KissMeData/442900/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213000	88133140	9360	9360	9360	9360	2
3	20231109	212900	88133140	9360	9360	9360	9360	0
4	20231109	212800	88133140	9360	9360	9360	9360	0
5	20231109	212700	88133140	9360	9360	9360	9360	0
6	20231109	212600	88133140	9360	9360	9360	9360	0
7	20231109	212500	88133140	9360	9360	9360	9360	0
8	20231109	212400	88133140	9360	9360	9360	9360	0
9	20231109	212300	88133140	9360	9360	9360	9360	0
10	20231109	212200	88133140	9360	9360	9360	9360	0
11	20231109	212100	88133140	9360	9360	9360	9360	0
12	20231109	212000	88133140	9360	9360	9360	9360	0
13	20231109	211900	88133140	9360	9360	9360	9360	0
14	20231109	211800	88133140	9360	9360	9360	9360	0
15	20231109	211700	88133140	9360	9360	9360	9360	0
16	20231109	211600	88133140	9360	9360	9360	9360	0
17	20231109	211500	88133140	9360	9360	9360	9360	0
18	20231109	211400	88133140	9360	9360	9360	9360	0
19	20231109	211300	88133140	9360	9360	9360	9360	0
20	20231109	211200	88133140	9360	9360	9360	9360	0
21	20231109	211100	88133140	9360	9360	9360	9360	0
22	20231109	211000	88133140	9360	9360	9360	9360	0
23	20231109	210900	88133140	9360	9360	9360	9360	0
24	20231109	210800	88133140	9360	9360	9360	9360	0
25	20231109	210700	88133140	9360	9360	9360	9360	0
26	20231109	210600	88133140	9360	9360	9360	9360	0
27	20231109	210500	88133140	9360	9360	9360	9360	0
28	20231109	210400	88133140	9360	9360	9360	9360	0
29	20231109	210300	88133140	9360	9360	9360	9360	0
30	20231109	210200	88133140	9360	9360	9360	9360	0
31	20231109	210100	88133140	9360	9360	9360	9360	0
32	20231109	210000	88133140	9360	9360	9360	9360	2
33	20231109	205900	88133140	9360	9360	9360	9360	0
34	20231109	205800	88133140	9360	9360	9360	9360	0
35	20231109	205700	88133140	9360	9360	9360	9360	0
36	20231109	205600	88133140	9360	9360	9360	9360	0
37	20231109	205500	88133140	9360	9360	9360	9360	0
38	20231109	205400	88133140	9360	9360	9360	9360	0
39	20231109	205300	88133140	9360	9360	9360	9360	0
40	20231109	205200	88133140	9360	9360	9360	9360	0
41	20231109	205100	88133140	9360	9360	9360	9360	0
42	20231109	205000	88133140	9360	9360	9360	9360	0
43	20231109	204900	88133140	9360	9360	9360	9360	0
44	20231109	204800	88133140	9360	9360	9360	9360	0
45	20231109	204700	88133140	9360	9360	9360	9360	0
46	20231109	204600	88133140	9360	9360	9360	9360	0
47	20231109	204500	88133140	9360	9360	9360	9360	0
48	20231109	204400	88133140	9360	9360	9360	9360	0
49	20231109	204300	88133140	9360	9360	9360	9360	0
50	20231109	204200	88133140	9360	9360	9360	9360	0
51	20231109	204100	88133140	9360	9360	9360	9360	0
52	20231109	204000	88133140	9360	9360	9360	9360	0
53	20231109	203900	88133140	9360	9360	9360	9360	0
54	20231109	203800	88133140	9360	9360	9360	9360	0
55	20231109	203700	88133140	9360	9360	9360	9360	0
56	20231109	203600	88133140	9360	9360	9360	9360	0
57	20231109	203500	88133140	9360	9360	9360	9360	0
58	20231109	203400	88133140	9360	9360	9360	9360	0
59	20231109	203300	88133140	9360	9360	9360	9360	0
60	20231109	203200	88133140	9360	9360	9360	9360	0
61	20231109	203100	88133140	9360	9360	9360	9360	0
62	20231109	203000	88133140	9360	9360	9360	9360	2
63	20231109	202900	88133140	9360	9360	9360	9360	0
64	20231109	202800	88133140	9360	9360	9360	9360	0
65	20231109	202700	88133140	9360	9360	9360	9360	0
66	20231109	202600	88133140	9360	9360	9360	9360	0
67	20231109	202500	88133140	9360	9360	9360	9360	0
68	20231109	202400	88133140	9360	9360	9360	9360	0
69	20231109	202300	88133140	9360	9360	9360	9360	0
70	20231109	202200	88133140	9360	9360	9360	9360	0
71	20231109	202100	88133140	9360	9360	9360	9360	0
72	20231109	202000	88133140	9360	9360	9360	9360	0
73	20231109	201900	88133140	9360	9360	9360	9360	0
74	20231109	201800	88133140	9360	9360	9360	9360	0
75	20231109	201700	88133140	9360	9360	9360	9360	0
76	20231109	201600	88133140	9360	9360	9360	9360	0
77	20231109	201500	88133140	9360	9360	9360	9360	0
78	20231109	201400	88133140	9360	9360	9360	9360	0
79	20231109	201300	88133140	9360	9360	9360	9360	0
80	20231109	201200	88133140	9360	9360	9360	9360	0
81	20231109	201100	88133140	9360	9360	9360	9360	0
82	20231109	201000	88133140	9360	9360	9360	9360	0
83	20231109	200900	88133140	9360	9360	9360	9360	0
84	20231109	200800	88133140	9360	9360	9360	9360	0
85	20231109	200700	88133140	9360	9360	9360	9360	0
86	20231109	200600	88133140	9360	9360	9360	9360	0
87	20231109	200500	88133140	9360	9360	9360	9360	0
88	20231109	200400	88133140	9360	9360	9360	9360	0
89	20231109	200300	88133140	9360	9360	9360	9360	0
90	20231109	200200	88133140	9360	9360	9360	9360	0
91	20231109	200100	88133140	9360	9360	9360	9360	0
92	20231109	200000	88133140	9360	9360	9360	9360	2
93	20231109	195900	88133140	9360	9360	9360	9360	0
94	20231109	195800	88133140	9360	9360	9360	9360	0
95	20231109	195700	88133140	9360	9360	9360	9360	0
96	20231109	195600	88133140	9360	9360	9360	9360	0
