KissMeData/019210/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190400	312607140	5590	5590	5590	5590	1120
3	20231109	190300	312607140	5590	5590	5590	5590	0
4	20231109	190200	312607140	5590	5590	5590	5590	0
5	20231109	190100	312607140	5590	5590	5590	5590	0
6	20231109	190000	312607140	5590	5590	5590	5590	0
7	20231109	185900	312607140	5590	5590	5590	5590	0
8	20231109	185800	312607140	5590	5590	5590	5590	0
9	20231109	185700	312607140	5590	5590	5590	5590	0
10	20231109	185600	312607140	5590	5590	5590	5590	0
11	20231109	185500	312607140	5590	5590	5590	5590	0
12	20231109	185400	312607140	5590	5590	5590	5590	0
13	20231109	185300	312607140	5590	5590	5590	5590	0
14	20231109	185200	312607140	5590	5590	5590	5590	0
15	20231109	185100	312607140	5590	5590	5590	5590	0
16	20231109	185000	312607140	5590	5590	5590	5590	0
17	20231109	184900	312607140	5590	5590	5590	5590	0
18	20231109	184800	312607140	5590	5590	5590	5590	0
19	20231109	184700	312607140	5590	5590	5590	5590	0
20	20231109	184600	312607140	5590	5590	5590	5590	0
21	20231109	184500	312607140	5590	5590	5590	5590	0
22	20231109	184400	312607140	5590	5590	5590	5590	0
23	20231109	184300	312607140	5590	5590	5590	5590	0
24	20231109	184200	312607140	5590	5590	5590	5590	0
25	20231109	184100	312607140	5590	5590	5590	5590	0
26	20231109	184000	312607140	5590	5590	5590	5590	0
27	20231109	183900	312607140	5590	5590	5590	5590	0
28	20231109	183800	312607140	5590	5590	5590	5590	0
29	20231109	183700	312607140	5590	5590	5590	5590	0
30	20231109	183600	312607140	5590	5590	5590	5590	0
31	20231109	183500	312607140	5590	5590	5590	5590	0
32	20231109	183400	312607140	5590	5590	5590	5590	1120
33	20231109	183300	312607140	5590	5590	5590	5590	0
34	20231109	183200	312607140	5590	5590	5590	5590	0
35	20231109	183100	312607140	5590	5590	5590	5590	0
36	20231109	183000	312607140	5590	5590	5590	5590	0
37	20231109	182900	312607140	5590	5590	5590	5590	0
38	20231109	182800	312607140	5590	5590	5590	5590	0
39	20231109	182700	312607140	5590	5590	5590	5590	0
40	20231109	182600	312607140	5590	5590	5590	5590	0
41	20231109	182500	312607140	5590	5590	5590	5590	0
42	20231109	182400	312607140	5590	5590	5590	5590	0
43	20231109	182300	312607140	5590	5590	5590	5590	0
44	20231109	182200	312607140	5590	5590	5590	5590	0
45	20231109	182100	312607140	5590	5590	5590	5590	0
46	20231109	182000	312607140	5590	5590	5590	5590	0
47	20231109	181900	312607140	5590	5590	5590	5590	0
48	20231109	181800	312607140	5590	5590	5590	5590	0
49	20231109	181700	312607140	5590	5590	5590	5590	0
50	20231109	181600	312607140	5590	5590	5590	5590	0
51	20231109	181500	312607140	5590	5590	5590	5590	0
52	20231109	181400	312607140	5590	5590	5590	5590	0
53	20231109	181300	312607140	5590	5590	5590	5590	0
54	20231109	181200	312607140	5590	5590	5590	5590	0
55	20231109	181100	312607140	5590	5590	5590	5590	0
56	20231109	181000	312607140	5590	5590	5590	5590	0
57	20231109	180900	312607140	5590	5590	5590	5590	0
58	20231109	180800	312607140	5590	5590	5590	5590	0
59	20231109	180700	312607140	5590	5590	5590	5590	0
60	20231109	180600	312607140	5590	5590	5590	5590	0
61	20231109	180500	312607140	5590	5590	5590	5590	0
62	20231109	180400	312607140	5590	5590	5590	5590	1120
63	20231109	180300	312607140	5590	5590	5590	5590	0
64	20231109	180200	312607140	5590	5590	5590	5590	0
65	20231109	180100	312607140	5590	5590	5590	5590	0
66	20231109	180000	312607140	5590	5590	5590	5590	0
67	20231109	175900	312607140	5590	5590	5590	5590	0
68	20231109	175800	312607140	5590	5590	5590	5590	0
69	20231109	175700	312607140	5590	5590	5590	5590	0
70	20231109	175600	312607140	5590	5590	5590	5590	0
71	20231109	175500	312607140	5590	5590	5590	5590	0
72	20231109	175400	312607140	5590	5590	5590	5590	0
73	20231109	175300	312607140	5590	5590	5590	5590	0
74	20231109	175200	312607140	5590	5590	5590	5590	0
75	20231109	175100	312607140	5590	5590	5590	5590	0
76	20231109	175000	312607140	5590	5590	5590	5590	0
77	20231109	174900	312607140	5590	5590	5590	5590	0
