100700	84129750	12950	12970	12970	12950	206
637	20231109	100600	81461970	12960	12960	12960	12960	50
638	20231109	100500	80813970	12960	12980	13080	12960	274
639	20231109	100400	77260630	13090	12970	13090	12970	3
640	20231109	100300	77221480	12970	13090	13090	12970	15
641	20231109	100200	77025730	13080	13050	13080	13000	22
642	20231109	100100	76738380	13000	12950	13000	12950	33
643	20231109	100000	76309980	12920	12920	12920	12920	114
644	20231109	095900	74837100	12920	12920	12920	12920	31
645	20231109	095800	74436580	12930	12930	12930	12930	14
646	20231109	095700	74255560	12950	12960	12960	12950	34
647	20231109	095600	73815070	13020	13020	13020	13020	0
648	20231109	095500	73815070	13020	13020	13020	13020	1
649	20231109	095400	73802050	12940	12960	12960	12940	137
650	20231109	095300	72027960	12960	13050	13050	12960	1328
651	20231109	095200	54753870	13050	13050	13050	13050	22
652	20231109	095100	54466770	13060	13060	13060	13060	1
653	20231109	095000	54453710	13060	13060	13060	13060	0
654	20231109	094900	54453710	13060	13060	13060	13060	63
655	20231109	094800	53630930	13050	13040	13050	13020	68
656	20231109	094700	52743670	13030	13040	13040	13030	36
657	20231109	094600	52274240	13050	13060	13060	13050	68
658	20231109	094500	51386440	13060	13080	13080	13060	155
659	20231109	094400	49360380	13130	13130	13130	13130	0
660	20231109	094300	49360380	13130	13080	13130	13080	63
661	20231109	094200	48536290	13080	13110	13110	13080	236
662	20231109	094100	45445190	13130	13130	13130	13130	101
663	20231109	094000	44119060	13110	13130	13130	13110	241
664	20231109	093900	40957230	13140	13150	13150	13140	128
665	20231109	093800	39274400	13150	13150	13150	13150	0
666	20231109	093700	39274400	13150	13150	13150	13150	0
667	20231109	093600	39274400	13150	13150	13150	13150	0
668	20231109	093500	39274400	13150	13150	13150	13150	16
669	20231109	093400	39064000	13150	13150	13180	13150	264
670	20231109	093300	35587840	13180	13180	13180	13180	0
671	20231109	093200	35587840	13180	13180	13180	13180	2
672	20231109	093100	35561480	13200	13220	13220	13200	24
673	20231109	093000	35244480	13220	13220	13220	13220	0
674	20231109	092900	35244480	13220	13220	13220	13220	0
675	20231109	092800	35244480	13220	13220	13220	13220	59
676	20231109	092700	34464500	13250	13250	13250	13250	0
677	20231109	092600	34464500	13250	13250	13250	13250	0
678	20231109	092500	34464500	13250	13250	13250	13250	52
679	20231109	092400	33775500	13260	13260	13260	13260	0
680	20231109	092300	33775500	13260	13260	13260	13260	0
681	20231109	092200	33775500	13260	13290	13290	13260	287
682	20231109	092100	29961690	13290	13300	13300	13290	126
683	20231109	092000	28287140	13290	13220	13290	13220	399
684	20231109	091900	22997940	13220	13220	13220	13220	0
685	20231109	091800	22997940	13220	13220	13220	13220	100
686	20231109	091700	21675940	13220	13220	13220	13220	2
687	20231109	091600	21649500	13220	13210	13220	13210	10
688	20231109	091500	21517330	13180	13180	13180	13180	1
689	20231109	091400	21504150	13220	13220	13220	13220	1
690	20231109	091300	21490930	13110	13220	13220	13110	65
691	20231109	091200	20632730	13100	13100	13100	13100	3
692	20231109	091100	20593430	13100	13100	13100	13100	0
693	20231109	091000	20593430	13100	13140	13140	13100	69
694	20231109	090900	19686810	13140	13230	13240	13140	157
695	20231109	090800	17609180	13210	13210	13210	13210	18
696	20231109	090700	17371400	13230	13230	13230	13230	0
697	20231109	090600	17371400	13230	13110	13230	13110	189
698	20231109	090500	14882810	13070	13170	13170	13070	393
699	20231109	090400	9722390	13180	13210	13210	13180	61
700	20231109	090300	8918140	13220	13290	13290	13220	10
701	20231109	090200	8785590	13290	13330	13330	13290	7
702	20231109	090100	8692420	13200	13200	13200	13200	0
703	20231109	090000	8692420	13200	13420	13420	13200	648