KissMeData/155650/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202300	113709280	5360	5360	5360	5360	1107
3	20231109	202200	113709280	5360	5360	5360	5360	0
4	20231109	202100	113709280	5360	5360	5360	5360	0
5	20231109	202000	113709280	5360	5360	5360	5360	0
6	20231109	201900	113709280	5360	5360	5360	5360	0
7	20231109	201800	113709280	5360	5360	5360	5360	0
8	20231109	201700	113709280	5360	5360	5360	5360	0
9	20231109	201600	113709280	5360	5360	5360	5360	0
10	20231109	201500	113709280	5360	5360	5360	5360	0
11	20231109	201400	113709280	5360	5360	5360	5360	0
12	20231109	201300	113709280	5360	5360	5360	5360	0
13	20231109	201200	113709280	5360	5360	5360	5360	0
14	20231109	201100	113709280	5360	5360	5360	5360	0
15	20231109	201000	113709280	5360	5360	5360	5360	0
16	20231109	200900	113709280	5360	5360	5360	5360	0
17	20231109	200800	113709280	5360	5360	5360	5360	0
18	20231109	200700	113709280	5360	5360	5360	5360	0
19	20231109	200600	113709280	5360	5360	5360	5360	0
20	20231109	200500	113709280	5360	5360	5360	5360	0
21	20231109	200400	113709280	5360	5360	5360	5360	0
22	20231109	200300	113709280	5360	5360	5360	5360	0
23	20231109	200200	113709280	5360	5360	5360	5360	0
24	20231109	200100	113709280	5360	5360	5360	5360	0
25	20231109	200000	113709280	5360	5360	5360	5360	0
26	20231109	195900	113709280	5360	5360	5360	5360	0
27	20231109	195800	113709280	5360	5360	5360	5360	0
28	20231109	195700	113709280	5360	5360	5360	5360	0
29	20231109	195600	113709280	5360	5360	5360	5360	0
30	20231109	195500	113709280	5360	5360	5360	5360	0
31	20231109	195400	113709280	5360	5360	5360	5360	0
32	20231109	195300	113709280	5360	5360	5360	5360	1107
33	20231109	195200	113709280	5360	5360	5360	5360	0
34	20231109	195100	113709280	5360	5360	5360	5360	0
35	20231109	195000	113709280	5360	5360	5360	5360	0
36	20231109	194900	113709280	5360	5360	5360	5360	0
37	20231109	194800	113709280	5360	5360	5360	5360	0
38	20231109	194700	113709280	5360	5360	5360	5360	0
39	20231109	194600	113709280	5360	5360	5360	5360	0
40	20231109	194500	113709280	5360	5360	5360	5360	0
41	20231109	194400	113709280	5360	5360	5360	5360	0
42	20231109	194300	113709280	5360	5360	5360	5360	0
43	20231109	194200	113709280	5360	5360	5360	5360	0
44	20231109	194100	113709280	5360	5360	5360	5360	0
45	20231109	194000	113709280	5360	5360	5360	5360	0
46	20231109	193900	113709280	5360	5360	5360	5360	0
47	20231109	193800	113709280	5360	5360	5360	5360	0
48	20231109	193700	113709280	5360	5360	5360	5360	0
49	20231109	193600	113709280	5360	5360	5360	5360	0
50	20231109	193500	113709280	5360	5360	5360	5360	0
51	20231109	193400	113709280	5360	5360	5360	5360	0
52	20231109	193300	113709280	5360	5360	5360	5360	0
53	20231109	193200	113709280	5360	5360	5360	5360	0
54	20231109	193100	113709280	5360	5360	5360	5360	0
55	20231109	193000	113709280	5360	5360	5360	5360	0
56	20231109	192900	113709280	5360	5360	5360	5360	0
57	20231109	192800	113709280	5360	5360	5360	5360	0
58	20231109	192700	113709280	5360	5360	5360	5360	0
59	20231109	192600	113709280	5360	5360	5360	5360	0
60	20231109	192500	113709280	5360	5360	5360	5360	0
61	20231109	192400	113709280	5360	5360	5360	5360	0
62	20231109	192300	113709280	5360	5360	5360	5360	1107
63	20231109	192200	113709280	5360	5360	5360	5360	0
64	20231109	192100	113709280	5360	5360	5360	5360	0
65	20231109	192000	113709280	5360	5360	5360	5360	0
66	20231109	191900	113709280	5360	5360	5360	5360	0
67	20231109	191800	113709280	5360	5360	5360	5360	0
68	20231109	191700	113709280	5360	5360	5360	5360	0
69	20231109	191600	113709280	5360	5360	5360	5360	0
70	20231109	191500	113709280	5360	5360	5360	5360	0
71	20231109	191400	113709280	5360	5360	5360	5360	0
72	20231109	191300	113709280	5360	5360	5360	5360	0
73	20231109	191200	113709280	5360	5360	5360	5360	0
74	20231109	191100	113709280	5360	5360	5360	5360	0
75	20231109	191000	113709280	5360	5360	5360	5360	0
76	20231109	190900	113709280	5360	5360	5360	5360	0
77	20231109	190800	113709280	5360	5360	5360	5360	0
78	20231109	190700	113709280	5360	5360	5360	5360	0
79	20231109	190600	113709280	5360	5360	5360	5360	0
80	20231109	190500	113709280	5360	5360	5360	5360	0
81	20231109	190400	113709280	5360	5360	5360	5360	0
82	20231109	190300	113709280	5360	5360	5360	5360	0
83	20231109	190200	113709280	5360	5360	5360	5360	0
84	20231109	190100	113709280	5360	5360	5360	5360	0
85	20231109	190000	113709280	5360	5360	5360	5360	0
86	20231109	185900	113709280	5360	5360	5360	5360	0