78	20231109	174800	312607140	5590	5590	5590	5590	0
79	20231109	174700	312607140	5590	5590	5590	5590	0
80	20231109	174600	312607140	5590	5590	5590	5590	0
81	20231109	174500	312607140	5590	5590	5590	5590	0
82	20231109	174400	312607140	5590	5590	5590	5590	0
83	20231109	174300	312607140	5590	5590	5590	5590	0
84	20231109	174200	312607140	5590	5590	5590	5590	0
85	20231109	174100	312607140	5590	5590	5590	5590	0
86	20231109	174000	312607140	5590	5590	5590	5590	0
87	20231109	173900	312607140	5590	5590	5590	5590	0
88	20231109	173800	312607140	5590	5590	5590	5590	0
89	20231109	173700	312607140	5590	5590	5590	5590	0
90	20231109	173600	312607140	5590	5590	5590	5590	0
91	20231109	173500	312607140	5590	5590	5590	5590	0
92	20231109	173400	312607140	5590	5590	5590	5590	1120
93	20231109	173300	312607140	5590	5590	5590	5590	0
94	20231109	173200	312607140	5590	5590	5590	5590	0
95	20231109	173100	312607140	5590	5590	5590	5590	0
96	20231109	173000	312607140	5590	5590	5590	5590	0
97	20231109	172900	312607140	5590	5590	5590	5590	0
98	20231109	172800	312607140	5590	5590	5590	5590	0
99	20231109	172700	312607140	5590	5590	5590	5590	0
100	20231109	172600	312607140	5590	5590	5590	5590	0
101	20231109	172500	312607140	5590	5590	5590	5590	0
102	20231109	172400	312607140	5590	5590	5590	5590	0
103	20231109	172300	312607140	5590	5590	5590	5590	0
104	20231109	172200	312607140	5590	5590	5590	5590	0
105	20231109	172100	312607140	5590	5590	5590	5590	0
106	20231109	172000	312607140	5590	5590	5590	5590	0
107	20231109	171900	312607140	5590	5590	5590	5590	0
108	20231109	171800	312607140	5590	5590	5590	5590	0
109	20231109	171700	312607140	5590	5590	5590	5590	0
110	20231109	171600	312607140	5590	5590	5590	5590	0
111	20231109	171500	312607140	5590	5590	5590	5590	0
112	20231109	171400	312607140	5590	5590	5590	5590	0
113	20231109	171300	312607140	5590	5590	5590	5590	0
114	20231109	171200	312607140	5590	5590	5590	5590	0
115	20231109	171100	312607140	5590	5590	5590	5590	0
116	20231109	171000	312607140	5590	5590	5590	5590	0
117	20231109	170900	312607140	5590	5590	5590	5590	0
118	20231109	170800	312607140	5590	5590	5590	5590	0
119	20231109	170700	312607140	5590	5590	5590	5590	0
120	20231109	170600	312607140	5590	5590	5590	5590	0
121	20231109	170500	312607140	5590	5590	5590	5590	0
122	20231109	170400	312607140	5590	5590	5590	5590	1120
123	20231109	170300	312607140	5590	5590	5590	5590	0
124	20231109	170200	312607140	5590	5590	5590	5590	0
125	20231109	170100	312607140	5590	5590	5590	5590	0
126	20231109	170000	312607140	5590	5590	5590	5590	0
127	20231109	165900	312607140	5590	5590	5590	5590	0
128	20231109	165800	312607140	5590	5590	5590	5590	0
129	20231109	165700	312607140	5590	5590	5590	5590	0
130	20231109	165600	312607140	5590	5590	5590	5590	0
131	20231109	165500	312607140	5590	5590	5590	5590	0
132	20231109	165400	312607140	5590	5590	5590	5590	0
133	20231109	165300	312607140	5590	5590	5590	5590	0
134	20231109	165200	312607140	5590	5590	5590	5590	0
135	20231109	165100	312607140	5590	5590	5590	5590	0
136	20231109	165000	312607140	5590	5590	5590	5590	0
137	20231109	164900	312607140	5590	5590	5590	5590	0
138	20231109	164800	312607140	5590	5590	5590	5590	0
139	20231109	164700	312607140	5590	5590	5590	5590	0
140	20231109	164600	312607140	5590	5590	5590	5590	0
141	20231109	164500	312607140	5590	5590	5590	5590	0
142	20231109	164400	312607140	5590	5590	5590	5590	0
143	20231109	164300	312607140	5590	5590	5590	5590	0
144	20231109	164200	312607140	5590	5590	5590	5590	0
145	20231109	164100	312607140	5590	5590	5590	5590	0
146	20231109	164000	312607140	5590	5590	5590	5590	0
147	20231109	163900	312607140	5590	5590	5590	5590	0
148	20231109	163800	312607140	5590	5590	5590	5590	0
149	20231109	163700	312607140	5590	5590	5590	5590	0
150	20231109	163600	312607140	5590	5590	5590	5590	0
151	20231109	163500	312607140	5590	5590	5590	5590	0
152	20231109	163400	312607140	5590	5590	5590	5590	1120
153	20231109	163300	312607140	5590	5590	5590	5590	0
