KissMeData/093640/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200000	655920340	9840	9840	9840	9840	2576
3	20231109	195900	655920340	9840	9840	9840	9840	0
4	20231109	195800	655920340	9840	9840	9840	9840	0
5	20231109	195700	655920340	9840	9840	9840	9840	0
6	20231109	195600	655920340	9840	9840	9840	9840	0
7	20231109	195500	655920340	9840	9840	9840	9840	0
8	20231109	195400	655920340	9840	9840	9840	9840	0
9	20231109	195300	655920340	9840	9840	9840	9840	0
10	20231109	195200	655920340	9840	9840	9840	9840	0
11	20231109	195100	655920340	9840	9840	9840	9840	0
12	20231109	195000	655920340	9840	9840	9840	9840	0
13	20231109	194900	655920340	9840	9840	9840	9840	0
14	20231109	194800	655920340	9840	9840	9840	9840	0
15	20231109	194700	655920340	9840	9840	9840	9840	0
16	20231109	194600	655920340	9840	9840	9840	9840	0
17	20231109	194500	655920340	9840	9840	9840	9840	0
18	20231109	194400	655920340	9840	9840	9840	9840	0
19	20231109	194300	655920340	9840	9840	9840	9840	0
20	20231109	194200	655920340	9840	9840	9840	9840	0
21	20231109	194100	655920340	9840	9840	9840	9840	0
22	20231109	194000	655920340	9840	9840	9840	9840	0
23	20231109	193900	655920340	9840	9840	9840	9840	0
24	20231109	193800	655920340	9840	9840	9840	9840	0
25	20231109	193700	655920340	9840	9840	9840	9840	0
26	20231109	193600	655920340	9840	9840	9840	9840	0
27	20231109	193500	655920340	9840	9840	9840	9840	0
28	20231109	193400	655920340	9840	9840	9840	9840	0
29	20231109	193300	655920340	9840	9840	9840	9840	0
30	20231109	193200	655920340	9840	9840	9840	9840	0
31	20231109	193100	655920340	9840	9840	9840	9840	0
32	20231109	193000	655920340	9840	9840	9840	9840	2576
33	20231109	192900	655920340	9840	9840	9840	9840	0
34	20231109	192800	655920340	9840	9840	9840	9840	0
35	20231109	192700	655920340	9840	9840	9840	9840	0
36	20231109	192600	655920340	9840	9840	9840	9840	0
37	20231109	192500	655920340	9840	9840	9840	9840	0
38	20231109	192400	655920340	9840	9840	9840	9840	0
39	20231109	192300	655920340	9840	9840	9840	9840	0
40	20231109	192200	655920340	9840	9840	9840	9840	0
41	20231109	192100	655920340	9840	9840	9840	9840	0
42	20231109	192000	655920340	9840	9840	9840	9840	0
43	20231109	191900	655920340	9840	9840	9840	9840	0
44	20231109	191800	655920340	9840	9840	9840	9840	0
45	20231109	191700	655920340	9840	9840	9840	9840	0
46	20231109	191600	655920340	9840	9840	9840	9840	0
47	20231109	191500	655920340	9840	9840	9840	9840	0
48	20231109	191400	655920340	9840	9840	9840	9840	0
49	20231109	191300	655920340	9840	9840	9840	9840	0
50	20231109	191200	655920340	9840	9840	9840	9840	0
51	20231109	191100	655920340	9840	9840	9840	9840	0
52	20231109	191000	655920340	9840	9840	9840	9840	0
53	20231109	190900	655920340	9840	9840	9840	9840	0
54	20231109	190800	655920340	9840	9840	9840	9840	0
55	20231109	190700	655920340	9840	9840	9840	9840	0
56	20231109	190600	655920340	9840	9840	9840	9840	0
57	20231109	190500	655920340	9840	9840	9840	9840	0
58	20231109	190400	655920340	9840	9840	9840	9840	0
59	20231109	190300	655920340	9840	9840	9840	9840	0
60	20231109	190200	655920340	9840	9840	9840	9840	0
61	20231109	190100	655920340	9840	9840	9840	9840	0
62	20231109	190000	655920340	9840	9840	9840	9840	2576
63	20231109	185900	655920340	9840	9840	9840	9840	0
64	20231109	185800	655920340	9840	9840	9840	9840	0
65	20231109	185700	655920340	9840	9840	9840	9840	0
66	20231109	185600	655920340	9840	9840	9840	9840	0
67	20231109	185500	655920340	9840	9840	9840	9840	0
68	20231109	185400	655920340	9840	9840	9840	9840	0
69	20231109	185300	655920340	9840	9840	9840	9840	0
70	20231109	185200	655920340	9840	9840	9840	9840	0
71	20231109	185100	655920340	9840	9840	9840	9840	0
72	20231109	185000	655920340	9840	9840	9840	9840	0
73	20231109	184900	655920340	9840	9840	9840	9840	0
74	20231109	184800	655920340	9840	9840	9840	9840	0
75	20231109	184700	655920340	9840	9840	9840	9840	0
76	20231109	184600	655920340	9840	9840	9840	9840	0
77	20231109	184500	655920340	9840	9840	9840	9840	0
78	20231109	184400	655920340	9840	9840	9840	9840	0
79	20231109	184300	655920340	9840	9840	9840	9840	0
80	20231109	184200	655920340	9840	9840	9840	9840	0
81	20231109	184100	655920340	9840	9840	9840	9840	0
82	20231109	184000	655920340	9840	9840	9840	9840	0
83	20231109	183900	655920340	9840	9840	9840	9840	0
84	20231109	183800	655920340	9840	9840	9840	9840	0
85	20231109	183700	655920340	9840	9840	9840	9840	0
