KissMeData/112290/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201000	204335560	9030	9030	9030	9030	177
3	20231109	200900	204335560	9030	9030	9030	9030	0
4	20231109	200800	204335560	9030	9030	9030	9030	0
5	20231109	200700	204335560	9030	9030	9030	9030	0
6	20231109	200600	204335560	9030	9030	9030	9030	0
7	20231109	200500	204335560	9030	9030	9030	9030	0
8	20231109	200400	204335560	9030	9030	9030	9030	0
9	20231109	200300	204335560	9030	9030	9030	9030	0
10	20231109	200200	204335560	9030	9030	9030	9030	0
11	20231109	200100	204335560	9030	9030	9030	9030	0
12	20231109	200000	204335560	9030	9030	9030	9030	0
13	20231109	195900	204335560	9030	9030	9030	9030	0
14	20231109	195800	204335560	9030	9030	9030	9030	0
15	20231109	195700	204335560	9030	9030	9030	9030	0
16	20231109	195600	204335560	9030	9030	9030	9030	0
17	20231109	195500	204335560	9030	9030	9030	9030	0
18	20231109	195400	204335560	9030	9030	9030	9030	0
19	20231109	195300	204335560	9030	9030	9030	9030	0
20	20231109	195200	204335560	9030	9030	9030	9030	0
21	20231109	195100	204335560	9030	9030	9030	9030	0
22	20231109	195000	204335560	9030	9030	9030	9030	0
23	20231109	194900	204335560	9030	9030	9030	9030	0
24	20231109	194800	204335560	9030	9030	9030	9030	0
25	20231109	194700	204335560	9030	9030	9030	9030	0
26	20231109	194600	204335560	9030	9030	9030	9030	0
27	20231109	194500	204335560	9030	9030	9030	9030	0
28	20231109	194400	204335560	9030	9030	9030	9030	0
29	20231109	194300	204335560	9030	9030	9030	9030	0
30	20231109	194200	204335560	9030	9030	9030	9030	0
31	20231109	194100	204335560	9030	9030	9030	9030	0
32	20231109	194000	204335560	9030	9030	9030	9030	177
33	20231109	193900	204335560	9030	9030	9030	9030	0
34	20231109	193800	204335560	9030	9030	9030	9030	0
35	20231109	193700	204335560	9030	9030	9030	9030	0
36	20231109	193600	204335560	9030	9030	9030	9030	0
37	20231109	193500	204335560	9030	9030	9030	9030	0
38	20231109	193400	204335560	9030	9030	9030	9030	0
39	20231109	193300	204335560	9030	9030	9030	9030	0
40	20231109	193200	204335560	9030	9030	9030	9030	0
41	20231109	193100	204335560	9030	9030	9030	9030	0
42	20231109	193000	204335560	9030	9030	9030	9030	0
43	20231109	192900	204335560	9030	9030	9030	9030	0
44	20231109	192800	204335560	9030	9030	9030	9030	0
45	20231109	192700	204335560	9030	9030	9030	9030	0
46	20231109	192600	204335560	9030	9030	9030	9030	0
47	20231109	192500	204335560	9030	9030	9030	9030	0
48	20231109	192400	204335560	9030	9030	9030	9030	0
49	20231109	192300	204335560	9030	9030	9030	9030	0
50	20231109	192200	204335560	9030	9030	9030	9030	0
51	20231109	192100	204335560	9030	9030	9030	9030	0
52	20231109	192000	204335560	9030	9030	9030	9030	0
53	20231109	191900	204335560	9030	9030	9030	9030	0
54	20231109	191800	204335560	9030	9030	9030	9030	0
55	20231109	191700	204335560	9030	9030	9030	9030	0
56	20231109	191600	204335560	9030	9030	9030	9030	0
57	20231109	191500	204335560	9030	9030	9030	9030	0
58	20231109	191400	204335560	9030	9030	9030	9030	0
59	20231109	191300	204335560	9030	9030	9030	9030	0
60	20231109	191200	204335560	9030	9030	9030	9030	0
61	20231109	191100	204335560	9030	9030	9030	9030	0
62	20231109	191000	204335560	9030	9030	9030	9030	177
63	20231109	190900	204335560	9030	9030	9030	9030	0
64	20231109	190800	204335560	9030	9030	9030	9030	0
65	20231109	190700	204335560	9030	9030	9030	9030	0
66	20231109	190600	204335560	9030	9030	9030	9030	0
67	20231109	190500	204335560	9030	9030	9030	9030	0
68	20231109	190400	204335560	9030	9030	9030	9030	0
69	20231109	190300	204335560	9030	9030	9030	9030	0
70	20231109	190200	204335560	9030	9030	9030	9030	0
71	20231109	190100	204335560	9030	9030	9030	9030	0
72	20231109	190000	204335560	9030	9030	9030	9030	0
73	20231109	185900	204335560	9030	9030	9030	9030	0
74	20231109	185800	204335560	9030	9030	9030	9030	0
75	20231109	185700	204335560	9030	9030	9030	9030	0
76	20231109	185600	204335560	9030	9030	9030	9030	0
77	20231109	185500	204335560	9030	9030	9030	9030	0
78	20231109	185400	204335560	9030	9030	9030	9030	0
79	20231109	185300	204335560	9030	9030	9030	9030	0
80	20231109	185200	204335560	9030	9030	9030	9030	0
81	20231109	185100	204335560	9030	9030	9030	9030	0
82	20231109	185000	204335560	9030	9030	9030	9030	0
83	20231109	184900	204335560	9030	9030	9030	9030	0
84	20231109	184800	204335560	9030	9030	9030	9030	0
85	20231109	184700	204335560	9030	9030	9030	9030	0
