KissMeData/044340/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192500	136961250	9720	9720	9720	9720	464
3	20231109	192400	136961250	9720	9720	9720	9720	0
4	20231109	192300	136961250	9720	9720	9720	9720	0
5	20231109	192200	136961250	9720	9720	9720	9720	0
6	20231109	192100	136961250	9720	9720	9720	9720	0
7	20231109	192000	136961250	9720	9720	9720	9720	0
8	20231109	191900	136961250	9720	9720	9720	9720	0
9	20231109	191800	136961250	9720	9720	9720	9720	0
10	20231109	191700	136961250	9720	9720	9720	9720	0
11	20231109	191600	136961250	9720	9720	9720	9720	0
12	20231109	191500	136961250	9720	9720	9720	9720	0
13	20231109	191400	136961250	9720	9720	9720	9720	0
14	20231109	191300	136961250	9720	9720	9720	9720	0
15	20231109	191200	136961250	9720	9720	9720	9720	0
16	20231109	191100	136961250	9720	9720	9720	9720	0
17	20231109	191000	136961250	9720	9720	9720	9720	0
18	20231109	190900	136961250	9720	9720	9720	9720	0
19	20231109	190800	136961250	9720	9720	9720	9720	0
20	20231109	190700	136961250	9720	9720	9720	9720	0
21	20231109	190600	136961250	9720	9720	9720	9720	0
22	20231109	190500	136961250	9720	9720	9720	9720	0
23	20231109	190400	136961250	9720	9720	9720	9720	0
24	20231109	190300	136961250	9720	9720	9720	9720	0
25	20231109	190200	136961250	9720	9720	9720	9720	0
26	20231109	190100	136961250	9720	9720	9720	9720	0
27	20231109	190000	136961250	9720	9720	9720	9720	0
28	20231109	185900	136961250	9720	9720	9720	9720	0
29	20231109	185800	136961250	9720	9720	9720	9720	0
30	20231109	185700	136961250	9720	9720	9720	9720	0
31	20231109	185600	136961250	9720	9720	9720	9720	0
32	20231109	185500	136961250	9720	9720	9720	9720	464
33	20231109	185400	136961250	9720	9720	9720	9720	0
34	20231109	185300	136961250	9720	9720	9720	9720	0
35	20231109	185200	136961250	9720	9720	9720	9720	0
36	20231109	185100	136961250	9720	9720	9720	9720	0
37	20231109	185000	136961250	9720	9720	9720	9720	0
38	20231109	184900	136961250	9720	9720	9720	9720	0
39	20231109	184800	136961250	9720	9720	9720	9720	0
40	20231109	184700	136961250	9720	9720	9720	9720	0
41	20231109	184600	136961250	9720	9720	9720	9720	0
42	20231109	184500	136961250	9720	9720	9720	9720	0
43	20231109	184400	136961250	9720	9720	9720	9720	0
44	20231109	184300	136961250	9720	9720	9720	9720	0
45	20231109	184200	136961250	9720	9720	9720	9720	0
46	20231109	184100	136961250	9720	9720	9720	9720	0
47	20231109	184000	136961250	9720	9720	9720	9720	0
48	20231109	183900	136961250	9720	9720	9720	9720	0
49	20231109	183800	136961250	9720	9720	9720	9720	0
50	20231109	183700	136961250	9720	9720	9720	9720	0
51	20231109	183600	136961250	9720	9720	9720	9720	0
52	20231109	183500	136961250	9720	9720	9720	9720	0
53	20231109	183400	136961250	9720	9720	9720	9720	0
54	20231109	183300	136961250	9720	9720	9720	9720	0
55	20231109	183200	136961250	9720	9720	9720	9720	0
56	20231109	183100	136961250	9720	9720	9720	9720	0
57	20231109	183000	136961250	9720	9720	9720	9720	0
58	20231109	182900	136961250	9720	9720	9720	9720	0
59	20231109	182800	136961250	9720	9720	9720	9720	0
60	20231109	182700	136961250	9720	9720	9720	9720	0
61	20231109	182600	136961250	9720	9720	9720	9720	0
62	20231109	182500	136961250	9720	9720	9720	9720	464
63	20231109	182400	136961250	9720	9720	9720	9720	0
64	20231109	182300	136961250	9720	9720	9720	9720	0
65	20231109	182200	136961250	9720	9720	9720	9720	0
66	20231109	182100	136961250	9720	9720	9720	9720	0
67	20231109	182000	136961250	9720	9720	9720	9720	0
68	20231109	181900	136961250	9720	9720	9720	9720	0
69	20231109	181800	136961250	9720	9720	9720	9720	0
70	20231109	181700	136961250	9720	9720	9720	9720	0
71	20231109	181600	136961250	9720	9720	9720	9720	0
72	20231109	181500	136961250	9720	9720	9720	9720	0
73	20231109	181400	136961250	9720	9720	9720	9720	0
74	20231109	181300	136961250	9720	9720	9720	9720	0
75	20231109	181200	136961250	9720	9720	9720	9720	0
76	20231109	181100	136961250	9720	9720	9720	9720	0
77	20231109	181000	136961250	9720	9720	9720	9720	0
78	20231109	180900	136961250	9720	9720	9720	9720	0
79	20231109	180800	136961250	9720	9720	9720	9720	0