86	20231109	183600	655920340	9840	9840	9840	9840	0
87	20231109	183500	655920340	9840	9840	9840	9840	0
88	20231109	183400	655920340	9840	9840	9840	9840	0
89	20231109	183300	655920340	9840	9840	9840	9840	0
90	20231109	183200	655920340	9840	9840	9840	9840	0
91	20231109	183100	655920340	9840	9840	9840	9840	0
92	20231109	183000	655920340	9840	9840	9840	9840	2576
93	20231109	182900	655920340	9840	9840	9840	9840	0
94	20231109	182800	655920340	9840	9840	9840	9840	0
95	20231109	182700	655920340	9840	9840	9840	9840	0
96	20231109	182600	655920340	9840	9840	9840	9840	0
97	20231109	182500	655920340	9840	9840	9840	9840	0
98	20231109	182400	655920340	9840	9840	9840	9840	0
99	20231109	182300	655920340	9840	9840	9840	9840	0
100	20231109	182200	655920340	9840	9840	9840	9840	0
101	20231109	182100	655920340	9840	9840	9840	9840	0
102	20231109	182000	655920340	9840	9840	9840	9840	0
103	20231109	181900	655920340	9840	9840	9840	9840	0
104	20231109	181800	655920340	9840	9840	9840	9840	0
105	20231109	181700	655920340	9840	9840	9840	9840	0
106	20231109	181600	655920340	9840	9840	9840	9840	0
107	20231109	181500	655920340	9840	9840	9840	9840	0
108	20231109	181400	655920340	9840	9840	9840	9840	0
109	20231109	181300	655920340	9840	9840	9840	9840	0
110	20231109	181200	655920340	9840	9840	9840	9840	0
111	20231109	181100	655920340	9840	9840	9840	9840	0
112	20231109	181000	655920340	9840	9840	9840	9840	0
113	20231109	180900	655920340	9840	9840	9840	9840	0
114	20231109	180800	655920340	9840	9840	9840	9840	0
115	20231109	180700	655920340	9840	9840	9840	9840	0
116	20231109	180600	655920340	9840	9840	9840	9840	0
117	20231109	180500	655920340	9840	9840	9840	9840	0
118	20231109	180400	655920340	9840	9840	9840	9840	0
119	20231109	180300	655920340	9840	9840	9840	9840	0
120	20231109	180200	655920340	9840	9840	9840	9840	0
121	20231109	180100	655920340	9840	9840	9840	9840	0
122	20231109	180000	655920340	9840	9840	9840	9840	2576
123	20231109	175900	655920340	9840	9840	9840	9840	0
124	20231109	175800	655920340	9840	9840	9840	9840	0
125	20231109	175700	655920340	9840	9840	9840	9840	0
126	20231109	175600	655920340	9840	9840	9840	9840	0
127	20231109	175500	655920340	9840	9840	9840	9840	0
128	20231109	175400	655920340	9840	9840	9840	9840	0
129	20231109	175300	655920340	9840	9840	9840	9840	0
130	20231109	175200	655920340	9840	9840	9840	9840	0
131	20231109	175100	655920340	9840	9840	9840	9840	0
132	20231109	175000	655920340	9840	9840	9840	9840	0
133	20231109	174900	655920340	9840	9840	9840	9840	0
134	20231109	174800	655920340	9840	9840	9840	9840	0
135	20231109	174700	655920340	9840	9840	9840	9840	0
136	20231109	174600	655920340	9840	9840	9840	9840	0
137	20231109	174500	655920340	9840	9840	9840	9840	0
138	20231109	174400	655920340	9840	9840	9840	9840	0
139	20231109	174300	655920340	9840	9840	9840	9840	0
140	20231109	174200	655920340	9840	9840	9840	9840	0
141	20231109	174100	655920340	9840	9840	9840	9840	0
142	20231109	174000	655920340	9840	9840	9840	9840	0
143	20231109	173900	655920340	9840	9840	9840	9840	0
144	20231109	173800	655920340	9840	9840	9840	9840	0
145	20231109	173700	655920340	9840	9840	9840	9840	0
146	20231109	173600	655920340	9840	9840	9840	9840	0
147	20231109	173500	655920340	9840	9840	9840	9840	0
148	20231109	173400	655920340	9840	9840	9840	9840	0
149	20231109	173300	655920340	9840	9840	9840	9840	0
150	20231109	173200	655920340	9840	9840	9840	9840	0
151	20231109	173100	655920340	9840	9840	9840	9840	0
152	20231109	173000	655920340	9840	9840	9840	9840	2576
153	20231109	172900	655920340	9840	9840	9840	9840	0
154	20231109	172800	655920340	9840	9840	9840	9840	0
155	20231109	172700	655920340	9840	9840	9840	9840	0
156	20231109	172600	655920340	9840	9840	9840	9840	0
157	20231109	172500	655920340	9840	9840	9840	9840	0
158	20231109	172400	655920340	9840	9840	9840	9840	0
159	20231109	172300	655920340	9840	9840	9840	9840	0
160	20231109	172200	655920340	9840	9840	9840	9840	0
161	20231109	172100	655920340	9840	9840	9840	9840	0
162	20231109	172000	655920340	9840	9840	9840	9840	0
163	20231109	171900	655920340	9840	9840	9840	9840	0
164	20231109	171800	655920340	9840	9840	9840	9840	0
165	20231109	171700	655920340	9840	9840	9840	9840	0
166	20231109	171600	655920340	9840	9840	9840	9840	0
167	20231109	171500	655920340	9840	9840	9840	9840	0
168	20231109	171400	655920340	9840	9840	9840	9840	0