86	20231109	184600	204335560	9030	9030	9030	9030	0
87	20231109	184500	204335560	9030	9030	9030	9030	0
88	20231109	184400	204335560	9030	9030	9030	9030	0
89	20231109	184300	204335560	9030	9030	9030	9030	0
90	20231109	184200	204335560	9030	9030	9030	9030	0
91	20231109	184100	204335560	9030	9030	9030	9030	0
92	20231109	184000	204335560	9030	9030	9030	9030	177
93	20231109	183900	204335560	9030	9030	9030	9030	0
94	20231109	183800	204335560	9030	9030	9030	9030	0
95	20231109	183700	204335560	9030	9030	9030	9030	0
96	20231109	183600	204335560	9030	9030	9030	9030	0
97	20231109	183500	204335560	9030	9030	9030	9030	0
98	20231109	183400	204335560	9030	9030	9030	9030	0
99	20231109	183300	204335560	9030	9030	9030	9030	0
100	20231109	183200	204335560	9030	9030	9030	9030	0
101	20231109	183100	204335560	9030	9030	9030	9030	0
102	20231109	183000	204335560	9030	9030	9030	9030	0
103	20231109	182900	204335560	9030	9030	9030	9030	0
104	20231109	182800	204335560	9030	9030	9030	9030	0
105	20231109	182700	204335560	9030	9030	9030	9030	0
106	20231109	182600	204335560	9030	9030	9030	9030	0
107	20231109	182500	204335560	9030	9030	9030	9030	0
108	20231109	182400	204335560	9030	9030	9030	9030	0
109	20231109	182300	204335560	9030	9030	9030	9030	0
110	20231109	182200	204335560	9030	9030	9030	9030	0
111	20231109	182100	204335560	9030	9030	9030	9030	0
112	20231109	182000	204335560	9030	9030	9030	9030	0
113	20231109	181900	204335560	9030	9030	9030	9030	0
114	20231109	181800	204335560	9030	9030	9030	9030	0
115	20231109	181700	204335560	9030	9030	9030	9030	0
116	20231109	181600	204335560	9030	9030	9030	9030	0
117	20231109	181500	204335560	9030	9030	9030	9030	0
118	20231109	181400	204335560	9030	9030	9030	9030	0
119	20231109	181300	204335560	9030	9030	9030	9030	0
120	20231109	181200	204335560	9030	9030	9030	9030	0
121	20231109	181100	204335560	9030	9030	9030	9030	0
122	20231109	181000	204335560	9030	9030	9030	9030	177
123	20231109	180900	204335560	9030	9030	9030	9030	0
124	20231109	180800	204335560	9030	9030	9030	9030	0
125	20231109	180700	204335560	9030	9030	9030	9030	0
126	20231109	180600	204335560	9030	9030	9030	9030	0
127	20231109	180500	204335560	9030	9030	9030	9030	0
128	20231109	180400	204335560	9030	9030	9030	9030	0
129	20231109	180300	204335560	9030	9030	9030	9030	0
130	20231109	180200	204335560	9030	9030	9030	9030	0
131	20231109	180100	204335560	9030	9030	9030	9030	0
132	20231109	180000	204335560	9030	9030	9030	9030	0
133	20231109	175900	204335560	9030	9030	9030	9030	0
134	20231109	175800	204335560	9030	9030	9030	9030	0
135	20231109	175700	204335560	9030	9030	9030	9030	0
136	20231109	175600	204335560	9030	9030	9030	9030	0
137	20231109	175500	204335560	9030	9030	9030	9030	0
138	20231109	175400	204335560	9030	9030	9030	9030	0
139	20231109	175300	204335560	9030	9030	9030	9030	0
140	20231109	175200	204335560	9030	9030	9030	9030	0
141	20231109	175100	204335560	9030	9030	9030	9030	0
142	20231109	175000	204335560	9030	9030	9030	9030	0
143	20231109	174900	204335560	9030	9030	9030	9030	0
144	20231109	174800	204335560	9030	9030	9030	9030	0
145	20231109	174700	204335560	9030	9030	9030	9030	0
146	20231109	174600	204335560	9030	9030	9030	9030	0
147	20231109	174500	204335560	9030	9030	9030	9030	0
148	20231109	174400	204335560	9030	9030	9030	9030	0
149	20231109	174300	204335560	9030	9030	9030	9030	0
150	20231109	174200	204335560	9030	9030	9030	9030	0
151	20231109	174100	204335560	9030	9030	9030	9030	0
152	20231109	174000	204335560	9030	9030	9030	9030	177
153	20231109	173900	204335560	9030	9030	9030	9030	0
154	20231109	173800	204335560	9030	9030	9030	9030	0
155	20231109	173700	204335560	9030	9030	9030	9030	0
156	20231109	173600	204335560	9030	9030	9030	9030	0
157	20231109	173500	204335560	9030	9030	9030	9030	0
158	20231109	173400	204335560	9030	9030	9030	9030	0
159	20231109	173300	204335560	9030	9030	9030	9030	0
160	20231109	173200	204335560	9030	9030	9030	9030	0
161	20231109	173100	204335560	9030	9030	9030	9030	0
162	20231109	173000	204335560	9030	9030	9030	9030	0
163	20231109	172900	204335560	9030	9030	9030	9030	0
164	20231109	172800	204335560	9030	9030	9030	9030	0
165	20231109	172700	204335560	9030	9030	9030	9030	0
166	20231109	172600	204335560	9030	9030	9030	9030	0
167	20231109	172500	204335560	9030	9030	9030	9030	0
168	20231109	172400	204335560	9030	9030	9030	9030	0
169	20231109	172300	204335560	9030	9030	9030	9030	0