97	20231109	195500	88133140	9360	9360	9360	9360	0
98	20231109	195400	88133140	9360	9360	9360	9360	0
99	20231109	195300	88133140	9360	9360	9360	9360	0
100	20231109	195200	88133140	9360	9360	9360	9360	0
101	20231109	195100	88133140	9360	9360	9360	9360	0
102	20231109	195000	88133140	9360	9360	9360	9360	0
103	20231109	194900	88133140	9360	9360	9360	9360	0
104	20231109	194800	88133140	9360	9360	9360	9360	0
105	20231109	194700	88133140	9360	9360	9360	9360	0
106	20231109	194600	88133140	9360	9360	9360	9360	0
107	20231109	194500	88133140	9360	9360	9360	9360	0
108	20231109	194400	88133140	9360	9360	9360	9360	0
109	20231109	194300	88133140	9360	9360	9360	9360	0
110	20231109	194200	88133140	9360	9360	9360	9360	0
111	20231109	194100	88133140	9360	9360	9360	9360	0
112	20231109	194000	88133140	9360	9360	9360	9360	0
113	20231109	193900	88133140	9360	9360	9360	9360	0
114	20231109	193800	88133140	9360	9360	9360	9360	0
115	20231109	193700	88133140	9360	9360	9360	9360	0
116	20231109	193600	88133140	9360	9360	9360	9360	0
117	20231109	193500	88133140	9360	9360	9360	9360	0
118	20231109	193400	88133140	9360	9360	9360	9360	0
119	20231109	193300	88133140	9360	9360	9360	9360	0
120	20231109	193200	88133140	9360	9360	9360	9360	0
121	20231109	193100	88133140	9360	9360	9360	9360	0
122	20231109	193000	88133140	9360	9360	9360	9360	2
123	20231109	192900	88133140	9360	9360	9360	9360	0
124	20231109	192800	88133140	9360	9360	9360	9360	0
125	20231109	192700	88133140	9360	9360	9360	9360	0
126	20231109	192600	88133140	9360	9360	9360	9360	0
127	20231109	192500	88133140	9360	9360	9360	9360	0
128	20231109	192400	88133140	9360	9360	9360	9360	0
129	20231109	192300	88133140	9360	9360	9360	9360	0
130	20231109	192200	88133140	9360	9360	9360	9360	0
131	20231109	192100	88133140	9360	9360	9360	9360	0
132	20231109	192000	88133140	9360	9360	9360	9360	0
133	20231109	191900	88133140	9360	9360	9360	9360	0
134	20231109	191800	88133140	9360	9360	9360	9360	0
135	20231109	191700	88133140	9360	9360	9360	9360	0
136	20231109	191600	88133140	9360	9360	9360	9360	0
137	20231109	191500	88133140	9360	9360	9360	9360	0
138	20231109	191400	88133140	9360	9360	9360	9360	0
139	20231109	191300	88133140	9360	9360	9360	9360	0
140	20231109	191200	88133140	9360	9360	9360	9360	0
141	20231109	191100	88133140	9360	9360	9360	9360	0
142	20231109	191000	88133140	9360	9360	9360	9360	0
143	20231109	190900	88133140	9360	9360	9360	9360	0
144	20231109	190800	88133140	9360	9360	9360	9360	0
145	20231109	190700	88133140	9360	9360	9360	9360	0
146	20231109	190600	88133140	9360	9360	9360	9360	0
147	20231109	190500	88133140	9360	9360	9360	9360	0
148	20231109	190400	88133140	9360	9360	9360	9360	0
149	20231109	190300	88133140	9360	9360	9360	9360	0
150	20231109	190200	88133140	9360	9360	9360	9360	0
151	20231109	190100	88133140	9360	9360	9360	9360	0
152	20231109	190000	88133140	9360	9360	9360	9360	2
153	20231109	185900	88133140	9360	9360	9360	9360	0
154	20231109	185800	88133140	9360	9360	9360	9360	0
155	20231109	185700	88133140	9360	9360	9360	9360	0
156	20231109	185600	88133140	9360	9360	9360	9360	0
157	20231109	185500	88133140	9360	9360	9360	9360	0
158	20231109	185400	88133140	9360	9360	9360	9360	0
159	20231109	185300	88133140	9360	9360	9360	9360	0
160	20231109	185200	88133140	9360	9360	9360	9360	0
161	20231109	185100	88133140	9360	9360	9360	9360	0
162	20231109	185000	88133140	9360	9360	9360	9360	0
163	20231109	184900	88133140	9360	9360	9360	9360	0
164	20231109	184800	88133140	9360	9360	9360	9360	0
165	20231109	184700	88133140	9360	9360	9360	9360	0
166	20231109	184600	88133140	9360	9360	9360	9360	0
167	20231109	184500	88133140	9360	9360	9360	9360	0
168	20231109	184400	88133140	9360	9360	9360	9360	0
169	20231109	184300	88133140	9360	9360	9360	9360	0
170	20231109	184200	88133140	9360	9360	9360	9360	0
171	20231109	184100	88133140	9360	9360	9360	9360	0
172	20231109	184000	88133140	9360	9360	9360	9360	0
173	20231109	183900	88133140	9360	9360	9360	9360	0
174	20231109	183800	88133140	9360	9360	9360	9360	0
175	20231109	183700	88133140	9360	9360	9360	9360	0
176	20231109	183600	88133140	9360	9360	9360	9360	0
177	20231109	183500	88133140	9360	9360	9360	9360	0
178	20231109	183400	88133140	9360	9360	9360	9360	0
179	20231109	183300	88133140	9360	9360	9360	9360	0
180	20231109	183200	88133140	9360	9360	9360	9360	0
181	20231109	183100	88133140	9360	9360	9360	9360	0
182	20231109	183000	88133140	9360	9360	9360	9360	2
183	20231109	182900	88133140	9360	9360	9360	9360	0
184	20231109	182800	88133140	9360	9360	9360	9360	0
185	20231109	182700	88133140	9360	9360	9360	9360	0
186	20231109	182600	88133140	9360	9360	9360	9360	0
187	20231109	182500	88133140	9360	9360	9360	9360	0
188	20231109	182400	88133140	9360	9360	9360	9360	0
189	20231109	182300	88133140	9360	9360	9360	9360	0
190	20231109	182200	88133140	9360	9360	9360	9360	0