154	20231109	163200	312607140	5590	5590	5590	5590	0
155	20231109	163100	312607140	5590	5590	5590	5590	0
156	20231109	163000	312607140	5590	5590	5590	5590	0
157	20231109	162900	312607140	5590	5590	5590	5590	0
158	20231109	162800	312607140	5590	5590	5590	5590	0
159	20231109	162700	312607140	5590	5590	5590	5590	0
160	20231109	162600	312607140	5590	5590	5590	5590	0
161	20231109	162500	312607140	5590	5590	5590	5590	0
162	20231109	162400	312607140	5590	5590	5590	5590	0
163	20231109	162300	312607140	5590	5590	5590	5590	0
164	20231109	162200	312607140	5590	5590	5590	5590	0
165	20231109	162100	312607140	5590	5590	5590	5590	0
166	20231109	162000	312607140	5590	5590	5590	5590	0
167	20231109	161900	312607140	5590	5590	5590	5590	0
168	20231109	161800	312607140	5590	5590	5590	5590	0
169	20231109	161700	312607140	5590	5590	5590	5590	0
170	20231109	161600	312607140	5590	5590	5590	5590	0
171	20231109	161500	312607140	5590	5590	5590	5590	0
172	20231109	161400	312607140	5590	5590	5590	5590	0
173	20231109	161300	312607140	5590	5590	5590	5590	0
174	20231109	161200	312607140	5590	5590	5590	5590	0
175	20231109	161100	312607140	5590	5590	5590	5590	0
176	20231109	161000	312607140	5590	5590	5590	5590	0
177	20231109	160900	312607140	5590	5590	5590	5590	0
178	20231109	160800	312607140	5590	5590	5590	5590	0
179	20231109	160700	312607140	5590	5590	5590	5590	0
180	20231109	160600	312607140	5590	5590	5590	5590	0
181	20231109	160500	312607140	5590	5590	5590	5590	0
182	20231109	160400	312607140	5590	5590	5590	5590	1120
183	20231109	160300	312607140	5590	5590	5590	5590	0
184	20231109	160200	312607140	5590	5590	5590	5590	0
185	20231109	160100	312607140	5590	5590	5590	5590	0
186	20231109	160000	312607140	5590	5590	5590	5590	0
187	20231109	155900	312607140	5590	5590	5590	5590	0
188	20231109	155800	312607140	5590	5590	5590	5590	0
189	20231109	155700	312607140	5590	5590	5590	5590	0
190	20231109	155600	312607140	5590	5590	5590	5590	0
191	20231109	155500	312607140	5590	5590	5590	5590	0
192	20231109	155400	312607140	5590	5590	5590	5590	0
193	20231109	155300	312607140	5590	5590	5590	5590	0
194	20231109	155200	312607140	5590	5590	5590	5590	0
195	20231109	155100	312607140	5590	5590	5590	5590	0
196	20231109	155000	312607140	5590	5590	5590	5590	0
197	20231109	154900	312607140	5590	5590	5590	5590	0
198	20231109	154800	312607140	5590	5590	5590	5590	0
199	20231109	154700	312607140	5590	5590	5590	5590	0
200	20231109	154600	312607140	5590	5590	5590	5590	0
201	20231109	154500	312607140	5590	5590	5590	5590	0
202	20231109	154400	312607140	5590	5590	5590	5590	0
203	20231109	154300	312607140	5590	5590	5590	5590	0
204	20231109	154200	312607140	5590	5590	5590	5590	0
205	20231109	154100	312607140	5590	5590	5590	5590	0
206	20231109	154000	312607140	5590	5590	5590	5590	0
207	20231109	153900	312607140	5590	5590	5590	5590	0
208	20231109	153800	312607140	5590	5590	5590	5590	0
209	20231109	153700	312607140	5590	5590	5590	5590	0
210	20231109	153600	312607140	5590	5590	5590	5590	0
211	20231109	153500	312607140	5590	5590	5590	5590	0
212	20231109	153400	312607140	5590	5590	5590	5590	1120
213	20231109	153300	312607140	5590	5590	5590	5590	0
214	20231109	153200	312607140	5590	5590	5590	5590	0
215	20231109	153100	312607140	5590	5590	5590	5590	0
216	20231109	153000	312607140	5590	5590	5590	5590	1120
217	20231109	152900	306346340	5560	5560	5560	5560	0
218	20231109	152800	306346340	5560	5560	5560	5560	0
219	20231109	152700	306346340	5560	5560	5560	5560	0
220	20231109	152600	306346340	5560	5560	5560	5560	0
221	20231109	152500	306346340	5560	5560	5560	5560	0
222	20231109	152400	306346340	5560	5560	5560	5560	0
223	20231109	152300	306346340	5560	5560	5560	5560	0
224	20231109	152200	306346340	5560	5560	5560	5560	0
225	20231109	152100	306346340	5560	5560	5560	5560	0
226	20231109	152000	306346340	5560	5560	5560	5560	0
227	20231109	151900	306346340	5560	5550	5570	5550	535
228	20231109	151800	303371970	5540	5540	5540	5540	0
229	20231109	151700	303371970	5540	5540	5540	5540	4