170	20231109	172200	204335560	9030	9030	9030	9030	0
171	20231109	172100	204335560	9030	9030	9030	9030	0
172	20231109	172000	204335560	9030	9030	9030	9030	0
173	20231109	171900	204335560	9030	9030	9030	9030	0
174	20231109	171800	204335560	9030	9030	9030	9030	0
175	20231109	171700	204335560	9030	9030	9030	9030	0
176	20231109	171600	204335560	9030	9030	9030	9030	0
177	20231109	171500	204335560	9030	9030	9030	9030	0
178	20231109	171400	204335560	9030	9030	9030	9030	0
179	20231109	171300	204335560	9030	9030	9030	9030	0
180	20231109	171200	204335560	9030	9030	9030	9030	0
181	20231109	171100	204335560	9030	9030	9030	9030	0
182	20231109	171000	204335560	9030	9030	9030	9030	177
183	20231109	170900	204335560	9030	9030	9030	9030	0
184	20231109	170800	204335560	9030	9030	9030	9030	0
185	20231109	170700	204335560	9030	9030	9030	9030	0
186	20231109	170600	204335560	9030	9030	9030	9030	0
187	20231109	170500	204335560	9030	9030	9030	9030	0
188	20231109	170400	204335560	9030	9030	9030	9030	0
189	20231109	170300	204335560	9030	9030	9030	9030	0
190	20231109	170200	204335560	9030	9030	9030	9030	0
191	20231109	170100	204335560	9030	9030	9030	9030	0
192	20231109	170000	204335560	9030	9030	9030	9030	0
193	20231109	165900	204335560	9030	9030	9030	9030	0
194	20231109	165800	204335560	9030	9030	9030	9030	0
195	20231109	165700	204335560	9030	9030	9030	9030	0
196	20231109	165600	204335560	9030	9030	9030	9030	0
197	20231109	165500	204335560	9030	9030	9030	9030	0
198	20231109	165400	204335560	9030	9030	9030	9030	0
199	20231109	165300	204335560	9030	9030	9030	9030	0
200	20231109	165200	204335560	9030	9030	9030	9030	0
201	20231109	165100	204335560	9030	9030	9030	9030	0
202	20231109	165000	204335560	9030	9030	9030	9030	0
203	20231109	164900	204335560	9030	9030	9030	9030	0
204	20231109	164800	204335560	9030	9030	9030	9030	0
205	20231109	164700	204335560	9030	9030	9030	9030	0
206	20231109	164600	204335560	9030	9030	9030	9030	0
207	20231109	164500	204335560	9030	9030	9030	9030	0
208	20231109	164400	204335560	9030	9030	9030	9030	0
209	20231109	164300	204335560	9030	9030	9030	9030	0
210	20231109	164200	204335560	9030	9030	9030	9030	0
211	20231109	164100	204335560	9030	9030	9030	9030	0
212	20231109	164000	204335560	9030	9030	9030	9030	177
213	20231109	163900	204335560	9030	9030	9030	9030	0
214	20231109	163800	204335560	9030	9030	9030	9030	0
215	20231109	163700	204335560	9030	9030	9030	9030	0
216	20231109	163600	204335560	9030	9030	9030	9030	0
217	20231109	163500	204335560	9030	9030	9030	9030	0
218	20231109	163400	204335560	9030	9030	9030	9030	0
219	20231109	163300	204335560	9030	9030	9030	9030	0
220	20231109	163200	204335560	9030	9030	9030	9030	0
221	20231109	163100	204335560	9030	9030	9030	9030	0
222	20231109	163000	204335560	9030	9030	9030	9030	0
223	20231109	162900	204335560	9030	9030	9030	9030	0
224	20231109	162800	204335560	9030	9030	9030	9030	0
225	20231109	162700	204335560	9030	9030	9030	9030	0
226	20231109	162600	204335560	9030	9030	9030	9030	0
227	20231109	162500	204335560	9030	9030	9030	9030	0
228	20231109	162400	204335560	9030	9030	9030	9030	0
229	20231109	162300	204335560	9030	9030	9030	9030	0
230	20231109	162200	204335560	9030	9030	9030	9030	0
231	20231109	162100	204335560	9030	9030	9030	9030	0
232	20231109	162000	204335560	9030	9030	9030	9030	0
233	20231109	161900	204335560	9030	9030	9030	9030	0
234	20231109	161800	204335560	9030	9030	9030	9030	0
235	20231109	161700	204335560	9030	9030	9030	9030	0
236	20231109	161600	204335560	9030	9030	9030	9030	0
237	20231109	161500	204335560	9030	9030	9030	9030	0
238	20231109	161400	204335560	9030	9030	9030	9030	0
239	20231109	161300	204335560	9030	9030	9030	9030	0
240	20231109	161200	204335560	9030	9030	9030	9030	0
241	20231109	161100	204335560	9030	9030	9030	9030	0
242	20231109	161000	204335560	9030	9030	9030	9030	177
243	20231109	160900	204335560	9030	9030	9030	9030	0
244	20231109	160800	204335560	9030	9030	9030	9030	0
245	20231109	160700	204335560	9030	9030	9030	9030	0
246	20231109	160600	204335560	9030	9030	9030	9030	0
247	20231109	160500	204335560	9030	9030	9030	9030	0
248	20231109	160400	204335560	9030	9030	9030	9030	0
249	20231109	160300	204335560	9030	9030	9030	9030	0
250	20231109	160200	204335560	9030	9030	9030	9030	0
251	20231109	160100	204335560	9030	9030	9030	9030	0
252	20231109	160000	204335560	9030	9030	9030	9030	0