87	20231109	185800	113709280	5360	5360	5360	5360	0
88	20231109	185700	113709280	5360	5360	5360	5360	0
89	20231109	185600	113709280	5360	5360	5360	5360	0
90	20231109	185500	113709280	5360	5360	5360	5360	0
91	20231109	185400	113709280	5360	5360	5360	5360	0
92	20231109	185300	113709280	5360	5360	5360	5360	1107
93	20231109	185200	113709280	5360	5360	5360	5360	0
94	20231109	185100	113709280	5360	5360	5360	5360	0
95	20231109	185000	113709280	5360	5360	5360	5360	0
96	20231109	184900	113709280	5360	5360	5360	5360	0
97	20231109	184800	113709280	5360	5360	5360	5360	0
98	20231109	184700	113709280	5360	5360	5360	5360	0
99	20231109	184600	113709280	5360	5360	5360	5360	0
100	20231109	184500	113709280	5360	5360	5360	5360	0
101	20231109	184400	113709280	5360	5360	5360	5360	0
102	20231109	184300	113709280	5360	5360	5360	5360	0
103	20231109	184200	113709280	5360	5360	5360	5360	0
104	20231109	184100	113709280	5360	5360	5360	5360	0
105	20231109	184000	113709280	5360	5360	5360	5360	0
106	20231109	183900	113709280	5360	5360	5360	5360	0
107	20231109	183800	113709280	5360	5360	5360	5360	0
108	20231109	183700	113709280	5360	5360	5360	5360	0
109	20231109	183600	113709280	5360	5360	5360	5360	0
110	20231109	183500	113709280	5360	5360	5360	5360	0
111	20231109	183400	113709280	5360	5360	5360	5360	0
112	20231109	183300	113709280	5360	5360	5360	5360	0
113	20231109	183200	113709280	5360	5360	5360	5360	0
114	20231109	183100	113709280	5360	5360	5360	5360	0
115	20231109	183000	113709280	5360	5360	5360	5360	0
116	20231109	182900	113709280	5360	5360	5360	5360	0
117	20231109	182800	113709280	5360	5360	5360	5360	0
118	20231109	182700	113709280	5360	5360	5360	5360	0
119	20231109	182600	113709280	5360	5360	5360	5360	0
120	20231109	182500	113709280	5360	5360	5360	5360	0
121	20231109	182400	113709280	5360	5360	5360	5360	0
122	20231109	182300	113709280	5360	5360	5360	5360	1107
123	20231109	182200	113709280	5360	5360	5360	5360	0
124	20231109	182100	113709280	5360	5360	5360	5360	0
125	20231109	182000	113709280	5360	5360	5360	5360	0
126	20231109	181900	113709280	5360	5360	5360	5360	0
127	20231109	181800	113709280	5360	5360	5360	5360	0
128	20231109	181700	113709280	5360	5360	5360	5360	0
129	20231109	181600	113709280	5360	5360	5360	5360	0
130	20231109	181500	113709280	5360	5360	5360	5360	0
131	20231109	181400	113709280	5360	5360	5360	5360	0
132	20231109	181300	113709280	5360	5360	5360	5360	0
133	20231109	181200	113709280	5360	5360	5360	5360	0
134	20231109	181100	113709280	5360	5360	5360	5360	0
135	20231109	181000	113709280	5360	5360	5360	5360	0
136	20231109	180900	113709280	5360	5360	5360	5360	0
137	20231109	180800	113709280	5360	5360	5360	5360	0
138	20231109	180700	113709280	5360	5360	5360	5360	0
139	20231109	180600	113709280	5360	5360	5360	5360	0
140	20231109	180500	113709280	5360	5360	5360	5360	0
141	20231109	180400	113709280	5360	5360	5360	5360	0
142	20231109	180300	113709280	5360	5360	5360	5360	0
143	20231109	180200	113709280	5360	5360	5360	5360	0
144	20231109	180100	113709280	5360	5360	5360	5360	0
145	20231109	180000	113709280	5360	5360	5360	5360	0
146	20231109	175900	113709280	5360	5360	5360	5360	0
147	20231109	175800	113709280	5360	5360	5360	5360	0
148	20231109	175700	113709280	5360	5360	5360	5360	0
149	20231109	175600	113709280	5360	5360	5360	5360	0
150	20231109	175500	113709280	5360	5360	5360	5360	0
151	20231109	175400	113709280	5360	5360	5360	5360	0
152	20231109	175300	113709280	5360	5360	5360	5360	1107
153	20231109	175200	113709280	5360	5360	5360	5360	0
154	20231109	175100	113709280	5360	5360	5360	5360	0
155	20231109	175000	113709280	5360	5360	5360	5360	0
156	20231109	174900	113709280	5360	5360	5360	5360	0
157	20231109	174800	113709280	5360	5360	5360	5360	0
158	20231109	174700	113709280	5360	5360	5360	5360	0
159	20231109	174600	113709280	5360	5360	5360	5360	0
160	20231109	174500	113709280	5360	5360	5360	5360	0
161	20231109	174400	113709280	5360	5360	5360	5360	0
162	20231109	174300	113709280	5360	5360	5360	5360	0
163	20231109	174200	113709280	5360	5360	5360	5360	0
164	20231109	174100	113709280	5360	5360	5360	5360	0
165	20231109	174000	113709280	5360	5360	5360	5360	0
166	20231109	173900	113709280	5360	5360	5360	5360	0
167	20231109	173800	113709280	5360	5360	5360	5360	0
168	20231109	173700	113709280	5360	5360	5360	5360	0
169	20231109	173600	113709280	5360	5360	5360	5360	0
170	20231109	173500	113709280	5360	5360	5360	5360	0
171	20231109	173400	113709280	5360	5360	5360	5360	0