191	20231109	182100	88133140	9360	9360	9360	9360	0
192	20231109	182000	88133140	9360	9360	9360	9360	0
193	20231109	181900	88133140	9360	9360	9360	9360	0
194	20231109	181800	88133140	9360	9360	9360	9360	0
195	20231109	181700	88133140	9360	9360	9360	9360	0
196	20231109	181600	88133140	9360	9360	9360	9360	0
197	20231109	181500	88133140	9360	9360	9360	9360	0
198	20231109	181400	88133140	9360	9360	9360	9360	0
199	20231109	181300	88133140	9360	9360	9360	9360	0
200	20231109	181200	88133140	9360	9360	9360	9360	0
201	20231109	181100	88133140	9360	9360	9360	9360	0
202	20231109	181000	88133140	9360	9360	9360	9360	0
203	20231109	180900	88133140	9360	9360	9360	9360	0
204	20231109	180800	88133140	9360	9360	9360	9360	0
205	20231109	180700	88133140	9360	9360	9360	9360	0
206	20231109	180600	88133140	9360	9360	9360	9360	0
207	20231109	180500	88133140	9360	9360	9360	9360	0
208	20231109	180400	88133140	9360	9360	9360	9360	0
209	20231109	180300	88133140	9360	9360	9360	9360	0
210	20231109	180200	88133140	9360	9360	9360	9360	0
211	20231109	180100	88133140	9360	9360	9360	9360	0
212	20231109	180000	88133140	9360	9360	9360	9360	2
213	20231109	175900	88133140	9360	9360	9360	9360	0
214	20231109	175800	88133140	9360	9360	9360	9360	0
215	20231109	175700	88133140	9360	9360	9360	9360	0
216	20231109	175600	88133140	9360	9360	9360	9360	0
217	20231109	175500	88133140	9360	9360	9360	9360	0
218	20231109	175400	88133140	9360	9360	9360	9360	0
219	20231109	175300	88133140	9360	9360	9360	9360	0
220	20231109	175200	88133140	9360	9360	9360	9360	0
221	20231109	175100	88133140	9360	9360	9360	9360	0
222	20231109	175000	88133140	9360	9360	9360	9360	0
223	20231109	174900	88133140	9360	9360	9360	9360	0
224	20231109	174800	88133140	9360	9360	9360	9360	0
225	20231109	174700	88133140	9360	9360	9360	9360	0
226	20231109	174600	88133140	9360	9360	9360	9360	0
227	20231109	174500	88133140	9360	9360	9360	9360	0
228	20231109	174400	88133140	9360	9360	9360	9360	0
229	20231109	174300	88133140	9360	9360	9360	9360	0
230	20231109	174200	88133140	9360	9360	9360	9360	0
231	20231109	174100	88133140	9360	9360	9360	9360	0
232	20231109	174000	88133140	9360	9360	9360	9360	0
233	20231109	173900	88133140	9360	9360	9360	9360	0
234	20231109	173800	88133140	9360	9360	9360	9360	0
235	20231109	173700	88133140	9360	9360	9360	9360	0
236	20231109	173600	88133140	9360	9360	9360	9360	0
237	20231109	173500	88133140	9360	9360	9360	9360	0
238	20231109	173400	88133140	9360	9360	9360	9360	0
239	20231109	173300	88133140	9360	9360	9360	9360	0
240	20231109	173200	88133140	9360	9360	9360	9360	0
241	20231109	173100	88133140	9360	9360	9360	9360	0
242	20231109	173000	88133140	9360	9360	9360	9360	2
243	20231109	172900	88133140	9360	9360	9360	9360	0
244	20231109	172800	88133140	9360	9360	9360	9360	0
245	20231109	172700	88133140	9360	9360	9360	9360	0
246	20231109	172600	88133140	9360	9360	9360	9360	0
247	20231109	172500	88133140	9360	9360	9360	9360	0
248	20231109	172400	88133140	9360	9360	9360	9360	0
249	20231109	172300	88133140	9360	9360	9360	9360	0
250	20231109	172200	88133140	9360	9360	9360	9360	0
251	20231109	172100	88133140	9360	9360	9360	9360	0
252	20231109	172000	88133140	9360	9360	9360	9360	0
253	20231109	171900	88133140	9360	9360	9360	9360	0
254	20231109	171800	88133140	9360	9360	9360	9360	0
255	20231109	171700	88133140	9360	9360	9360	9360	0
256	20231109	171600	88133140	9360	9360	9360	9360	0
257	20231109	171500	88133140	9360	9360	9360	9360	0
258	20231109	171400	88133140	9360	9360	9360	9360	0
259	20231109	171300	88133140	9360	9360	9360	9360	0
260	20231109	171200	88133140	9360	9360	9360	9360	0
261	20231109	171100	88133140	9360	9360	9360	9360	0
262	20231109	171000	88133140	9360	9360	9360	9360	0
263	20231109	170900	88133140	9360	9360	9360	9360	0
264	20231109	170800	88133140	9360	9360	9360	9360	0
265	20231109	170700	88133140	9360	9360	9360	9360	0
266	20231109	170600	88133140	9360	9360	9360	9360	0
267	20231109	170500	88133140	9360	9360	9360	9360	0
268	20231109	170400	88133140	9360	9360	9360	9360	0
269	20231109	170300	88133140	9360	9360	9360	9360	0
270	20231109	170200	88133140	9360	9360	9360	9360	0
271	20231109	170100	88133140	9360	9360	9360	9360	0
272	20231109	170000	88133140	9360	9360	9360	9360	2
273	20231109	165900	88133140	9360	9360	9360	9360	0
274	20231109	165800	88133140	9360	9360	9360	9360	0
275	20231109	165700	88133140	9360	9360	9360	9360	0
276	20231109	165600	88133140	9360	9360	9360	9360	0
277	20231109	165500	88133140	9360	9360	9360	9360	0
278	20231109	165400	88133140	9360	9360	9360	9360	0
279	20231109	165300	88133140	9360	9360	9360	9360	0
280	20231109	165200	88133140	9360	9360	9360	9360	0
281	20231109	165100	88133140	9360	9360	9360	9360	0
282	20231109	165000	88133140	9360	9360	9360	9360	0
283	20231109	164900	88133140	9360	9360	9360	9360	0
284	20231109	164800	88133140	9360	9360	9360	9360	0