169	20231109	171300	655920340	9840	9840	9840	9840	0
170	20231109	171200	655920340	9840	9840	9840	9840	0
171	20231109	171100	655920340	9840	9840	9840	9840	0
172	20231109	171000	655920340	9840	9840	9840	9840	0
173	20231109	170900	655920340	9840	9840	9840	9840	0
174	20231109	170800	655920340	9840	9840	9840	9840	0
175	20231109	170700	655920340	9840	9840	9840	9840	0
176	20231109	170600	655920340	9840	9840	9840	9840	0
177	20231109	170500	655920340	9840	9840	9840	9840	0
178	20231109	170400	655920340	9840	9840	9840	9840	0
179	20231109	170300	655920340	9840	9840	9840	9840	0
180	20231109	170200	655920340	9840	9840	9840	9840	0
181	20231109	170100	655920340	9840	9840	9840	9840	0
182	20231109	170000	655920340	9840	9840	9840	9840	2576
183	20231109	165900	655920340	9840	9840	9840	9840	0
184	20231109	165800	655920340	9840	9840	9840	9840	0
185	20231109	165700	655920340	9840	9840	9840	9840	0
186	20231109	165600	655920340	9840	9840	9840	9840	0
187	20231109	165500	655920340	9840	9840	9840	9840	0
188	20231109	165400	655920340	9840	9840	9840	9840	0
189	20231109	165300	655920340	9840	9840	9840	9840	0
190	20231109	165200	655920340	9840	9840	9840	9840	0
191	20231109	165100	655920340	9840	9840	9840	9840	0
192	20231109	165000	655920340	9840	9840	9840	9840	0
193	20231109	164900	655920340	9840	9840	9840	9840	0
194	20231109	164800	655920340	9840	9840	9840	9840	0
195	20231109	164700	655920340	9840	9840	9840	9840	0
196	20231109	164600	655920340	9840	9840	9840	9840	0
197	20231109	164500	655920340	9840	9840	9840	9840	0
198	20231109	164400	655920340	9840	9840	9840	9840	0
199	20231109	164300	655920340	9840	9840	9840	9840	0
200	20231109	164200	655920340	9840	9840	9840	9840	0
201	20231109	164100	655920340	9840	9840	9840	9840	0
202	20231109	164000	655920340	9840	9840	9840	9840	0
203	20231109	163900	655920340	9840	9840	9840	9840	0
204	20231109	163800	655920340	9840	9840	9840	9840	0
205	20231109	163700	655920340	9840	9840	9840	9840	0
206	20231109	163600	655920340	9840	9840	9840	9840	0
207	20231109	163500	655920340	9840	9840	9840	9840	0
208	20231109	163400	655920340	9840	9840	9840	9840	0
209	20231109	163300	655920340	9840	9840	9840	9840	0
210	20231109	163200	655920340	9840	9840	9840	9840	0
211	20231109	163100	655920340	9840	9840	9840	9840	0
212	20231109	163000	655920340	9840	9840	9840	9840	2576
213	20231109	162900	655920340	9840	9840	9840	9840	0
214	20231109	162800	655920340	9840	9840	9840	9840	0
215	20231109	162700	655920340	9840	9840	9840	9840	0
216	20231109	162600	655920340	9840	9840	9840	9840	0
217	20231109	162500	655920340	9840	9840	9840	9840	0
218	20231109	162400	655920340	9840	9840	9840	9840	0
219	20231109	162300	655920340	9840	9840	9840	9840	0
220	20231109	162200	655920340	9840	9840	9840	9840	0
221	20231109	162100	655920340	9840	9840	9840	9840	0
222	20231109	162000	655920340	9840	9840	9840	9840	0
223	20231109	161900	655920340	9840	9840	9840	9840	0
224	20231109	161800	655920340	9840	9840	9840	9840	0
225	20231109	161700	655920340	9840	9840	9840	9840	0
226	20231109	161600	655920340	9840	9840	9840	9840	0
227	20231109	161500	655920340	9840	9840	9840	9840	0
228	20231109	161400	655920340	9840	9840	9840	9840	0
229	20231109	161300	655920340	9840	9840	9840	9840	0
230	20231109	161200	655920340	9840	9840	9840	9840	0
231	20231109	161100	655920340	9840	9840	9840	9840	0
232	20231109	161000	655920340	9840	9840	9840	9840	0
233	20231109	160900	655920340	9840	9840	9840	9840	0
234	20231109	160800	655920340	9840	9840	9840	9840	0
235	20231109	160700	655920340	9840	9840	9840	9840	0
236	20231109	160600	655920340	9840	9840	9840	9840	0
237	20231109	160500	655920340	9840	9840	9840	9840	0
238	20231109	160400	655920340	9840	9840	9840	9840	0
239	20231109	160300	655920340	9840	9840	9840	9840	0
240	20231109	160200	655920340	9840	9840	9840	9840	0
241	20231109	160100	655920340	9840	9840	9840	9840	0
242	20231109	160000	655920340	9840	9840	9840	9840	2576
243	20231109	155900	655920340	9840	9840	9840	9840	0
244	20231109	155800	655920340	9840	9840	9840	9840	0
245	20231109	155700	655920340	9840	9840	9840	9840	0
246	20231109	155600	655920340	9840	9840	9840	9840	0
247	20231109	155500	655920340	9840	9840	9840	9840	0
248	20231109	155400	655920340	9840	9840	9840	9840	0
249	20231109	155300	655920340	9840	9840	9840	9840	0
250	20231109	155200	655920340	9840	9840	9840	9840	0
251	20231109	155100	655920340	9840	9840	9840	9840	0
