KissMeData/093520/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200000	226411740	9870	9870	9870	9870	821
3	20231109	195900	226411740	9870	9870	9870	9870	0
4	20231109	195800	226411740	9870	9870	9870	9870	0
5	20231109	195700	226411740	9870	9870	9870	9870	0
6	20231109	195600	226411740	9870	9870	9870	9870	0
7	20231109	195500	226411740	9870	9870	9870	9870	0
8	20231109	195400	226411740	9870	9870	9870	9870	0
9	20231109	195300	226411740	9870	9870	9870	9870	0
10	20231109	195200	226411740	9870	9870	9870	9870	0
11	20231109	195100	226411740	9870	9870	9870	9870	0
12	20231109	195000	226411740	9870	9870	9870	9870	0
13	20231109	194900	226411740	9870	9870	9870	9870	0
14	20231109	194800	226411740	9870	9870	9870	9870	0
15	20231109	194700	226411740	9870	9870	9870	9870	0
16	20231109	194600	226411740	9870	9870	9870	9870	0
17	20231109	194500	226411740	9870	9870	9870	9870	0
18	20231109	194400	226411740	9870	9870	9870	9870	0
19	20231109	194300	226411740	9870	9870	9870	9870	0
20	20231109	194200	226411740	9870	9870	9870	9870	0
21	20231109	194100	226411740	9870	9870	9870	9870	0
22	20231109	194000	226411740	9870	9870	9870	9870	0
23	20231109	193900	226411740	9870	9870	9870	9870	0
24	20231109	193800	226411740	9870	9870	9870	9870	0
25	20231109	193700	226411740	9870	9870	9870	9870	0
26	20231109	193600	226411740	9870	9870	9870	9870	0
27	20231109	193500	226411740	9870	9870	9870	9870	0
28	20231109	193400	226411740	9870	9870	9870	9870	0
29	20231109	193300	226411740	9870	9870	9870	9870	0
30	20231109	193200	226411740	9870	9870	9870	9870	0
31	20231109	193100	226411740	9870	9870	9870	9870	0
32	20231109	193000	226411740	9870	9870	9870	9870	821
33	20231109	192900	226411740	9870	9870	9870	9870	0
34	20231109	192800	226411740	9870	9870	9870	9870	0
35	20231109	192700	226411740	9870	9870	9870	9870	0
36	20231109	192600	226411740	9870	9870	9870	9870	0
37	20231109	192500	226411740	9870	9870	9870	9870	0
38	20231109	192400	226411740	9870	9870	9870	9870	0
39	20231109	192300	226411740	9870	9870	9870	9870	0
40	20231109	192200	226411740	9870	9870	9870	9870	0
41	20231109	192100	226411740	9870	9870	9870	9870	0
42	20231109	192000	226411740	9870	9870	9870	9870	0
43	20231109	191900	226411740	9870	9870	9870	9870	0
44	20231109	191800	226411740	9870	9870	9870	9870	0
45	20231109	191700	226411740	9870	9870	9870	9870	0
46	20231109	191600	226411740	9870	9870	9870	9870	0
47	20231109	191500	226411740	9870	9870	9870	9870	0
48	20231109	191400	226411740	9870	9870	9870	9870	0
49	20231109	191300	226411740	9870	9870	9870	9870	0
50	20231109	191200	226411740	9870	9870	9870	9870	0
51	20231109	191100	226411740	9870	9870	9870	9870	0
52	20231109	191000	226411740	9870	9870	9870	9870	0
53	20231109	190900	226411740	9870	9870	9870	9870	0
54	20231109	190800	226411740	9870	9870	9870	9870	0
55	20231109	190700	226411740	9870	9870	9870	9870	0
56	20231109	190600	226411740	9870	9870	9870	9870	0
57	20231109	190500	226411740	9870	9870	9870	9870	0
58	20231109	190400	226411740	9870	9870	9870	9870	0
59	20231109	190300	226411740	9870	9870	9870	9870	0
60	20231109	190200	226411740	9870	9870	9870	9870	0
61	20231109	190100	226411740	9870	9870	9870	9870	0
62	20231109	190000	226411740	9870	9870	9870	9870	821
63	20231109	185900	226411740	9870	9870	9870	9870	0
64	20231109	185800	226411740	9870	9870	9870	9870	0
65	20231109	185700	226411740	9870	9870	9870	9870	0
66	20231109	185600	226411740	9870	9870	9870	9870	0
67	20231109	185500	226411740	9870	9870	9870	9870	0
68	20231109	185400	226411740	9870	9870	9870	9870	0
69	20231109	185300	226411740	9870	9870	9870	9870	0
70	20231109	185200	226411740	9870	9870	9870	9870	0
71	20231109	185100	226411740	9870	9870	9870	9870	0
72	20231109	185000	226411740	9870	9870	9870	9870	0
73	20231109	184900	226411740	9870	9870	9870	9870	0
74	20231109	184800	226411740	9870	9870	9870	9870	0
75	20231109	184700	226411740	9870	9870	9870	9870	0
76	20231109	184600	226411740	9870	9870	9870	9870	0
77	20231109	184500	226411740	9870	9870	9870	9870	0
78	20231109	184400	226411740	9870	9870	9870	9870	0
79	20231109	184300	226411740	9870	9870	9870	9870	0
80	20231109	184200	226411740	9870	9870	9870	9870	0
81	20231109	184100	226411740	9870	9870	9870	9870	0
82	20231109	184000	226411740	9870	9870	9870	9870	0
83	20231109	183900	226411740	9870	9870	9870	9870	0
84	20231109	183800	226411740	9870	9870	9870	9870	0