285	20231109	164700	88133140	9360	9360	9360	9360	0
286	20231109	164600	88133140	9360	9360	9360	9360	0
287	20231109	164500	88133140	9360	9360	9360	9360	0
288	20231109	164400	88133140	9360	9360	9360	9360	0
289	20231109	164300	88133140	9360	9360	9360	9360	0
290	20231109	164200	88133140	9360	9360	9360	9360	0
291	20231109	164100	88133140	9360	9360	9360	9360	0
292	20231109	164000	88133140	9360	9360	9360	9360	0
293	20231109	163900	88133140	9360	9360	9360	9360	0
294	20231109	163800	88133140	9360	9360	9360	9360	0
295	20231109	163700	88133140	9360	9360	9360	9360	0
296	20231109	163600	88133140	9360	9360	9360	9360	0
297	20231109	163500	88133140	9360	9360	9360	9360	0
298	20231109	163400	88133140	9360	9360	9360	9360	0
299	20231109	163300	88133140	9360	9360	9360	9360	0
300	20231109	163200	88133140	9360	9360	9360	9360	0
301	20231109	163100	88133140	9360	9360	9360	9360	0
302	20231109	163000	88133140	9360	9360	9360	9360	2
303	20231109	162900	88133140	9360	9360	9360	9360	0
304	20231109	162800	88133140	9360	9360	9360	9360	0
305	20231109	162700	88133140	9360	9360	9360	9360	0
306	20231109	162600	88133140	9360	9360	9360	9360	0
307	20231109	162500	88133140	9360	9360	9360	9360	0
308	20231109	162400	88133140	9360	9360	9360	9360	0
309	20231109	162300	88133140	9360	9360	9360	9360	0
310	20231109	162200	88133140	9360	9360	9360	9360	0
311	20231109	162100	88133140	9360	9360	9360	9360	0
312	20231109	162000	88133140	9360	9360	9360	9360	0
313	20231109	161900	88133140	9360	9360	9360	9360	0
314	20231109	161800	88133140	9360	9360	9360	9360	0
315	20231109	161700	88133140	9360	9360	9360	9360	0
316	20231109	161600	88133140	9360	9360	9360	9360	0
317	20231109	161500	88133140	9360	9360	9360	9360	0
318	20231109	161400	88133140	9360	9360	9360	9360	0
319	20231109	161300	88133140	9360	9360	9360	9360	0
320	20231109	161200	88133140	9360	9360	9360	9360	0
321	20231109	161100	88133140	9360	9360	9360	9360	0
322	20231109	161000	88133140	9360	9360	9360	9360	0
323	20231109	160900	88133140	9360	9360	9360	9360	0
324	20231109	160800	88133140	9360	9360	9360	9360	0
325	20231109	160700	88133140	9360	9360	9360	9360	0
326	20231109	160600	88133140	9360	9360	9360	9360	0
327	20231109	160500	88133140	9360	9360	9360	9360	0
328	20231109	160400	88133140	9360	9360	9360	9360	0
329	20231109	160300	88133140	9360	9360	9360	9360	0
330	20231109	160200	88133140	9360	9360	9360	9360	0
331	20231109	160100	88133140	9360	9360	9360	9360	0
332	20231109	160000	88133140	9360	9360	9360	9360	2
333	20231109	155900	88133140	9360	9360	9360	9360	0
334	20231109	155800	88133140	9360	9360	9360	9360	0
335	20231109	155700	88133140	9360	9360	9360	9360	0
336	20231109	155600	88133140	9360	9360	9360	9360	0
337	20231109	155500	88133140	9360	9360	9360	9360	0
338	20231109	155400	88133140	9360	9360	9360	9360	0
339	20231109	155300	88133140	9360	9360	9360	9360	0
340	20231109	155200	88133140	9360	9360	9360	9360	0
341	20231109	155100	88133140	9360	9360	9360	9360	0
342	20231109	155000	88133140	9360	9360	9360	9360	0
343	20231109	154900	88133140	9360	9360	9360	9360	0
344	20231109	154800	88133140	9360	9360	9360	9360	0
345	20231109	154700	88133140	9360	9360	9360	9360	0
346	20231109	154600	88133140	9360	9360	9360	9360	0
347	20231109	154500	88133140	9360	9360	9360	9360	0
348	20231109	154400	88133140	9360	9360	9360	9360	0
349	20231109	154300	88133140	9360	9360	9360	9360	0
350	20231109	154200	88133140	9360	9360	9360	9360	0
351	20231109	154100	88133140	9360	9360	9360	9360	0
352	20231109	154000	88133140	9360	9360	9360	9360	0
353	20231109	153900	88133140	9360	9360	9360	9360	0
354	20231109	153800	88133140	9360	9360	9360	9360	0
355	20231109	153700	88133140	9360	9360	9360	9360	0
356	20231109	153600	88133140	9360	9360	9360	9360	0
357	20231109	153500	88133140	9360	9360	9360	9360	0
358	20231109	153400	88133140	9360	9360	9360	9360	0
359	20231109	153300	88133140	9360	9360	9360	9360	0
360	20231109	153200	88133140	9360	9360	9360	9360	0
361	20231109	153100	88133140	9360	9360	9360	9360	0
362	20231109	153000	88133140	9360	9360	9360	9360	2
363	20231109	152900	88133140	9360	9360	9360	9360	0
364	20231109	152800	88133140	9360	9360	9360	9360	0
365	20231109	152700	88133140	9360	9360	9360	9360	0
366	20231109	152600	88133140	9360	9360	9360	9360	0
367	20231109	152500	88133140	9360	9360	9360	9360	0
368	20231109	152400	88133140	9360	9360	9360	9360	0
369	20231109	152300	88133140	9360	9360	9360	9360	0
370	20231109	152200	88133140	9360	9360	9360	9360	0
371	20231109	152100	88133140	9360	9360	9360	9360	0
372	20231109	152000	88133140	9360	9360	9360	9360	0
373	20231109	151900	88133140	9360	9360	9360	9360	0
374	20231109	151800	88133140	9360	9360	9360	9360	0
375	20231109	151700	88133140	9360	9360	9360	9360	0
376	20231109	151600	88133140	9360	9360	9360	9360	0
377	20231109	151500	88133140	9360	9360	9360	9360	0