80	20231109	180700	136961250	9720	9720	9720	9720	0
81	20231109	180600	136961250	9720	9720	9720	9720	0
82	20231109	180500	136961250	9720	9720	9720	9720	0
83	20231109	180400	136961250	9720	9720	9720	9720	0
84	20231109	180300	136961250	9720	9720	9720	9720	0
85	20231109	180200	136961250	9720	9720	9720	9720	0
86	20231109	180100	136961250	9720	9720	9720	9720	0
87	20231109	180000	136961250	9720	9720	9720	9720	0
88	20231109	175900	136961250	9720	9720	9720	9720	0
89	20231109	175800	136961250	9720	9720	9720	9720	0
90	20231109	175700	136961250	9720	9720	9720	9720	0
91	20231109	175600	136961250	9720	9720	9720	9720	0
92	20231109	175500	136961250	9720	9720	9720	9720	464
93	20231109	175400	136961250	9720	9720	9720	9720	0
94	20231109	175300	136961250	9720	9720	9720	9720	0
95	20231109	175200	136961250	9720	9720	9720	9720	0
96	20231109	175100	136961250	9720	9720	9720	9720	0
97	20231109	175000	136961250	9720	9720	9720	9720	0
98	20231109	174900	136961250	9720	9720	9720	9720	0
99	20231109	174800	136961250	9720	9720	9720	9720	0
100	20231109	174700	136961250	9720	9720	9720	9720	0
101	20231109	174600	136961250	9720	9720	9720	9720	0
102	20231109	174500	136961250	9720	9720	9720	9720	0
103	20231109	174400	136961250	9720	9720	9720	9720	0
104	20231109	174300	136961250	9720	9720	9720	9720	0
105	20231109	174200	136961250	9720	9720	9720	9720	0
106	20231109	174100	136961250	9720	9720	9720	9720	0
107	20231109	174000	136961250	9720	9720	9720	9720	0
108	20231109	173900	136961250	9720	9720	9720	9720	0
109	20231109	173800	136961250	9720	9720	9720	9720	0
110	20231109	173700	136961250	9720	9720	9720	9720	0
111	20231109	173600	136961250	9720	9720	9720	9720	0
112	20231109	173500	136961250	9720	9720	9720	9720	0
113	20231109	173400	136961250	9720	9720	9720	9720	0
114	20231109	173300	136961250	9720	9720	9720	9720	0
115	20231109	173200	136961250	9720	9720	9720	9720	0
116	20231109	173100	136961250	9720	9720	9720	9720	0
117	20231109	173000	136961250	9720	9720	9720	9720	0
118	20231109	172900	136961250	9720	9720	9720	9720	0
119	20231109	172800	136961250	9720	9720	9720	9720	0
120	20231109	172700	136961250	9720	9720	9720	9720	0
121	20231109	172600	136961250	9720	9720	9720	9720	0
122	20231109	172500	136961250	9720	9720	9720	9720	464
123	20231109	172400	136961250	9720	9720	9720	9720	0
124	20231109	172300	136961250	9720	9720	9720	9720	0
125	20231109	172200	136961250	9720	9720	9720	9720	0
126	20231109	172100	136961250	9720	9720	9720	9720	0
127	20231109	172000	136961250	9720	9720	9720	9720	0
128	20231109	171900	136961250	9720	9720	9720	9720	0
129	20231109	171800	136961250	9720	9720	9720	9720	0
130	20231109	171700	136961250	9720	9720	9720	9720	0
131	20231109	171600	136961250	9720	9720	9720	9720	0
132	20231109	171500	136961250	9720	9720	9720	9720	0
133	20231109	171400	136961250	9720	9720	9720	9720	0
134	20231109	171300	136961250	9720	9720	9720	9720	0
135	20231109	171200	136961250	9720	9720	9720	9720	0
136	20231109	171100	136961250	9720	9720	9720	9720	0
137	20231109	171000	136961250	9720	9720	9720	9720	0
138	20231109	170900	136961250	9720	9720	9720	9720	0
139	20231109	170800	136961250	9720	9720	9720	9720	0
140	20231109	170700	136961250	9720	9720	9720	9720	0
141	20231109	170600	136961250	9720	9720	9720	9720	0
142	20231109	170500	136961250	9720	9720	9720	9720	0
143	20231109	170400	136961250	9720	9720	9720	9720	0
144	20231109	170300	136961250	9720	9720	9720	9720	0
145	20231109	170200	136961250	9720	9720	9720	9720	0
146	20231109	170100	136961250	9720	9720	9720	9720	0
147	20231109	170000	136961250	9720	9720	9720	9720	0
148	20231109	165900	136961250	9720	9720	9720	9720	0
149	20231109	165800	136961250	9720	9720	9720	9720	0
150	20231109	165700	136961250	9720	9720	9720	9720	0
151	20231109	165600	136961250	9720	9720	9720	9720	0
152	20231109	165500	136961250	9720	9720	9720	9720	464
153	20231109	165400	136961250	9720	9720	9720	9720	0
154	20231109	165300	136961250	9720	9720	9720	9720	0
155	20231109	165200	136961250	9720	9720	9720	9720	0
156	20231109	165100	136961250	9720	9720	9720	9720	0
157	20231109	165000	136961250	9720	9720	9720	9720	0
158	20231109	164900	136961250	9720	9720	9720	9720	0