85	20231109	183700	226411740	9870	9870	9870	9870	0
86	20231109	183600	226411740	9870	9870	9870	9870	0
87	20231109	183500	226411740	9870	9870	9870	9870	0
88	20231109	183400	226411740	9870	9870	9870	9870	0
89	20231109	183300	226411740	9870	9870	9870	9870	0
90	20231109	183200	226411740	9870	9870	9870	9870	0
91	20231109	183100	226411740	9870	9870	9870	9870	0
92	20231109	183000	226411740	9870	9870	9870	9870	821
93	20231109	182900	226411740	9870	9870	9870	9870	0
94	20231109	182800	226411740	9870	9870	9870	9870	0
95	20231109	182700	226411740	9870	9870	9870	9870	0
96	20231109	182600	226411740	9870	9870	9870	9870	0
97	20231109	182500	226411740	9870	9870	9870	9870	0
98	20231109	182400	226411740	9870	9870	9870	9870	0
99	20231109	182300	226411740	9870	9870	9870	9870	0
100	20231109	182200	226411740	9870	9870	9870	9870	0
101	20231109	182100	226411740	9870	9870	9870	9870	0
102	20231109	182000	226411740	9870	9870	9870	9870	0
103	20231109	181900	226411740	9870	9870	9870	9870	0
104	20231109	181800	226411740	9870	9870	9870	9870	0
105	20231109	181700	226411740	9870	9870	9870	9870	0
106	20231109	181600	226411740	9870	9870	9870	9870	0
107	20231109	181500	226411740	9870	9870	9870	9870	0
108	20231109	181400	226411740	9870	9870	9870	9870	0
109	20231109	181300	226411740	9870	9870	9870	9870	0
110	20231109	181200	226411740	9870	9870	9870	9870	0
111	20231109	181100	226411740	9870	9870	9870	9870	0
112	20231109	181000	226411740	9870	9870	9870	9870	0
113	20231109	180900	226411740	9870	9870	9870	9870	0
114	20231109	180800	226411740	9870	9870	9870	9870	0
115	20231109	180700	226411740	9870	9870	9870	9870	0
116	20231109	180600	226411740	9870	9870	9870	9870	0
117	20231109	180500	226411740	9870	9870	9870	9870	0
118	20231109	180400	226411740	9870	9870	9870	9870	0
119	20231109	180300	226411740	9870	9870	9870	9870	0
120	20231109	180200	226411740	9870	9870	9870	9870	0
121	20231109	180100	226411740	9870	9870	9870	9870	0
122	20231109	180000	226411740	9870	9870	9870	9870	821
123	20231109	175900	226411740	9870	9870	9870	9870	0
124	20231109	175800	226411740	9870	9870	9870	9870	0
125	20231109	175700	226411740	9870	9870	9870	9870	0
126	20231109	175600	226411740	9870	9870	9870	9870	0
127	20231109	175500	226411740	9870	9870	9870	9870	0
128	20231109	175400	226411740	9870	9870	9870	9870	0
129	20231109	175300	226411740	9870	9870	9870	9870	0
130	20231109	175200	226411740	9870	9870	9870	9870	0
131	20231109	175100	226411740	9870	9870	9870	9870	0
132	20231109	175000	226411740	9870	9870	9870	9870	0
133	20231109	174900	226411740	9870	9870	9870	9870	0
134	20231109	174800	226411740	9870	9870	9870	9870	0
135	20231109	174700	226411740	9870	9870	9870	9870	0
136	20231109	174600	226411740	9870	9870	9870	9870	0
137	20231109	174500	226411740	9870	9870	9870	9870	0
138	20231109	174400	226411740	9870	9870	9870	9870	0
139	20231109	174300	226411740	9870	9870	9870	9870	0
140	20231109	174200	226411740	9870	9870	9870	9870	0
141	20231109	174100	226411740	9870	9870	9870	9870	0
142	20231109	174000	226411740	9870	9870	9870	9870	0
143	20231109	173900	226411740	9870	9870	9870	9870	0
144	20231109	173800	226411740	9870	9870	9870	9870	0
145	20231109	173700	226411740	9870	9870	9870	9870	0
146	20231109	173600	226411740	9870	9870	9870	9870	0
147	20231109	173500	226411740	9870	9870	9870	9870	0
148	20231109	173400	226411740	9870	9870	9870	9870	0
149	20231109	173300	226411740	9870	9870	9870	9870	0
150	20231109	173200	226411740	9870	9870	9870	9870	0
151	20231109	173100	226411740	9870	9870	9870	9870	0
152	20231109	173000	226411740	9870	9870	9870	9870	821
153	20231109	172900	226411740	9870	9870	9870	9870	0
154	20231109	172800	226411740	9870	9870	9870	9870	0
155	20231109	172700	226411740	9870	9870	9870	9870	0
156	20231109	172600	226411740	9870	9870	9870	9870	0
157	20231109	172500	226411740	9870	9870	9870	9870	0
158	20231109	172400	226411740	9870	9870	9870	9870	0
159	20231109	172300	226411740	9870	9870	9870	9870	0
160	20231109	172200	226411740	9870	9870	9870	9870	0
161	20231109	172100	226411740	9870	9870	9870	9870	0
162	20231109	172000	226411740	9870	9870	9870	9870	0
163	20231109	171900	226411740	9870	9870	9870	9870	0
164	20231109	171800	226411740	9870	9870	9870	9870	0
165	20231109	171700	226411740	9870	9870	9870	9870	0
166	20231109	171600	226411740	9870	9870	9870	9870	0
167	20231109	171500	226411740	9870	9870	9870	9870	0
