KissMeData/159010/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202300	361222010	9790	9790	9790	9790	1350
3	20231109	202200	361222010	9790	9790	9790	9790	0
4	20231109	202100	361222010	9790	9790	9790	9790	0
5	20231109	202000	361222010	9790	9790	9790	9790	0
6	20231109	201900	361222010	9790	9790	9790	9790	0
7	20231109	201800	361222010	9790	9790	9790	9790	0
8	20231109	201700	361222010	9790	9790	9790	9790	0
9	20231109	201600	361222010	9790	9790	9790	9790	0
10	20231109	201500	361222010	9790	9790	9790	9790	0
11	20231109	201400	361222010	9790	9790	9790	9790	0
12	20231109	201300	361222010	9790	9790	9790	9790	0
13	20231109	201200	361222010	9790	9790	9790	9790	0
14	20231109	201100	361222010	9790	9790	9790	9790	0
15	20231109	201000	361222010	9790	9790	9790	9790	0
16	20231109	200900	361222010	9790	9790	9790	9790	0
17	20231109	200800	361222010	9790	9790	9790	9790	0
18	20231109	200700	361222010	9790	9790	9790	9790	0
19	20231109	200600	361222010	9790	9790	9790	9790	0
20	20231109	200500	361222010	9790	9790	9790	9790	0
21	20231109	200400	361222010	9790	9790	9790	9790	0
22	20231109	200300	361222010	9790	9790	9790	9790	0
23	20231109	200200	361222010	9790	9790	9790	9790	0
24	20231109	200100	361222010	9790	9790	9790	9790	0
25	20231109	200000	361222010	9790	9790	9790	9790	0
26	20231109	195900	361222010	9790	9790	9790	9790	0
27	20231109	195800	361222010	9790	9790	9790	9790	0
28	20231109	195700	361222010	9790	9790	9790	9790	0
29	20231109	195600	361222010	9790	9790	9790	9790	0
30	20231109	195500	361222010	9790	9790	9790	9790	0
31	20231109	195400	361222010	9790	9790	9790	9790	0
32	20231109	195300	361222010	9790	9790	9790	9790	1350
33	20231109	195200	361222010	9790	9790	9790	9790	0
34	20231109	195100	361222010	9790	9790	9790	9790	0
35	20231109	195000	361222010	9790	9790	9790	9790	0
36	20231109	194900	361222010	9790	9790	9790	9790	0
37	20231109	194800	361222010	9790	9790	9790	9790	0
38	20231109	194700	361222010	9790	9790	9790	9790	0
39	20231109	194600	361222010	9790	9790	9790	9790	0
40	20231109	194500	361222010	9790	9790	9790	9790	0
41	20231109	194400	361222010	9790	9790	9790	9790	0
42	20231109	194300	361222010	9790	9790	9790	9790	0
43	20231109	194200	361222010	9790	9790	9790	9790	0
44	20231109	194100	361222010	9790	9790	9790	9790	0
45	20231109	194000	361222010	9790	9790	9790	9790	0
46	20231109	193900	361222010	9790	9790	9790	9790	0
47	20231109	193800	361222010	9790	9790	9790	9790	0
48	20231109	193700	361222010	9790	9790	9790	9790	0
49	20231109	193600	361222010	9790	9790	9790	9790	0
50	20231109	193500	361222010	9790	9790	9790	9790	0
51	20231109	193400	361222010	9790	9790	9790	9790	0
52	20231109	193300	361222010	9790	9790	9790	9790	0
53	20231109	193200	361222010	9790	9790	9790	9790	0
54	20231109	193100	361222010	9790	9790	9790	9790	0
55	20231109	193000	361222010	9790	9790	9790	9790	0
56	20231109	192900	361222010	9790	9790	9790	9790	0
57	20231109	192800	361222010	9790	9790	9790	9790	0
58	20231109	192700	361222010	9790	9790	9790	9790	0
59	20231109	192600	361222010	9790	9790	9790	9790	0
60	20231109	192500	361222010	9790	9790	9790	9790	0
61	20231109	192400	361222010	9790	9790	9790	9790	0
62	20231109	192300	361222010	9790	9790	9790	9790	1350
63	20231109	192200	361222010	9790	9790	9790	9790	0
64	20231109	192100	361222010	9790	9790	9790	9790	0
65	20231109	192000	361222010	9790	9790	9790	9790	0
66	20231109	191900	361222010	9790	9790	9790	9790	0
67	20231109	191800	361222010	9790	9790	9790	9790	0
68	20231109	191700	361222010	9790	9790	9790	9790	0
69	20231109	191600	361222010	9790	9790	9790	9790	0
70	20231109	191500	361222010	9790	9790	9790	9790	0
71	20231109	191400	361222010	9790	9790	9790	9790	0
72	20231109	191300	361222010	9790	9790	9790	9790	0
73	20231109	191200	361222010	9790	9790	9790	9790	0
74	20231109	191100	361222010	9790	9790	9790	9790	0
75	20231109	191000	361222010	9790	9790	9790	9790	0
76	20231109	190900	361222010	9790	9790	9790	9790	0
77	20231109	190800	361222010	9790	9790	9790	9790	0
78	20231109	190700	361222010	9790	9790	9790	9790	0
79	20231109	190600	361222010	9790	9790	9790	9790	0
80	20231109	190500	361222010	9790	9790	9790	9790	0
81	20231109	190400	361222010	9790	9790	9790	9790	0
82	20231109	190300	361222010	9790	9790	9790	9790	0
83	20231109	190200	361222010	9790	9790	9790	9790	0
84	20231109	190100	361222010	9790	9790	9790	9790	0
85	20231109	190000	361222010	9790	9790	9790	9790	0
86	20231109	185900	361222010	9790	9790	9790	9790	0
87	20231109	185800	361222010	9790	9790	9790	9790	0
88	20231109	185700	361222010	9790	9790	9790	9790	0