159	20231109	164800	136961250	9720	9720	9720	9720	0
160	20231109	164700	136961250	9720	9720	9720	9720	0
161	20231109	164600	136961250	9720	9720	9720	9720	0
162	20231109	164500	136961250	9720	9720	9720	9720	0
163	20231109	164400	136961250	9720	9720	9720	9720	0
164	20231109	164300	136961250	9720	9720	9720	9720	0
165	20231109	164200	136961250	9720	9720	9720	9720	0
166	20231109	164100	136961250	9720	9720	9720	9720	0
167	20231109	164000	136961250	9720	9720	9720	9720	0
168	20231109	163900	136961250	9720	9720	9720	9720	0
169	20231109	163800	136961250	9720	9720	9720	9720	0
170	20231109	163700	136961250	9720	9720	9720	9720	0
171	20231109	163600	136961250	9720	9720	9720	9720	0
172	20231109	163500	136961250	9720	9720	9720	9720	0
173	20231109	163400	136961250	9720	9720	9720	9720	0
174	20231109	163300	136961250	9720	9720	9720	9720	0
175	20231109	163200	136961250	9720	9720	9720	9720	0
176	20231109	163100	136961250	9720	9720	9720	9720	0
177	20231109	163000	136961250	9720	9720	9720	9720	0
178	20231109	162900	136961250	9720	9720	9720	9720	0
179	20231109	162800	136961250	9720	9720	9720	9720	0
180	20231109	162700	136961250	9720	9720	9720	9720	0
181	20231109	162600	136961250	9720	9720	9720	9720	0
182	20231109	162500	136961250	9720	9720	9720	9720	464
183	20231109	162400	136961250	9720	9720	9720	9720	0
184	20231109	162300	136961250	9720	9720	9720	9720	0
185	20231109	162200	136961250	9720	9720	9720	9720	0
186	20231109	162100	136961250	9720	9720	9720	9720	0
187	20231109	162000	136961250	9720	9720	9720	9720	0
188	20231109	161900	136961250	9720	9720	9720	9720	0
189	20231109	161800	136961250	9720	9720	9720	9720	0
190	20231109	161700	136961250	9720	9720	9720	9720	0
191	20231109	161600	136961250	9720	9720	9720	9720	0
192	20231109	161500	136961250	9720	9720	9720	9720	0
193	20231109	161400	136961250	9720	9720	9720	9720	0
194	20231109	161300	136961250	9720	9720	9720	9720	0
195	20231109	161200	136961250	9720	9720	9720	9720	0
196	20231109	161100	136961250	9720	9720	9720	9720	0
197	20231109	161000	136961250	9720	9720	9720	9720	0
198	20231109	160900	136961250	9720	9720	9720	9720	0
199	20231109	160800	136961250	9720	9720	9720	9720	0
200	20231109	160700	136961250	9720	9720	9720	9720	0
201	20231109	160600	136961250	9720	9720	9720	9720	0
202	20231109	160500	136961250	9720	9720	9720	9720	0
203	20231109	160400	136961250	9720	9720	9720	9720	0
204	20231109	160300	136961250	9720	9720	9720	9720	0
205	20231109	160200	136961250	9720	9720	9720	9720	0
206	20231109	160100	136961250	9720	9720	9720	9720	0
207	20231109	160000	136961250	9720	9720	9720	9720	0
208	20231109	155900	136961250	9720	9720	9720	9720	0
209	20231109	155800	136961250	9720	9720	9720	9720	0
210	20231109	155700	136961250	9720	9720	9720	9720	0
211	20231109	155600	136961250	9720	9720	9720	9720	0
212	20231109	155500	136961250	9720	9720	9720	9720	464
213	20231109	155400	136961250	9720	9720	9720	9720	0
214	20231109	155300	136961250	9720	9720	9720	9720	0
215	20231109	155200	136961250	9720	9720	9720	9720	0
216	20231109	155100	136961250	9720	9720	9720	9720	0
217	20231109	155000	136961250	9720	9720	9720	9720	0
218	20231109	154900	136961250	9720	9720	9720	9720	0
219	20231109	154800	136961250	9720	9720	9720	9720	0
220	20231109	154700	136961250	9720	9720	9720	9720	0
221	20231109	154600	136961250	9720	9720	9720	9720	0
222	20231109	154500	136961250	9720	9720	9720	9720	0
223	20231109	154400	136961250	9720	9720	9720	9720	0
224	20231109	154300	136961250	9720	9720	9720	9720	0
225	20231109	154200	136961250	9720	9720	9720	9720	0
226	20231109	154100	136961250	9720	9720	9720	9720	0
227	20231109	154000	136961250	9720	9720	9720	9720	0
228	20231109	153900	136961250	9720	9720	9720	9720	0
229	20231109	153800	136961250	9720	9720	9720	9720	0
230	20231109	153700	136961250	9720	9720	9720	9720	0
231	20231109	153600	136961250	9720	9720	9720	9720	0
232	20231109	153500	136961250	9720	9720	9720	9720	0
233	20231109	153400	136961250	9720	9720	9720	9720	0
234	20231109	153300	136961250	9720	9720	9720	9720	0
235	20231109	153200	136961250	9720	9720	9720	9720	0