378	20231109	151400	88133140	9360	9360	9360	9360	0
379	20231109	151300	88133140	9360	9360	9360	9360	0
380	20231109	151200	88133140	9360	9360	9360	9360	0
381	20231109	151100	88133140	9360	9360	9360	9360	2
382	20231109	151000	88114420	9320	9320	9320	9320	0
383	20231109	150900	88114420	9320	9320	9320	9320	0
384	20231109	150800	88114420	9320	9320	9320	9320	0
385	20231109	150700	88114420	9320	9320	9320	9320	0
386	20231109	150600	88114420	9320	9320	9320	9320	0
387	20231109	150500	88114420	9320	9320	9320	9320	0
388	20231109	150400	88114420	9320	9320	9320	9320	0
389	20231109	150300	88114420	9320	9320	9320	9320	0
390	20231109	150200	88114420	9320	9320	9320	9320	0
391	20231109	150100	88114420	9320	9320	9320	9320	0
392	20231109	150000	88114420	9320	9330	9330	9320	28
393	20231109	145900	87853350	9320	9320	9320	9320	0
394	20231109	145800	87853350	9320	9320	9320	9320	0
395	20231109	145700	87853350	9320	9330	9330	9320	28
396	20231109	145600	87592280	9320	9320	9320	9320	0
397	20231109	145500	87592280	9320	9330	9330	9320	28
398	20231109	145400	87331310	9330	9330	9330	9330	8
399	20231109	145300	87256670	9320	9320	9320	9320	28
400	20231109	145200	86995710	9330	9330	9330	9330	0
401	20231109	145100	86995710	9330	9330	9330	9330	11
402	20231109	145000	86893080	9330	9330	9330	9330	9
403	20231109	144900	86809110	9320	9320	9320	9320	0
404	20231109	144800	86809110	9320	9320	9320	9320	44
405	20231109	144700	86399030	9320	9320	9320	9320	0
406	20231109	144600	86399030	9320	9330	9330	9320	38
407	20231109	144500	86044770	9330	9330	9330	9330	0
408	20231109	144400	86044770	9330	9330	9330	9330	2
409	20231109	144300	86026110	9330	9330	9330	9330	8
410	20231109	144200	85951470	9320	9320	9320	9320	0
411	20231109	144100	85951470	9320	9320	9320	9320	28
412	20231109	144000	85690510	9330	9330	9330	9330	11
413	20231109	143900	85587880	9330	9330	9330	9330	9
414	20231109	143800	85503910	9320	9320	9320	9320	0
415	20231109	143700	85503910	9320	9320	9320	9320	44
416	20231109	143600	85093830	9320	9320	9320	9320	0
417	20231109	143500	85093830	9320	9320	9320	9320	28
418	20231109	143400	84832870	9330	9330	9330	9330	11
419	20231109	143300	84730240	9330	9330	9330	9330	0
420	20231109	143200	84730240	9330	9330	9330	9330	9
421	20231109	143100	84646270	9320	9320	9320	9320	0
422	20231109	143000	84646270	9320	9320	9320	9320	28
423	20231109	142900	84385310	9330	9330	9330	9330	11
424	20231109	142800	84282680	9330	9330	9330	9330	9
425	20231109	142700	84198710	9320	9320	9320	9320	0
426	20231109	142600	84198710	9320	9320	9320	9320	44
427	20231109	142500	83788630	9320	9320	9320	9320	0
428	20231109	142400	83788630	9320	9320	9320	9320	0
429	20231109	142300	83788630	9320	9330	9330	9320	39
430	20231109	142200	83425040	9330	9330	9330	9330	0
431	20231109	142100	83425040	9330	9330	9330	9330	1
432	20231109	142000	83415710	9330	9330	9330	9330	8
433	20231109	141900	83341070	9320	9320	9320	9320	28
434	20231109	141800	83080110	9330	9330	9330	9330	10
435	20231109	141700	82986810	9330	9330	9330	9330	10
436	20231109	141600	82893510	9320	9320	9320	9320	0
437	20231109	141500	82893510	9320	9320	9320	9320	0
438	20231109	141400	82893510	9320	9320	9320	9320	35
439	20231109	141300	82567310	9320	9320	9320	9320	0
440	20231109	141200	82567310	9320	9330	9330	9320	39
441	20231109	141100	82203720	9330	9330	9330	9330	0
442	20231109	141000	82203720	9330	9330	9330	9330	10
443	20231109	140900	82110420	9320	9320	9320	9320	0
444	20231109	140800	82110420	9320	9320	9320	9320	37
445	20231109	140700	81765580	9330	9330	9330	9330	0
446	20231109	140600	81765580	9330	9330	9330	9330	11
447	20231109	140500	81662950	9330	9330	9330	9330	17
448	20231109	140400	81504340	9340	9340	9340	9340	9
449	20231109	140300	81420280	9340	9340	9340	9340	10
450	20231109	140200	81326880	9330	9330	9330	9330	0
451	20231109	140100	81326880	9330	9330	9330	9330	44
452	20231109	140000	80916360	9330	9330	9330	9330	0
453	20231109	135900	80916360	9330	9330	9330	9330	28
454	20231109	135800	80655120	9340	9340	9340	9340	10
455	20231109	135700	80561720	9340	9340	9340	9340	0
456	20231109	135600	80561720	9340	9340	9340	9340	2
457	20231109	135500	80543040	9340	9340	9340	9340	9
458	20231109	135400	80458980	9330	9330	9330	9330	28
459	20231109	135300	80197740	9340	9340	9340	9340	9
460	20231109	135200	80113680	9340	9340	9340	9340	10
461	20231109	135100	80020280	9340	9340	9340	9340	1
462	20231109	135000	80010940	9330	9330	9330	9330	0
463	20231109	134900	80010940	9330	9330	9330	9330	44
464	20231109	134800	79600420	9330	9330	9330	9330	0
465	20231109	134700	79600420	9330	9340	9340	9330	37
466	20231109	134600	79255120	9340	9340	9340	9340	0
467	20231109	134500	79255120	9340	9340	9340	9340	3
468	20231109	134400	79227100	9340	9340	9340	9340	8
469	20231109	134300	79152380	9330	9330	9330	9330	28
470	20231109	134200	78891140	9340	9340	9340	9340	0
471	20231109	134100	78891140	9340	9340	9340	9340	9