89	20231109	185600	361222010	9790	9790	9790	9790	0
90	20231109	185500	361222010	9790	9790	9790	9790	0
91	20231109	185400	361222010	9790	9790	9790	9790	0
92	20231109	185300	361222010	9790	9790	9790	9790	1350
93	20231109	185200	361222010	9790	9790	9790	9790	0
94	20231109	185100	361222010	9790	9790	9790	9790	0
95	20231109	185000	361222010	9790	9790	9790	9790	0
96	20231109	184900	361222010	9790	9790	9790	9790	0
97	20231109	184800	361222010	9790	9790	9790	9790	0
98	20231109	184700	361222010	9790	9790	9790	9790	0
99	20231109	184600	361222010	9790	9790	9790	9790	0
100	20231109	184500	361222010	9790	9790	9790	9790	0
101	20231109	184400	361222010	9790	9790	9790	9790	0
102	20231109	184300	361222010	9790	9790	9790	9790	0
103	20231109	184200	361222010	9790	9790	9790	9790	0
104	20231109	184100	361222010	9790	9790	9790	9790	0
105	20231109	184000	361222010	9790	9790	9790	9790	0
106	20231109	183900	361222010	9790	9790	9790	9790	0
107	20231109	183800	361222010	9790	9790	9790	9790	0
108	20231109	183700	361222010	9790	9790	9790	9790	0
109	20231109	183600	361222010	9790	9790	9790	9790	0
110	20231109	183500	361222010	9790	9790	9790	9790	0
111	20231109	183400	361222010	9790	9790	9790	9790	0
112	20231109	183300	361222010	9790	9790	9790	9790	0
113	20231109	183200	361222010	9790	9790	9790	9790	0
114	20231109	183100	361222010	9790	9790	9790	9790	0
115	20231109	183000	361222010	9790	9790	9790	9790	0
116	20231109	182900	361222010	9790	9790	9790	9790	0
117	20231109	182800	361222010	9790	9790	9790	9790	0
118	20231109	182700	361222010	9790	9790	9790	9790	0
119	20231109	182600	361222010	9790	9790	9790	9790	0
120	20231109	182500	361222010	9790	9790	9790	9790	0
121	20231109	182400	361222010	9790	9790	9790	9790	0
122	20231109	182300	361222010	9790	9790	9790	9790	1350
123	20231109	182200	361222010	9790	9790	9790	9790	0
124	20231109	182100	361222010	9790	9790	9790	9790	0
125	20231109	182000	361222010	9790	9790	9790	9790	0
126	20231109	181900	361222010	9790	9790	9790	9790	0
127	20231109	181800	361222010	9790	9790	9790	9790	0
128	20231109	181700	361222010	9790	9790	9790	9790	0
129	20231109	181600	361222010	9790	9790	9790	9790	0
130	20231109	181500	361222010	9790	9790	9790	9790	0
131	20231109	181400	361222010	9790	9790	9790	9790	0
132	20231109	181300	361222010	9790	9790	9790	9790	0
133	20231109	181200	361222010	9790	9790	9790	9790	0
134	20231109	181100	361222010	9790	9790	9790	9790	0
135	20231109	181000	361222010	9790	9790	9790	9790	0
136	20231109	180900	361222010	9790	9790	9790	9790	0
137	20231109	180800	361222010	9790	9790	9790	9790	0
138	20231109	180700	361222010	9790	9790	9790	9790	0
139	20231109	180600	361222010	9790	9790	9790	9790	0
140	20231109	180500	361222010	9790	9790	9790	9790	0
141	20231109	180400	361222010	9790	9790	9790	9790	0
142	20231109	180300	361222010	9790	9790	9790	9790	0
143	20231109	180200	361222010	9790	9790	9790	9790	0
144	20231109	180100	361222010	9790	9790	9790	9790	0
145	20231109	180000	361222010	9790	9790	9790	9790	0
146	20231109	175900	361222010	9790	9790	9790	9790	0
147	20231109	175800	361222010	9790	9790	9790	9790	0
148	20231109	175700	361222010	9790	9790	9790	9790	0
149	20231109	175600	361222010	9790	9790	9790	9790	0
150	20231109	175500	361222010	9790	9790	9790	9790	0
151	20231109	175400	361222010	9790	9790	9790	9790	0
152	20231109	175300	361222010	9790	9790	9790	9790	1350
153	20231109	175200	361222010	9790	9790	9790	9790	0
154	20231109	175100	361222010	9790	9790	9790	9790	0
155	20231109	175000	361222010	9790	9790	9790	9790	0
156	20231109	174900	361222010	9790	9790	9790	9790	0
157	20231109	174800	361222010	9790	9790	9790	9790	0
158	20231109	174700	361222010	9790	9790	9790	9790	0
159	20231109	174600	361222010	9790	9790	9790	9790	0
160	20231109	174500	361222010	9790	9790	9790	9790	0
161	20231109	174400	361222010	9790	9790	9790	9790	0
162	20231109	174300	361222010	9790	9790	9790	9790	0
163	20231109	174200	361222010	9790	9790	9790	9790	0
164	20231109	174100	361222010	9790	9790	9790	9790	0
165	20231109	174000	361222010	9790	9790	9790	9790	0
166	20231109	173900	361222010	9790	9790	9790	9790	0
167	20231109	173800	361222010	9790	9790	9790	9790	0
168	20231109	173700	361222010	9790	9790	9790	9790	0
169	20231109	173600	361222010	9790	9790	9790	9790	0
170	20231109	173500	361222010	9790	9790	9790	9790	0
171	20231109	173400	361222010	9790	9790	9790	9790	0
172	20231109	173300	361222010	9790	9790	9790	9790	0
173	20231109	173200	361222010	9790	9790	9790	9790	0
174	20231109	173100	361222010	9790	9790	9790	9790	0