172	20231109	173300	113709280	5360	5360	5360	5360	0
173	20231109	173200	113709280	5360	5360	5360	5360	0
174	20231109	173100	113709280	5360	5360	5360	5360	0
175	20231109	173000	113709280	5360	5360	5360	5360	0
176	20231109	172900	113709280	5360	5360	5360	5360	0
177	20231109	172800	113709280	5360	5360	5360	5360	0
178	20231109	172700	113709280	5360	5360	5360	5360	0
179	20231109	172600	113709280	5360	5360	5360	5360	0
180	20231109	172500	113709280	5360	5360	5360	5360	0
181	20231109	172400	113709280	5360	5360	5360	5360	0
182	20231109	172300	113709280	5360	5360	5360	5360	1107
183	20231109	172200	113709280	5360	5360	5360	5360	0
184	20231109	172100	113709280	5360	5360	5360	5360	0
185	20231109	172000	113709280	5360	5360	5360	5360	0
186	20231109	171900	113709280	5360	5360	5360	5360	0
187	20231109	171800	113709280	5360	5360	5360	5360	0
188	20231109	171700	113709280	5360	5360	5360	5360	0
189	20231109	171600	113709280	5360	5360	5360	5360	0
190	20231109	171500	113709280	5360	5360	5360	5360	0
191	20231109	171400	113709280	5360	5360	5360	5360	0
192	20231109	171300	113709280	5360	5360	5360	5360	0
193	20231109	171200	113709280	5360	5360	5360	5360	0
194	20231109	171100	113709280	5360	5360	5360	5360	0
195	20231109	171000	113709280	5360	5360	5360	5360	0
196	20231109	170900	113709280	5360	5360	5360	5360	0
197	20231109	170800	113709280	5360	5360	5360	5360	0
198	20231109	170700	113709280	5360	5360	5360	5360	0
199	20231109	170600	113709280	5360	5360	5360	5360	0
200	20231109	170500	113709280	5360	5360	5360	5360	0
201	20231109	170400	113709280	5360	5360	5360	5360	0
202	20231109	170300	113709280	5360	5360	5360	5360	0
203	20231109	170200	113709280	5360	5360	5360	5360	0
204	20231109	170100	113709280	5360	5360	5360	5360	0
205	20231109	170000	113709280	5360	5360	5360	5360	0
206	20231109	165900	113709280	5360	5360	5360	5360	0
207	20231109	165800	113709280	5360	5360	5360	5360	0
208	20231109	165700	113709280	5360	5360	5360	5360	0
209	20231109	165600	113709280	5360	5360	5360	5360	0
210	20231109	165500	113709280	5360	5360	5360	5360	0
211	20231109	165400	113709280	5360	5360	5360	5360	0
212	20231109	165300	113709280	5360	5360	5360	5360	1107
213	20231109	165200	113709280	5360	5360	5360	5360	0
214	20231109	165100	113709280	5360	5360	5360	5360	0
215	20231109	165000	113709280	5360	5360	5360	5360	0
216	20231109	164900	113709280	5360	5360	5360	5360	0
217	20231109	164800	113709280	5360	5360	5360	5360	0
218	20231109	164700	113709280	5360	5360	5360	5360	0
219	20231109	164600	113709280	5360	5360	5360	5360	0
220	20231109	164500	113709280	5360	5360	5360	5360	0
221	20231109	164400	113709280	5360	5360	5360	5360	0
222	20231109	164300	113709280	5360	5360	5360	5360	0
223	20231109	164200	113709280	5360	5360	5360	5360	0
224	20231109	164100	113709280	5360	5360	5360	5360	0
225	20231109	164000	113709280	5360	5360	5360	5360	0
226	20231109	163900	113709280	5360	5360	5360	5360	0
227	20231109	163800	113709280	5360	5360	5360	5360	0
228	20231109	163700	113709280	5360	5360	5360	5360	0
229	20231109	163600	113709280	5360	5360	5360	5360	0
230	20231109	163500	113709280	5360	5360	5360	5360	0
231	20231109	163400	113709280	5360	5360	5360	5360	0
232	20231109	163300	113709280	5360	5360	5360	5360	0
233	20231109	163200	113709280	5360	5360	5360	5360	0
234	20231109	163100	113709280	5360	5360	5360	5360	0
235	20231109	163000	113709280	5360	5360	5360	5360	0
236	20231109	162900	113709280	5360	5360	5360	5360	0
237	20231109	162800	113709280	5360	5360	5360	5360	0
238	20231109	162700	113709280	5360	5360	5360	5360	0
239	20231109	162600	113709280	5360	5360	5360	5360	0
240	20231109	162500	113709280	5360	5360	5360	5360	0
241	20231109	162400	113709280	5360	5360	5360	5360	0
242	20231109	162300	113709280	5360	5360	5360	5360	1107
243	20231109	162200	113709280	5360	5360	5360	5360	0
244	20231109	162100	113709280	5360	5360	5360	5360	0
245	20231109	162000	113709280	5360	5360	5360	5360	0
246	20231109	161900	113709280	5360	5360	5360	5360	0
247	20231109	161800	113709280	5360	5360	5360	5360	0
248	20231109	161700	113709280	5360	5360	5360	5360	0
249	20231109	161600	113709280	5360	5360	5360	5360	0
250	20231109	161500	113709280	5360	5360	5360	5360	0
251	20231109	161400	113709280	5360	5360	5360	5360	0
252	20231109	161300	113709280	5360	5360	5360	5360	0
253	20231109	161200	113709280	5360	5360	5360	5360	0
254	20231109	161100	113709280	5360	5360	5360	5360	0
255	20231109	161000	113709280	5360	5360	5360	5360	0
256	20231109	160900	113709280	5360	5360	5360	5360	0