236	20231109	153100	136961250	9720	9720	9720	9720	0
237	20231109	153000	136961250	9720	9720	9720	9720	464
238	20231109	152900	132451170	9720	9720	9720	9720	0
239	20231109	152800	132451170	9720	9720	9720	9720	0
240	20231109	152700	132451170	9720	9720	9720	9720	0
241	20231109	152600	132451170	9720	9720	9720	9720	0
242	20231109	152500	132451170	9720	9720	9720	9720	0
243	20231109	152400	132451170	9720	9720	9720	9720	0
244	20231109	152300	132451170	9720	9720	9720	9720	0
245	20231109	152200	132451170	9720	9720	9720	9720	0
246	20231109	152100	132451170	9720	9720	9720	9720	0
247	20231109	152000	132451170	9720	9720	9720	9720	0
248	20231109	151900	132451170	9720	9730	9730	9720	14
249	20231109	151800	132315070	9720	9720	9720	9720	0
250	20231109	151700	132315070	9720	9720	9720	9720	0
251	20231109	151600	132315070	9720	9720	9720	9720	10
252	20231109	151500	132217870	9720	9720	9720	9720	9
253	20231109	151400	132130390	9760	9760	9760	9760	1
254	20231109	151300	132120630	9720	9720	9720	9720	0
255	20231109	151200	132120630	9720	9720	9720	9720	40
256	20231109	151100	131731830	9760	9760	9760	9760	2
257	20231109	151000	131712310	9760	9760	9760	9760	0
258	20231109	150900	131712310	9760	9760	9760	9760	0
259	20231109	150800	131712310	9760	9720	9760	9720	4
260	20231109	150700	131673390	9690	9700	9700	9690	489
261	20231109	150600	126932760	9710	9710	9710	9710	0
262	20231109	150500	126932760	9710	9710	9710	9710	154
263	20231109	150400	125437420	9710	9710	9710	9710	0
264	20231109	150300	125437420	9710	9710	9710	9710	0
265	20231109	150200	125437420	9710	9710	9710	9710	1
266	20231109	150100	125427710	9710	9710	9710	9710	30
267	20231109	150000	125136410	9710	9710	9710	9710	0
268	20231109	145900	125136410	9710	9710	9710	9710	0
269	20231109	145800	125136410	9710	9710	9710	9710	1
270	20231109	145700	125126700	9710	9710	9710	9710	50
271	20231109	145600	124641200	9720	9720	9720	9720	0
272	20231109	145500	124641200	9720	9720	9720	9720	0
273	20231109	145400	124641200	9720	9720	9720	9720	0
274	20231109	145300	124641200	9720	9720	9720	9720	0
275	20231109	145200	124641200	9720	9720	9720	9720	81
276	20231109	145100	123853880	9720	9720	9720	9720	238
277	20231109	145000	121540520	9720	9720	9720	9720	482
278	20231109	144900	116855480	9720	9730	9730	9720	40
279	20231109	144800	116466370	9730	9730	9730	9730	0
280	20231109	144700	116466370	9730	9730	9730	9730	0
281	20231109	144600	116466370	9730	9730	9730	9730	0
282	20231109	144500	116466370	9730	9730	9730	9730	9
283	20231109	144400	116378800	9730	9730	9730	9730	10
284	20231109	144300	116281500	9730	9730	9730	9730	10
285	20231109	144200	116184200	9730	9730	9730	9730	0
286	20231109	144100	116184200	9730	9730	9730	9730	0
287	20231109	144000	116184200	9730	9740	9750	9730	294
288	20231109	143900	113320520	9740	9740	9740	9740	0
289	20231109	143800	113320520	9740	9740	9740	9740	0
290	20231109	143700	113320520	9740	9740	9740	9740	0
291	20231109	143600	113320520	9740	9740	9740	9740	6
292	20231109	143500	113262080	9730	9740	9740	9730	106
293	20231109	143400	112229700	9750	9750	9750	9750	0
294	20231109	143300	112229700	9750	9750	9750	9750	0
295	20231109	143200	112229700	9750	9750	9750	9750	0
296	20231109	143100	112229700	9750	9750	9750	9750	0
297	20231109	143000	112229700	9750	9750	9750	9750	0
298	20231109	142900	112229700	9750	9750	9750	9750	0
299	20231109	142800	112229700	9750	9750	9750	9750	0
300	20231109	142700	112229700	9750	9750	9750	9750	0
301	20231109	142600	112229700	9750	9750	9750	9750	0
302	20231109	142500	112229700	9750	9750	9750	9750	10
303	20231109	142400	112132200	9750	9750	9750	9750	0
304	20231109	142300	112132200	9750	9750	9750	9750	11
305	20231109	142200	112024950	9750	9750	9750	9750	0
306	20231109	142100	112024950	9750	9750	9750	9750	0
307	20231109	142000	112024950	9750	9750	9750	9750	10
308	20231109	141900	111927450	9760	9760	9760	9760	0
309	20231109	141800	111927450	9760	9760	9760	9760	0
310	20231109	141700	111927450	9760	9760	9760	9760	0
311	20231109	141600	111927450	9760	9760	9760	9760	0
312	20231109	141500	111927450	9760	9760	9760	9760	0
313	20231109	141400	111927450	9760	9760	9760	9760	0