175	20231109	173000	361222010	9790	9790	9790	9790	0
176	20231109	172900	361222010	9790	9790	9790	9790	0
177	20231109	172800	361222010	9790	9790	9790	9790	0
178	20231109	172700	361222010	9790	9790	9790	9790	0
179	20231109	172600	361222010	9790	9790	9790	9790	0
180	20231109	172500	361222010	9790	9790	9790	9790	0
181	20231109	172400	361222010	9790	9790	9790	9790	0
182	20231109	172300	361222010	9790	9790	9790	9790	1350
183	20231109	172200	361222010	9790	9790	9790	9790	0
184	20231109	172100	361222010	9790	9790	9790	9790	0
185	20231109	172000	361222010	9790	9790	9790	9790	0
186	20231109	171900	361222010	9790	9790	9790	9790	0
187	20231109	171800	361222010	9790	9790	9790	9790	0
188	20231109	171700	361222010	9790	9790	9790	9790	0
189	20231109	171600	361222010	9790	9790	9790	9790	0
190	20231109	171500	361222010	9790	9790	9790	9790	0
191	20231109	171400	361222010	9790	9790	9790	9790	0
192	20231109	171300	361222010	9790	9790	9790	9790	0
193	20231109	171200	361222010	9790	9790	9790	9790	0
194	20231109	171100	361222010	9790	9790	9790	9790	0
195	20231109	171000	361222010	9790	9790	9790	9790	0
196	20231109	170900	361222010	9790	9790	9790	9790	0
197	20231109	170800	361222010	9790	9790	9790	9790	0
198	20231109	170700	361222010	9790	9790	9790	9790	0
199	20231109	170600	361222010	9790	9790	9790	9790	0
200	20231109	170500	361222010	9790	9790	9790	9790	0
201	20231109	170400	361222010	9790	9790	9790	9790	0
202	20231109	170300	361222010	9790	9790	9790	9790	0
203	20231109	170200	361222010	9790	9790	9790	9790	0
204	20231109	170100	361222010	9790	9790	9790	9790	0
205	20231109	170000	361222010	9790	9790	9790	9790	0
206	20231109	165900	361222010	9790	9790	9790	9790	0
207	20231109	165800	361222010	9790	9790	9790	9790	0
208	20231109	165700	361222010	9790	9790	9790	9790	0
209	20231109	165600	361222010	9790	9790	9790	9790	0
210	20231109	165500	361222010	9790	9790	9790	9790	0
211	20231109	165400	361222010	9790	9790	9790	9790	0
212	20231109	165300	361222010	9790	9790	9790	9790	1350
213	20231109	165200	361222010	9790	9790	9790	9790	0
214	20231109	165100	361222010	9790	9790	9790	9790	0
215	20231109	165000	361222010	9790	9790	9790	9790	0
216	20231109	164900	361222010	9790	9790	9790	9790	0
217	20231109	164800	361222010	9790	9790	9790	9790	0
218	20231109	164700	361222010	9790	9790	9790	9790	0
219	20231109	164600	361222010	9790	9790	9790	9790	0
220	20231109	164500	361222010	9790	9790	9790	9790	0
221	20231109	164400	361222010	9790	9790	9790	9790	0
222	20231109	164300	361222010	9790	9790	9790	9790	0
223	20231109	164200	361222010	9790	9790	9790	9790	0
224	20231109	164100	361222010	9790	9790	9790	9790	0
225	20231109	164000	361222010	9790	9790	9790	9790	0
226	20231109	163900	361222010	9790	9790	9790	9790	0
227	20231109	163800	361222010	9790	9790	9790	9790	0
228	20231109	163700	361222010	9790	9790	9790	9790	0
229	20231109	163600	361222010	9790	9790	9790	9790	0
230	20231109	163500	361222010	9790	9790	9790	9790	0
231	20231109	163400	361222010	9790	9790	9790	9790	0
232	20231109	163300	361222010	9790	9790	9790	9790	0
233	20231109	163200	361222010	9790	9790	9790	9790	0
234	20231109	163100	361222010	9790	9790	9790	9790	0
235	20231109	163000	361222010	9790	9790	9790	9790	0
236	20231109	162900	361222010	9790	9790	9790	9790	0
237	20231109	162800	361222010	9790	9790	9790	9790	0
238	20231109	162700	361222010	9790	9790	9790	9790	0
239	20231109	162600	361222010	9790	9790	9790	9790	0
240	20231109	162500	361222010	9790	9790	9790	9790	0
241	20231109	162400	361222010	9790	9790	9790	9790	0
242	20231109	162300	361222010	9790	9790	9790	9790	1350
243	20231109	162200	361222010	9790	9790	9790	9790	0
244	20231109	162100	361222010	9790	9790	9790	9790	0
245	20231109	162000	361222010	9790	9790	9790	9790	0
246	20231109	161900	361222010	9790	9790	9790	9790	0
247	20231109	161800	361222010	9790	9790	9790	9790	0
248	20231109	161700	361222010	9790	9790	9790	9790	0
249	20231109	161600	361222010	9790	9790	9790	9790	0
250	20231109	161500	361222010	9790	9790	9790	9790	0
251	20231109	161400	361222010	9790	9790	9790	9790	0
252	20231109	161300	361222010	9790	9790	9790	9790	0
253	20231109	161200	361222010	9790	9790	9790	9790	0
254	20231109	161100	361222010	9790	9790	9790	9790	0
255	20231109	161000	361222010	9790	9790	9790	9790	0
256	20231109	160900	361222010	9790	9790	9790	9790	0
257	20231109	160800	361222010	9790	9790	9790	9790	0
258	20231109	160700	361222010	9790	9790	9790	9790	0
259	20231109	160600	361222010	9790	9790	9790	9790	0
260	20231109	160500	361222010	9790	9790	9790	9790	0