230	20231109	151600	303349810	5560	5550	5560	5550	95
231	20231109	151500	302822550	5550	5550	5550	5550	21
232	20231109	151400	302706000	5550	5550	5550	5550	56
233	20231109	151300	302395200	5560	5560	5560	5560	0
234	20231109	151200	302395200	5560	5560	5560	5560	2
235	20231109	151100	302384080	5550	5550	5550	5550	74
236	20231109	151000	301973380	5560	5560	5560	5560	0
237	20231109	150900	301973380	5560	5560	5560	5560	0
238	20231109	150800	301973380	5560	5560	5560	5560	0
239	20231109	150700	301973380	5560	5560	5560	5560	2
240	20231109	150600	301962260	5560	5560	5560	5560	10
241	20231109	150500	301906660	5560	5550	5560	5550	101
242	20231109	150400	301346100	5570	5560	5570	5560	99
243	20231109	150300	300795650	5560	5560	5560	5560	0
244	20231109	150200	300795650	5560	5550	5560	5550	11
245	20231109	150100	300734590	5560	5560	5560	5560	5
246	20231109	150000	300706790	5560	5560	5560	5560	1
247	20231109	145900	300701230	5550	5550	5550	5550	284
248	20231109	145800	299125030	5560	5560	5560	5560	0
249	20231109	145700	299125030	5560	5560	5560	5560	22
250	20231109	145600	299002710	5560	5560	5560	5560	2
251	20231109	145500	298991590	5560	5560	5560	5560	0
252	20231109	145400	298991590	5560	5560	5560	5560	0
253	20231109	145300	298991590	5560	5560	5560	5560	18
254	20231109	145200	298891510	5560	5560	5560	5560	208
255	20231109	145100	297735030	5570	5570	5570	5570	26
256	20231109	145000	297590210	5570	5570	5570	5570	1
257	20231109	144900	297584640	5560	5570	5570	5560	14
258	20231109	144800	297506790	5560	5570	5570	5560	9
259	20231109	144700	297456690	5570	5570	5570	5570	10
260	20231109	144600	297400990	5570	5570	5570	5570	0
261	20231109	144500	297400990	5570	5570	5570	5570	1
262	20231109	144400	297395420	5560	5560	5560	5560	0
263	20231109	144300	297395420	5560	5560	5560	5560	274
264	20231109	144200	295871980	5560	5560	5560	5560	449
265	20231109	144100	293375540	5560	5560	5560	5560	400
266	20231109	144000	291151540	5560	5560	5560	5560	0
267	20231109	143900	291151540	5560	5560	5560	5560	0
268	20231109	143800	291151540	5560	5560	5560	5560	3
269	20231109	143700	291134860	5560	5560	5560	5560	0
270	20231109	143600	291134860	5560	5560	5560	5560	35
271	20231109	143500	290940260	5550	5550	5550	5550	0
272	20231109	143400	290940260	5550	5550	5550	5550	0
273	20231109	143300	290940260	5550	5550	5550	5550	0
274	20231109	143200	290940260	5550	5550	5550	5550	100
275	20231109	143100	290385260	5530	5530	5530	5530	0
276	20231109	143000	290385260	5530	5530	5530	5530	36
277	20231109	142900	290186180	5540	5540	5540	5540	10
278	20231109	142800	290130780	5540	5540	5540	5540	37
279	20231109	142700	289925800	5540	5540	5540	5540	45
280	20231109	142600	289676500	5540	5540	5540	5540	6
281	20231109	142500	289643260	5540	5540	5540	5540	9
282	20231109	142400	289593400	5550	5540	5550	5540	30
283	20231109	142300	289427190	5540	5540	5540	5540	9
284	20231109	142200	289377330	5540	5540	5540	5540	42
285	20231109	142100	289144650	5540	5540	5540	5540	18
286	20231109	142000	289044930	5530	5530	5540	5530	10
287	20231109	141900	288989620	5530	5530	5530	5530	28
288	20231109	141800	288834780	5530	5540	5540	5530	15
289	20231109	141700	288751770	5530	5530	5530	5530	4
290	20231109	141600	288729650	5540	5550	5550	5540	22
291	20231109	141500	288607760	5550	5540	5550	5530	542
292	20231109	141400	285609840	5530	5540	5540	5530	14
293	20231109	141300	285532320	5530	5530	5530	5530	5
294	20231109	141200	285504670	5530	5530	5530	5530	6
295	20231109	141100	285471490	5530	5550	5550	5530	57
296	20231109	141000	285155600	5530	5530	5530	5530	4
297	20231109	140900	285133480	5530	5540	5540	5530	34
298	20231109	140800	284945180	5540	5540	5540	5540	6
299	20231109	140700	284911940	5540	5540	5550	5540	12
300	20231109	140600	284845440	5550	5540	5550	5540	40
301	20231109	140500	284623830	5540	5540	5540	5540	9
302	20231109	140400	284573970	5540	5540	5540	5540	6
303	20231109	140300	284540730	5540	5550	5550	5540	64
304	20231109	140200	284185570	5540	5540	5540	5540	9