253	20231109	155900	204335560	9030	9030	9030	9030	0
254	20231109	155800	204335560	9030	9030	9030	9030	0
255	20231109	155700	204335560	9030	9030	9030	9030	0
256	20231109	155600	204335560	9030	9030	9030	9030	0
257	20231109	155500	204335560	9030	9030	9030	9030	0
258	20231109	155400	204335560	9030	9030	9030	9030	0
259	20231109	155300	204335560	9030	9030	9030	9030	0
260	20231109	155200	204335560	9030	9030	9030	9030	0
261	20231109	155100	204335560	9030	9030	9030	9030	0
262	20231109	155000	204335560	9030	9030	9030	9030	0
263	20231109	154900	204335560	9030	9030	9030	9030	0
264	20231109	154800	204335560	9030	9030	9030	9030	0
265	20231109	154700	204335560	9030	9030	9030	9030	0
266	20231109	154600	204335560	9030	9030	9030	9030	0
267	20231109	154500	204335560	9030	9030	9030	9030	0
268	20231109	154400	204335560	9030	9030	9030	9030	0
269	20231109	154300	204335560	9030	9030	9030	9030	0
270	20231109	154200	204335560	9030	9030	9030	9030	0
271	20231109	154100	204335560	9030	9030	9030	9030	0
272	20231109	154000	204335560	9030	9030	9030	9030	177
273	20231109	153900	204335560	9030	9030	9030	9030	0
274	20231109	153800	204335560	9030	9030	9030	9030	0
275	20231109	153700	204335560	9030	9030	9030	9030	0
276	20231109	153600	204335560	9030	9030	9030	9030	0
277	20231109	153500	204335560	9030	9030	9030	9030	0
278	20231109	153400	204335560	9030	9030	9030	9030	0
279	20231109	153300	204335560	9030	9030	9030	9030	0
280	20231109	153200	204335560	9030	9030	9030	9030	0
281	20231109	153100	204335560	9030	9030	9030	9030	0
282	20231109	153000	204335560	9030	9030	9030	9030	177
283	20231109	152900	202737250	9050	9050	9050	9050	0
284	20231109	152800	202737250	9050	9050	9050	9050	0
285	20231109	152700	202737250	9050	9050	9050	9050	0
286	20231109	152600	202737250	9050	9050	9050	9050	0
287	20231109	152500	202737250	9050	9050	9050	9050	0
288	20231109	152400	202737250	9050	9050	9050	9050	0
289	20231109	152300	202737250	9050	9050	9050	9050	0
290	20231109	152200	202737250	9050	9050	9050	9050	0
291	20231109	152100	202737250	9050	9050	9050	9050	0
292	20231109	152000	202737250	9050	9050	9050	9050	0
293	20231109	151900	202737250	9050	9050	9050	9050	2
294	20231109	151800	202719150	9020	9020	9020	9020	0
295	20231109	151700	202719150	9020	9050	9050	9020	57
296	20231109	151600	202204360	9010	9010	9010	9010	2
297	20231109	151500	202186340	9010	9010	9010	9010	192
298	20231109	151400	200456420	9010	9060	9060	9010	12
299	20231109	151300	200348250	9050	9050	9050	9050	0
300	20231109	151200	200348250	9050	9050	9050	9050	98
301	20231109	151100	199461350	9050	9050	9050	9050	22
302	20231109	151000	199262250	9050	9050	9050	9050	114
303	20231109	150900	198230550	9100	9100	9100	9100	0
304	20231109	150800	198230550	9100	9100	9100	9100	0
305	20231109	150700	198230550	9100	9100	9100	9100	0
306	20231109	150600	198230550	9100	9100	9100	9100	0
307	20231109	150500	198230550	9100	9100	9100	9100	0
308	20231109	150400	198230550	9100	9100	9100	9100	0
309	20231109	150300	198230550	9100	9100	9100	9100	0
310	20231109	150200	198230550	9100	9100	9100	9100	0
311	20231109	150100	198230550	9100	9090	9100	9090	10
312	20231109	150000	198139590	9120	9120	9120	9120	0
313	20231109	145900	198139590	9120	9080	9120	8950	4001
314	20231109	145800	162021710	9110	9110	9110	9110	0
315	20231109	145700	162021710	9110	9110	9110	9110	0
316	20231109	145600	162021710	9110	9110	9110	9110	0
317	20231109	145500	162021710	9110	9110	9110	9110	0
318	20231109	145400	162021710	9110	9110	9110	9110	120
319	20231109	145300	160928510	9120	9120	9120	9120	2
320	20231109	145200	160910270	9110	9120	9120	9110	143
321	20231109	145100	159607530	9120	9120	9120	9120	20
322	20231109	145000	159425130	9120	9100	9120	9100	332
323	20231109	144900	156400970	9110	9110	9110	9110	0
324	20231109	144800	156400970	9110	9110	9110	9110	0
325	20231109	144700	156400970	9110	9110	9110	9110	0
326	20231109	144600	156400970	9110	9110	9110	9110	0
327	20231109	144500	156400970	9110	9110	9110	9110	0
328	20231109	144400	156400970	9110	9110	9110	9110	0
329	20231109	144300	156400970	9110	9110	9110	9110	2
330	20231109	144200	156382750	9100	9100	9100	9100	0
331	20231109	144100	156382750	9100	9100	9100	9100	10
332	20231109	144000	156291750	9100	9100	9100	9100	35
333	20231109	143900	155973250	9100	9090	9100	9090	30
334	20231109	143800	155700500	9100	9100	9100	9100	0
335	20231109	143700	155700500	9100	9100	9100	9100	0
336	20231109	143600	155700500	9100	9100	9100	9100	0