261	20231109	160400	361222010	9790	9790	9790	9790	0
262	20231109	160300	361222010	9790	9790	9790	9790	0
263	20231109	160200	361222010	9790	9790	9790	9790	0
264	20231109	160100	361222010	9790	9790	9790	9790	0
265	20231109	160000	361222010	9790	9790	9790	9790	0
266	20231109	155900	361222010	9790	9790	9790	9790	0
267	20231109	155800	361222010	9790	9790	9790	9790	0
268	20231109	155700	361222010	9790	9790	9790	9790	0
269	20231109	155600	361222010	9790	9790	9790	9790	0
270	20231109	155500	361222010	9790	9790	9790	9790	0
271	20231109	155400	361222010	9790	9790	9790	9790	0
272	20231109	155300	361222010	9790	9790	9790	9790	1350
273	20231109	155200	361222010	9790	9790	9790	9790	0
274	20231109	155100	361222010	9790	9790	9790	9790	0
275	20231109	155000	361222010	9790	9790	9790	9790	0
276	20231109	154900	361222010	9790	9790	9790	9790	0
277	20231109	154800	361222010	9790	9790	9790	9790	0
278	20231109	154700	361222010	9790	9790	9790	9790	0
279	20231109	154600	361222010	9790	9790	9790	9790	0
280	20231109	154500	361222010	9790	9790	9790	9790	0
281	20231109	154400	361222010	9790	9790	9790	9790	0
282	20231109	154300	361222010	9790	9790	9790	9790	0
283	20231109	154200	361222010	9790	9790	9790	9790	0
284	20231109	154100	361222010	9790	9790	9790	9790	0
285	20231109	154000	361222010	9790	9790	9790	9790	0
286	20231109	153900	361222010	9790	9790	9790	9790	0
287	20231109	153800	361222010	9790	9790	9790	9790	0
288	20231109	153700	361222010	9790	9790	9790	9790	0
289	20231109	153600	361222010	9790	9790	9790	9790	0
290	20231109	153500	361222010	9790	9790	9790	9790	0
291	20231109	153400	361222010	9790	9790	9790	9790	0
292	20231109	153300	361222010	9790	9790	9790	9790	0
293	20231109	153200	361222010	9790	9790	9790	9790	0
294	20231109	153100	361222010	9790	9790	9790	9790	0
295	20231109	153000	361222010	9790	9790	9790	9790	1350
296	20231109	152900	348005510	9790	9790	9790	9790	0
297	20231109	152800	348005510	9790	9790	9790	9790	0
298	20231109	152700	348005510	9790	9790	9790	9790	0
299	20231109	152600	348005510	9790	9790	9790	9790	0
300	20231109	152500	348005510	9790	9790	9790	9790	0
301	20231109	152400	348005510	9790	9790	9790	9790	0
302	20231109	152300	348005510	9790	9790	9790	9790	0
303	20231109	152200	348005510	9790	9790	9790	9790	0
304	20231109	152100	348005510	9790	9790	9790	9790	0
305	20231109	152000	348005510	9790	9790	9790	9790	0
306	20231109	151900	348005510	9790	9740	9790	9730	112
307	20231109	151800	346910240	9800	9800	9800	9750	98
308	20231109	151700	345951470	9770	9760	9770	9760	10
309	20231109	151600	345853830	9800	9770	9800	9750	1003
310	20231109	151500	336067070	9800	9800	9800	9800	1
311	20231109	151400	336057270	9760	9760	9760	9760	21
312	20231109	151300	335852310	9800	9800	9800	9800	5
313	20231109	151200	335803310	9800	9760	9800	9760	25
314	20231109	151100	335559270	9800	9800	9800	9800	2
315	20231109	151000	335539670	9760	9800	9800	9750	1010
316	20231109	150900	325689690	9800	9770	9800	9760	26
317	20231109	150800	325435840	9780	9770	9780	9770	2
318	20231109	150700	325416290	9780	9780	9780	9780	0
319	20231109	150600	325416290	9780	9790	9790	9780	2
320	20231109	150500	325396720	9770	9780	9780	9770	12
321	20231109	150400	325279470	9770	9770	9770	9770	0
322	20231109	150300	325279470	9770	9780	9790	9770	14
323	20231109	150200	325142630	9780	9790	9790	9780	3
324	20231109	150100	325113280	9790	9770	9790	9770	10
325	20231109	150000	325015560	9790	9770	9790	9760	253
326	20231109	145900	322544940	9790	9790	9790	9790	0
327	20231109	145800	322544940	9790	9790	9790	9790	0
328	20231109	145700	322544940	9790	9770	9790	9770	9
329	20231109	145600	322456990	9790	9780	9790	9780	3
330	20231109	145500	322427630	9770	9770	9770	9770	0
331	20231109	145400	322427630	9770	9770	9770	9770	251
332	20231109	145300	319975360	9770	9770	9770	9770	1
333	20231109	145200	319965590	9770	9770	9780	9770	356
334	20231109	145100	316486940	9770	9770	9770	9770	0
335	20231109	145000	316486940	9770	9770	9770	9770	0
336	20231109	144900	316486940	9770	9770	9770	9770	20
337	20231109	144800	316291540	9770	9770	9770	9770	10
338	20231109	144700	316193840	9770	9770	9770	9770	3
339	20231109	144600	316164530	9770	9770	9770	9770	3
340	20231109	144500	316135220	9770	9770	9770	9770	106
341	20231109	144400	315099600	9770	9770	9770	9770	385
342	20231109	144300	311338150	9780	9780	9780	9780	1
343	20231109	144200	311328370	9780	9780	9780	9780	0
344	20231109	144100	311328370	9780	9780	9780	9780	1
345	20231109	144000	311318590	9750	9750	9750	9750	0