168	20231109	171400	226411740	9870	9870	9870	9870	0
169	20231109	171300	226411740	9870	9870	9870	9870	0
170	20231109	171200	226411740	9870	9870	9870	9870	0
171	20231109	171100	226411740	9870	9870	9870	9870	0
172	20231109	171000	226411740	9870	9870	9870	9870	0
173	20231109	170900	226411740	9870	9870	9870	9870	0
174	20231109	170800	226411740	9870	9870	9870	9870	0
175	20231109	170700	226411740	9870	9870	9870	9870	0
176	20231109	170600	226411740	9870	9870	9870	9870	0
177	20231109	170500	226411740	9870	9870	9870	9870	0
178	20231109	170400	226411740	9870	9870	9870	9870	0
179	20231109	170300	226411740	9870	9870	9870	9870	0
180	20231109	170200	226411740	9870	9870	9870	9870	0
181	20231109	170100	226411740	9870	9870	9870	9870	0
182	20231109	170000	226411740	9870	9870	9870	9870	821
183	20231109	165900	226411740	9870	9870	9870	9870	0
184	20231109	165800	226411740	9870	9870	9870	9870	0
185	20231109	165700	226411740	9870	9870	9870	9870	0
186	20231109	165600	226411740	9870	9870	9870	9870	0
187	20231109	165500	226411740	9870	9870	9870	9870	0
188	20231109	165400	226411740	9870	9870	9870	9870	0
189	20231109	165300	226411740	9870	9870	9870	9870	0
190	20231109	165200	226411740	9870	9870	9870	9870	0
191	20231109	165100	226411740	9870	9870	9870	9870	0
192	20231109	165000	226411740	9870	9870	9870	9870	0
193	20231109	164900	226411740	9870	9870	9870	9870	0
194	20231109	164800	226411740	9870	9870	9870	9870	0
195	20231109	164700	226411740	9870	9870	9870	9870	0
196	20231109	164600	226411740	9870	9870	9870	9870	0
197	20231109	164500	226411740	9870	9870	9870	9870	0
198	20231109	164400	226411740	9870	9870	9870	9870	0
199	20231109	164300	226411740	9870	9870	9870	9870	0
200	20231109	164200	226411740	9870	9870	9870	9870	0
201	20231109	164100	226411740	9870	9870	9870	9870	0
202	20231109	164000	226411740	9870	9870	9870	9870	0
203	20231109	163900	226411740	9870	9870	9870	9870	0
204	20231109	163800	226411740	9870	9870	9870	9870	0
205	20231109	163700	226411740	9870	9870	9870	9870	0
206	20231109	163600	226411740	9870	9870	9870	9870	0
207	20231109	163500	226411740	9870	9870	9870	9870	0
208	20231109	163400	226411740	9870	9870	9870	9870	0
209	20231109	163300	226411740	9870	9870	9870	9870	0
210	20231109	163200	226411740	9870	9870	9870	9870	0
211	20231109	163100	226411740	9870	9870	9870	9870	0
212	20231109	163000	226411740	9870	9870	9870	9870	821
213	20231109	162900	226411740	9870	9870	9870	9870	0
214	20231109	162800	226411740	9870	9870	9870	9870	0
215	20231109	162700	226411740	9870	9870	9870	9870	0
216	20231109	162600	226411740	9870	9870	9870	9870	0
217	20231109	162500	226411740	9870	9870	9870	9870	0
218	20231109	162400	226411740	9870	9870	9870	9870	0
219	20231109	162300	226411740	9870	9870	9870	9870	0
220	20231109	162200	226411740	9870	9870	9870	9870	0
221	20231109	162100	226411740	9870	9870	9870	9870	0
222	20231109	162000	226411740	9870	9870	9870	9870	0
223	20231109	161900	226411740	9870	9870	9870	9870	0
224	20231109	161800	226411740	9870	9870	9870	9870	0
225	20231109	161700	226411740	9870	9870	9870	9870	0
226	20231109	161600	226411740	9870	9870	9870	9870	0
227	20231109	161500	226411740	9870	9870	9870	9870	0
228	20231109	161400	226411740	9870	9870	9870	9870	0
229	20231109	161300	226411740	9870	9870	9870	9870	0
230	20231109	161200	226411740	9870	9870	9870	9870	0
231	20231109	161100	226411740	9870	9870	9870	9870	0
232	20231109	161000	226411740	9870	9870	9870	9870	0
233	20231109	160900	226411740	9870	9870	9870	9870	0
234	20231109	160800	226411740	9870	9870	9870	9870	0
235	20231109	160700	226411740	9870	9870	9870	9870	0
236	20231109	160600	226411740	9870	9870	9870	9870	0
237	20231109	160500	226411740	9870	9870	9870	9870	0
238	20231109	160400	226411740	9870	9870	9870	9870	0
239	20231109	160300	226411740	9870	9870	9870	9870	0
240	20231109	160200	226411740	9870	9870	9870	9870	0
241	20231109	160100	226411740	9870	9870	9870	9870	0
242	20231109	160000	226411740	9870	9870	9870	9870	821
243	20231109	155900	226411740	9870	9870	9870	9870	0
244	20231109	155800	226411740	9870	9870	9870	9870	0
245	20231109	155700	226411740	9870	9870	9870	9870	0
246	20231109	155600	226411740	9870	9870	9870	9870	0
247	20231109	155500	226411740	9870	9870	9870	9870	0
248	20231109	155400	226411740	9870	9870	9870	9870	0
249	20231109	155300	226411740	9870	9870	9870	9870	0