337	20231109	143500	155700500	9100	9100	9100	9100	0
338	20231109	143400	155700500	9100	9100	9100	9100	10
339	20231109	143300	155609500	9100	9100	9100	9100	0
340	20231109	143200	155609500	9100	9100	9100	9100	0
341	20231109	143100	155609500	9100	9100	9100	9100	1
342	20231109	143000	155600400	9070	9070	9070	9070	0
343	20231109	142900	155600400	9070	9070	9070	9070	0
344	20231109	142800	155600400	9070	9070	9070	9070	0
345	20231109	142700	155600400	9070	9070	9070	9070	11
346	20231109	142600	155500630	9070	9070	9070	9070	1
347	20231109	142500	155491560	9070	9070	9070	9070	0
348	20231109	142400	155491560	9070	9070	9070	9070	0
349	20231109	142300	155491560	9070	9070	9070	9070	4
350	20231109	142200	155455280	9100	9100	9100	9100	1
351	20231109	142100	155446180	9100	9100	9100	9100	10
352	20231109	142000	155355180	9100	9100	9100	9100	0
353	20231109	141900	155355180	9100	9100	9100	9100	0
354	20231109	141800	155355180	9100	9100	9100	9100	17
355	20231109	141700	155200480	9100	9100	9100	9100	12
356	20231109	141600	155091280	9110	9100	9110	9100	6
357	20231109	141500	155036650	9110	9110	9110	9110	0
358	20231109	141400	155036650	9110	9110	9110	9110	7
359	20231109	141300	154972880	9100	9100	9100	9100	92
360	20231109	141200	154135680	9090	9080	9090	9080	151
361	20231109	141100	152764500	9080	9080	9080	9080	20
362	20231109	141000	152582900	9080	9070	9080	9070	25
363	20231109	140900	152356120	9070	9060	9070	9060	23
364	20231109	140800	152147530	9060	9040	9060	9040	15
365	20231109	140700	152011890	9030	9030	9030	9030	55
366	20231109	140600	151515240	9030	9030	9030	9030	11
367	20231109	140500	151415910	9020	9020	9020	9020	0
368	20231109	140400	151415910	9020	9020	9020	9020	0
369	20231109	140300	151415910	9020	9020	9020	9020	0
370	20231109	140200	151415910	9020	9020	9020	9020	0
371	20231109	140100	151415910	9020	9020	9020	9020	45
372	20231109	140000	151010010	9030	9030	9030	9030	0
373	20231109	135900	151010010	9030	9030	9030	9030	5
374	20231109	135800	150964860	9040	9040	9040	9040	2
375	20231109	135700	150946780	9040	9040	9040	9040	0
376	20231109	135600	150946780	9040	9040	9040	9040	0
377	20231109	135500	150946780	9040	9040	9040	9040	0
378	20231109	135400	150946780	9040	9040	9040	9040	0
379	20231109	135300	150946780	9040	9040	9040	9040	0
380	20231109	135200	150946780	9040	9030	9040	9010	356
381	20231109	135100	147734990	9040	9040	9040	9040	0
382	20231109	135000	147734990	9040	9050	9050	9040	352
383	20231109	134900	144552770	9050	9050	9050	9050	0
384	20231109	134800	144552770	9050	9050	9050	9050	0
385	20231109	134700	144552770	9050	9050	9050	9050	175
386	20231109	134600	142969020	9050	9050	9050	9050	0
387	20231109	134500	142969020	9050	9050	9050	9050	0
388	20231109	134400	142969020	9050	9050	9050	9050	0
389	20231109	134300	142969020	9050	9050	9050	9050	0
390	20231109	134200	142969020	9050	9050	9050	9050	0
391	20231109	134100	142969020	9050	9050	9050	9050	0
392	20231109	134000	142969020	9050	9050	9050	9050	0
393	20231109	133900	142969020	9050	9050	9050	9050	0
394	20231109	133800	142969020	9050	9050	9050	9050	0
395	20231109	133700	142969020	9050	9050	9050	9050	0
396	20231109	133600	142969020	9050	9050	9050	9050	0
397	20231109	133500	142969020	9050	9050	9050	9050	0
398	20231109	133400	142969020	9050	9050	9050	9050	0
399	20231109	133300	142969020	9050	9050	9050	9050	0
400	20231109	133200	142969020	9050	9060	9060	9050	12
401	20231109	133100	142860410	9050	9050	9050	9050	0
402	20231109	133000	142860410	9050	9050	9050	9050	0
403	20231109	132900	142860410	9050	9050	9050	9050	0
404	20231109	132800	142860410	9050	9050	9050	9050	0
405	20231109	132700	142860410	9050	9050	9050	9050	0
406	20231109	132600	142860410	9050	9050	9050	9050	0
407	20231109	132500	142860410	9050	9050	9050	9050	0
408	20231109	132400	142860410	9050	9050	9050	9050	23
409	20231109	132300	142652260	9050	9070	9070	9050	25
410	20231109	132200	142425990	9050	9050	9050	9050	0
411	20231109	132100	142425990	9050	9060	9060	9050	29
412	20231109	132000	142163510	9050	9050	9050	9050	0
413	20231109	131900	142163510	9050	9050	9050	9050	100
414	20231109	131800	141258510	9050	9050	9050	9050	0
415	20231109	131700	141258510	9050	9050	9050	9050	0
416	20231109	131600	141258510	9050	9070	9070	9050	290
417	20231109	131500	138632820	9070	9070	9070	9070	0
418	20231109	131400	138632820	9070	9070	9070	9070	0
419	20231109	131300	138632820	9070	9070	9070	9070	0