257	20231109	160800	113709280	5360	5360	5360	5360	0
258	20231109	160700	113709280	5360	5360	5360	5360	0
259	20231109	160600	113709280	5360	5360	5360	5360	0
260	20231109	160500	113709280	5360	5360	5360	5360	0
261	20231109	160400	113709280	5360	5360	5360	5360	0
262	20231109	160300	113709280	5360	5360	5360	5360	0
263	20231109	160200	113709280	5360	5360	5360	5360	0
264	20231109	160100	113709280	5360	5360	5360	5360	0
265	20231109	160000	113709280	5360	5360	5360	5360	0
266	20231109	155900	113709280	5360	5360	5360	5360	0
267	20231109	155800	113709280	5360	5360	5360	5360	0
268	20231109	155700	113709280	5360	5360	5360	5360	0
269	20231109	155600	113709280	5360	5360	5360	5360	0
270	20231109	155500	113709280	5360	5360	5360	5360	0
271	20231109	155400	113709280	5360	5360	5360	5360	0
272	20231109	155300	113709280	5360	5360	5360	5360	1107
273	20231109	155200	113709280	5360	5360	5360	5360	0
274	20231109	155100	113709280	5360	5360	5360	5360	0
275	20231109	155000	113709280	5360	5360	5360	5360	0
276	20231109	154900	113709280	5360	5360	5360	5360	0
277	20231109	154800	113709280	5360	5360	5360	5360	0
278	20231109	154700	113709280	5360	5360	5360	5360	0
279	20231109	154600	113709280	5360	5360	5360	5360	0
280	20231109	154500	113709280	5360	5360	5360	5360	0
281	20231109	154400	113709280	5360	5360	5360	5360	0
282	20231109	154300	113709280	5360	5360	5360	5360	0
283	20231109	154200	113709280	5360	5360	5360	5360	0
284	20231109	154100	113709280	5360	5360	5360	5360	0
285	20231109	154000	113709280	5360	5360	5360	5360	0
286	20231109	153900	113709280	5360	5360	5360	5360	0
287	20231109	153800	113709280	5360	5360	5360	5360	0
288	20231109	153700	113709280	5360	5360	5360	5360	0
289	20231109	153600	113709280	5360	5360	5360	5360	0
290	20231109	153500	113709280	5360	5360	5360	5360	0
291	20231109	153400	113709280	5360	5360	5360	5360	0
292	20231109	153300	113709280	5360	5360	5360	5360	0
293	20231109	153200	113709280	5360	5360	5360	5360	0
294	20231109	153100	113709280	5360	5360	5360	5360	0
295	20231109	153000	113709280	5360	5360	5360	5360	1107
296	20231109	152900	107775760	5390	5390	5390	5390	0
297	20231109	152800	107775760	5390	5390	5390	5390	0
298	20231109	152700	107775760	5390	5390	5390	5390	0
299	20231109	152600	107775760	5390	5390	5390	5390	0
300	20231109	152500	107775760	5390	5390	5390	5390	0
301	20231109	152400	107775760	5390	5390	5390	5390	0
302	20231109	152300	107775760	5390	5390	5390	5390	0
303	20231109	152200	107775760	5390	5390	5390	5390	0
304	20231109	152100	107775760	5390	5390	5390	5390	0
305	20231109	152000	107775760	5390	5390	5390	5390	0
306	20231109	151900	107775760	5390	5390	5390	5390	0
307	20231109	151800	107775760	5390	5390	5390	5390	9
308	20231109	151700	107727250	5390	5380	5390	5380	157
309	20231109	151600	106882560	5380	5370	5380	5370	30
310	20231109	151500	106721450	5370	5370	5370	5370	1
311	20231109	151400	106716080	5360	5360	5360	5360	0
312	20231109	151300	106716080	5360	5360	5360	5360	0
313	20231109	151200	106716080	5360	5360	5360	5360	76
314	20231109	151100	106308720	5380	5380	5380	5380	0
315	20231109	151000	106308720	5380	5380	5380	5380	0
316	20231109	150900	106308720	5380	5370	5380	5370	32
317	20231109	150800	106136870	5370	5370	5370	5350	24
318	20231109	150700	106008430	5350	5350	5350	5350	300
319	20231109	150600	104403430	5380	5380	5380	5380	0
320	20231109	150500	104403430	5380	5380	5380	5380	8
321	20231109	150400	104360390	5360	5350	5360	5350	202
322	20231109	150300	103277680	5360	5360	5360	5360	0
323	20231109	150200	103277680	5360	5360	5360	5360	2
324	20231109	150100	103266960	5360	5360	5360	5360	1
325	20231109	150000	103261600	5350	5350	5350	5350	50
326	20231109	145900	102994100	5370	5370	5370	5370	0
327	20231109	145800	102994100	5370	5370	5370	5360	13
328	20231109	145700	102924310	5380	5370	5380	5370	6
329	20231109	145600	102892080	5370	5370	5370	5370	4
330	20231109	145500	102870600	5370	5370	5380	5360	111
331	20231109	145400	102275540	5380	5370	5380	5370	22
332	20231109	145300	102157390	5360	5360	5360	5360	0
333	20231109	145200	102157390	5360	5360	5360	5360	0
334	20231109	145100	102157390	5360	5360	5360	5360	361
335	20231109	145000	100222430	5370	5370	5370	5370	0
336	20231109	144900	100222430	5370	5370	5370	5370	7
337	20231109	144800	100184840	5360	5360	5360	5360	16
338	20231109	144700	100099080	5380	5380	5380	5380	0
339	20231109	144600	100099080	5380	5380	5380	5380	0
340	20231109	144500	100099080	5380	5380	5380	5380	0
341	20231109	144400	100099080	5380	5380	5380	5380	0