314	20231109	141300	111927450	9760	9760	9760	9760	1
315	20231109	141200	111917690	9750	9750	9750	9750	1
316	20231109	141100	111907940	9750	9750	9750	9750	1
317	20231109	141000	111898190	9740	9740	9740	9740	2
318	20231109	140900	111878710	9740	9740	9760	9740	9
319	20231109	140800	111791010	9740	9750	9750	9740	65
320	20231109	140700	111157860	9760	9760	9760	9760	0
321	20231109	140600	111157860	9760	9760	9760	9760	0
322	20231109	140500	111157860	9760	9760	9760	9760	100
323	20231109	140400	110181860	9760	9760	9760	9760	0
324	20231109	140300	110181860	9760	9760	9760	9760	1
325	20231109	140200	110172100	9760	9760	9760	9760	0
326	20231109	140100	110172100	9760	9760	9760	9760	103
327	20231109	140000	109166820	9740	9740	9740	9740	0
328	20231109	135900	109166820	9740	9740	9740	9740	0
329	20231109	135800	109166820	9740	9740	9740	9740	0
330	20231109	135700	109166820	9740	9740	9740	9740	0
331	20231109	135600	109166820	9740	9740	9740	9740	0
332	20231109	135500	109166820	9740	9740	9740	9740	0
333	20231109	135400	109166820	9740	9740	9740	9740	0
334	20231109	135300	109166820	9740	9740	9740	9740	0
335	20231109	135200	109166820	9740	9740	9740	9740	0
336	20231109	135100	109166820	9740	9740	9740	9740	0
337	20231109	135000	109166820	9740	9740	9740	9740	0
338	20231109	134900	109166820	9740	9740	9740	9740	0
339	20231109	134800	109166820	9740	9740	9740	9740	1
340	20231109	134700	109157080	9740	9750	9750	9740	70
341	20231109	134600	108475270	9750	9750	9750	9750	70
342	20231109	134500	107792770	9760	9760	9760	9760	1
343	20231109	134400	107783010	9760	9760	9760	9760	5
344	20231109	134300	107734210	9760	9760	9760	9760	17
345	20231109	134200	107568290	9750	9750	9750	9750	29
346	20231109	134100	107285540	9750	9750	9750	9750	1
347	20231109	134000	107275790	9760	9760	9760	9760	0
348	20231109	133900	107275790	9760	9750	9760	9750	279
349	20231109	133800	104554750	9760	9760	9760	9760	0
350	20231109	133700	104554750	9760	9760	9760	9760	0
351	20231109	133600	104554750	9760	9760	9760	9760	0
352	20231109	133500	104554750	9760	9760	9760	9760	15
353	20231109	133400	104408350	9760	9760	9760	9760	10
354	20231109	133300	104310750	9760	9760	9760	9760	0
355	20231109	133200	104310750	9760	9760	9760	9760	0
356	20231109	133100	104310750	9760	9760	9760	9760	0
357	20231109	133000	104310750	9760	9760	9760	9760	0
358	20231109	132900	104310750	9760	9760	9760	9760	6
359	20231109	132800	104252190	9770	9770	9770	9770	0
360	20231109	132700	104252190	9770	9770	9770	9770	0
361	20231109	132600	104252190	9770	9770	9770	9770	100
362	20231109	132500	103275190	9780	9780	9780	9780	5
363	20231109	132400	103226290	9790	9790	9790	9790	0
364	20231109	132300	103226290	9790	9790	9790	9790	0
365	20231109	132200	103226290	9790	9790	9790	9790	0
366	20231109	132100	103226290	9790	9790	9790	9790	0
367	20231109	132000	103226290	9790	9790	9790	9790	0
368	20231109	131900	103226290	9790	9790	9790	9790	0
369	20231109	131800	103226290	9790	9790	9790	9790	1
370	20231109	131700	103216500	9750	9750	9750	9750	0
371	20231109	131600	103216500	9750	9750	9750	9750	0
372	20231109	131500	103216500	9750	9750	9750	9750	0
373	20231109	131400	103216500	9750	9750	9750	9750	150
374	20231109	131300	101754000	9750	9750	9750	9750	0
375	20231109	131200	101754000	9750	9750	9750	9750	10
376	20231109	131100	101656500	9750	9750	9750	9750	1
377	20231109	131000	101646750	9750	9740	9750	9740	28
378	20231109	130900	101374010	9740	9740	9740	9740	0
379	20231109	130800	101374010	9740	9740	9740	9740	1
380	20231109	130700	101364270	9740	9740	9740	9740	0
381	20231109	130600	101364270	9740	9740	9740	9740	0
382	20231109	130500	101364270	9740	9740	9740	9740	0
383	20231109	130400	101364270	9740	9740	9740	9740	0
384	20231109	130300	101364270	9740	9740	9740	9740	0
385	20231109	130200	101364270	9740	9740	9740	9740	10
386	20231109	130100	101266870	9740	9720	9740	9720	142
387	20231109	130000	99884240	9730	9730	9730	9730	0
388	20231109	125900	99884240	9730	9730	9730	9730	71
389	20231109	125800	99193410	9730	9720	9760	9710	164
390	20231109	125700	97599820	9800	9800	9800	9800	0