420	20231109	131200	138632820	9070	9070	9070	9070	79
421	20231109	131100	137916290	9100	9100	9100	9100	0
422	20231109	131000	137916290	9100	9100	9100	9100	0
423	20231109	130900	137916290	9100	9100	9100	9100	0
424	20231109	130800	137916290	9100	9100	9100	9100	0
425	20231109	130700	137916290	9100	9100	9100	9100	0
426	20231109	130600	137916290	9100	9100	9100	9100	1
427	20231109	130500	137907190	9080	9090	9090	9080	2
428	20231109	130400	137889020	9100	9100	9100	9100	0
429	20231109	130300	137889020	9100	9100	9100	9100	5
430	20231109	130200	137843520	9070	9070	9070	9070	0
431	20231109	130100	137843520	9070	9070	9070	9070	0
432	20231109	130000	137843520	9070	9070	9070	9070	3
433	20231109	125900	137816310	9070	9070	9070	9070	0
434	20231109	125800	137816310	9070	9070	9070	9070	0
435	20231109	125700	137816310	9070	9070	9070	9070	0
436	20231109	125600	137816310	9070	9070	9070	9070	0
437	20231109	125500	137816310	9070	9070	9070	9070	0
438	20231109	125400	137816310	9070	9070	9070	9040	257
439	20231109	125300	135487000	9080	9080	9080	9080	250
440	20231109	125200	133217000	9080	9080	9080	9080	9
441	20231109	125100	133135280	9080	9080	9080	9080	0
442	20231109	125000	133135280	9080	9080	9080	9080	0
443	20231109	124900	133135280	9080	9080	9080	9080	0
444	20231109	124800	133135280	9080	9080	9080	9080	7
445	20231109	124700	133071720	9060	9060	9060	9060	0
446	20231109	124600	133071720	9060	9060	9060	9060	0
447	20231109	124500	133071720	9060	9060	9060	9060	0
448	20231109	124400	133071720	9060	9060	9060	9060	0
449	20231109	124300	133071720	9060	9080	9080	9060	324
450	20231109	124200	130132360	9080	9080	9080	9080	0
451	20231109	124100	130132360	9080	9100	9100	9080	50
452	20231109	124000	129678340	9110	9110	9110	9110	0
453	20231109	123900	129678340	9110	9110	9110	9110	0
454	20231109	123800	129678340	9110	9110	9110	9110	0
455	20231109	123700	129678340	9110	9110	9110	9110	0
456	20231109	123600	129678340	9110	9110	9110	9110	0
457	20231109	123500	129678340	9110	9110	9110	9110	0
458	20231109	123400	129678340	9110	9110	9110	9110	92
459	20231109	123300	128840220	9120	9120	9120	9120	0
460	20231109	123200	128840220	9120	9120	9120	9120	0
461	20231109	123100	128840220	9120	9120	9120	9120	0
462	20231109	123000	128840220	9120	9120	9120	9120	0
463	20231109	122900	128840220	9120	9120	9120	9120	0
464	20231109	122800	128840220	9120	9120	9120	9120	1
465	20231109	122700	128831100	9120	9120	9120	9120	1
466	20231109	122600	128821980	9120	9120	9120	9120	0
467	20231109	122500	128821980	9120	9120	9120	9120	0
468	20231109	122400	128821980	9120	9120	9120	9120	10
469	20231109	122300	128730780	9140	9140	9140	9140	0
470	20231109	122200	128730780	9140	9140	9140	9140	0
471	20231109	122100	128730780	9140	9140	9140	9140	0
472	20231109	122000	128730780	9140	9140	9140	9140	0
473	20231109	121900	128730780	9140	9140	9140	9140	1
474	20231109	121800	128721640	9140	9140	9140	9140	0
475	20231109	121700	128721640	9140	9140	9140	9140	0
476	20231109	121600	128721640	9140	9140	9140	9140	0
477	20231109	121500	128721640	9140	9140	9140	9140	0
478	20231109	121400	128721640	9140	9140	9140	9140	0
479	20231109	121300	128721640	9140	9140	9140	9140	0
480	20231109	121200	128721640	9140	9140	9140	9140	0
481	20231109	121100	128721640	9140	9140	9140	9140	0
482	20231109	121000	128721640	9140	9140	9140	9140	9
483	20231109	120900	128639380	9140	9140	9140	9140	0
484	20231109	120800	128639380	9140	9140	9140	9140	0
485	20231109	120700	128639380	9140	9140	9140	9140	0
486	20231109	120600	128639380	9140	9140	9140	9140	0
487	20231109	120500	128639380	9140	9140	9140	9140	0
488	20231109	120400	128639380	9140	9140	9140	9140	35
489	20231109	120300	128319480	9090	9090	9090	9090	1973
490	20231109	120200	110384910	9080	9140	9140	9080	2819
491	20231109	120100	84736450	9150	9150	9150	9150	0
492	20231109	120000	84736450	9150	9150	9150	9150	0
493	20231109	115900	84736450	9150	9160	9160	9150	43
494	20231109	115800	84342870	9170	9170	9170	9170	1
495	20231109	115700	84333700	9150	9150	9150	9150	0
496	20231109	115600	84333700	9150	9150	9150	9150	0
497	20231109	115500	84333700	9150	9150	9150	9150	0
498	20231109	115400	84333700	9150	9150	9150	9150	0
499	20231109	115300	84333700	9150	9150	9150	9150	0
500	20231109	115200	84333700	9150	9150	9150	9150	0
501	20231109	115100	84333700	9150	9150	9150	9150	0
502	20231109	115000	84333700	9150	9150	9150	9150	0