346	20231109	143900	311318590	9750	9760	9760	9750	277
347	20231109	143800	308615320	9770	9770	9770	9770	0
348	20231109	143700	308615320	9770	9770	9770	9770	4
349	20231109	143600	308576240	9770	9770	9770	9770	5
350	20231109	143500	308527390	9760	9760	9760	9760	617
351	20231109	143400	302505470	9760	9750	9760	9750	233
352	20231109	143300	300232310	9770	9760	9770	9760	31
353	20231109	143200	299929740	9770	9770	9770	9770	0
354	20231109	143100	299929740	9770	9770	9770	9770	277
355	20231109	143000	297223450	9770	9770	9770	9770	0
356	20231109	142900	297223450	9770	9770	9770	9770	1
357	20231109	142800	297213680	9780	9780	9780	9780	0
358	20231109	142700	297213680	9780	9770	9780	9770	16
359	20231109	142600	297057340	9770	9790	9790	9770	15
360	20231109	142500	296910640	9810	9790	9810	9790	101
361	20231109	142400	295921830	9820	9820	9820	9820	5
362	20231109	142300	295872730	9840	9840	9840	9840	1
363	20231109	142200	295862890	9840	9840	9840	9840	0
364	20231109	142100	295862890	9840	9840	9840	9840	0
365	20231109	142000	295862890	9840	9840	9840	9840	0
366	20231109	141900	295862890	9840	9840	9840	9840	0
367	20231109	141800	295862890	9840	9830	9840	9830	1238
368	20231109	141700	283693330	9840	9840	9840	9830	50
369	20231109	141600	283201710	9830	9830	9830	9830	1011
370	20231109	141500	273263580	9830	9800	9830	9800	21
371	20231109	141400	273057750	9780	9780	9780	9780	1
372	20231109	141300	273047970	9770	9770	9770	9770	0
373	20231109	141200	273047970	9770	9770	9770	9770	0
374	20231109	141100	273047970	9770	9750	9770	9750	195
375	20231109	141000	271144220	9740	9730	9740	9730	300
376	20231109	140900	268222710	9710	9730	9730	9710	26
377	20231109	140800	267970210	9750	9750	9750	9750	0
378	20231109	140700	267970210	9750	9710	9750	9700	358
379	20231109	140600	264496260	9710	9710	9710	9710	6
380	20231109	140500	264438000	9710	9730	9730	9710	495
381	20231109	140400	259629330	9730	9740	9740	9730	541
382	20231109	140300	254361330	9740	9740	9740	9740	22
383	20231109	140200	254147050	9790	9750	9790	9750	2
384	20231109	140100	254127510	9740	9740	9740	9740	600
385	20231109	140000	248283510	9800	9800	9800	9800	0
386	20231109	135900	248283510	9800	9800	9800	9800	1
387	20231109	135800	248273710	9810	9810	9810	9810	0
388	20231109	135700	248273710	9810	9810	9810	9810	1
389	20231109	135600	248263900	9750	9830	9830	9750	141
390	20231109	135500	246888920	9840	9760	9840	9760	30
391	20231109	135400	246594740	9740	9740	9740	9740	12
392	20231109	135300	246477860	9750	9750	9750	9750	249
393	20231109	135200	244050110	9750	9760	9760	9750	273
394	20231109	135100	241385640	9760	9760	9760	9760	0
395	20231109	135000	241385640	9760	9760	9760	9760	0
396	20231109	134900	241385640	9760	9760	9760	9760	1
397	20231109	134800	241375880	9760	9760	9760	9760	0
398	20231109	134700	241375880	9760	9770	9770	9760	501
399	20231109	134600	236481120	9770	9770	9770	9770	1
400	20231109	134500	236471350	9730	9730	9730	9730	0
401	20231109	134400	236471350	9730	9740	9740	9720	291
402	20231109	134300	233641310	9740	9740	9740	9740	120
403	20231109	134200	232472510	9750	9780	9780	9750	534
404	20231109	134100	227264130	9780	9780	9780	9780	20
405	20231109	134000	227068530	9780	9780	9780	9780	150
406	20231109	133900	225601530	9760	9760	9760	9760	1
407	20231109	133800	225591770	9770	9770	9770	9770	10
408	20231109	133700	225494070	9770	9780	9780	9770	257
409	20231109	133600	222983130	9790	9790	9790	9790	0
410	20231109	133500	222983130	9790	9790	9790	9790	1
411	20231109	133400	222973340	9770	9770	9770	9770	0
412	20231109	133300	222973340	9770	9790	9790	9770	281
413	20231109	133200	220225770	9800	9800	9800	9800	10
414	20231109	133100	220127770	9800	9800	9800	9800	0
415	20231109	133000	220127770	9800	9800	9800	9800	0
416	20231109	132900	220127770	9800	9800	9800	9800	48
417	20231109	132800	219657370	9800	9800	9800	9800	0
418	20231109	132700	219657370	9800	9800	9800	9800	1
419	20231109	132600	219647570	9800	9800	9800	9800	0
420	20231109	132500	219647570	9800	9800	9800	9800	0
421	20231109	132400	219647570	9800	9810	9810	9790	476
422	20231109	132300	214982950	9830	9830	9830	9830	0
423	20231109	132200	214982950	9830	9830	9830	9820	34
424	20231109	132100	214648910	9830	9830	9830	9830	0
425	20231109	132000	214648910	9830	9830	9830	9830	3
426	20231109	131900	214619420	9840	9840	9840	9840	0
427	20231109	131800	214619420	9840	9840	9840	9840	0
428	20231109	131700	214619420	9840	9840	9840	9840	20
429	20231109	131600	214422620	9840	9890	9890	9840	11
430	20231109	131500	214314330	9890	9840	9890	9840	73