391	20231109	125600	97599820	9800	9800	9800	9800	1
392	20231109	125500	97590020	9730	9750	9750	9730	92
393	20231109	125400	96693430	9800	9790	9800	9790	10
394	20231109	125300	96595510	9730	9730	9730	9730	0
395	20231109	125200	96595510	9730	9730	9730	9730	1
396	20231109	125100	96585780	9800	9800	9800	9800	0
397	20231109	125000	96585780	9800	9800	9800	9800	1
398	20231109	124900	96575980	9790	9790	9790	9790	21
399	20231109	124800	96370390	9690	9780	9780	9690	320
400	20231109	124700	93243960	9790	9790	9790	9790	113
401	20231109	124600	92137690	9790	9790	9790	9790	20
402	20231109	124500	91941890	9800	9800	9800	9800	0
403	20231109	124400	91941890	9800	9800	9800	9800	1
404	20231109	124300	91932090	9770	9780	9780	9770	82
405	20231109	124200	91130500	9800	9790	9800	9780	81
406	20231109	124100	90337500	9800	9800	9800	9800	0
407	20231109	124000	90337500	9800	9790	9800	9790	100
408	20231109	123900	89358160	9800	9800	9800	9800	0
409	20231109	123800	89358160	9800	9800	9800	9800	0
410	20231109	123700	89358160	9800	9800	9800	9770	12
411	20231109	123600	89240800	9790	9790	9790	9790	257
412	20231109	123500	86724770	9790	9770	9790	9770	316
413	20231109	123400	83634710	9780	9770	9780	9770	245
414	20231109	123300	81241040	9780	9770	9780	9770	74
415	20231109	123200	80518040	9780	9780	9780	9780	5
416	20231109	123100	80469140	9780	9770	9780	9770	62
417	20231109	123000	79863330	9770	9770	9780	9770	90
418	20231109	122900	78983820	9770	9740	9770	9740	2272
419	20231109	122800	56787130	9770	9770	9770	9750	3
420	20231109	122700	56757840	9760	9770	9770	9760	2
421	20231109	122600	56738310	9750	9750	9750	9750	1
422	20231109	122500	56728560	9770	9770	9770	9770	0
423	20231109	122400	56728560	9770	9770	9770	9770	2
424	20231109	122300	56709020	9770	9770	9770	9770	0
425	20231109	122200	56709020	9770	9770	9770	9770	0
426	20231109	122100	56709020	9770	9770	9770	9770	0
427	20231109	122000	56709020	9770	9750	9770	9750	11
428	20231109	121900	56601750	9770	9770	9770	9770	0
429	20231109	121800	56601750	9770	9770	9770	9770	0
430	20231109	121700	56601750	9770	9770	9770	9770	0
431	20231109	121600	56601750	9770	9770	9770	9740	3
432	20231109	121500	56572470	9770	9750	9770	9750	2
433	20231109	121400	56552950	9770	9770	9770	9770	0
434	20231109	121300	56552950	9770	9770	9770	9770	1
435	20231109	121200	56543180	9770	9770	9770	9770	0
436	20231109	121100	56543180	9770	9770	9770	9770	1
437	20231109	121000	56533410	9770	9770	9770	9770	0
438	20231109	120900	56533410	9770	9770	9770	9770	0
439	20231109	120800	56533410	9770	9770	9770	9770	1
440	20231109	120700	56523640	9770	9770	9770	9770	1
441	20231109	120600	56513870	9770	9770	9770	9770	100
442	20231109	120500	55536870	9770	9760	9770	9760	3
443	20231109	120400	55507580	9760	9760	9760	9760	1
444	20231109	120300	55497820	9760	9760	9760	9760	0
445	20231109	120200	55497820	9760	9760	9760	9760	0
446	20231109	120100	55497820	9760	9730	9760	9730	9
447	20231109	120000	55410140	9730	9730	9730	9730	0
448	20231109	115900	55410140	9730	9730	9730	9730	1
449	20231109	115800	55400410	9720	9720	9720	9720	3
450	20231109	115700	55371250	9710	9710	9710	9710	2
451	20231109	115600	55351830	9710	9710	9720	9700	25
452	20231109	115500	55109020	9710	9710	9780	9700	25
453	20231109	115400	54866210	9710	9730	9730	9670	288
454	20231109	115300	52072660	9770	9770	9770	9770	0
455	20231109	115200	52072660	9770	9760	9770	9760	100
456	20231109	115100	51095670	9770	9770	9770	9770	0
457	20231109	115000	51095670	9770	9770	9770	9770	1
458	20231109	114900	51085900	9760	9760	9760	9760	26
459	20231109	114800	50832140	9760	9760	9760	9760	0
460	20231109	114700	50832140	9760	9760	9760	9760	1
461	20231109	114600	50822380	9750	9750	9750	9750	91
462	20231109	114500	49935130	9750	9740	9750	9740	100
463	20231109	114400	48960260	9750	9750	9750	9750	50
464	20231109	114300	48472760	9750	9750	9750	9750	0
465	20231109	114200	48472760	9750	9750	9750	9750	0
466	20231109	114100	48472760	9750	9750	9750	9750	2
467	20231109	114000	48453260	9740	9740	9740	9740	0
468	20231109	113900	48453260	9740	9740	9740	9740	0
469	20231109	113800	48453260	9740	9750	9750	9740	101