250	20231109	155200	226411740	9870	9870	9870	9870	0
251	20231109	155100	226411740	9870	9870	9870	9870	0
252	20231109	155000	226411740	9870	9870	9870	9870	0
253	20231109	154900	226411740	9870	9870	9870	9870	0
254	20231109	154800	226411740	9870	9870	9870	9870	0
255	20231109	154700	226411740	9870	9870	9870	9870	0
256	20231109	154600	226411740	9870	9870	9870	9870	0
257	20231109	154500	226411740	9870	9870	9870	9870	0
258	20231109	154400	226411740	9870	9870	9870	9870	0
259	20231109	154300	226411740	9870	9870	9870	9870	0
260	20231109	154200	226411740	9870	9870	9870	9870	0
261	20231109	154100	226411740	9870	9870	9870	9870	0
262	20231109	154000	226411740	9870	9870	9870	9870	0
263	20231109	153900	226411740	9870	9870	9870	9870	0
264	20231109	153800	226411740	9870	9870	9870	9870	0
265	20231109	153700	226411740	9870	9870	9870	9870	0
266	20231109	153600	226411740	9870	9870	9870	9870	0
267	20231109	153500	226411740	9870	9870	9870	9870	0
268	20231109	153400	226411740	9870	9870	9870	9870	0
269	20231109	153300	226411740	9870	9870	9870	9870	0
270	20231109	153200	226411740	9870	9870	9870	9870	0
271	20231109	153100	226411740	9870	9870	9870	9870	0
272	20231109	153000	226411740	9870	9870	9870	9870	1642
273	20231109	152900	218308470	9870	9870	9870	9870	0
274	20231109	152800	218308470	9870	9870	9870	9870	0
275	20231109	152700	218308470	9870	9870	9870	9870	0
276	20231109	152600	218308470	9870	9870	9870	9870	0
277	20231109	152500	218308470	9870	9870	9870	9870	0
278	20231109	152400	218308470	9870	9870	9870	9870	0
279	20231109	152300	218308470	9870	9870	9870	9870	0
280	20231109	152200	218308470	9870	9870	9870	9870	0
281	20231109	152100	218308470	9870	9870	9870	9870	0
282	20231109	152000	218308470	9870	9870	9870	9870	0
283	20231109	151900	218308470	9870	9880	9890	9870	51
284	20231109	151800	217804690	9870	9870	9870	9860	80
285	20231109	151700	217015100	9850	9870	9870	9850	386
286	20231109	151600	213209240	9860	9890	9890	9860	24
287	20231109	151500	212972510	9860	9860	9860	9860	0
288	20231109	151400	212972510	9860	9870	9870	9860	198
289	20231109	151300	211019720	9890	9890	9890	9890	0
290	20231109	151200	211019720	9890	9890	9890	9890	5
291	20231109	151100	210970270	9880	9880	9880	9880	180
292	20231109	151000	209191870	9880	9880	9880	9880	0
293	20231109	150900	209191870	9880	9880	9880	9880	2
294	20231109	150800	209172110	9870	9870	9870	9870	0
295	20231109	150700	209172110	9870	9870	9870	9870	8
296	20231109	150600	209093150	9870	9860	9870	9860	113
297	20231109	150500	207978950	9860	9850	9860	9850	247
298	20231109	150400	205545700	9860	9850	9860	9850	571
299	20231109	150300	199920950	9860	9860	9860	9860	10
300	20231109	150200	199822350	9850	9860	9860	9850	984
301	20231109	150100	190129710	9860	9860	9860	9860	3
302	20231109	150000	190100130	9860	9860	9860	9860	0
303	20231109	145900	190100130	9860	9860	9860	9860	20
304	20231109	145800	189902930	9860	9860	9860	9860	5
305	20231109	145700	189853630	9860	9860	9860	9860	2
306	20231109	145600	189833910	9860	9860	9860	9860	2
307	20231109	145500	189814190	9860	9860	9860	9860	2
308	20231109	145400	189794470	9850	9860	9860	9850	137
309	20231109	145300	188444020	9860	9860	9860	9860	17
310	20231109	145200	188276400	9860	9860	9860	9860	28
311	20231109	145100	188000320	9860	9870	9870	9860	277
312	20231109	145000	185266700	9880	9880	9880	9880	15
313	20231109	144900	185118500	9880	9880	9880	9880	65
314	20231109	144800	184476300	9890	9890	9890	9890	0
315	20231109	144700	184476300	9890	9890	9890	9890	0
316	20231109	144600	184476300	9890	9890	9890	9890	2
317	20231109	144500	184456520	9890	9890	9890	9890	0
318	20231109	144400	184456520	9890	9870	9890	9870	286
319	20231109	144300	181633560	9860	9860	9860	9860	0
320	20231109	144200	181633560	9860	9860	9860	9860	0
321	20231109	144100	181633560	9860	9860	9860	9860	0
322	20231109	144000	181633560	9860	9870	9870	9860	51
323	20231109	143900	181130680	9860	9870	9870	9860	12
324	20231109	143800	181012340	9860	9860	9870	9860	13
325	20231109	143700	180884140	9870	9880	9880	9870	5
326	20231109	143600	180834770	9880	9880	9880	9880	0
327	20231109	143500	180834770	9880	9880	9880	9880	0
328	20231109	143400	180834770	9880	9880	9880	9880	3
329	20231109	143300	180805130	9880	9880	9880	9880	0
330	20231109	143200	180805130	9880	9880	9880	9880	0
331	20231109	143100	180805130	9880	9880	9880	9880	0