431	20231109	131400	213595960	9840	9840	9840	9840	0
432	20231109	131300	213595960	9840	9840	9840	9840	0
433	20231109	131200	213595960	9840	9790	9840	9790	252
434	20231109	131100	211128830	9800	9800	9800	9800	0
435	20231109	131000	211128830	9800	9800	9800	9800	0
436	20231109	130900	211128830	9800	9800	9800	9800	10
437	20231109	130800	211030830	9790	9790	9790	9790	249
438	20231109	130700	208593120	9750	9750	9750	9750	0
439	20231109	130600	208593120	9750	9840	9840	9750	820
440	20231109	130500	200584210	9770	9790	9840	9770	523
441	20231109	130400	195470720	9790	9810	9810	9790	399
442	20231109	130300	191562900	9800	9840	9840	9800	911
443	20231109	130200	182612920	9840	9880	9880	9840	1278
444	20231109	130100	170032200	9850	9860	9860	9850	250
445	20231109	130000	167569470	9850	9850	9850	9850	25
446	20231109	125900	167323220	9890	9890	9890	9890	0
447	20231109	125800	167323220	9890	9890	9890	9890	0
448	20231109	125700	167323220	9890	9870	9890	9850	192
449	20231109	125600	165431780	9860	9870	9870	9860	986
450	20231109	125500	155704280	9900	9880	9900	9880	183
451	20231109	125400	153896220	9900	9900	9900	9900	0
452	20231109	125300	153896220	9900	9900	9900	9900	0
453	20231109	125200	153896220	9900	9900	9900	9900	0
454	20231109	125100	153896220	9900	9900	9900	9900	423
455	20231109	125000	149708520	9920	9920	9920	9920	0
456	20231109	124900	149708520	9920	9920	9920	9920	0
457	20231109	124800	149708520	9920	9920	9920	9920	1
458	20231109	124700	149698600	9930	9930	9930	9930	0
459	20231109	124600	149698600	9930	9930	9930	9930	0
460	20231109	124500	149698600	9930	9930	9930	9930	1
461	20231109	124400	149688670	9900	9900	9900	9900	591
462	20231109	124300	143837770	9930	9930	9930	9930	1
463	20231109	124200	143827840	9930	9930	9930	9930	0
464	20231109	124100	143827840	9930	9930	9930	9930	1
465	20231109	124000	143817910	9930	9930	9930	9930	0
466	20231109	123900	143817910	9930	9930	9930	9930	1
467	20231109	123800	143807980	9900	9920	9920	9900	333
468	20231109	123700	140506260	9930	9930	9930	9930	0
469	20231109	123600	140506260	9930	9930	9930	9930	0
470	20231109	123500	140506260	9930	9930	9930	9930	1
471	20231109	123400	140496330	9930	9930	9930	9930	0
472	20231109	123300	140496330	9930	9930	9930	9930	0
473	20231109	123200	140496330	9930	9930	9930	9930	0
474	20231109	123100	140496330	9930	9930	9930	9930	0
475	20231109	123000	140496330	9930	9930	9930	9930	0
476	20231109	122900	140496330	9930	9930	9930	9930	10
477	20231109	122800	140397030	9930	9930	9930	9930	1
478	20231109	122700	140387100	9930	9930	9930	9930	5
479	20231109	122600	140337450	9930	9930	9930	9930	0
480	20231109	122500	140337450	9930	9930	9930	9930	101
481	20231109	122400	139334520	9930	9930	9930	9930	0
482	20231109	122300	139334520	9930	9930	9930	9930	0
483	20231109	122200	139334520	9930	9930	9930	9930	0
484	20231109	122100	139334520	9930	9930	9930	9930	1
485	20231109	122000	139324590	9930	9930	9930	9930	0
486	20231109	121900	139324590	9930	9930	9930	9930	100
487	20231109	121800	138331590	9930	9930	9930	9930	1
488	20231109	121700	138321660	9930	9930	9930	9930	1
489	20231109	121600	138311730	9920	9920	9920	9920	31
490	20231109	121500	138004210	9920	9920	9920	9920	0
491	20231109	121400	138004210	9920	9910	9920	9910	20
492	20231109	121300	137806000	9900	9900	9900	9900	964
493	20231109	121200	128262400	9900	9900	9900	9900	312
494	20231109	121100	125173600	9930	9930	9930	9930	30
495	20231109	121000	124875700	9930	9930	9930	9930	0
496	20231109	120900	124875700	9930	9930	9930	9930	0
497	20231109	120800	124875700	9930	9930	9930	9930	1
498	20231109	120700	124865770	9930	9930	9930	9930	0
499	20231109	120600	124865770	9930	9930	9930	9930	12
500	20231109	120500	124746610	9930	9930	9930	9930	0
501	20231109	120400	124746610	9930	9930	9930	9930	10
502	20231109	120300	124647310	9920	9920	9920	9920	20
503	20231109	120200	124448910	9920	9920	9920	9920	0
504	20231109	120100	124448910	9920	9920	9920	9920	1
505	20231109	120000	124438990	9920	9920	9920	9920	0
506	20231109	115900	124438990	9920	9920	9920	9920	0
507	20231109	115800	124438990	9920	9920	9920	9920	0
508	20231109	115700	124438990	9920	9920	9920	9920	0
509	20231109	115600	124438990	9920	9920	9920	9920	2
510	20231109	115500	124419150	9920	9920	9920	9920	0
511	20231109	115400	124419150	9920	9920	9920	9920	2
512	20231109	115300	124399310	9910	9910	9910	9910	1
513	20231109	115200	124389400	9920	9920	9920	9920	0
514	20231109	115100	124389400	9920	9920	9920	9920	0
515	20231109	115000	124389400	9920	9920	9920	9920	20