470	20231109	113700	47468520	9750	9750	9750	9750	0
471	20231109	113600	47468520	9750	9750	9750	9750	0
472	20231109	113500	47468520	9750	9750	9750	9750	3
473	20231109	113400	47439270	9750	9750	9750	9750	100
474	20231109	113300	46464270	9750	9750	9750	9750	0
475	20231109	113200	46464270	9750	9750	9750	9750	3
476	20231109	113100	46435020	9750	9750	9750	9750	0
477	20231109	113000	46435020	9750	9750	9750	9750	2
478	20231109	112900	46415520	9750	9750	9750	9750	0
479	20231109	112800	46415520	9750	9750	9750	9750	0
480	20231109	112700	46415520	9750	9730	9750	9730	200
481	20231109	112600	44465820	9740	9740	9740	9740	0
482	20231109	112500	44465820	9740	9720	9740	9720	3
483	20231109	112400	44436640	9720	9720	9720	9720	0
484	20231109	112300	44436640	9720	9720	9720	9720	100
485	20231109	112200	43464640	9720	9720	9720	9720	1
486	20231109	112100	43454920	9700	9700	9700	9700	0
487	20231109	112000	43454920	9700	9710	9710	9700	8
488	20231109	111900	43377310	9740	9740	9740	9740	0
489	20231109	111800	43377310	9740	9740	9740	9740	0
490	20231109	111700	43377310	9740	9730	9740	9730	3
491	20231109	111600	43348100	9740	9720	9740	9720	5
492	20231109	111500	43299480	9720	9720	9720	9720	1
493	20231109	111400	43289760	9750	9740	9750	9720	55
494	20231109	111300	42755050	9750	9750	9750	9750	0
495	20231109	111200	42755050	9750	9750	9750	9750	4
496	20231109	111100	42716050	9750	9750	9750	9750	0
497	20231109	111000	42716050	9750	9750	9750	9750	0
498	20231109	110900	42716050	9750	9750	9750	9750	0
499	20231109	110800	42716050	9750	9750	9750	9750	0
500	20231109	110700	42716050	9750	9750	9750	9750	2
501	20231109	110600	42696550	9750	9750	9750	9750	0
502	20231109	110500	42696550	9750	9750	9750	9750	10
503	20231109	110400	42599050	9750	9750	9750	9750	0
504	20231109	110300	42599050	9750	9750	9750	9750	0
505	20231109	110200	42599050	9750	9730	9750	9720	5
506	20231109	110100	42550370	9740	9740	9740	9740	0
507	20231109	110000	42550370	9740	9740	9740	9740	100
508	20231109	105900	41576370	9740	9740	9740	9740	0
509	20231109	105800	41576370	9740	9730	9740	9730	11
510	20231109	105700	41469240	9740	9740	9740	9740	0
511	20231109	105600	41469240	9740	9730	9740	9730	11
512	20231109	105500	41362190	9630	9730	9730	9630	42
513	20231109	105400	40956100	9740	9740	9740	9740	0
514	20231109	105300	40956100	9740	9740	9740	9740	301
515	20231109	105200	38024360	9750	9750	9750	9750	0
516	20231109	105100	38024360	9750	9750	9750	9750	0
517	20231109	105000	38024360	9750	9750	9750	9750	0
518	20231109	104900	38024360	9750	9750	9750	9750	0
519	20231109	104800	38024360	9750	9750	9750	9750	2
520	20231109	104700	38004860	9750	9750	9750	9750	3
521	20231109	104600	37975610	9750	9750	9750	9750	0
522	20231109	104500	37975610	9750	9750	9750	9750	5
523	20231109	104400	37926860	9750	9750	9750	9750	0
524	20231109	104300	37926860	9750	9750	9750	9750	0
525	20231109	104200	37926860	9750	9740	9750	9740	56
526	20231109	104100	37381390	9740	9740	9740	9740	0
527	20231109	104000	37381390	9740	9690	9740	9690	34
528	20231109	103900	37051880	9710	9710	9710	9710	0
529	20231109	103800	37051880	9710	9710	9710	9710	1
530	20231109	103700	37042170	9740	9740	9740	9740	1
531	20231109	103600	37032430	9740	9740	9740	9740	0
532	20231109	103500	37032430	9740	9740	9740	9740	0
533	20231109	103400	37032430	9740	9740	9740	9740	10
534	20231109	103300	36935030	9740	9740	9740	9620	104
535	20231109	103200	35932830	9740	9740	9740	9740	1
536	20231109	103100	35923090	9720	9680	9720	9680	52
537	20231109	103000	35417690	9720	9720	9720	9720	0
538	20231109	102900	35417690	9720	9720	9720	9720	0
539	20231109	102800	35417690	9720	9670	9720	9670	2
540	20231109	102700	35398300	9710	9710	9720	9710	20
541	20231109	102600	35204080	9720	9700	9720	9700	7
542	20231109	102500	35136150	9700	9700	9700	9700	0
543	20231109	102400	35136150	9700	9700	9700	9650	3
544	20231109	102300	35107100	9700	9650	9710	9620	274
545	20231109	102200	32465770	9710	9670	9710	9670	2
546	20231109	102100	32446390	9620	9620	9620	9620	2
547	20231109	102000	32427150	9660	9660	9660	9660	0
548	20231109	101900	32427150	9660	9620	9660	9620	22