332	20231109	143000	180805130	9880	9880	9880	9880	0
333	20231109	142900	180805130	9880	9880	9880	9880	0
334	20231109	142800	180805130	9880	9880	9880	9880	0
335	20231109	142700	180805130	9880	9860	9880	9860	49
336	20231109	142600	180321890	9860	9860	9860	9860	20
337	20231109	142500	180124690	9890	9860	9890	9860	32
338	20231109	142400	179809140	9860	9870	9870	9860	600
339	20231109	142300	173892960	9870	9870	9870	9870	300
340	20231109	142200	170931960	9870	9870	9870	9870	0
341	20231109	142100	170931960	9870	9870	9870	9870	0
342	20231109	142000	170931960	9870	9870	9870	9870	1
343	20231109	141900	170922090	9870	9870	9870	9870	100
344	20231109	141800	169935090	9880	9880	9880	9880	17
345	20231109	141700	169767130	9880	9880	9880	9880	0
346	20231109	141600	169767130	9880	9880	9880	9880	1
347	20231109	141500	169757250	9900	9900	9900	9900	0
348	20231109	141400	169757250	9900	9900	9900	9900	0
349	20231109	141300	169757250	9900	9900	9900	9900	7
350	20231109	141200	169687950	9890	9890	9890	9890	43
351	20231109	141100	169262680	9870	9870	9870	9870	0
352	20231109	141000	169262680	9870	9870	9870	9870	0
353	20231109	140900	169262680	9870	9870	9870	9870	101
354	20231109	140800	168265810	9880	9880	9880	9880	0
355	20231109	140700	168265810	9880	9880	9880	9880	0
356	20231109	140600	168265810	9880	9880	9880	9880	30
357	20231109	140500	167969410	9870	9880	9880	9870	24
358	20231109	140400	167732490	9870	9870	9870	9870	346
359	20231109	140300	164317470	9870	9870	9870	9870	0
360	20231109	140200	164317470	9870	9870	9870	9870	0
361	20231109	140100	164317470	9870	9870	9870	9870	9
362	20231109	140000	164228640	9880	9880	9880	9880	0
363	20231109	135900	164228640	9880	9880	9880	9880	112
364	20231109	135800	163122080	9880	9880	9880	9880	0
365	20231109	135700	163122080	9880	9880	9880	9880	36
366	20231109	135600	162766400	9880	9880	9880	9880	10
367	20231109	135500	162667600	9890	9890	9890	9890	40
368	20231109	135400	162272000	9890	9890	9890	9890	1
369	20231109	135300	162262110	9880	9880	9880	9880	0
370	20231109	135200	162262110	9880	9890	9890	9880	2
371	20231109	135100	162242340	9890	9890	9890	9890	0
372	20231109	135000	162242340	9890	9890	9890	9890	0
373	20231109	134900	162242340	9890	9890	9890	9890	0
374	20231109	134800	162242340	9890	9890	9890	9890	45
375	20231109	134700	161797290	9890	9890	9890	9890	7
376	20231109	134600	161728060	9910	9910	9910	9910	1
377	20231109	134500	161718150	9900	9900	9900	9900	0
378	20231109	134400	161718150	9900	9900	9900	9900	0
379	20231109	134300	161718150	9900	9900	9900	9900	0
380	20231109	134200	161718150	9900	9930	9930	9900	284
381	20231109	134100	158901180	9930	9930	9930	9930	1
382	20231109	134000	158891250	9930	9930	9930	9930	150
383	20231109	133900	157401750	9940	9940	9940	9940	0
384	20231109	133800	157401750	9940	9940	9940	9940	11
385	20231109	133700	157292410	9950	9950	9950	9950	0
386	20231109	133600	157292410	9950	9950	9950	9950	17
387	20231109	133500	157123260	9950	9950	9950	9950	0
388	20231109	133400	157123260	9950	9970	9970	9940	188
389	20231109	133300	155250010	9980	9980	9980	9980	0
390	20231109	133200	155250010	9980	9980	9980	9980	0
391	20231109	133100	155250010	9980	9980	9980	9980	0
392	20231109	133000	155250010	9980	9960	9980	9960	500
393	20231109	132900	150265890	9940	9940	9940	9940	0
394	20231109	132800	150265890	9940	9940	9940	9940	18
395	20231109	132700	150086970	9970	9970	9970	9970	0
396	20231109	132600	150086970	9970	9970	9970	9970	0
397	20231109	132500	150086970	9970	9940	9970	9940	166
398	20231109	132400	148432830	9940	9940	9940	9940	0
399	20231109	132300	148432830	9940	9940	9940	9940	0
400	20231109	132200	148432830	9940	9940	9940	9940	0
401	20231109	132100	148432830	9940	9940	9940	9940	224
402	20231109	132000	146206270	9940	9940	9940	9940	0
403	20231109	131900	146206270	9940	9940	9940	9940	0
404	20231109	131800	146206270	9940	9940	9940	9940	0
405	20231109	131700	146206270	9940	9940	9940	9940	0
406	20231109	131600	146206270	9940	9940	9940	9940	0
407	20231109	131500	146206270	9940	9940	9940	9940	0
408	20231109	131400	146206270	9940	9940	9940	9940	0
409	20231109	131300	146206270	9940	9940	9940	9940	35
410	20231109	131200	145858370	9940	9940	9940	9940	0
411	20231109	131100	145858370	9940	9940	9940	9940	15
412	20231109	131000	145709270	9950	9950	9950	9950	0
413	20231109	130900	145709270	9950	9950	9950	9950	0