472	20231109	134000	78807080	9340	9340	9340	9340	11
473	20231109	133900	78704340	9330	9330	9330	9330	0
474	20231109	133800	78704340	9330	9330	9330	9330	44
475	20231109	133700	78293820	9330	9330	9330	9330	0
476	20231109	133600	78293820	9330	9340	9340	9330	37
477	20231109	133500	77948520	9340	9340	9340	9340	0
478	20231109	133400	77948520	9340	9340	9340	9340	3
479	20231109	133300	77920500	9340	9340	9340	9340	7
480	20231109	133200	77855120	9330	9330	9330	9330	0
481	20231109	133100	77855120	9330	9330	9330	9330	28
482	20231109	133000	77593880	9340	9340	9340	9340	10
483	20231109	132900	77500480	9340	9340	9340	9340	11
484	20231109	132800	77397740	9330	9330	9330	9330	0
485	20231109	132700	77397740	9330	9330	9330	9330	44
486	20231109	132600	76987220	9330	9330	9330	9330	0
487	20231109	132500	76987220	9330	9340	9340	9330	37
488	20231109	132400	76641920	9340	9340	9340	9340	0
489	20231109	132300	76641920	9340	9340	9340	9340	0
490	20231109	132200	76641920	9340	9340	9340	9340	11
491	20231109	132100	76539180	9330	9330	9330	9330	0
492	20231109	132000	76539180	9330	9330	9330	9330	28
493	20231109	131900	76277940	9340	9340	9340	9340	9
494	20231109	131800	76193880	9340	9340	9340	9340	11
495	20231109	131700	76091140	9330	9330	9330	9330	0
496	20231109	131600	76091140	9330	9330	9330	9330	28
497	20231109	131500	75829900	9330	9330	9330	9330	16
498	20231109	131400	75680620	9330	9330	9330	9330	0
499	20231109	131300	75680620	9330	9320	9330	9320	38
500	20231109	131200	75326360	9330	9330	9330	9330	0
501	20231109	131100	75326360	9330	9330	9330	9330	11
502	20231109	131000	75223730	9320	9320	9320	9320	0
503	20231109	130900	75223730	9320	9320	9320	9320	28
504	20231109	130800	74962770	9330	9330	9330	9330	9
505	20231109	130700	74878800	9330	9330	9330	9330	10
506	20231109	130600	74785500	9320	9320	9320	9320	0
507	20231109	130500	74785500	9320	9320	9320	9320	0
508	20231109	130400	74785500	9320	9320	9320	9320	43
509	20231109	130300	74384740	9330	9330	9330	9330	0
510	20231109	130200	74384740	9330	9320	9330	9320	38
511	20231109	130100	74030480	9330	9330	9330	9330	0
512	20231109	130000	74030480	9330	9330	9330	9330	3
513	20231109	125900	74002490	9330	9330	9330	9330	8
514	20231109	125800	73927850	9320	9320	9320	9320	28
515	20231109	125700	73666890	9330	9330	9330	9330	9
516	20231109	125600	73582920	9330	9330	9330	9330	0
517	20231109	125500	73582920	9330	9330	9330	9330	11
518	20231109	125400	73480290	9320	9320	9320	9320	0
519	20231109	125300	73480290	9320	9320	9320	9320	36
520	20231109	125200	73144770	9330	9330	9330	9330	0
521	20231109	125100	73144770	9330	9320	9330	9320	63
522	20231109	125000	72557520	9330	9330	9330	9330	0
523	20231109	124900	72557520	9330	9330	9330	9330	11
524	20231109	124800	72454890	9340	9340	9340	9340	0
525	20231109	124700	72454890	9340	9340	9340	9340	0
526	20231109	124600	72454890	9340	9330	9340	9330	10
527	20231109	124500	72361570	9320	9320	9320	9320	0
528	20231109	124400	72361570	9320	9320	9320	9320	28
529	20231109	124300	72100610	9330	9330	9330	9330	10
530	20231109	124200	72007310	9330	9330	9330	9330	10
531	20231109	124100	71914010	9320	9320	9320	9320	0
532	20231109	124000	71914010	9320	9320	9320	9320	0
533	20231109	123900	71914010	9320	9320	9320	9320	31
534	20231109	123800	71625090	9320	9320	9320	9320	0
535	20231109	123700	71625090	9320	9330	9330	9320	47
536	20231109	123600	71186940	9330	9330	9330	9330	0
537	20231109	123500	71186940	9330	9330	9330	9330	14
538	20231109	123400	71056320	9340	9340	9340	9340	9
539	20231109	123300	70972260	9340	9340	9340	9340	11
540	20231109	123200	70869520	9330	9330	9330	9330	0
541	20231109	123100	70869520	9330	9330	9330	9330	8
542	20231109	123000	70794880	9320	9320	9320	9320	28
543	20231109	122900	70533920	9330	9330	9330	9330	9
544	20231109	122800	70449950	9330	9330	9330	9330	11
545	20231109	122700	70347320	9320	9320	9320	9320	0
546	20231109	122600	70347320	9320	9320	9320	9320	44
547	20231109	122500	69937240	9330	9330	9330	9330	0
548	20231109	122400	69937240	9330	9330	9330	9330	646
549	20231109	122300	63910060	9340	9340	9340	9340	10
550	20231109	122200	63816660	9340	9340	9340	9340	0
551	20231109	122100	63816660	9340	9340	9340	9340	2
552	20231109	122000	63797980	9340	9340	9340	9340	9
553	20231109	121900	63713920	9330	9330	9330	9330	28
554	20231109	121800	63452680	9340	9340	9340	9340	9
555	20231109	121700	63368620	9340	9340	9340	9340	10
556	20231109	121600	63275220	9330	9330	9330	9330	0
557	20231109	121500	63275220	9330	9330	9330	9330	43
558	20231109	121400	62874030	9330	9330	9330	9330	0
559	20231109	121300	62874030	9330	9330	9330	9330	0
560	20231109	121200	62874030	9330	9340	9340	9330	38
561	20231109	121100	62519390	9330	9330	9330	9330	50
562	20231109	121000	62052890	9340	9340	9340	9340	3
563	20231109	120900	62024870	9340	9340	9340	9340	8
564	20231109	120800	61950150	9330	9330	9330	9330	28