549	20231109	101800	32215430	9660	9660	9660	9660	0
550	20231109	101700	32215430	9660	9660	9660	9660	422
551	20231109	101600	28138910	9620	9660	9660	9620	301
552	20231109	101500	25242500	9660	9660	9660	9660	1
553	20231109	101400	25232840	9650	9690	9690	9630	140
554	20231109	101300	23881760	9710	9710	9710	9710	0
555	20231109	101200	23881760	9710	9700	9710	9700	20
556	20231109	101100	23687610	9700	9700	9700	9700	0
557	20231109	101000	23687610	9700	9700	9700	9700	0
558	20231109	100900	23687610	9700	9700	9700	9700	1
559	20231109	100800	23677910	9700	9700	9700	9700	0
560	20231109	100700	23677910	9700	9700	9700	9700	0
561	20231109	100600	23677910	9700	9700	9700	9700	0
562	20231109	100500	23677910	9700	9700	9700	9700	0
563	20231109	100400	23677910	9700	9700	9700	9700	0
564	20231109	100300	23677910	9700	9700	9700	9700	1
565	20231109	100200	23668210	9680	9680	9680	9680	18
566	20231109	100100	23493970	9680	9670	9680	9670	2
567	20231109	100000	23474620	9680	9680	9680	9680	0
568	20231109	095900	23474620	9680	9670	9680	9670	2
569	20231109	095800	23455270	9610	9620	9620	9610	40
570	20231109	095700	23070690	9730	9730	9730	9730	1
571	20231109	095600	23060960	9650	9680	9680	9650	2
572	20231109	095500	23041630	9610	9670	9670	9610	90
573	20231109	095400	22172650	9730	9670	9730	9670	13
574	20231109	095300	22046880	9720	9720	9720	9720	11
575	20231109	095200	21939960	9720	9720	9720	9720	3
576	20231109	095100	21910800	9750	9750	9750	9750	0
577	20231109	095000	21910800	9750	9680	9750	9670	120
578	20231109	094900	20748940	9670	9750	9750	9670	34
579	20231109	094800	20419370	9770	9760	9770	9760	4
580	20231109	094700	20380320	9790	9770	9790	9770	91
581	20231109	094600	19490030	9780	9780	9780	9780	106
582	20231109	094500	18453350	9770	9760	9770	9760	6
583	20231109	094400	18394740	9770	9750	9770	9750	2
584	20231109	094300	18375220	9760	9740	9760	9740	35
585	20231109	094200	18033800	9760	9760	9760	9760	0
586	20231109	094100	18033800	9760	9760	9760	9760	1
587	20231109	094000	18024040	9780	9780	9780	9770	11
588	20231109	093900	17916520	9770	9760	9770	9760	24
589	20231109	093800	17682090	9760	9760	9760	9760	3
590	20231109	093700	17652810	9750	9750	9750	9690	15
591	20231109	093600	17506630	9740	9750	9750	9690	7
592	20231109	093500	17438570	9690	9700	9760	9690	4
593	20231109	093400	17399730	9770	9770	9770	9770	4
594	20231109	093300	17360650	9770	9770	9770	9770	2
595	20231109	093200	17341110	9770	9770	9770	9770	1
596	20231109	093100	17331340	9690	9750	9750	9690	10
597	20231109	093000	17234330	9790	9790	9790	9790	1
598	20231109	092900	17224540	9780	9780	9780	9780	38
599	20231109	092800	16852900	9780	9780	9780	9780	59
600	20231109	092700	16275880	9780	9760	9780	9760	14
601	20231109	092600	16139220	9800	9800	9800	9800	8
602	20231109	092500	16060820	9760	9770	9800	9730	520
603	20231109	092400	10972580	9770	9760	9770	9760	62
604	20231109	092300	10367030	9760	9760	9760	9760	47
605	20231109	092200	9908310	9760	9760	9760	9760	2
606	20231109	092100	9888790	9760	9750	9760	9750	51
607	20231109	092000	9391530	9740	9740	9740	9740	48
608	20231109	091900	8924010	9740	9730	9740	9730	136
609	20231109	091800	7600710	9730	9730	9730	9730	102
610	20231109	091700	6608250	9730	9730	9730	9730	0
611	20231109	091600	6608250	9730	9720	9730	9720	7
612	20231109	091500	6540200	9730	9730	9730	9730	55
613	20231109	091400	6005050	9730	9730	9730	9730	0
614	20231109	091300	6005050	9730	9730	9730	9730	1
615	20231109	091200	5995320	9730	9740	9740	9690	37
616	20231109	091100	5635500	9730	9730	9730	9730	20
617	20231109	091000	5440900	9730	9720	9730	9720	3
618	20231109	090900	5411730	9720	9720	9720	9720	14
619	20231109	090800	5275650	9720	9720	9720	9720	50
620	20231109	090700	4789650	9710	9710	9720	9710	64
621	20231109	090600	4168200	9710	9720	9720	9710	19
622	20231109	090500	3983660	9730	9710	9730	9580	203
623	20231109	090400	2024510	9750	9740	9750	9740	11
624	20231109	090300	1917360	9750	9750	9750	9740	104
625	20231109	090200	903370	9750	9750	9750	9750	1
626	20231109	090100	893620	9750	9730	9750	9690	46
627	20231109	090000	446210	9730	9670	9730	9670	46