414	20231109	130800	145709270	9950	9950	9950	9950	100
415	20231109	130700	144714270	9950	9950	9950	9950	3
416	20231109	130600	144684420	9950	9950	9950	9950	0
417	20231109	130500	144684420	9950	9950	9950	9950	0
418	20231109	130400	144684420	9950	9940	9950	9940	6
419	20231109	130300	144624770	9940	9940	9940	9940	0
420	20231109	130200	144624770	9940	9940	9940	9940	100
421	20231109	130100	143630770	9940	9940	9940	9940	738
422	20231109	130000	136295050	9940	9940	9940	9940	3
423	20231109	125900	136265230	9920	9920	9920	9920	0
424	20231109	125800	136265230	9920	9920	9920	9920	0
425	20231109	125700	136265230	9920	9920	9940	9920	807
426	20231109	125600	128247850	9920	9920	9920	9920	2
427	20231109	125500	128228010	9920	9920	9920	9920	137
428	20231109	125400	126868970	9930	9930	9930	9930	67
429	20231109	125300	126203660	9920	9920	9920	9920	0
430	20231109	125200	126203660	9920	9930	9930	9920	369
431	20231109	125100	122539830	9920	9930	9930	9920	132
432	20231109	125000	121229390	9930	9940	9940	9930	134
433	20231109	124900	119897530	9920	9920	9980	9920	847
434	20231109	124800	111452590	9920	9920	9920	9920	10
435	20231109	124700	111353390	9920	9920	9920	9920	0
436	20231109	124600	111353390	9920	9920	9920	9920	10
437	20231109	124500	111254190	9920	9920	9920	9920	0
438	20231109	124400	111254190	9920	9920	9920	9920	0
439	20231109	124300	111254190	9920	9920	9920	9920	0
440	20231109	124200	111254190	9920	9920	9920	9920	2
441	20231109	124100	111234350	9920	9920	9920	9920	0
442	20231109	124000	111234350	9920	9920	9920	9920	1
443	20231109	123900	111224430	9920	9920	9920	9920	200
444	20231109	123800	109240430	9890	9890	9890	9890	24
445	20231109	123700	109003070	9890	9890	9890	9890	28
446	20231109	123600	108726150	9900	9900	9900	9900	0
447	20231109	123500	108726150	9900	9900	9900	9900	0
448	20231109	123400	108726150	9900	9900	9900	9900	0
449	20231109	123300	108726150	9900	9900	9900	9900	153
450	20231109	123200	107211450	9900	9900	9900	9900	171
451	20231109	123100	105518550	9900	9900	9900	9900	0
452	20231109	123000	105518550	9900	9900	9900	9900	0
453	20231109	122900	105518550	9900	9900	9900	9900	0
454	20231109	122800	105518550	9900	9900	9900	9900	0
455	20231109	122700	105518550	9900	9900	9900	9900	0
456	20231109	122600	105518550	9900	9900	9900	9900	0
457	20231109	122500	105518550	9900	9900	9900	9900	0
458	20231109	122400	105518550	9900	9900	9900	9900	0
459	20231109	122300	105518550	9900	9900	9900	9900	0
460	20231109	122200	105518550	9900	9900	9900	9900	28
461	20231109	122100	105241350	9910	9910	9910	9910	1
462	20231109	122000	105231440	9930	9930	9930	9930	0
463	20231109	121900	105231440	9930	9930	9930	9930	128
464	20231109	121800	103960400	9940	9940	9940	9940	1
465	20231109	121700	103950460	9940	9940	9940	9940	2
466	20231109	121600	103930580	9930	9930	9930	9930	3
467	20231109	121500	103900790	9900	9900	9900	9900	0
468	20231109	121400	103900790	9900	9900	9900	9900	0
469	20231109	121300	103900790	9900	9900	9900	9900	100
470	20231109	121200	102910790	9900	9900	9900	9900	0
471	20231109	121100	102910790	9900	9900	9900	9900	0
472	20231109	121000	102910790	9900	9900	9900	9900	0
473	20231109	120900	102910790	9900	9900	9900	9900	1
474	20231109	120800	102900890	9900	9900	9900	9900	22
475	20231109	120700	102683090	9940	9940	9940	9940	0
476	20231109	120600	102683090	9940	9940	9940	9940	4
477	20231109	120500	102643330	9910	9910	9910	9910	0
478	20231109	120400	102643330	9910	9910	9910	9910	0
479	20231109	120300	102643330	9910	9910	9910	9910	8
480	20231109	120200	102564050	9920	9920	9920	9920	9
481	20231109	120100	102474770	9920	9920	9920	9920	0
482	20231109	120000	102474770	9920	9920	9920	9920	0
483	20231109	115900	102474770	9920	9920	9920	9920	7
484	20231109	115800	102405330	9920	9920	9920	9920	0
485	20231109	115700	102405330	9920	9920	9920	9920	100
486	20231109	115600	101413330	9930	9930	9930	9930	0
487	20231109	115500	101413330	9930	9930	9930	9930	14
488	20231109	115400	101274310	9930	9930	9930	9930	0
489	20231109	115300	101274310	9930	9930	9930	9930	0
490	20231109	115200	101274310	9930	9930	9930	9930	0
491	20231109	115100	101274310	9930	9930	9930	9930	0
492	20231109	115000	101274310	9930	9930	9930	9930	0
493	20231109	114900	101274310	9930	9930	9930	9930	5
494	20231109	114800	101224660	9950	9950	9950	9950	0
495	20231109	114700	101224660	9950	9940	9950	9940	197