305	20231109	140100	284135710	5540	5540	5540	5540	5
306	20231109	140000	284108010	5560	5530	5560	5530	10
307	20231109	135900	284052620	5550	5540	5560	5530	46
308	20231109	135800	283797610	5530	5530	5540	5530	62
309	20231109	135700	283454220	5540	5530	5540	5530	7
310	20231109	135600	283415480	5540	5530	5540	5530	45
311	20231109	135500	283166600	5540	5540	5540	5530	10
312	20231109	135400	283111240	5530	5540	5540	5530	8
313	20231109	135300	283066970	5530	5530	5540	5530	81
314	20231109	135200	282619020	5540	5540	5540	5530	9
315	20231109	135100	282569190	5530	5530	5540	5530	12
316	20231109	135000	282502800	5530	5550	5550	5530	10
317	20231109	134900	282447420	5530	5530	5550	5530	12
318	20231109	134800	282381000	5550	5560	5560	5530	9
319	20231109	134700	282331080	5530	5550	5560	5530	788
320	20231109	134600	277961770	5560	5550	5560	5550	140
321	20231109	134500	277184740	5540	5540	5550	5540	117
322	20231109	134400	276536510	5530	5540	5540	5530	340
323	20231109	134300	274655250	5530	5530	5540	5530	31
324	20231109	134200	274483790	5530	5530	5540	5530	12
325	20231109	134100	274417400	5540	5530	5540	5530	7
326	20231109	134000	274378660	5540	5540	5540	5530	49
327	20231109	133900	274107640	5540	5540	5540	5530	16
328	20231109	133800	274019050	5540	5530	5540	5530	13
329	20231109	133700	273947120	5530	5540	5540	5530	37
330	20231109	133600	273742430	5540	5540	5540	5530	22
331	20231109	133500	273620610	5530	5530	5540	5530	52
332	20231109	133400	273332960	5530	5540	5540	5530	7
333	20231109	133300	273294210	5530	5530	5540	5530	12
334	20231109	133200	273227820	5540	5540	5540	5530	39
335	20231109	133100	273012080	5530	5530	5540	5530	11
336	20231109	133000	272951220	5530	5530	5540	5530	142
337	20231109	132900	272165930	5540	5530	5540	5530	15
338	20231109	132800	272082930	5540	5540	5540	5530	13
339	20231109	132700	272010960	5530	5540	5550	5530	23
340	20231109	132600	271883560	5540	5540	5550	5530	12
341	20231109	132500	271817090	5540	5540	5540	5530	12
342	20231109	132400	271750660	5540	5540	5540	5530	237
343	20231109	132300	270438110	5540	5550	5550	5540	7
344	20231109	132200	270399300	5540	5540	5550	5540	36
345	20231109	132100	270199810	5550	5550	5550	5540	17
346	20231109	132000	270105500	5550	5550	5550	5550	2
347	20231109	131900	270094400	5540	5540	5540	5540	31
348	20231109	131800	269922660	5550	5550	5550	5550	0
349	20231109	131700	269922660	5550	5540	5550	5540	30
350	20231109	131600	269756450	5540	5540	5540	5540	32
351	20231109	131500	269579170	5540	5540	5540	5540	0
352	20231109	131400	269579170	5540	5540	5540	5540	1
353	20231109	131300	269573630	5530	5540	5540	5530	13
354	20231109	131200	269501700	5540	5540	5540	5540	0
355	20231109	131100	269501700	5540	5540	5540	5540	23
356	20231109	131000	269374280	5540	5540	5540	5540	13
357	20231109	130900	269302260	5530	5530	5530	5520	226
358	20231109	130800	268052800	5530	5530	5530	5530	0
359	20231109	130700	268052800	5530	5530	5530	5530	0
360	20231109	130600	268052800	5530	5530	5530	5530	28
361	20231109	130500	267897960	5530	5530	5530	5530	17
362	20231109	130400	267803950	5530	5530	5530	5530	39
363	20231109	130300	267588280	5540	5540	5540	5540	0
364	20231109	130200	267588280	5540	5540	5540	5540	0
365	20231109	130100	267588280	5540	5540	5540	5530	41
366	20231109	130000	267361360	5520	5520	5520	5520	380
367	20231109	125900	265263760	5540	5530	5540	5530	7
368	20231109	125800	265224990	5520	5550	5550	5520	1203
369	20231109	125700	258579810	5520	5530	5530	5520	1600
370	20231109	125600	249746050	5530	5550	5550	5530	890
371	20231109	125500	244822240	5550	5550	5550	5550	203
372	20231109	125400	243695590	5540	5540	5540	5540	42
373	20231109	125300	243462910	5530	5540	5540	5530	254
374	20231109	125200	242056120	5540	5550	5550	5540	104
375	20231109	125100	241479920	5550	5540	5550	5540	26
376	20231109	125000	241335850	5550	5550	5550	5550	9
377	20231109	124900	241285900	5540	5540	5540	5540	0
378	20231109	124800	241285900	5540	5550	5550	5540	117