252	20231109	155000	655920340	9840	9840	9840	9840	0
253	20231109	154900	655920340	9840	9840	9840	9840	0
254	20231109	154800	655920340	9840	9840	9840	9840	0
255	20231109	154700	655920340	9840	9840	9840	9840	0
256	20231109	154600	655920340	9840	9840	9840	9840	0
257	20231109	154500	655920340	9840	9840	9840	9840	0
258	20231109	154400	655920340	9840	9840	9840	9840	0
259	20231109	154300	655920340	9840	9840	9840	9840	0
260	20231109	154200	655920340	9840	9840	9840	9840	0
261	20231109	154100	655920340	9840	9840	9840	9840	0
262	20231109	154000	655920340	9840	9840	9840	9840	0
263	20231109	153900	655920340	9840	9840	9840	9840	0
264	20231109	153800	655920340	9840	9840	9840	9840	0
265	20231109	153700	655920340	9840	9840	9840	9840	0
266	20231109	153600	655920340	9840	9840	9840	9840	0
267	20231109	153500	655920340	9840	9840	9840	9840	0
268	20231109	153400	655920340	9840	9840	9840	9840	0
269	20231109	153300	655920340	9840	9840	9840	9840	0
270	20231109	153200	655920340	9840	9840	9840	9840	0
271	20231109	153100	655920340	9840	9840	9840	9840	0
272	20231109	153000	655920340	9840	9840	9840	9840	5152
273	20231109	152900	630572500	9840	9840	9840	9840	0
274	20231109	152800	630572500	9840	9840	9840	9840	0
275	20231109	152700	630572500	9840	9840	9840	9840	0
276	20231109	152600	630572500	9840	9840	9840	9840	0
277	20231109	152500	630572500	9840	9840	9840	9840	0
278	20231109	152400	630572500	9840	9840	9840	9840	0
279	20231109	152300	630572500	9840	9840	9840	9840	0
280	20231109	152200	630572500	9840	9840	9840	9840	0
281	20231109	152100	630572500	9840	9840	9840	9840	0
282	20231109	152000	630572500	9840	9840	9840	9840	0
283	20231109	151900	630572500	9840	9830	9840	9830	100
284	20231109	151800	629588700	9840	9830	9840	9830	120
285	20231109	151700	628407910	9840	9840	9840	9840	101
286	20231109	151600	627414070	9840	9840	9840	9840	9
287	20231109	151500	627325510	9840	9840	9840	9840	50
288	20231109	151400	626833510	9840	9820	9840	9820	69
289	20231109	151300	626154930	9830	9830	9830	9820	176
290	20231109	151200	624424900	9830	9830	9830	9830	40
291	20231109	151100	624031700	9820	9820	9820	9820	0
292	20231109	151000	624031700	9820	9820	9820	9820	60
293	20231109	150900	623442500	9810	9810	9810	9810	509
294	20231109	150800	618449210	9810	9820	9820	9810	59
295	20231109	150700	617870170	9820	9820	9820	9820	3
296	20231109	150600	617840710	9820	9820	9820	9820	117
297	20231109	150500	616691770	9820	9830	9830	9820	297
298	20231109	150400	613775110	9820	9820	9820	9820	547
299	20231109	150300	608403570	9820	9830	9830	9820	6
300	20231109	150200	608344620	9830	9850	9850	9830	319
301	20231109	150100	605206630	9840	9840	9840	9830	80
302	20231109	150000	604419830	9850	9830	9850	9830	16
303	20231109	145900	604262430	9850	9850	9850	9850	518
304	20231109	145800	599160130	9850	9850	9850	9830	16
305	20231109	145700	599002730	9850	9850	9850	9850	6
306	20231109	145600	598943630	9830	9830	9850	9830	108
307	20231109	145500	597881950	9840	9850	9850	9840	2000
308	20231109	145400	578201940	9850	9820	9850	9820	959
309	20231109	145300	568765120	9820	9810	9820	9810	20
310	20231109	145200	568568820	9840	9840	9840	9840	100
311	20231109	145100	567584820	9840	9840	9840	9840	2
312	20231109	145000	567565140	9840	9840	9840	9840	6
313	20231109	144900	567506100	9840	9840	9840	9820	58
314	20231109	144800	566935520	9840	9830	9840	9820	119
315	20231109	144700	565765620	9840	9840	9840	9840	1
316	20231109	144600	565755780	9820	9840	9840	9820	6
317	20231109	144500	565696840	9840	9840	9840	9840	1
318	20231109	144400	565687000	9820	9840	9840	9820	15
319	20231109	144300	565539500	9840	9820	9840	9820	73
320	20231109	144200	564821600	9830	9830	9830	9830	142
321	20231109	144100	563425740	9830	9830	9830	9810	1749
322	20231109	144000	546245070	9820	9820	9830	9810	30
323	20231109	143900	545950710	9830	9830	9830	9830	2
324	20231109	143800	545931050	9810	9820	9830	9810	513
325	20231109	143700	540892440	9830	9820	9830	9820	11
326	20231109	143600	540784410	9820	9830	9830	9820	8
327	20231109	143500	540705820	9830	9830	9830	9820	22
328	20231109	143400	540489760	9820	9820	9820	9820	15
329	20231109	143300	540342460	9830	9820	9830	9820	2
330	20231109	143200	540322810	9820	9820	9830	9820	24
331	20231109	143100	540087110	9830	9830	9830	9830	0
332	20231109	143000	540087110	9830	9830	9830	9830	13
333	20231109	142900	539959320	9810	9820	9830	9810	42
334	20231109	142800	539547210	9840	9840	9840	9840	8