503	20231109	114900	84333700	9150	9150	9150	9150	0
504	20231109	114800	84333700	9150	9150	9150	9150	0
505	20231109	114700	84333700	9150	9150	9150	9150	0
506	20231109	114600	84333700	9150	9150	9150	9150	0
507	20231109	114500	84333700	9150	9150	9150	9150	0
508	20231109	114400	84333700	9150	9150	9150	9150	0
509	20231109	114300	84333700	9150	9150	9150	9150	0
510	20231109	114200	84333700	9150	9150	9150	9150	0
511	20231109	114100	84333700	9150	9150	9150	9150	0
512	20231109	114000	84333700	9150	9150	9150	9150	0
513	20231109	113900	84333700	9150	9150	9150	9150	0
514	20231109	113800	84333700	9150	9150	9150	9150	0
515	20231109	113700	84333700	9150	9150	9150	9150	0
516	20231109	113600	84333700	9150	9150	9150	9150	0
517	20231109	113500	84333700	9150	9150	9150	9150	0
518	20231109	113400	84333700	9150	9150	9150	9150	0
519	20231109	113300	84333700	9150	9150	9150	9150	0
520	20231109	113200	84333700	9150	9170	9170	9150	76
521	20231109	113100	83638040	9170	9170	9170	9170	0
522	20231109	113000	83638040	9170	9170	9170	9170	0
523	20231109	112900	83638040	9170	9170	9170	9170	0
524	20231109	112800	83638040	9170	9170	9170	9170	332
525	20231109	112700	80593600	9170	9170	9170	9170	18
526	20231109	112600	80428540	9190	9190	9190	9190	0
527	20231109	112500	80428540	9190	9190	9190	9190	30
528	20231109	112400	80152840	9190	9190	9190	9190	0
529	20231109	112300	80152840	9190	9190	9190	9190	0
530	20231109	112200	80152840	9190	9190	9190	9190	0
531	20231109	112100	80152840	9190	9190	9190	9190	0
532	20231109	112000	80152840	9190	9190	9190	9190	0
533	20231109	111900	80152840	9190	9210	9210	9190	343
534	20231109	111800	76997520	9250	9250	9250	9250	0
535	20231109	111700	76997520	9250	9250	9250	9250	0
536	20231109	111600	76997520	9250	9250	9250	9250	0
537	20231109	111500	76997520	9250	9250	9250	9250	0
538	20231109	111400	76997520	9250	9250	9250	9250	0
539	20231109	111300	76997520	9250	9250	9250	9250	0
540	20231109	111200	76997520	9250	9250	9250	9250	0
541	20231109	111100	76997520	9250	9250	9250	9250	0
542	20231109	111000	76997520	9250	9250	9250	9250	0
543	20231109	110900	76997520	9250	9250	9250	9250	0
544	20231109	110800	76997520	9250	9250	9250	9250	0
545	20231109	110700	76997520	9250	9250	9250	9250	0
546	20231109	110600	76997520	9250	9250	9250	9250	0
547	20231109	110500	76997520	9250	9250	9250	9250	0
548	20231109	110400	76997520	9250	9250	9250	9250	0
549	20231109	110300	76997520	9250	9250	9250	9250	0
550	20231109	110200	76997520	9250	9250	9250	9250	0
551	20231109	110100	76997520	9250	9250	9250	9250	0
552	20231109	110000	76997520	9250	9250	9250	9250	0
553	20231109	105900	76997520	9250	9250	9250	9250	1
554	20231109	105800	76988270	9250	9250	9250	9250	0
555	20231109	105700	76988270	9250	9250	9250	9250	0
556	20231109	105600	76988270	9250	9250	9250	9250	0
557	20231109	105500	76988270	9250	9250	9250	9250	0
558	20231109	105400	76988270	9250	9250	9250	9250	15
559	20231109	105300	76849520	9260	9260	9260	9260	10
560	20231109	105200	76756920	9260	9260	9260	9260	0
561	20231109	105100	76756920	9260	9260	9260	9260	86
562	20231109	105000	75960560	9250	9250	9250	9250	121
563	20231109	104900	74841310	9250	9250	9250	9250	0
564	20231109	104800	74841310	9250	9250	9250	9250	0
565	20231109	104700	74841310	9250	9250	9250	9250	0
566	20231109	104600	74841310	9250	9250	9250	9250	0
567	20231109	104500	74841310	9250	9250	9250	9250	0
568	20231109	104400	74841310	9250	9250	9250	9250	0
569	20231109	104300	74841310	9250	9250	9250	9250	0
570	20231109	104200	74841310	9250	9250	9250	9250	1
571	20231109	104100	74832060	9250	9200	9250	9200	60
572	20231109	104000	74280010	9200	9200	9200	9200	0
573	20231109	103900	74280010	9200	9200	9200	9200	0
574	20231109	103800	74280010	9200	9200	9200	9200	0
575	20231109	103700	74280010	9200	9220	9220	9200	102
576	20231109	103600	73340420	9200	9200	9200	9200	0
577	20231109	103500	73340420	9200	9200	9200	9200	0
578	20231109	103400	73340420	9200	9200	9200	9200	0
579	20231109	103300	73340420	9200	9200	9200	9200	3
580	20231109	103200	73312820	9200	9200	9200	9200	0
581	20231109	103100	73312820	9200	9200	9200	9200	0
582	20231109	103000	73312820	9200	9200	9200	9200	43
583	20231109	102900	72917220	9200	9200	9200	9200	0
584	20231109	102800	72917220	9200	9200	9200	9200	0
585	20231109	102700	72917220	9200	9200	9200	9200	0
586	20231109	102600	72917220	9200	9200	9200	9200	1
587	20231109	102500	72908020	9130	9130	9130	9130	0