379	20231109	124700	240637350	5550	5550	5550	5550	4
380	20231109	124600	240615150	5550	5550	5550	5550	15
381	20231109	124500	240531900	5540	5540	5540	5530	125
382	20231109	124400	239839650	5550	5540	5550	5540	271
383	20231109	124300	238338290	5530	5530	5530	5530	37
384	20231109	124200	238133680	5540	5540	5540	5540	4
385	20231109	124100	238111520	5540	5540	5540	5540	3
386	20231109	124000	238094900	5530	5530	5530	5530	23
387	20231109	123900	237967710	5540	5540	5540	5540	70
388	20231109	123800	237579910	5540	5540	5540	5540	34
389	20231109	123700	237391550	5550	5540	5550	5540	26
390	20231109	123600	237247480	5540	5540	5540	5540	3
391	20231109	123500	237230860	5540	5550	5550	5540	3
392	20231109	123400	237214220	5550	5540	5550	5530	284
393	20231109	123300	235641640	5540	5540	5540	5520	102
394	20231109	123200	235078440	5530	5530	5530	5520	146
395	20231109	123100	234271390	5530	5530	5530	5530	2
396	20231109	123000	234260330	5530	5530	5530	5520	24
397	20231109	122900	234127820	5530	5530	5530	5530	12
398	20231109	122800	234061460	5530	5530	5530	5530	1
399	20231109	122700	234055930	5520	5530	5530	5520	33
400	20231109	122600	233873760	5530	5530	5530	5530	2
401	20231109	122500	233862700	5530	5530	5530	5530	3
402	20231109	122400	233846110	5540	5540	5540	5540	2
403	20231109	122300	233835030	5540	5530	5540	5530	9
404	20231109	122200	233785200	5520	5520	5520	5520	38
405	20231109	122100	233575440	5530	5530	5530	5520	305
406	20231109	122000	231891800	5520	5520	5520	5520	0
407	20231109	121900	231891800	5520	5520	5520	5520	24
408	20231109	121800	231759320	5510	5530	5530	5510	703
409	20231109	121700	227880370	5530	5520	5530	5520	122
410	20231109	121600	227206100	5520	5520	5520	5520	124
411	20231109	121500	226521620	5520	5520	5520	5520	19
412	20231109	121400	226416740	5520	5520	5520	5520	25
413	20231109	121300	226278740	5520	5530	5530	5520	367
414	20231109	121200	224252870	5500	5530	5530	5500	11534
415	20231109	121100	160758000	5530	5540	5540	5530	6
416	20231109	121000	160724770	5540	5540	5540	5540	1
417	20231109	120900	160719230	5530	5530	5530	5530	26
418	20231109	120800	160575450	5540	5520	5540	5520	35
419	20231109	120700	160382150	5510	5550	5550	5510	6426
420	20231109	120600	124863030	5550	5550	5550	5550	31
421	20231109	120500	124690980	5560	5560	5560	5560	2
422	20231109	120400	124679860	5560	5560	5560	5560	9
423	20231109	120300	124629820	5560	5560	5560	5560	0
424	20231109	120200	124629820	5560	5560	5560	5560	2
425	20231109	120100	124618700	5560	5570	5570	5560	39
426	20231109	120000	124401790	5550	5570	5570	5550	2000
427	20231109	115900	113290540	5580	5570	5580	5570	37
428	20231109	115800	113084360	5580	5580	5580	5580	2
429	20231109	115700	113073200	5570	5570	5570	5570	0
430	20231109	115600	113073200	5570	5580	5580	5570	83
431	20231109	115500	112610860	5580	5580	5580	5580	4
432	20231109	115400	112588540	5580	5580	5580	5580	5
433	20231109	115300	112560640	5570	5580	5580	5570	28
434	20231109	115200	112404640	5580	5580	5580	5580	3
435	20231109	115100	112387900	5580	5580	5580	5570	36
436	20231109	115000	112187350	5580	5570	5580	5570	260
437	20231109	114900	110739050	5580	5580	5580	5580	22
438	20231109	114800	110616290	5580	5580	5580	5570	40
439	20231109	114700	110393360	5580	5580	5580	5580	2
440	20231109	114600	110382200	5570	5570	5570	5570	200
441	20231109	114500	109268200	5570	5580	5580	5570	35
442	20231109	114400	109073210	5580	5580	5580	5580	2
443	20231109	114300	109062050	5570	5570	5570	5560	229
444	20231109	114200	107786810	5570	5570	5570	5570	6
445	20231109	114100	107753390	5560	5560	5560	5560	0
446	20231109	114000	107753390	5560	5570	5570	5560	43
447	20231109	113900	107514270	5570	5570	5570	5570	3
448	20231109	113800	107497560	5560	5570	5570	5560	31
449	20231109	113700	107325100	5570	5570	5570	5570	6
450	20231109	113600	107291680	5570	5570	5570	5570	2
451	20231109	113500	107280540	5570	5570	5570	5570	2
452	20231109	113400	107269400	5570	5570	5570	5570	3
453	20231109	113300	107252690	5570	5570	5570	5570	26