335	20231109	142700	539468490	9840	9820	9840	9820	137
336	20231109	142600	538123040	9840	9820	9840	9820	16
337	20231109	142500	537965900	9840	9820	9840	9820	21
338	20231109	142400	537759660	9840	9840	9840	9820	22
339	20231109	142300	537543580	9850	9820	9850	9820	40
340	20231109	142200	537150260	9820	9830	9830	9820	11
341	20231109	142100	537042230	9830	9830	9830	9830	1
342	20231109	142000	537032400	9850	9830	9850	9830	121
343	20231109	141900	535842940	9850	9830	9850	9830	54
344	20231109	141800	535311560	9830	9830	9830	9830	0
345	20231109	141700	535311560	9830	9830	9830	9830	20
346	20231109	141600	535114960	9840	9840	9840	9830	17
347	20231109	141500	534947730	9830	9840	9840	9830	106
348	20231109	141400	533904740	9830	9840	9840	9830	34
349	20231109	141300	533570500	9840	9840	9840	9840	1
350	20231109	141200	533560660	9840	9840	9850	9840	24
351	20231109	141100	533324490	9840	9840	9840	9840	0
352	20231109	141000	533324490	9840	9840	9840	9840	21
353	20231109	140900	533117850	9840	9840	9840	9840	0
354	20231109	140800	533117850	9840	9840	9840	9840	68
355	20231109	140700	532448730	9840	9840	9840	9840	71
356	20231109	140600	531750090	9840	9840	9840	9840	95
357	20231109	140500	530815290	9840	9840	9840	9840	1
358	20231109	140400	530805450	9820	9840	9840	9820	22
359	20231109	140300	530588990	9830	9830	9830	9830	48
360	20231109	140200	530117150	9810	9810	9830	9810	78
361	20231109	140100	529350610	9830	9830	9830	9830	1
362	20231109	140000	529340780	9820	9830	9830	9820	87
363	20231109	135900	528486430	9830	9850	9850	9830	3
364	20231109	135800	528456910	9820	9850	9850	9820	163
365	20231109	135700	526855430	9850	9850	9850	9850	0
366	20231109	135600	526855430	9850	9850	9850	9850	0
367	20231109	135500	526855430	9850	9830	9850	9800	16049
368	20231109	135400	369525020	9840	9840	9840	9840	1145
369	20231109	135300	358258220	9820	9820	9820	9820	60
370	20231109	135200	357669020	9830	9830	9830	9830	3
371	20231109	135100	357639530	9830	9830	9830	9830	32
372	20231109	135000	357324970	9830	9830	9830	9830	165
373	20231109	134900	355703020	9830	9810	9830	9800	20
374	20231109	134800	355506970	9800	9800	9810	9800	55
375	20231109	134700	354967570	9810	9810	9810	9810	2
376	20231109	134600	354947950	9800	9830	9830	9800	52
377	20231109	134500	354438320	9830	9830	9830	9830	0
378	20231109	134400	354438320	9830	9830	9830	9800	4
379	20231109	134300	354399030	9830	9820	9830	9800	153
380	20231109	134200	352897130	9810	9810	9810	9810	6
381	20231109	134100	352838270	9800	9800	9800	9800	1
382	20231109	134000	352828470	9800	9800	9800	9800	0
383	20231109	133900	352828470	9800	9800	9800	9800	20
384	20231109	133800	352632470	9800	9800	9800	9800	434
385	20231109	133700	348379270	9790	9800	9800	9790	166
386	20231109	133600	346752570	9800	9800	9800	9790	722
387	20231109	133500	339677170	9800	9800	9800	9800	19
388	20231109	133400	339490970	9800	9800	9800	9800	14
389	20231109	133300	339353770	9800	9800	9800	9800	60
390	20231109	133200	338765770	9800	9800	9800	9800	60
391	20231109	133100	338177770	9800	9800	9800	9800	3
392	20231109	133000	338148370	9800	9800	9800	9800	273
393	20231109	132900	335472970	9800	9800	9800	9800	57
394	20231109	132800	334914370	9800	9800	9800	9790	307
395	20231109	132700	331908770	9800	9800	9800	9800	1
396	20231109	132600	331898970	9800	9800	9800	9800	19
397	20231109	132500	331712770	9790	9790	9790	9790	300
398	20231109	132400	328775770	9790	9800	9800	9790	26
399	20231109	132300	328521070	9800	9800	9800	9800	21
400	20231109	132200	328315270	9790	9800	9800	9790	20
401	20231109	132100	328119370	9800	9810	9810	9800	59
402	20231109	132000	327541150	9810	9810	9810	9810	16
403	20231109	131900	327384190	9810	9810	9810	9810	0
404	20231109	131800	327384190	9810	9810	9820	9810	142
405	20231109	131700	325989960	9810	9810	9810	9810	20
406	20231109	131600	325793760	9820	9820	9820	9820	0
407	20231109	131500	325793760	9820	9820	9820	9820	10
408	20231109	131400	325695560	9790	9790	9790	9790	0
409	20231109	131300	325695560	9790	9790	9790	9790	0
410	20231109	131200	325695560	9790	9820	9820	9790	51
411	20231109	131100	325196130	9800	9810	9810	9800	65
412	20231109	131000	324558630	9810	9810	9810	9810	26
413	20231109	130900	324303570	9810	9810	9810	9810	9
414	20231109	130800	324215280	9810	9810	9810	9810	109
415	20231109	130700	323145990	9810	9810	9810	9810	1
416	20231109	130600	323136180	9790	9810	9810	9790	4027