342	20231109	144300	100099080	5380	5370	5380	5370	173
343	20231109	144200	99170060	5360	5360	5360	5360	433
344	20231109	144100	96849180	5360	5360	5360	5360	0
345	20231109	144000	96849180	5360	5360	5360	5360	0
346	20231109	143900	96849180	5360	5360	5360	5360	1
347	20231109	143800	96843820	5370	5370	5370	5370	0
348	20231109	143700	96843820	5370	5370	5370	5370	0
349	20231109	143600	96843820	5370	5350	5370	5350	2
350	20231109	143500	96833100	5350	5350	5350	5350	91
351	20231109	143400	96346250	5350	5350	5350	5350	10
352	20231109	143300	96292750	5370	5370	5370	5370	0
353	20231109	143200	96292750	5370	5370	5370	5370	0
354	20231109	143100	96292750	5370	5350	5370	5350	153
355	20231109	143000	95474180	5370	5370	5370	5370	0
356	20231109	142900	95474180	5370	5370	5370	5370	0
357	20231109	142800	95474180	5370	5370	5370	5370	0
358	20231109	142700	95474180	5370	5370	5370	5370	0
359	20231109	142600	95474180	5370	5370	5370	5370	0
360	20231109	142500	95474180	5370	5370	5370	5370	0
361	20231109	142400	95474180	5370	5370	5370	5370	0
362	20231109	142300	95474180	5370	5370	5370	5370	0
363	20231109	142200	95474180	5370	5370	5370	5370	0
364	20231109	142100	95474180	5370	5370	5370	5370	0
365	20231109	142000	95474180	5370	5370	5370	5370	0
366	20231109	141900	95474180	5370	5370	5370	5370	1
367	20231109	141800	95468810	5360	5360	5360	5360	4
368	20231109	141700	95447370	5360	5360	5360	5360	42
369	20231109	141600	95222250	5370	5370	5370	5370	0
370	20231109	141500	95222250	5370	5370	5370	5370	0
371	20231109	141400	95222250	5370	5370	5370	5370	0
372	20231109	141300	95222250	5370	5370	5370	5370	0
373	20231109	141200	95222250	5370	5370	5370	5370	1
374	20231109	141100	95216880	5350	5350	5350	5350	424
375	20231109	141000	92948480	5340	5340	5340	5340	197
376	20231109	140900	91896500	5350	5350	5350	5350	1061
377	20231109	140800	86220150	5350	5350	5350	5350	0
378	20231109	140700	86220150	5350	5350	5350	5350	70
379	20231109	140600	85845650	5360	5360	5360	5360	0
380	20231109	140500	85845650	5360	5360	5360	5360	0
381	20231109	140400	85845650	5360	5360	5360	5360	48
382	20231109	140300	85588370	5360	5360	5360	5360	39
383	20231109	140200	85379330	5360	5360	5360	5360	0
384	20231109	140100	85379330	5360	5360	5360	5360	2
385	20231109	140000	85368610	5360	5360	5360	5360	85
386	20231109	135900	84913010	5360	5360	5360	5360	2
387	20231109	135800	84902290	5350	5350	5350	5350	0
388	20231109	135700	84902290	5350	5350	5350	5350	40
389	20231109	135600	84688290	5350	5350	5350	5350	0
390	20231109	135500	84688290	5350	5350	5350	5350	0
391	20231109	135400	84688290	5350	5350	5350	5350	500
392	20231109	135300	82013290	5350	5360	5360	5350	2
393	20231109	135200	82002580	5370	5370	5370	5370	0
394	20231109	135100	82002580	5370	5370	5370	5370	0
395	20231109	135000	82002580	5370	5370	5370	5370	0
396	20231109	134900	82002580	5370	5370	5370	5370	3
397	20231109	134800	81986470	5370	5370	5370	5370	0
398	20231109	134700	81986470	5370	5370	5370	5370	0
399	20231109	134600	81986470	5370	5370	5370	5370	0
400	20231109	134500	81986470	5370	5370	5370	5370	0
401	20231109	134400	81986470	5370	5370	5370	5370	2
402	20231109	134300	81975730	5370	5370	5370	5370	1
403	20231109	134200	81970360	5360	5360	5360	5360	0
404	20231109	134100	81970360	5360	5360	5360	5360	233
405	20231109	134000	80721480	5370	5370	5370	5370	0
406	20231109	133900	80721480	5370	5370	5370	5370	0
407	20231109	133800	80721480	5370	5370	5370	5370	0
408	20231109	133700	80721480	5370	5370	5370	5370	0
409	20231109	133600	80721480	5370	5370	5370	5370	0
410	20231109	133500	80721480	5370	5370	5370	5370	19
411	20231109	133400	80619450	5370	5370	5370	5370	0
412	20231109	133300	80619450	5370	5370	5370	5370	20
413	20231109	133200	80512050	5370	5370	5370	5370	0
414	20231109	133100	80512050	5370	5370	5370	5370	0
415	20231109	133000	80512050	5370	5370	5370	5370	0
416	20231109	132900	80512050	5370	5370	5370	5370	1
417	20231109	132800	80506680	5360	5360	5360	5360	0
418	20231109	132700	80506680	5360	5360	5360	5360	350
419	20231109	132600	78630680	5370	5370	5370	5370	0
420	20231109	132500	78630680	5370	5370	5370	5370	0
421	20231109	132400	78630680	5370	5370	5370	5370	0
422	20231109	132300	78630680	5370	5370	5370	5370	1
423	20231109	132200	78625310	5360	5360	5360	5360	0
424	20231109	132100	78625310	5360	5360	5360	5360	0
425	20231109	132000	78625310	5360	5360	5360	5360	0
426	20231109	131900	78625310	5360	5360	5360	5360	0
427	20231109	131800	78625310	5360	5360	5360	5360	0