454	20231109	113200	107107870	5570	5570	5580	5570	23
455	20231109	113100	106979750	5570	5570	5570	5570	5
456	20231109	113000	106951900	5560	5560	5560	5560	39
457	20231109	112900	106735060	5570	5570	5570	5570	5
458	20231109	112800	106707210	5570	5570	5570	5570	2
459	20231109	112700	106696070	5560	5560	5560	5560	21
460	20231109	112600	106579310	5570	5570	5570	5570	2
461	20231109	112500	106568170	5570	5570	5570	5570	5
462	20231109	112400	106540320	5570	5570	5570	5570	1
463	20231109	112300	106534750	5570	5570	5570	5570	18
464	20231109	112200	106434490	5570	5580	5580	5570	23
465	20231109	112100	106306360	5580	5590	5590	5580	7
466	20231109	112000	106267250	5580	5570	5580	5570	81
467	20231109	111900	105816070	5560	5570	5570	5560	142
468	20231109	111800	105025460	5570	5570	5570	5570	2
469	20231109	111700	105014320	5570	5570	5570	5560	31
470	20231109	111600	104841920	5570	5570	5570	5570	5
471	20231109	111500	104814070	5570	5570	5570	5570	1
472	20231109	111400	104808500	5560	5570	5570	5560	40
473	20231109	111300	104586030	5570	5570	5570	5570	2
474	20231109	111200	104574890	5570	5560	5570	5560	37
475	20231109	111100	104369070	5570	5570	5570	5570	208
476	20231109	111000	103210510	5570	5560	5570	5560	14
477	20231109	110900	103132650	5560	5560	5560	5560	31
478	20231109	110800	102960290	5570	5570	5570	5570	5
479	20231109	110700	102932440	5570	5570	5570	5570	2
480	20231109	110600	102921300	5560	5560	5570	5560	162
481	20231109	110500	102020560	5560	5560	5560	5560	2
482	20231109	110400	102009440	5550	5550	5550	5550	30
483	20231109	110300	101842940	5560	5560	5560	5560	2
484	20231109	110200	101831820	5560	5560	5560	5560	3
485	20231109	110100	101815140	5560	5560	5560	5560	4
486	20231109	110000	101792900	5560	5560	5560	5560	4
487	20231109	105900	101770660	5560	5550	5560	5550	40
488	20231109	105800	101548630	5550	5550	5550	5550	40
489	20231109	105700	101326630	5550	5570	5570	5550	1002
490	20231109	105600	95764330	5570	5570	5570	5560	29
491	20231109	105500	95603030	5570	5570	5570	5570	3
492	20231109	105400	95586320	5560	5560	5560	5560	197
493	20231109	105300	94491000	5560	5560	5560	5560	32
494	20231109	105200	94313080	5570	5570	5570	5570	54
495	20231109	105100	94012300	5570	5560	5570	5560	30
496	20231109	105000	93845480	5570	5570	5570	5570	3
497	20231109	104900	93828770	5560	5560	5560	5560	0
498	20231109	104800	93828770	5560	5570	5570	5560	40
499	20231109	104700	93606350	5570	5570	5570	5570	4
500	20231109	104600	93584070	5570	5560	5570	5560	25
501	20231109	104500	93445040	5570	5570	5570	5570	2
502	20231109	104400	93433900	5560	5560	5560	5560	0
503	20231109	104300	93433900	5560	5570	5570	5560	38
504	20231109	104200	93222600	5570	5570	5570	5570	6
505	20231109	104100	93189180	5570	5570	5570	5570	3
506	20231109	104000	93172470	5560	5570	5570	5560	26
507	20231109	103900	93027890	5560	5560	5560	5560	0
508	20231109	103800	93027890	5560	5570	5570	5560	39
509	20231109	103700	92811010	5570	5570	5570	5570	3
510	20231109	103600	92794300	5560	5560	5560	5560	0
511	20231109	103500	92794300	5560	5570	5570	5560	127
512	20231109	103400	92087160	5560	5560	5560	5550	452
513	20231109	103300	89574590	5550	5550	5550	5550	74
514	20231109	103200	89163890	5560	5560	5560	5560	3
515	20231109	103100	89147210	5550	5550	5550	5530	43
516	20231109	103000	88908600	5550	5550	5550	5550	83
517	20231109	102900	88447950	5560	5560	5560	5560	5
518	20231109	102800	88420150	5550	5550	5550	5550	0
519	20231109	102700	88420150	5550	5550	5550	5550	81
520	20231109	102600	87970600	5550	5550	5550	5550	3
521	20231109	102500	87953950	5550	5560	5560	5550	4
522	20231109	102400	87931730	5560	5560	5560	5560	2
523	20231109	102300	87920610	5560	5560	5560	5560	3
524	20231109	102200	87903930	5570	5570	5570	5570	2
525	20231109	102100	87892790	5570	5540	5570	5540	821
526	20231109	102000	83344300	5530	5530	5530	5530	27
527	20231109	101900	83194990	5540	5550	5550	5540	6
528	20231109	101800	83161700	5550	5540	5550	5540	2
529	20231109	101700	83150610	5530	5550	5550	5510	2552