417	20231109	130500	283691220	9820	9820	9820	9820	11
418	20231109	130400	283583200	9820	9820	9820	9820	11
419	20231109	130300	283475180	9820	9820	9820	9820	0
420	20231109	130200	283475180	9820	9820	9820	9820	33
421	20231109	130100	283151120	9820	9820	9820	9820	5
422	20231109	130000	283102020	9820	9810	9820	9810	11
423	20231109	125900	282994060	9810	9810	9810	9810	121
424	20231109	125800	281807050	9800	9800	9800	9800	0
425	20231109	125700	281807050	9800	9820	9820	9800	101
426	20231109	125600	280817230	9810	9800	9820	9800	71
427	20231109	125500	280121210	9820	9820	9820	9800	105
428	20231109	125400	279090760	9820	9810	9820	9810	101
429	20231109	125300	278099940	9810	9820	9820	9810	51
430	20231109	125200	277599620	9810	9810	9810	9810	0
431	20231109	125100	277599620	9810	9820	9820	9810	9
432	20231109	125000	277511320	9820	9820	9820	9820	31
433	20231109	124900	277206900	9820	9820	9820	9820	23
434	20231109	124800	276981040	9820	9820	9820	9820	10
435	20231109	124700	276882840	9820	9820	9820	9820	1
436	20231109	124600	276873020	9820	9820	9820	9820	0
437	20231109	124500	276873020	9820	9820	9820	9820	3
438	20231109	124400	276843560	9820	9820	9820	9820	9
439	20231109	124300	276755180	9820	9830	9830	9820	16
440	20231109	124200	276597990	9830	9810	9830	9800	566
441	20231109	124100	271047750	9820	9840	9840	9810	82
442	20231109	124000	270242410	9840	9810	9840	9810	181
443	20231109	123900	268466770	9820	9820	9820	9820	174
444	20231109	123800	266758090	9840	9840	9840	9840	0
445	20231109	123700	266758090	9840	9820	9840	9820	21
446	20231109	123600	266551830	9840	9840	9840	9820	167
447	20231109	123500	264910010	9830	9820	9840	9820	144
448	20231109	123400	263495810	9840	9840	9840	9840	1
449	20231109	123300	263485970	9830	9830	9830	9830	12
450	20231109	123200	263368010	9840	9840	9840	9840	0
451	20231109	123100	263368010	9840	9840	9840	9840	2
452	20231109	123000	263348330	9840	9840	9840	9840	10
453	20231109	122900	263249930	9820	9820	9820	9820	0
454	20231109	122800	263249930	9820	9820	9820	9820	0
455	20231109	122700	263249930	9820	9830	9830	9820	33
456	20231109	122600	262925640	9840	9840	9840	9840	2
457	20231109	122500	262905960	9840	9830	9840	9830	23
458	20231109	122400	262679840	9840	9840	9840	9840	8
459	20231109	122300	262601120	9830	9840	9840	9830	241
460	20231109	122200	260230090	9840	9840	9840	9840	8
461	20231109	122100	260151370	9830	9830	9830	9830	40
462	20231109	122000	259758170	9840	9830	9840	9830	4
463	20231109	121900	259718840	9840	9840	9840	9840	230
464	20231109	121800	257455640	9840	9820	9840	9820	180
465	20231109	121700	255688020	9840	9820	9840	9820	106
466	20231109	121600	254647020	9820	9820	9820	9820	0
467	20231109	121500	254647020	9820	9820	9820	9820	0
468	20231109	121400	254647020	9820	9820	9820	9820	70
469	20231109	121300	253959620	9820	9820	9820	9820	0
470	20231109	121200	253959620	9820	9820	9820	9820	686
471	20231109	121100	247223100	9820	9820	9820	9820	0
472	20231109	121000	247223100	9820	9820	9820	9820	0
473	20231109	120900	247223100	9820	9820	9820	9820	57
474	20231109	120800	246663360	9840	9840	9840	9840	13
475	20231109	120700	246535440	9840	9820	9840	9820	501
476	20231109	120600	241615600	9830	9830	9830	9830	47
477	20231109	120500	241153590	9830	9830	9830	9830	0
478	20231109	120400	241153590	9830	9830	9840	9820	407
479	20231109	120300	237154460	9830	9840	9840	9830	144
480	20231109	120200	235738830	9840	9840	9840	9840	19
481	20231109	120100	235551870	9840	9840	9840	9840	0
482	20231109	120000	235551870	9840	9840	9840	9840	0
483	20231109	115900	235551870	9840	9840	9840	9840	1
484	20231109	115800	235542030	9840	9840	9840	9840	0
485	20231109	115700	235542030	9840	9840	9840	9840	18
486	20231109	115600	235364910	9840	9840	9840	9840	0
487	20231109	115500	235364910	9840	9840	9840	9840	71
488	20231109	115400	234666270	9840	9840	9840	9840	1
489	20231109	115300	234656430	9840	9840	9840	9840	2
490	20231109	115200	234636750	9840	9840	9840	9840	0
491	20231109	115100	234636750	9840	9830	9840	9830	1145
492	20231109	115000	223380620	9830	9830	9830	9830	90
493	20231109	114900	222495920	9830	9830	9830	9830	1
494	20231109	114800	222486090	9820	9830	9830	9820	39
495	20231109	114700	222103030	9830	9830	9830	9830	1
496	20231109	114600	222093200	9830	9830	9830	9830	11
497	20231109	114500	221985070	9830	9840	9840	9830	382
498	20231109	114400	218228740	9840	9840	9840	9840	28