516	20231109	114900	124191000	9920	9920	9920	9920	0
517	20231109	114800	124191000	9920	9920	9920	9920	0
518	20231109	114700	124191000	9920	9940	9940	9920	2
519	20231109	114600	124171140	9940	9940	9940	9940	0
520	20231109	114500	124171140	9940	9940	9940	9940	0
521	20231109	114400	124171140	9940	9940	9940	9940	0
522	20231109	114300	124171140	9940	9940	9940	9940	1
523	20231109	114200	124161200	9880	9880	9880	9880	0
524	20231109	114100	124161200	9880	9950	9950	9880	24
525	20231109	114000	123923940	9960	9960	9960	9960	0
526	20231109	113900	123923940	9960	9960	9960	9960	1
527	20231109	113800	123913980	9960	9890	9960	9890	5
528	20231109	113700	123864460	9880	9970	9970	9880	28
529	20231109	113600	123587460	9970	9970	9970	9970	0
530	20231109	113500	123587460	9970	9970	9970	9970	0
531	20231109	113400	123587460	9970	9970	9970	9880	26
532	20231109	113300	123330300	9960	9960	9960	9960	1
533	20231109	113200	123320340	9880	9880	9880	9880	0
534	20231109	113100	123320340	9880	9880	9880	9880	21
535	20231109	113000	123112860	9960	9960	9960	9960	0
536	20231109	112900	123112860	9960	9960	9960	9960	1
537	20231109	112800	123102900	9870	9870	9870	9870	0
538	20231109	112700	123102900	9870	9940	9980	9870	1058
539	20231109	112600	112589000	9940	9940	9940	9940	0
540	20231109	112500	112589000	9940	9940	9940	9940	0
541	20231109	112400	112589000	9940	9940	9940	9940	2
542	20231109	112300	112569120	9900	9900	9900	9900	23
543	20231109	112200	112341420	9940	9930	9940	9910	5
544	20231109	112100	112291780	9940	9940	9940	9940	0
545	20231109	112000	112291780	9940	9940	9940	9940	2
546	20231109	111900	112271900	9940	9940	9940	9940	1
547	20231109	111800	112261960	9860	9940	9940	9860	612
548	20231109	111700	106186620	9940	9940	9940	9940	0
549	20231109	111600	106186620	9940	9940	9940	9940	1
550	20231109	111500	106176680	9940	9940	9940	9940	0
551	20231109	111400	106176680	9940	9960	9960	9940	32
552	20231109	111300	105858550	9930	9950	9950	9930	7
553	20231109	111200	105788950	9950	9950	9950	9950	5
554	20231109	111100	105739200	9940	9960	9960	9940	26
555	20231109	111000	105480360	9960	9950	9960	9950	3
556	20231109	110900	105450500	9950	9950	9950	9950	100
557	20231109	110800	104455500	9960	9960	9960	9960	34
558	20231109	110700	104116860	9960	9970	9970	9960	3
559	20231109	110600	104086970	9950	10020	10020	9950	176
560	20231109	110500	102327960	10020	10000	10020	10000	2
561	20231109	110400	102307940	10000	10020	10020	10000	6
562	20231109	110300	102247880	10010	10010	10010	10010	1
563	20231109	110200	102237870	10020	10020	10020	10020	1
564	20231109	110100	102227850	10020	10020	10020	10020	0
565	20231109	110000	102227850	10020	10010	10020	10010	2
566	20231109	105900	102207820	9970	9970	9970	9970	83
567	20231109	105800	101380310	10020	10020	10020	10020	1
568	20231109	105700	101370290	9970	9970	9970	9970	0
569	20231109	105600	101370290	9970	9980	9980	9970	500
570	20231109	105500	96380930	10030	10030	10030	10030	0
571	20231109	105400	96380930	10030	10030	10030	10030	4
572	20231109	105300	96340810	9990	9980	9990	9980	204
573	20231109	105200	94304850	10030	10030	10030	10030	0
574	20231109	105100	94304850	10030	10030	10030	10030	0
575	20231109	105000	94304850	10030	10030	10030	10030	0
576	20231109	104900	94304850	10030	10030	10030	10030	0
577	20231109	104800	94304850	10030	10030	10030	10030	6
578	20231109	104700	94244670	10030	9990	10030	9990	99
579	20231109	104600	93252810	10000	10000	10000	10000	0
580	20231109	104500	93252810	10000	10000	10000	10000	0
581	20231109	104400	93252810	10000	10000	10000	10000	0
582	20231109	104300	93252810	10000	10000	10000	10000	0
583	20231109	104200	93252810	10000	10000	10000	10000	0
584	20231109	104100	93252810	10000	10000	10000	10000	83
585	20231109	104000	92422810	10000	10010	10010	10000	2
586	20231109	103900	92402800	10000	10010	10010	10000	11
587	20231109	103800	92292700	10010	10010	10010	10010	0
588	20231109	103700	92292700	10010	10010	10010	10010	2
589	20231109	103600	92272680	10010	10010	10010	10010	50
590	20231109	103500	91772180	10040	10040	10040	10040	0
591	20231109	103400	91772180	10040	10040	10040	10040	0
592	20231109	103300	91772180	10040	10040	10040	10040	0
593	20231109	103200	91772180	10040	10040	10040	10040	0
594	20231109	103100	91772180	10040	10040	10040	10040	0
595	20231109	103000	91772180	10040	10040	10040	10040	626
596	20231109	102900	85487140	10040	10010	10040	10000	437
597	20231109	102800	81103250	10010	10010	10010	10010	0
598	20231109	102700	81103250	10010	10010	10010	10010	0