496	20231109	114600	99265980	9940	9940	9940	9940	0
497	20231109	114500	99265980	9940	9940	9940	9940	0
498	20231109	114400	99265980	9940	9940	9940	9940	100
499	20231109	114300	98271980	9950	9950	9950	9950	50
500	20231109	114200	97774480	9950	9950	9950	9950	0
501	20231109	114100	97774480	9950	9950	9950	9950	10
502	20231109	114000	97674980	9950	9950	9950	9950	3
503	20231109	113900	97645130	9950	9950	9950	9950	100
504	20231109	113800	96650130	9950	9950	9950	9950	0
505	20231109	113700	96650130	9950	9950	9950	9950	0
506	20231109	113600	96650130	9950	9950	9950	9950	0
507	20231109	113500	96650130	9950	9950	9950	9950	0
508	20231109	113400	96650130	9950	9950	9950	9950	43
509	20231109	113300	96222280	9950	9950	9950	9950	0
510	20231109	113200	96222280	9950	9940	9950	9940	133
511	20231109	113100	94900030	9940	9930	9940	9930	20
512	20231109	113000	94701330	9920	9920	9920	9920	7
513	20231109	112900	94631890	9920	9920	9920	9920	70
514	20231109	112800	93937490	9910	9910	9910	9910	0
515	20231109	112700	93937490	9910	9910	9910	9910	0
516	20231109	112600	93937490	9910	9910	9910	9910	1
517	20231109	112500	93927580	9910	9900	9910	9900	32
518	20231109	112400	93610770	9910	9910	9910	9910	0
519	20231109	112300	93610770	9910	9910	9910	9910	0
520	20231109	112200	93610770	9910	9910	9910	9910	0
521	20231109	112100	93610770	9910	9910	9910	9910	10
522	20231109	112000	93511670	9910	9910	9910	9910	0
523	20231109	111900	93511670	9910	9910	9910	9910	0
524	20231109	111800	93511670	9910	9910	9910	9910	0
525	20231109	111700	93511670	9910	9910	9910	9910	0
526	20231109	111600	93511670	9910	9910	9910	9910	0
527	20231109	111500	93511670	9910	9910	9910	9910	1
528	20231109	111400	93501760	9920	9920	9920	9920	0
529	20231109	111300	93501760	9920	9920	9920	9920	0
530	20231109	111200	93501760	9920	9920	9920	9920	0
531	20231109	111100	93501760	9920	9900	9920	9890	3
532	20231109	111000	93472050	9900	9900	9900	9900	0
533	20231109	110900	93472050	9900	9900	9900	9900	0
534	20231109	110800	93472050	9900	9900	9900	9900	37
535	20231109	110700	93105750	9910	9910	9910	9910	0
536	20231109	110600	93105750	9910	9910	9910	9910	0
537	20231109	110500	93105750	9910	9910	9910	9910	0
538	20231109	110400	93105750	9910	9910	9910	9910	0
539	20231109	110300	93105750	9910	9910	9910	9910	162
540	20231109	110200	91500330	9910	9910	9910	9910	84
541	20231109	110100	90667890	9910	9910	9910	9910	236
542	20231109	110000	88329130	9930	9930	9930	9930	4
543	20231109	105900	88289410	9910	9920	9920	9910	268
544	20231109	105800	85631400	9930	9930	9930	9930	5
545	20231109	105700	85581750	9930	9930	9930	9930	0
546	20231109	105600	85581750	9930	9930	9930	9930	0
547	20231109	105500	85581750	9930	9930	9930	9930	0
548	20231109	105400	85581750	9930	9940	9940	9930	38
549	20231109	105300	85204280	9940	9940	9940	9940	2
550	20231109	105200	85184400	9930	9930	9930	9930	0
551	20231109	105100	85184400	9930	9930	9930	9930	0
552	20231109	105000	85184400	9930	9930	9930	9930	0
553	20231109	104900	85184400	9930	9930	9930	9930	0
554	20231109	104800	85184400	9930	9930	9930	9930	6
555	20231109	104700	85124820	9930	9930	9930	9930	1
556	20231109	104600	85114890	9930	9930	9930	9930	0
557	20231109	104500	85114890	9930	9930	9930	9930	3
558	20231109	104400	85085100	9930	9930	9930	9930	0
559	20231109	104300	85085100	9930	9930	9930	9930	0
560	20231109	104200	85085100	9930	9930	9930	9930	0
561	20231109	104100	85085100	9930	9930	9930	9930	0
562	20231109	104000	85085100	9930	9930	9930	9930	0
563	20231109	103900	85085100	9930	9930	9930	9930	0
564	20231109	103800	85085100	9930	9930	9930	9930	11
565	20231109	103700	84975870	9940	9940	9940	9940	3
566	20231109	103600	84946050	9940	9940	9940	9940	2
567	20231109	103500	84926170	9960	9960	9960	9960	5
568	20231109	103400	84876370	9950	9950	9950	9950	3
569	20231109	103300	84846520	9960	9960	9960	9960	0
570	20231109	103200	84846520	9960	9960	9960	9960	3
571	20231109	103100	84816640	9960	9960	9960	9960	158
572	20231109	103000	83242960	9970	9970	9970	9970	0
573	20231109	102900	83242960	9970	9970	9970	9970	0
574	20231109	102800	83242960	9970	9940	9970	9940	120
575	20231109	102700	82048100	9930	9910	9930	9910	182
576	20231109	102600	80242540	9910	9910	9910	9910	10
577	20231109	102500	80143440	9910	9910	9910	9910	0
578	20231109	102400	80143440	9910	9910	9910	9910	0
579	20231109	102300	80143440	9910	9910	9910	9910	100