565	20231109	120700	61688910	9340	9340	9340	9340	0
566	20231109	120600	61688910	9340	9340	9340	9340	20
567	20231109	120500	61502110	9330	9330	9330	9330	0
568	20231109	120400	61502110	9330	9330	9330	9330	0
569	20231109	120300	61502110	9330	9330	9330	9330	37
570	20231109	120200	61156900	9330	9330	9330	9330	0
571	20231109	120100	61156900	9330	9340	9340	9330	37
572	20231109	120000	60811600	9340	9340	9340	9340	0
573	20231109	115900	60811600	9340	9340	9340	9340	10
574	20231109	115800	60718200	9330	9330	9330	9330	0
575	20231109	115700	60718200	9330	9330	9330	9330	48
576	20231109	115600	60270360	9330	9340	9340	9330	130
577	20231109	115500	59057360	9330	9330	9330	9330	0
578	20231109	115400	59057360	9330	9330	9330	9330	28
579	20231109	115300	58796120	9340	9340	9340	9340	11
580	20231109	115200	58693380	9330	9330	9330	9330	40
581	20231109	115100	58320180	9330	9330	9330	9330	0
582	20231109	115000	58320180	9330	9340	9340	9330	37
583	20231109	114900	57974880	9340	9340	9340	9340	1
584	20231109	114800	57965540	9340	9340	9340	9340	6
585	20231109	114700	57909500	9340	9340	9340	9340	6
586	20231109	114600	57853460	9330	9330	9330	9330	0
587	20231109	114500	57853460	9330	9340	9340	9330	29
588	20231109	114400	57582880	9340	9340	9340	9340	10
589	20231109	114300	57489480	9340	9340	9340	9340	11
590	20231109	114200	57386740	9330	9330	9330	9330	0
591	20231109	114100	57386740	9330	9340	9340	9330	67
592	20231109	114000	56761390	9340	9340	9340	9340	18
593	20231109	113900	56593270	9340	9340	9340	9340	10
594	20231109	113800	56499870	9350	9350	9350	9350	0
595	20231109	113700	56499870	9350	9350	9350	9350	3
596	20231109	113600	56471820	9350	9350	9350	9350	10
597	20231109	113500	56378320	9340	9340	9340	9340	4
598	20231109	113400	56340960	9330	9340	9340	9330	29
599	20231109	113300	56070380	9340	9340	9340	9340	12
600	20231109	113200	55958300	9340	9340	9340	9340	11
601	20231109	113100	55855560	9330	9330	9330	9330	0
602	20231109	113000	55855560	9330	9330	9330	9330	0
603	20231109	112900	55855560	9330	9340	9340	9330	44
604	20231109	112800	55444890	9330	9330	9330	9330	30
605	20231109	112700	55164990	9330	9340	9340	9330	17
606	20231109	112600	55006370	9340	9340	9340	9340	0
607	20231109	112500	55006370	9340	9340	9340	9340	11
608	20231109	112400	54903630	9350	9350	9350	9350	0
609	20231109	112300	54903630	9350	9350	9350	9350	10
610	20231109	112200	54810130	9340	9340	9340	9340	0
611	20231109	112100	54810130	9340	9340	9340	9340	16
612	20231109	112000	54660690	9340	9340	9340	9340	37
613	20231109	111900	54315110	9340	9340	9340	9340	2
614	20231109	111800	54296430	9320	9320	9320	9320	28
615	20231109	111700	54035470	9330	9330	9330	9330	10
616	20231109	111600	53942170	9340	9340	9340	9340	1
617	20231109	111500	53932830	9370	9370	9370	9370	0
618	20231109	111400	53932830	9370	9370	9370	9370	0
619	20231109	111300	53932830	9370	9380	9380	9370	51
620	20231109	111200	53454850	9370	9370	9370	9370	0
621	20231109	111100	53454850	9370	9370	9370	9370	0
622	20231109	111000	53454850	9370	9370	9370	9370	0
623	20231109	110900	53454850	9370	9370	9370	9370	0
624	20231109	110800	53454850	9370	9370	9370	9370	0
625	20231109	110700	53454850	9370	9370	9370	9370	0
626	20231109	110600	53454850	9370	9370	9370	9370	0
627	20231109	110500	53454850	9370	9370	9370	9370	0
628	20231109	110400	53454850	9370	9370	9370	9370	0
629	20231109	110300	53454850	9370	9370	9370	9370	0
630	20231109	110200	53454850	9370	9370	9370	9370	0
631	20231109	110100	53454850	9370	9370	9370	9370	0
632	20231109	110000	53454850	9370	9380	9380	9370	50
633	20231109	105900	52986260	9370	9370	9370	9370	0
634	20231109	105800	52986260	9370	9370	9370	9370	0
635	20231109	105700	52986260	9370	9370	9370	9370	10
636	20231109	105600	52892560	9340	9340	9340	9340	0
637	20231109	105500	52892560	9340	9340	9340	9340	0
638	20231109	105400	52892560	9340	9340	9340	9340	0
639	20231109	105300	52892560	9340	9340	9340	9340	0
640	20231109	105200	52892560	9340	9340	9340	9340	0
641	20231109	105100	52892560	9340	9340	9340	9340	0
642	20231109	105000	52892560	9340	9340	9340	9340	0
643	20231109	104900	52892560	9340	9340	9340	9340	0
644	20231109	104800	52892560	9340	9340	9340	9340	0
645	20231109	104700	52892560	9340	9340	9340	9340	0
646	20231109	104600	52892560	9340	9340	9340	9340	0
647	20231109	104500	52892560	9340	9340	9340	9340	20
648	20231109	104400	52705760	9320	9320	9320	9320	0
649	20231109	104300	52705760	9320	9320	9320	9320	0
650	20231109	104200	52705760	9320	9320	9320	9320	0
651	20231109	104100	52705760	9320	9320	9320	9320	0
652	20231109	104000	52705760	9320	9320	9320	9320	952
653	20231109	103900	43833120	9330	9330	9330	9330	0
654	20231109	103800	43833120	9330	9350	9350	9330	1048
655	20231109	103700	34054550	9360	9360	9360	9360	10
656	20231109	103600	33960950	9360	9360	9360	9360	0
657	20231109	103500	33960950	9360	9360	9360	9360	0