530	20231109	101600	69069940	5550	5550	5550	5550	0
531	20231109	101500	69069940	5550	5540	5550	5540	10
532	20231109	101400	69014520	5540	5540	5540	5540	21
533	20231109	101300	68898180	5550	5550	5550	5550	11
534	20231109	101200	68837130	5540	5540	5540	5540	30
535	20231109	101100	68670930	5550	5550	5550	5550	3
536	20231109	101000	68654280	5550	5550	5550	5550	2
537	20231109	100900	68643180	5550	5550	5550	5550	3
538	20231109	100800	68626530	5550	5560	5560	5530	1003
539	20231109	100700	63074460	5570	5570	5570	5570	2
540	20231109	100600	63063320	5580	5580	5580	5580	2
541	20231109	100500	63052160	5580	5580	5580	5580	3
542	20231109	100400	63035420	5580	5580	5580	5580	2
543	20231109	100300	63024260	5580	5580	5580	5580	2
544	20231109	100200	63013100	5580	5580	5580	5580	4
545	20231109	100100	62990780	5580	5580	5580	5580	1
546	20231109	100000	62985200	5570	5570	5570	5570	103
547	20231109	095900	62411490	5570	5570	5570	5570	2
548	20231109	095800	62400350	5570	5570	5570	5570	2
549	20231109	095700	62389210	5570	5570	5570	5570	0
550	20231109	095600	62389210	5570	5570	5570	5570	2
551	20231109	095500	62378070	5570	5570	5570	5570	13
552	20231109	095400	62305660	5570	5570	5570	5570	4
553	20231109	095300	62283380	5570	5570	5570	5570	4
554	20231109	095200	62261100	5580	5580	5580	5580	2
555	20231109	095100	62249940	5580	5580	5580	5580	3
556	20231109	095000	62233200	5580	5580	5580	5580	7
557	20231109	094900	62194140	5580	5580	5580	5580	8
558	20231109	094800	62149500	5580	5580	5580	5580	2
559	20231109	094700	62138340	5580	5580	5580	5580	13
560	20231109	094600	62065800	5580	5590	5590	5580	6
561	20231109	094500	62032300	5590	5590	5590	5590	2
562	20231109	094400	62021120	5590	5590	5590	5590	2
563	20231109	094300	62009940	5590	5610	5610	5530	7874
564	20231109	094200	18321180	5610	5610	5610	5610	2
565	20231109	094100	18309960	5610	5600	5620	5580	298
566	20231109	094000	16641120	5610	5610	5610	5610	2
567	20231109	093900	16629900	5610	5610	5610	5600	110
568	20231109	093800	16012850	5610	5610	5610	5610	2
569	20231109	093700	16001630	5610	5610	5610	5610	2
570	20231109	093600	15990410	5600	5600	5600	5600	1312
571	20231109	093500	8643210	5610	5630	5630	5610	829
572	20231109	093400	3988690	5640	5640	5640	5630	11
573	20231109	093300	3926670	5640	5640	5640	5640	26
574	20231109	093200	3780030	5640	5640	5640	5640	20
575	20231109	093100	3667230	5640	5640	5640	5640	2
576	20231109	093000	3655950	5640	5640	5640	5640	3
577	20231109	092900	3639030	5640	5640	5640	5640	3
578	20231109	092800	3622110	5640	5640	5640	5640	0
579	20231109	092700	3622110	5640	5640	5640	5640	0
580	20231109	092600	3622110	5640	5650	5650	5640	16
581	20231109	092500	3531850	5650	5650	5650	5650	0
582	20231109	092400	3531850	5650	5650	5650	5650	7
583	20231109	092300	3492300	5670	5670	5670	5670	2
584	20231109	092200	3480960	5670	5670	5670	5670	0
585	20231109	092100	3480960	5670	5670	5670	5670	0
586	20231109	092000	3480960	5670	5670	5670	5670	0
587	20231109	091900	3480960	5670	5670	5670	5670	0
588	20231109	091800	3480960	5670	5670	5670	5670	0
589	20231109	091700	3480960	5670	5640	5670	5640	118
590	20231109	091600	2815380	5640	5640	5640	5640	0
591	20231109	091500	2815380	5640	5650	5650	5640	5
592	20231109	091400	2787170	5650	5650	5650	5650	0
593	20231109	091300	2787170	5650	5650	5650	5650	0
594	20231109	091200	2787170	5650	5650	5650	5650	0
595	20231109	091100	2787170	5650	5650	5650	5650	0
596	20231109	091000	2787170	5650	5660	5660	5650	2
597	20231109	090900	2775860	5640	5640	5640	5630	305
598	20231109	090800	1055680	5640	5640	5640	5640	122
599	20231109	090700	367600	5670	5670	5670	5670	10
600	20231109	090600	310900	5640	5640	5640	5640	0
601	20231109	090500	310900	5640	5680	5680	5640	36
602	20231109	090400	107760	5680	5680	5680	5680	0
603	20231109	090300	107760	5680	5680	5680	5680	0
604	20231109	090200	107760	5680	5680	5680	5680	0
605	20231109	090100	107760	5680	5670	5680	5670	12
606	20231109	090000	39650	5670	5650	5670	5650	7