428	20231109	131700	78625310	5360	5360	5360	5360	0
429	20231109	131600	78625310	5360	5360	5360	5360	50
430	20231109	131500	78357310	5360	5360	5360	5360	0
431	20231109	131400	78357310	5360	5370	5370	5360	616
432	20231109	131300	75049610	5370	5370	5370	5370	300
433	20231109	131200	73438610	5360	5360	5360	5360	0
434	20231109	131100	73438610	5360	5360	5360	5360	0
435	20231109	131000	73438610	5360	5360	5360	5360	0
436	20231109	130900	73438610	5360	5360	5360	5360	0
437	20231109	130800	73438610	5360	5360	5360	5360	0
438	20231109	130700	73438610	5360	5360	5360	5360	3
439	20231109	130600	73422530	5360	5360	5360	5360	0
440	20231109	130500	73422530	5360	5360	5360	5360	0
441	20231109	130400	73422530	5360	5360	5360	5360	104
442	20231109	130300	72865090	5370	5370	5370	5370	0
443	20231109	130200	72865090	5370	5370	5370	5370	0
444	20231109	130100	72865090	5370	5370	5370	5370	1
445	20231109	130000	72859720	5350	5360	5360	5350	316
446	20231109	125900	71167590	5370	5370	5370	5370	1
447	20231109	125800	71162220	5360	5360	5360	5360	0
448	20231109	125700	71162220	5360	5360	5360	5360	0
449	20231109	125600	71162220	5360	5360	5360	5360	30
450	20231109	125500	71001420	5360	5370	5370	5360	32
451	20231109	125400	70829880	5370	5360	5370	5360	151
452	20231109	125300	70020510	5360	5360	5360	5360	0
453	20231109	125200	70020510	5360	5360	5360	5360	0
454	20231109	125100	70020510	5360	5360	5360	5360	0
455	20231109	125000	70020510	5360	5360	5360	5360	0
456	20231109	124900	70020510	5360	5360	5360	5360	0
457	20231109	124800	70020510	5360	5360	5360	5360	0
458	20231109	124700	70020510	5360	5360	5360	5360	0
459	20231109	124600	70020510	5360	5360	5360	5360	190
460	20231109	124500	69002110	5360	5360	5360	5360	178
461	20231109	124400	68048030	5360	5360	5360	5360	0
462	20231109	124300	68048030	5360	5360	5360	5360	100
463	20231109	124200	67512030	5350	5350	5350	5350	400
464	20231109	124100	65372030	5360	5360	5360	5360	48
465	20231109	124000	65114750	5370	5370	5370	5370	0
466	20231109	123900	65114750	5370	5370	5370	5370	0
467	20231109	123800	65114750	5370	5370	5370	5370	0
468	20231109	123700	65114750	5370	5370	5370	5370	0
469	20231109	123600	65114750	5370	5370	5370	5370	0
470	20231109	123500	65114750	5370	5370	5370	5370	0
471	20231109	123400	65114750	5370	5370	5370	5370	0
472	20231109	123300	65114750	5370	5370	5370	5370	0
473	20231109	123200	65114750	5370	5370	5370	5370	0
474	20231109	123100	65114750	5370	5370	5370	5370	0
475	20231109	123000	65114750	5370	5370	5370	5370	0
476	20231109	122900	65114750	5370	5370	5370	5370	0
477	20231109	122800	65114750	5370	5370	5370	5370	1
478	20231109	122700	65109380	5360	5360	5360	5360	0
479	20231109	122600	65109380	5360	5360	5360	5360	0
480	20231109	122500	65109380	5360	5360	5360	5360	0
481	20231109	122400	65109380	5360	5360	5360	5360	0
482	20231109	122300	65109380	5360	5360	5360	5360	0
483	20231109	122200	65109380	5360	5360	5360	5360	0
484	20231109	122100	65109380	5360	5360	5360	5360	0
485	20231109	122000	65109380	5360	5360	5360	5360	0
486	20231109	121900	65109380	5360	5360	5360	5360	0
487	20231109	121800	65109380	5360	5360	5360	5360	0
488	20231109	121700	65109380	5360	5360	5360	5360	0
489	20231109	121600	65109380	5360	5360	5360	5360	0
490	20231109	121500	65109380	5360	5360	5360	5360	0
491	20231109	121400	65109380	5360	5360	5360	5360	0
492	20231109	121300	65109380	5360	5360	5360	5360	0
493	20231109	121200	65109380	5360	5360	5360	5360	336
494	20231109	121100	63308420	5370	5370	5370	5370	0
495	20231109	121000	63308420	5370	5370	5370	5370	1
496	20231109	120900	63303050	5380	5380	5380	5380	1
497	20231109	120800	63297670	5360	5370	5370	5360	18
498	20231109	120700	63201180	5380	5380	5380	5380	0
499	20231109	120600	63201180	5380	5380	5380	5380	0
500	20231109	120500	63201180	5380	5380	5380	5380	0
501	20231109	120400	63201180	5380	5380	5380	5380	1
502	20231109	120300	63195800	5360	5370	5370	5360	314
503	20231109	120200	61509740	5390	5390	5390	5390	0
504	20231109	120100	61509740	5390	5390	5390	5390	0
505	20231109	120000	61509740	5390	5390	5390	5390	1
506	20231109	115900	61504350	5370	5380	5380	5370	100
507	20231109	115800	60967340	5390	5390	5390	5390	0
508	20231109	115700	60967340	5390	5390	5390	5390	0
509	20231109	115600	60967340	5390	5390	5390	5390	0
510	20231109	115500	60967340	5390	5390	5390	5390	0
511	20231109	115400	60967340	5390	5390	5390	5390	0
512	20231109	115300	60967340	5390	5390	5390	5390	0
513	20231109	115200	60967340	5390	5390	5390	5390	0