499	20231109	114300	217953220	9840	9840	9840	9840	4
500	20231109	114200	217913860	9840	9840	9840	9840	2
501	20231109	114100	217894180	9830	9850	9850	9830	300
502	20231109	114000	214944780	9850	9850	9850	9850	0
503	20231109	113900	214944780	9850	9850	9850	9850	1
504	20231109	113800	214934930	9850	9860	9860	9850	16
505	20231109	113700	214777200	9860	9860	9860	9860	1
506	20231109	113600	214767340	9850	9850	9850	9850	0
507	20231109	113500	214767340	9850	9850	9850	9850	20
508	20231109	113400	214570340	9850	9850	9850	9850	2
509	20231109	113300	214550640	9850	9850	9850	9850	1
510	20231109	113200	214540790	9850	9850	9850	9850	1
511	20231109	113100	214530940	9830	9840	9850	9830	21
512	20231109	113000	214324300	9850	9830	9850	9830	16
513	20231109	112900	214166800	9850	9830	9850	9830	39
514	20231109	112800	213783410	9840	9840	9850	9840	6
515	20231109	112700	213724340	9850	9840	9850	9840	10
516	20231109	112600	213625850	9840	9840	9840	9840	20
517	20231109	112500	213429050	9850	9850	9850	9850	36
518	20231109	112400	213074450	9830	9850	9850	9830	73
519	20231109	112300	212356600	9850	9840	9850	9840	580
520	20231109	112200	206648830	9850	9860	9860	9850	66
521	20231109	112100	205998220	9860	9860	9860	9860	1
522	20231109	112000	205988360	9860	9860	9860	9860	0
523	20231109	111900	205988360	9860	9860	9860	9860	1
524	20231109	111800	205978500	9860	9860	9860	9860	21
525	20231109	111700	205771440	9830	9840	9840	9830	55
526	20231109	111600	205230580	9830	9830	9830	9830	0
527	20231109	111500	205230580	9830	9830	9830	9830	0
528	20231109	111400	205230580	9830	9830	9830	9830	1
529	20231109	111300	205220750	9830	9830	9830	9830	44
530	20231109	111200	204788230	9830	9830	9830	9830	6
531	20231109	111100	204729250	9860	9860	9860	9860	0
532	20231109	111000	204729250	9860	9860	9860	9860	3
533	20231109	110900	204699670	9860	9860	9860	9860	0
534	20231109	110800	204699670	9860	9860	9860	9860	10
535	20231109	110700	204601070	9860	9860	9860	9860	1
536	20231109	110600	204591210	9860	9860	9860	9860	0
537	20231109	110500	204591210	9860	9860	9860	9860	1
538	20231109	110400	204581350	9860	9860	9860	9860	15
539	20231109	110300	204433450	9860	9860	9860	9860	5
540	20231109	110200	204384150	9860	9860	9860	9860	30
541	20231109	110100	204088350	9860	9860	9860	9860	20
542	20231109	110000	203891150	9860	9860	9860	9860	50
543	20231109	105900	203398150	9860	9850	9860	9830	352
544	20231109	105800	199933920	9850	9850	9850	9850	1
545	20231109	105700	199924070	9840	9840	9840	9840	0
546	20231109	105600	199924070	9840	9850	9850	9840	257
547	20231109	105500	197392820	9860	9860	9860	9860	0
548	20231109	105400	197392820	9860	9860	9860	9860	0
549	20231109	105300	197392820	9860	9860	9860	9860	7
550	20231109	105200	197323800	9860	9860	9860	9860	10
551	20231109	105100	197225200	9860	9860	9860	9860	0
552	20231109	105000	197225200	9860	9860	9860	9860	0
553	20231109	104900	197225200	9860	9860	9860	9860	0
554	20231109	104800	197225200	9860	9860	9860	9860	5
555	20231109	104700	197175900	9860	9860	9860	9860	0
556	20231109	104600	197175900	9860	9870	9870	9860	127
557	20231109	104500	195923660	9870	9870	9870	9870	0
558	20231109	104400	195923660	9870	9870	9870	9870	0
559	20231109	104300	195923660	9870	9870	9870	9870	4
560	20231109	104200	195884180	9870	9860	9870	9860	24
561	20231109	104100	195647410	9850	9850	9850	9850	0
562	20231109	104000	195647410	9850	9850	9850	9850	15
563	20231109	103900	195499660	9850	9850	9860	9850	124
564	20231109	103800	194277260	9850	9850	9850	9850	2
565	20231109	103700	194257560	9870	9870	9870	9870	24
566	20231109	103600	194020680	9870	9860	9870	9860	7
567	20231109	103500	193951610	9870	9860	9870	9860	55
568	20231109	103400	193409260	9870	9870	9870	9870	0
569	20231109	103300	193409260	9870	9870	9870	9850	21
570	20231109	103200	193202190	9870	9870	9870	9870	101
571	20231109	103100	192205320	9870	9870	9870	9870	0
572	20231109	103000	192205320	9870	9840	9870	9830	377
573	20231109	102900	188491220	9840	9840	9840	9840	5
574	20231109	102800	188442020	9840	9840	9840	9840	1
575	20231109	102700	188432180	9840	9840	9840	9840	0
576	20231109	102600	188432180	9840	9840	9840	9840	1
577	20231109	102500	188422340	9840	9840	9840	9840	2
578	20231109	102400	188402660	9850	9850	9850	9850	2
579	20231109	102300	188382960	9840	9860	9860	9840	200
580	20231109	102200	186414380	9860	9860	9860	9860	34