658	20231109	103400	33960950	9360	9360	9360	9360	11
659	20231109	103300	33857990	9360	9360	9360	9360	0
660	20231109	103200	33857990	9360	9360	9360	9360	9
661	20231109	103100	33773750	9360	9360	9360	9360	0
662	20231109	103000	33773750	9360	9360	9360	9360	0
663	20231109	102900	33773750	9360	9360	9360	9360	10
664	20231109	102800	33680150	9360	9360	9360	9360	0
665	20231109	102700	33680150	9360	9360	9360	9360	0
666	20231109	102600	33680150	9360	9360	9360	9360	10
667	20231109	102500	33586550	9360	9360	9360	9360	0
668	20231109	102400	33586550	9360	9360	9360	9360	0
669	20231109	102300	33586550	9360	9360	9360	9360	11
670	20231109	102200	33483590	9360	9360	9360	9360	0
671	20231109	102100	33483590	9360	9360	9360	9360	0
672	20231109	102000	33483590	9360	9360	9360	9360	9
673	20231109	101900	33399350	9360	9360	9360	9360	0
674	20231109	101800	33399350	9360	9360	9360	9360	11
675	20231109	101700	33296390	9330	9330	9330	9330	0
676	20231109	101600	33296390	9330	9330	9330	9330	0
677	20231109	101500	33296390	9330	9330	9330	9330	0
678	20231109	101400	33296390	9330	9330	9330	9330	0
679	20231109	101300	33296390	9330	9330	9330	9330	0
680	20231109	101200	33296390	9330	9330	9330	9330	0
681	20231109	101100	33296390	9330	9330	9330	9330	2755
682	20231109	101000	7592240	9340	9350	9350	9340	245
683	20231109	100900	5303040	9360	9360	9360	9360	9
684	20231109	100800	5218800	9360	9360	9360	9360	0
685	20231109	100700	5218800	9360	9360	9360	9360	0
686	20231109	100600	5218800	9360	9360	9360	9360	10
687	20231109	100500	5125200	9360	9360	9360	9360	0
688	20231109	100400	5125200	9360	9360	9360	9360	10
689	20231109	100300	5031600	9360	9360	9360	9360	0
690	20231109	100200	5031600	9360	9360	9360	9360	0
691	20231109	100100	5031600	9360	9360	9360	9360	11
692	20231109	100000	4928640	9360	9360	9360	9360	0
693	20231109	095900	4928640	9360	9360	9360	9360	0
694	20231109	095800	4928640	9360	9360	9360	9360	9
695	20231109	095700	4844400	9350	9350	9350	9350	0
696	20231109	095600	4844400	9350	9350	9350	9350	0
697	20231109	095500	4844400	9350	9350	9350	9350	0
698	20231109	095400	4844400	9350	9350	9350	9350	71
699	20231109	095300	4180550	9350	9350	9350	9350	9
700	20231109	095200	4096400	9350	9350	9350	9350	0
701	20231109	095100	4096400	9350	9350	9350	9350	0
702	20231109	095000	4096400	9350	9350	9350	9350	12
703	20231109	094900	3984200	9350	9350	9350	9350	0
704	20231109	094800	3984200	9350	9350	9350	9350	0
705	20231109	094700	3984200	9350	9350	9350	9350	9
706	20231109	094600	3900050	9350	9350	9350	9350	0
707	20231109	094500	3900050	9350	9350	9350	9350	0
708	20231109	094400	3900050	9350	9350	9350	9350	11
709	20231109	094300	3797200	9350	9350	9350	9350	0
710	20231109	094200	3797200	9350	9350	9350	9350	0
711	20231109	094100	3797200	9350	9350	9350	9350	9
712	20231109	094000	3713050	9350	9350	9350	9350	0
713	20231109	093900	3713050	9350	9350	9350	9350	11
714	20231109	093800	3610200	9350	9350	9350	9350	0
715	20231109	093700	3610200	9350	9350	9350	9350	0
716	20231109	093600	3610200	9350	9350	9350	9350	9
717	20231109	093500	3526050	9350	9350	9350	9350	0
718	20231109	093400	3526050	9350	9350	9350	9350	0
719	20231109	093300	3526050	9350	9350	9350	9350	11
720	20231109	093200	3423200	9350	9350	9350	9350	0
721	20231109	093100	3423200	9350	9350	9350	9350	5
722	20231109	093000	3376450	9350	9350	9350	9350	9
723	20231109	092900	3292300	9350	9350	9350	9350	0
724	20231109	092800	3292300	9350	9350	9350	9350	0
725	20231109	092700	3292300	9350	9350	9350	9350	11
726	20231109	092600	3189450	9350	9350	9350	9350	0
727	20231109	092500	3189450	9350	9350	9350	9350	251
728	20231109	092400	842600	9340	9340	9340	9340	0
729	20231109	092300	842600	9340	9340	9340	9340	0
730	20231109	092200	842600	9340	9350	9350	9340	20
731	20231109	092100	655700	9350	9350	9350	9350	0
732	20231109	092000	655700	9350	9350	9350	9350	0
733	20231109	091900	655700	9350	9350	9350	9350	0
734	20231109	091800	655700	9350	9350	9350	9350	0
735	20231109	091700	655700	9350	9350	9350	9350	20
736	20231109	091600	468700	9360	9360	9360	9360	11
737	20231109	091500	365740	9360	9360	9360	9360	0
738	20231109	091400	365740	9360	9360	9360	9360	0
739	20231109	091300	365740	9360	9360	9360	9360	9
740	20231109	091200	281500	9380	9380	9380	9380	0
741	20231109	091100	281500	9380	9380	9380	9380	0
742	20231109	091000	281500	9380	9380	9380	9380	0
743	20231109	090900	281500	9380	9380	9380	9380	0
744	20231109	090800	281500	9380	9380	9380	9380	0
745	20231109	090700	281500	9380	9380	9380	9380	0
746	20231109	090600	281500	9380	9380	9380	9380	0
747	20231109	090500	281500	9380	9380	9380	9380	10
748	20231109	090400	187700	9380	9380	9380	9380	0
749	20231109	090300	187700	9380	9380	9380	9380	0
750	20231109	090200	187700	9380	9380	9380	9380	10
751	20231109	090100	93900	9390	9390	9390	9390	0
752	20231109	090000	93900	9390	9390	9390	9390	10