514	20231109	115100	60967340	5390	5390	5390	5390	0
515	20231109	115000	60967340	5390	5390	5390	5390	0
516	20231109	114900	60967340	5390	5390	5390	5390	0
517	20231109	114800	60967340	5390	5390	5390	5390	0
518	20231109	114700	60967340	5390	5390	5390	5390	0
519	20231109	114600	60967340	5390	5390	5390	5390	0
520	20231109	114500	60967340	5390	5390	5390	5390	0
521	20231109	114400	60967340	5390	5390	5390	5390	0
522	20231109	114300	60967340	5390	5390	5390	5390	0
523	20231109	114200	60967340	5390	5390	5390	5390	0
524	20231109	114100	60967340	5390	5390	5390	5390	0
525	20231109	114000	60967340	5390	5390	5390	5390	0
526	20231109	113900	60967340	5390	5390	5390	5390	1
527	20231109	113800	60961950	5380	5380	5380	5380	0
528	20231109	113700	60961950	5380	5380	5380	5380	1
529	20231109	113600	60956570	5380	5380	5380	5380	887
530	20231109	113500	56184510	5390	5390	5390	5390	0
531	20231109	113400	56184510	5390	5390	5390	5390	365
532	20231109	113300	54217160	5390	5390	5390	5390	0
533	20231109	113200	54217160	5390	5390	5390	5390	0
534	20231109	113100	54217160	5390	5390	5390	5390	0
535	20231109	113000	54217160	5390	5390	5390	5390	0
536	20231109	112900	54217160	5390	5390	5390	5390	0
537	20231109	112800	54217160	5390	5390	5390	5390	0
538	20231109	112700	54217160	5390	5390	5390	5390	0
539	20231109	112600	54217160	5390	5390	5390	5390	0
540	20231109	112500	54217160	5390	5390	5390	5390	0
541	20231109	112400	54217160	5390	5390	5390	5390	0
542	20231109	112300	54217160	5390	5390	5390	5390	0
543	20231109	112200	54217160	5390	5390	5390	5390	0
544	20231109	112100	54217160	5390	5390	5390	5390	0
545	20231109	112000	54217160	5390	5390	5390	5390	0
546	20231109	111900	54217160	5390	5390	5390	5390	0
547	20231109	111800	54217160	5390	5390	5390	5390	0
548	20231109	111700	54217160	5390	5390	5390	5390	1
549	20231109	111600	54211770	5390	5390	5390	5390	0
550	20231109	111500	54211770	5390	5390	5390	5390	10
551	20231109	111400	54157870	5380	5380	5380	5380	0
552	20231109	111300	54157870	5380	5380	5380	5380	0
553	20231109	111200	54157870	5380	5380	5380	5380	0
554	20231109	111100	54157870	5380	5380	5380	5380	0
555	20231109	111000	54157870	5380	5380	5380	5380	0
556	20231109	110900	54157870	5380	5380	5380	5380	0
557	20231109	110800	54157870	5380	5380	5380	5380	0
558	20231109	110700	54157870	5380	5380	5380	5380	0
559	20231109	110600	54157870	5380	5380	5380	5380	0
560	20231109	110500	54157870	5380	5390	5390	5380	425
561	20231109	110400	51868030	5400	5400	5400	5400	0
562	20231109	110300	51868030	5400	5400	5400	5400	0
563	20231109	110200	51868030	5400	5400	5400	5400	0
564	20231109	110100	51868030	5400	5400	5400	5400	0
565	20231109	110000	51868030	5400	5400	5400	5400	0
566	20231109	105900	51868030	5400	5400	5400	5400	1
567	20231109	105800	51862630	5400	5400	5400	5400	191
568	20231109	105700	50831230	5400	5400	5400	5400	0
569	20231109	105600	50831230	5400	5400	5400	5400	364
570	20231109	105500	48865630	5400	5400	5400	5400	351
571	20231109	105400	46970230	5400	5400	5400	5400	0
572	20231109	105300	46970230	5400	5400	5400	5400	0
573	20231109	105200	46970230	5400	5400	5400	5400	0
574	20231109	105100	46970230	5400	5400	5400	5400	0
575	20231109	105000	46970230	5400	5400	5400	5400	107
576	20231109	104900	46392430	5390	5390	5390	5390	0
577	20231109	104800	46392430	5390	5390	5390	5390	0
578	20231109	104700	46392430	5390	5390	5390	5390	0
579	20231109	104600	46392430	5390	5390	5390	5390	0
580	20231109	104500	46392430	5390	5390	5390	5390	0
581	20231109	104400	46392430	5390	5390	5390	5390	0
582	20231109	104300	46392430	5390	5390	5390	5390	0
583	20231109	104200	46392430	5390	5390	5390	5390	0
584	20231109	104100	46392430	5390	5390	5390	5390	0
585	20231109	104000	46392430	5390	5390	5390	5390	25
586	20231109	103900	46257680	5380	5380	5380	5380	0
587	20231109	103800	46257680	5380	5380	5380	5380	0
588	20231109	103700	46257680	5380	5380	5380	5380	0
589	20231109	103600	46257680	5380	5380	5380	5380	0
590	20231109	103500	46257680	5380	5380	5380	5380	0
591	20231109	103400	46257680	5380	5380	5380	5380	14
592	20231109	103300	46182360	5380	5380	5380	5380	0
593	20231109	103200	46182360	5380	5380	5380	5380	17
594	20231109	103100	46090900	5370	5370	5370	5370	0
595	20231109	103000	46090900	5370	5370	5370	5370	0
596	20231109	102900	46090900	5370	5370	5370	5370	0
597	20231109	102800	46090900	5370	5370	5370	5370	0
598	20231109	102700	46090900	5370	5370	5370	5370	0
599	20231109	102600	46090900	5370	5370	5370	5370	0