581	20231109	102100	186079140	9850	9850	9850	9850	1
582	20231109	102000	186069290	9860	9860	9860	9860	0
583	20231109	101900	186069290	9860	9860	9860	9860	2
584	20231109	101800	186049570	9860	9860	9860	9860	0
585	20231109	101700	186049570	9860	9850	9860	9840	45
586	20231109	101600	185605940	9850	9860	9860	9850	5
587	20231109	101500	185556680	9860	9840	9860	9820	1171
588	20231109	101400	174034470	9840	9830	9840	9830	106
589	20231109	101300	172991530	9840	9840	9840	9840	4
590	20231109	101200	172952170	9870	9870	9870	9870	0
591	20231109	101100	172952170	9870	9870	9870	9870	12
592	20231109	101000	172833730	9870	9820	9870	9820	262
593	20231109	100900	170251880	9830	9820	9830	9820	22
594	20231109	100800	170035820	9820	9820	9850	9820	104
595	20231109	100700	169014510	9820	9820	9820	9820	30
596	20231109	100600	168719910	9850	9850	9850	9850	0
597	20231109	100500	168719910	9850	9850	9850	9850	5
598	20231109	100400	168670660	9850	9850	9850	9850	3
599	20231109	100300	168641110	9850	9850	9850	9850	2
600	20231109	100200	168621410	9850	9840	9850	9840	11
601	20231109	100100	168513090	9850	9850	9850	9850	3
602	20231109	100000	168483540	9850	9850	9850	9850	1
603	20231109	095900	168473690	9800	9800	9800	9800	58
604	20231109	095800	167905290	9800	9800	9800	9800	44
605	20231109	095700	167474090	9800	9800	9800	9800	96
606	20231109	095600	166533290	9800	9810	9810	9800	50
607	20231109	095500	166043280	9800	9800	9800	9800	0
608	20231109	095400	166043280	9800	9810	9810	9800	17
609	20231109	095300	165876660	9800	9830	9830	9800	647
610	20231109	095200	159529260	9830	9830	9830	9820	147
611	20231109	095100	158085490	9830	9860	9860	9830	20
612	20231109	095000	157888590	9830	9830	9830	9830	0
613	20231109	094900	157888590	9830	9830	9830	9830	1
614	20231109	094800	157878760	9830	9860	9860	9830	52
615	20231109	094700	157366940	9860	9830	9860	9830	60
616	20231109	094600	156776810	9830	9840	9840	9830	207
617	20231109	094500	154741640	9840	9840	9840	9840	522
618	20231109	094400	149605160	9870	9870	9870	9870	24
619	20231109	094300	149368280	9870	9870	9870	9870	20
620	20231109	094200	149170880	9870	9870	9870	9870	1
621	20231109	094100	149161010	9830	9830	9830	9830	0
622	20231109	094000	149161010	9830	9840	9840	9830	3
623	20231109	093900	149131510	9830	9830	9830	9830	0
624	20231109	093800	149131510	9830	9870	9870	9830	122
625	20231109	093700	147931030	9870	9870	9870	9870	4
626	20231109	093600	147891550	9850	9870	9870	9850	31
627	20231109	093500	147586180	9870	9860	9870	9860	185
628	20231109	093400	145761120	9870	9870	9870	9860	96
629	20231109	093300	144814130	9870	9870	9870	9860	999
630	20231109	093200	134962900	9870	9870	9870	9870	425
631	20231109	093100	130768150	9870	9870	9870	9870	48
632	20231109	093000	130294390	9870	9870	9870	9860	56
633	20231109	092900	129742170	9870	9860	9870	9860	220
634	20231109	092800	127572770	9870	9880	9880	9870	111
635	20231109	092700	126477190	9880	9880	9880	9880	67
636	20231109	092600	125815230	9890	9900	9900	9890	76
637	20231109	092500	125063130	9900	9900	9900	9900	305
638	20231109	092400	122043630	9900	9900	9900	9890	1017
639	20231109	092300	111975440	9890	9890	9890	9890	20
640	20231109	092200	111777640	9890	9890	9900	9890	172
641	20231109	092100	110075950	9890	9870	9890	9870	2836
642	20231109	092000	82083420	9870	9860	9870	9860	358
643	20231109	091900	78550380	9840	9840	9840	9840	653
644	20231109	091800	72124860	9840	9840	9840	9840	210
645	20231109	091700	70058460	9840	9830	9840	9820	440
646	20231109	091600	65734640	9830	9830	9830	9830	323
647	20231109	091500	62559550	9840	9830	9840	9830	485
648	20231109	091400	57791350	9840	9850	9850	9830	293
649	20231109	091300	54908450	9850	9840	9850	9840	17
650	20231109	091200	54741020	9860	9860	9860	9840	585
651	20231109	091100	48975750	9870	9850	9870	9850	513
652	20231109	091000	43919460	9860	9860	9860	9860	1
653	20231109	090900	43909600	9860	9860	9860	9860	16
654	20231109	090800	43751840	9860	9840	9860	9840	1804
655	20231109	090700	25974660	9850	9850	9850	9840	75
656	20231109	090600	25236010	9850	9850	9850	9850	0
657	20231109	090500	25236010	9850	9850	9850	9800	208
658	20231109	090400	23192200	9850	9850	9850	9850	121
659	20231109	090300	22000350	9800	9840	9840	9800	727
660	20231109	090200	14867270	9800	9830	9840	9800	130
661	20231109	090100	13589390	9830	9830	9830	9830	1016
662	20231109	090000	3602110	9830	9770	9830	9770	368