580	20231109	102200	79152440	9910	9900	9910	9900	11
581	20231109	102100	79043440	9900	9900	9900	9900	0
582	20231109	102000	79043440	9900	9900	9900	9900	0
583	20231109	101900	79043440	9900	9900	9900	9900	0
584	20231109	101800	79043440	9900	9900	9900	9900	0
585	20231109	101700	79043440	9900	9900	9900	9900	0
586	20231109	101600	79043440	9900	9900	9900	9900	0
587	20231109	101500	79043440	9900	9900	9900	9900	1
588	20231109	101400	79033540	9900	9900	9900	9900	8
589	20231109	101300	78954340	9900	9900	9900	9900	0
590	20231109	101200	78954340	9900	9880	9900	9880	4
591	20231109	101100	78914780	9880	9880	9880	9880	0
592	20231109	101000	78914780	9880	9880	9880	9880	1
593	20231109	100900	78904900	9890	9890	9890	9890	0
594	20231109	100800	78904900	9890	9890	9890	9890	137
595	20231109	100700	77549970	9890	9890	9890	9890	6
596	20231109	100600	77490630	9890	9890	9890	9890	0
597	20231109	100500	77490630	9890	9890	9890	9890	0
598	20231109	100400	77490630	9890	9890	9890	9890	0
599	20231109	100300	77490630	9890	9890	9890	9890	0
600	20231109	100200	77490630	9890	9860	9890	9860	279
601	20231109	100100	74739090	9840	9840	9840	9840	0
602	20231109	100000	74739090	9840	9840	9840	9840	0
603	20231109	095900	74739090	9840	9840	9840	9840	0
604	20231109	095800	74739090	9840	9840	9840	9840	0
605	20231109	095700	74739090	9840	9840	9840	9840	0
606	20231109	095600	74739090	9840	9840	9840	9840	174
607	20231109	095500	73026930	9840	9840	9840	9840	63
608	20231109	095400	72407010	9850	9850	9850	9850	70
609	20231109	095300	71717510	9860	9860	9860	9860	11
610	20231109	095200	71609050	9860	9860	9860	9860	0
611	20231109	095100	71609050	9860	9860	9860	9860	24
612	20231109	095000	71372410	9860	9860	9860	9860	66
613	20231109	094900	70721650	9850	9850	9850	9850	0
614	20231109	094800	70721650	9850	9850	9850	9850	0
615	20231109	094700	70721650	9850	9860	9860	9850	153
616	20231109	094600	69214400	9860	9860	9860	9860	0
617	20231109	094500	69214400	9860	9860	9860	9860	0
618	20231109	094400	69214400	9860	9860	9860	9860	1
619	20231109	094300	69204540	9880	9870	9880	9870	14
620	20231109	094200	69066250	9860	9850	9860	9850	2
621	20231109	094100	69046540	9850	9850	9850	9850	1
622	20231109	094000	69036690	9850	9850	9850	9850	1
623	20231109	093900	69026840	9850	9850	9850	9850	2
624	20231109	093800	69007140	9850	9850	9850	9850	2
625	20231109	093700	68987440	9860	9860	9860	9860	15
626	20231109	093600	68839540	9860	9870	9870	9860	15
627	20231109	093500	68691500	9880	9900	9900	9880	242
628	20231109	093400	66298150	9900	9900	9930	9900	4
629	20231109	093300	66258520	9930	9900	9930	9900	3
630	20231109	093200	66228790	9900	9890	9900	9890	2
631	20231109	093100	66209000	9890	9890	9930	9890	3
632	20231109	093000	66179290	9890	9900	9900	9890	652
633	20231109	092900	59730660	9900	9900	9900	9900	0
634	20231109	092800	59730660	9900	9890	9930	9890	10
635	20231109	092700	59631590	9890	9890	9890	9890	1
636	20231109	092600	59621700	9880	9910	9910	9840	238
637	20231109	092500	57272630	9910	9910	9910	9910	3
638	20231109	092400	57242900	9910	9910	9910	9910	1
639	20231109	092300	57232990	9900	9910	9910	9900	2
640	20231109	092200	57213180	9950	9950	9950	9950	10
641	20231109	092100	57113680	9960	9960	9960	9960	2
642	20231109	092000	57093760	9960	9960	9960	9960	71
643	20231109	091900	56386600	9960	9960	9960	9960	1
644	20231109	091800	56376640	9990	9960	9990	9960	705
645	20231109	091700	49351720	9960	9880	9960	9880	878
646	20231109	091600	40618900	9930	9840	9930	9840	542
647	20231109	091500	35260530	9840	9860	9860	9840	709
648	20231109	091400	28283600	9860	9860	9860	9860	12
649	20231109	091300	28165280	9860	9870	9880	9860	402
650	20231109	091200	24197530	9870	9870	9870	9870	268
651	20231109	091100	21552370	9870	9870	9940	9870	38
652	20231109	091000	21177240	9870	9880	9880	9870	404
653	20231109	090900	17189560	9880	9880	9880	9880	199
654	20231109	090800	15223440	9880	9880	9940	9880	306
655	20231109	090700	12181980	9880	9890	9910	9880	725
656	20231109	090600	5010690	9880	9880	9880	9880	2
657	20231109	090500	4990930	9880	9890	9890	9880	12
658	20231109	090400	4872270	9890	9920	9920	9890	87
659	20231109	090300	4009880	9920	9930	9930	9920	136
660	20231109	090200	2659430	9920	9890	9960	9870	112
661	20231109	090100	1548050	9870	9870	9880	9870	33
662	20231109	090000	1222120	9830	9860	9860	9830	124