600	20231109	102500	46090900	5370	5370	5370	5370	0
601	20231109	102400	46090900	5370	5370	5370	5370	0
602	20231109	102300	46090900	5370	5370	5370	5370	5
603	20231109	102200	46064050	5370	5370	5370	5370	0
604	20231109	102100	46064050	5370	5360	5370	5360	198
605	20231109	102000	45002550	5350	5350	5350	5350	44
606	20231109	101900	44767150	5350	5350	5350	5350	0
607	20231109	101800	44767150	5350	5350	5350	5350	3
608	20231109	101700	44751100	5350	5350	5350	5350	0
609	20231109	101600	44751100	5350	5350	5350	5350	0
610	20231109	101500	44751100	5350	5350	5350	5350	0
611	20231109	101400	44751100	5350	5350	5350	5350	0
612	20231109	101300	44751100	5350	5350	5350	5350	244
613	20231109	101200	43445700	5350	5350	5350	5350	0
614	20231109	101100	43445700	5350	5340	5350	5340	927
615	20231109	101000	38490430	5350	5350	5350	5350	791
616	20231109	100900	34258580	5360	5360	5360	5360	0
617	20231109	100800	34258580	5360	5360	5360	5360	0
618	20231109	100700	34258580	5360	5360	5360	5360	71
619	20231109	100600	33878020	5360	5360	5360	5360	0
620	20231109	100500	33878020	5360	5360	5360	5360	0
621	20231109	100400	33878020	5360	5360	5360	5360	0
622	20231109	100300	33878020	5360	5360	5360	5360	50
623	20231109	100200	33610020	5360	5360	5360	5360	0
624	20231109	100100	33610020	5360	5370	5370	5360	27
625	20231109	100000	33465040	5370	5370	5370	5370	16
626	20231109	095900	33379120	5360	5360	5360	5360	0
627	20231109	095800	33379120	5360	5370	5370	5360	2
628	20231109	095700	33368390	5350	5350	5350	5350	0
629	20231109	095600	33368390	5350	5350	5350	5350	0
630	20231109	095500	33368390	5350	5350	5350	5350	187
631	20231109	095400	32367940	5340	5360	5370	5340	343
632	20231109	095300	30532740	5360	5360	5360	5360	214
633	20231109	095200	29385700	5360	5370	5370	5360	375
634	20231109	095100	27375620	5380	5370	5380	5370	12
635	20231109	095000	27311170	5390	5380	5390	5370	256
636	20231109	094900	25936390	5380	5390	5390	5380	51
637	20231109	094800	25662000	5380	5380	5380	5380	0
638	20231109	094700	25662000	5380	5380	5380	5380	101
639	20231109	094600	25118620	5380	5380	5380	5380	0
640	20231109	094500	25118620	5380	5380	5380	5380	103
641	20231109	094400	24564480	5380	5380	5380	5380	0
642	20231109	094300	24564480	5380	5380	5380	5380	0
643	20231109	094200	24564480	5380	5380	5380	5380	0
644	20231109	094100	24564480	5380	5380	5380	5380	2
645	20231109	094000	24553720	5380	5380	5380	5380	0
646	20231109	093900	24553720	5380	5380	5380	5380	0
647	20231109	093800	24553720	5380	5380	5380	5380	48
648	20231109	093700	24295480	5410	5410	5410	5410	0
649	20231109	093600	24295480	5410	5410	5410	5410	0
650	20231109	093500	24295480	5410	5390	5410	5380	331
651	20231109	093400	22511470	5420	5420	5420	5420	3
652	20231109	093300	22495210	5390	5400	5400	5390	571
653	20231109	093200	19417290	5430	5430	5430	5430	5
654	20231109	093100	19390140	5430	5430	5430	5430	15
655	20231109	093000	19308690	5430	5430	5430	5430	0
656	20231109	092900	19308690	5430	5430	5430	5430	1
657	20231109	092800	19303260	5400	5400	5400	5400	5
658	20231109	092700	19276260	5430	5430	5430	5430	0
659	20231109	092600	19276260	5430	5430	5430	5430	0
660	20231109	092500	19276260	5430	5430	5430	5430	0
661	20231109	092400	19276260	5430	5430	5430	5430	0
662	20231109	092300	19276260	5430	5430	5430	5430	0
663	20231109	092200	19276260	5430	5430	5430	5430	0
664	20231109	092100	19276260	5430	5430	5430	5430	1
665	20231109	092000	19270830	5430	5430	5430	5430	0
666	20231109	091900	19270830	5430	5420	5430	5420	7
667	20231109	091800	19232880	5400	5400	5400	5400	0
668	20231109	091700	19232880	5400	5400	5400	5400	1
669	20231109	091600	19227480	5410	5410	5410	5410	0
670	20231109	091500	19227480	5410	5410	5410	5410	1
671	20231109	091400	19222070	5410	5410	5410	5410	0
672	20231109	091300	19222070	5410	5380	5410	5380	3
673	20231109	091200	19205900	5380	5380	5380	5380	0
674	20231109	091100	19205900	5380	5380	5380	5380	0
675	20231109	091000	19205900	5380	5380	5410	5380	77
676	20231109	090900	18791610	5390	5400	5400	5390	567
677	20231109	090800	15732360	5430	5430	5430	5430	0
678	20231109	090700	15732360	5430	5430	5430	5430	0
679	20231109	090600	15732360	5430	5420	5430	5420	48
680	20231109	090500	15471920	5420	5420	5420	5420	1
681	20231109	090400	15466500	5420	5420	5420	5420	0
682	20231109	090300	15466500	5420	5410	5420	5400	723
683	20231109	090200	11562080	5430	5430	5430	5430	0
684	20231109	090100	11562080	5430	5420	5430	5420	14
685	20231109	090000	11486180	5420	5390	5420	5390	2131