588	20231109	102400	72908020	9130	9200	9200	9130	4
589	20231109	102300	72871430	9180	9150	9180	9150	660
590	20231109	102200	66823930	9120	9120	9120	9120	80
591	20231109	102100	66094330	9120	9120	9120	9120	4
592	20231109	102000	66057850	9100	9110	9110	9100	3
593	20231109	101900	66030530	9100	9100	9100	9100	0
594	20231109	101800	66030530	9100	9100	9100	9100	0
595	20231109	101700	66030530	9100	9100	9100	9100	2
596	20231109	101600	66012330	9110	9110	9110	9110	1
597	20231109	101500	66003220	9120	9120	9120	9120	1
598	20231109	101400	65994100	9120	9120	9120	9120	0
599	20231109	101300	65994100	9120	9120	9120	9120	0
600	20231109	101200	65994100	9120	9120	9120	9120	15
601	20231109	101100	65857300	9130	9130	9130	9130	1
602	20231109	101000	65848170	9150	9150	9150	9150	0
603	20231109	100900	65848170	9150	9150	9150	9150	0
604	20231109	100800	65848170	9150	9150	9150	9150	0
605	20231109	100700	65848170	9150	9150	9150	9150	0
606	20231109	100600	65848170	9150	9150	9150	9150	0
607	20231109	100500	65848170	9150	9150	9150	9150	0
608	20231109	100400	65848170	9150	9150	9150	9150	0
609	20231109	100300	65848170	9150	9150	9150	9150	0
610	20231109	100200	65848170	9150	9150	9150	9150	0
611	20231109	100100	65848170	9150	9150	9150	9150	0
612	20231109	100000	65848170	9150	9150	9150	9150	0
613	20231109	095900	65848170	9150	9150	9150	9150	0
614	20231109	095800	65848170	9150	9150	9150	9150	0
615	20231109	095700	65848170	9150	9150	9150	9150	0
616	20231109	095600	65848170	9150	9150	9150	9150	0
617	20231109	095500	65848170	9150	9150	9150	9150	0
618	20231109	095400	65848170	9150	9150	9150	9150	150
619	20231109	095300	64475670	9050	9050	9050	9050	0
620	20231109	095200	64475670	9050	9150	9150	9050	2221
621	20231109	095100	44312990	9160	9160	9160	9160	100
622	20231109	095000	43396990	9160	9180	9180	9160	189
623	20231109	094900	41662520	9180	9180	9180	9180	0
624	20231109	094800	41662520	9180	9180	9180	9180	0
625	20231109	094700	41662520	9180	9180	9180	9180	0
626	20231109	094600	41662520	9180	9180	9180	9180	18
627	20231109	094500	41497280	9200	9200	9200	9200	359
628	20231109	094400	38194480	9200	9200	9200	9200	3
629	20231109	094300	38166880	9200	9200	9200	9200	0
630	20231109	094200	38166880	9200	9200	9200	9200	1061
631	20231109	094100	28405680	9200	9200	9200	9200	0
632	20231109	094000	28405680	9200	9200	9200	9200	0
633	20231109	093900	28405680	9200	9200	9200	9200	0
634	20231109	093800	28405680	9200	9210	9210	9200	670
635	20231109	093700	22241110	9200	9200	9200	9200	0
636	20231109	093600	22241110	9200	9200	9200	9200	0
637	20231109	093500	22241110	9200	9200	9200	9200	0
638	20231109	093400	22241110	9200	9200	9200	9200	3
639	20231109	093300	22213510	9200	9200	9200	9200	247
640	20231109	093200	19941110	9200	9200	9200	9200	0
641	20231109	093100	19941110	9200	9200	9200	9200	0
642	20231109	093000	19941110	9200	9200	9200	9200	0
643	20231109	092900	19941110	9200	9200	9200	9200	0
644	20231109	092800	19941110	9200	9200	9200	9200	0
645	20231109	092700	19941110	9200	9200	9200	9200	2
646	20231109	092600	19922710	9260	9260	9260	9260	0
647	20231109	092500	19922710	9260	9260	9260	9260	0
648	20231109	092400	19922710	9260	9260	9260	9260	0
649	20231109	092300	19922710	9260	9260	9260	9260	6
650	20231109	092200	19867150	9270	9270	9270	9270	0
651	20231109	092100	19867150	9270	9270	9270	9270	0
652	20231109	092000	19867150	9270	9270	9270	9270	0
653	20231109	091900	19867150	9270	9270	9270	9270	0
654	20231109	091800	19867150	9270	9270	9270	9270	0
655	20231109	091700	19867150	9270	9270	9270	9270	0
656	20231109	091600	19867150	9270	9270	9270	9270	0
657	20231109	091500	19867150	9270	9250	9270	9250	19
658	20231109	091400	19691160	9180	9180	9180	9180	0
659	20231109	091300	19691160	9180	9090	9180	9090	507
660	20231109	091200	15082440	9060	9060	9060	9060	0
661	20231109	091100	15082440	9060	9060	9060	9060	0
662	20231109	091000	15082440	9060	9110	9110	9060	327
663	20231109	090900	12108500	9110	9150	9150	9110	259
664	20231109	090800	9742570	9150	9190	9190	9150	355
665	20231109	090700	6485390	9190	9190	9190	9190	2
666	20231109	090600	6467010	9260	9260	9260	9260	0
667	20231109	090500	6467010	9260	9260	9260	9260	0
668	20231109	090400	6467010	9260	9190	9260	9190	35
669	20231109	090300	6145010	9190	9190	9190	9190	0
670	20231109	090200	6145010	9190	9190	9190	9190	0
671	20231109	090100	6145010	9190	9200	9200	9180	197
672	20231109	090000	4333550	9200	9290	9290	9200	469