599	20231109	102600	81103250	10010	10010	10010	10010	21
600	20231109	102500	80893040	10040	10010	10040	10010	4
601	20231109	102400	80852970	10010	10010	10010	10010	2
602	20231109	102300	80832950	9960	9990	9990	9960	153
603	20231109	102200	79307480	9980	9980	9980	9980	50
604	20231109	102100	78808480	9990	9950	10010	9950	269
605	20231109	102000	76128650	9940	9940	9940	9940	1
606	20231109	101900	76118710	9960	9960	9960	9960	1
607	20231109	101800	76108750	9930	9930	9930	9930	41
608	20231109	101700	75701620	9930	9920	9930	9920	2367
609	20231109	101600	52219280	9920	9920	9920	9920	109
610	20231109	101500	51138000	9930	9930	9930	9930	0
611	20231109	101400	51138000	9930	9930	9930	9930	0
612	20231109	101300	51138000	9930	9930	9930	9930	0
613	20231109	101200	51138000	9930	9930	9930	9930	0
614	20231109	101100	51138000	9930	9930	9930	9930	21
615	20231109	101000	50929470	9920	9920	9920	9920	0
616	20231109	100900	50929470	9920	9920	9920	9920	0
617	20231109	100800	50929470	9920	9920	9920	9920	0
618	20231109	100700	50929470	9920	9920	9920	9920	700
619	20231109	100600	43985470	9920	9940	9940	9920	305
620	20231109	100500	40959670	9940	9940	9940	9940	40
621	20231109	100400	40562070	9920	9910	9920	9910	209
622	20231109	100300	38490830	9910	9910	9910	9910	0
623	20231109	100200	38490830	9910	9860	9910	9860	417
624	20231109	100100	34379160	9860	9860	9860	9860	7
625	20231109	100000	34310140	9860	9860	9860	9860	0
626	20231109	095900	34310140	9860	9860	9860	9850	252
627	20231109	095800	31826640	9910	9910	9910	9910	0
628	20231109	095700	31826640	9910	9930	9940	9850	183
629	20231109	095600	30023720	9870	9870	9870	9840	7
630	20231109	095500	29954780	9840	9840	9840	9840	50
631	20231109	095400	29462780	9860	9850	9860	9850	51
632	20231109	095300	28959930	9860	9860	9860	9860	123
633	20231109	095200	27747150	9860	9860	9860	9860	8
634	20231109	095100	27668270	9870	9870	9870	9870	49
635	20231109	095000	27184640	9900	9900	9900	9900	10
636	20231109	094900	27085640	9940	9930	9940	9930	11
637	20231109	094800	26976400	9930	9930	9930	9930	40
638	20231109	094700	26579200	9930	9930	9930	9930	0
639	20231109	094600	26579200	9930	9930	9930	9930	0
640	20231109	094500	26579200	9930	9930	9930	9930	0
641	20231109	094400	26579200	9930	9930	9930	9930	0
642	20231109	094300	26579200	9930	9930	9930	9930	0
643	20231109	094200	26579200	9930	9920	9930	9920	130
644	20231109	094100	25288800	9920	9920	9920	9920	0
645	20231109	094000	25288800	9920	9920	9920	9920	1
646	20231109	093900	25278880	9870	9880	9920	9870	65
647	20231109	093800	24637270	9890	9890	9890	9890	445
648	20231109	093700	20236220	9940	9940	9940	9940	0
649	20231109	093600	20236220	9940	9890	9940	9890	151
650	20231109	093500	18742780	9890	9900	9900	9890	730
651	20231109	093400	11521050	9950	9950	9950	9950	0
652	20231109	093300	11521050	9950	9940	9950	9930	69
653	20231109	093200	10835510	9960	9960	9960	9960	0
654	20231109	093100	10835510	9960	9960	9960	9960	1
655	20231109	093000	10825550	9940	9940	9940	9940	0
656	20231109	092900	10825550	9940	9940	9940	9940	10
657	20231109	092800	10726150	9960	9950	9960	9950	8
658	20231109	092700	10646480	9950	9950	9950	9950	0
659	20231109	092600	10646480	9950	9950	9950	9950	16
660	20231109	092500	10487280	9950	9950	9950	9950	0
661	20231109	092400	10487280	9950	9950	9950	9950	0
662	20231109	092300	10487280	9950	9950	9950	9950	1
663	20231109	092200	10477330	9920	9900	9920	9900	105
664	20231109	092100	9435830	9900	9900	9900	9900	27
665	20231109	092000	9168530	9900	9900	9900	9900	1
666	20231109	091900	9158630	9900	9900	9900	9900	10
667	20231109	091800	9059630	9900	9900	9900	9900	1
668	20231109	091700	9049730	9880	9880	9880	9880	27
669	20231109	091600	8782970	9870	9790	9870	9770	136
670	20231109	091500	7452580	9770	9780	9780	9770	40
671	20231109	091400	7061710	9800	9790	9800	9780	33
672	20231109	091300	6738600	9800	9870	9870	9800	99
673	20231109	091200	5768150	9880	9880	9880	9880	0
674	20231109	091100	5768150	9880	9880	9880	9880	0
675	20231109	091000	5768150	9880	9890	9890	9840	236
676	20231109	090900	3438930	9890	9920	9920	9890	209
677	20231109	090800	1367440	9960	9960	9960	9960	0
678	20231109	090700	1367440	9960	9960	9960	9960	0
679	20231109	090600	1367440	9960	9960	9960	9960	10
680	20231109	090500	1267840	9960	9960	9960	9960	12
681	20231109	090400	1148320	9960	9960	9960	9960	0
682	20231109	090300	1148320	9960	9900	9960	9900	41
683	20231109	090200	742360	9900	9900	9900	9900	2
684	20231109	090100	722560	9880	9880	9880	9880	51
685	20231109	090000	218680	9940	9940	9940	9940	22