KissMeData/189860/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202900	92217990	4415	4415	4415	4415	170
3	20231109	202800	92217990	4415	4415	4415	4415	0
4	20231109	202700	92217990	4415	4415	4415	4415	0
5	20231109	202600	92217990	4415	4415	4415	4415	0
6	20231109	202500	92217990	4415	4415	4415	4415	0
7	20231109	202400	92217990	4415	4415	4415	4415	0
8	20231109	202300	92217990	4415	4415	4415	4415	0
9	20231109	202200	92217990	4415	4415	4415	4415	0
10	20231109	202100	92217990	4415	4415	4415	4415	0
11	20231109	202000	92217990	4415	4415	4415	4415	0
12	20231109	201900	92217990	4415	4415	4415	4415	0
13	20231109	201800	92217990	4415	4415	4415	4415	0
14	20231109	201700	92217990	4415	4415	4415	4415	0
15	20231109	201600	92217990	4415	4415	4415	4415	0
16	20231109	201500	92217990	4415	4415	4415	4415	0
17	20231109	201400	92217990	4415	4415	4415	4415	0
18	20231109	201300	92217990	4415	4415	4415	4415	0
19	20231109	201200	92217990	4415	4415	4415	4415	0
20	20231109	201100	92217990	4415	4415	4415	4415	0
21	20231109	201000	92217990	4415	4415	4415	4415	0
22	20231109	200900	92217990	4415	4415	4415	4415	0
23	20231109	200800	92217990	4415	4415	4415	4415	0
24	20231109	200700	92217990	4415	4415	4415	4415	0
25	20231109	200600	92217990	4415	4415	4415	4415	0
26	20231109	200500	92217990	4415	4415	4415	4415	0
27	20231109	200400	92217990	4415	4415	4415	4415	0
28	20231109	200300	92217990	4415	4415	4415	4415	0
29	20231109	200200	92217990	4415	4415	4415	4415	0
30	20231109	200100	92217990	4415	4415	4415	4415	0
31	20231109	200000	92217990	4415	4415	4415	4415	0
32	20231109	195900	92217990	4415	4415	4415	4415	170
33	20231109	195800	92217990	4415	4415	4415	4415	0
34	20231109	195700	92217990	4415	4415	4415	4415	0
35	20231109	195600	92217990	4415	4415	4415	4415	0
36	20231109	195500	92217990	4415	4415	4415	4415	0
37	20231109	195400	92217990	4415	4415	4415	4415	0
38	20231109	195300	92217990	4415	4415	4415	4415	0
39	20231109	195200	92217990	4415	4415	4415	4415	0
40	20231109	195100	92217990	4415	4415	4415	4415	0
41	20231109	195000	92217990	4415	4415	4415	4415	0
42	20231109	194900	92217990	4415	4415	4415	4415	0
43	20231109	194800	92217990	4415	4415	4415	4415	0
44	20231109	194700	92217990	4415	4415	4415	4415	0
45	20231109	194600	92217990	4415	4415	4415	4415	0
46	20231109	194500	92217990	4415	4415	4415	4415	0
47	20231109	194400	92217990	4415	4415	4415	4415	0
48	20231109	194300	92217990	4415	4415	4415	4415	0
49	20231109	194200	92217990	4415	4415	4415	4415	0
50	20231109	194100	92217990	4415	4415	4415	4415	0
51	20231109	194000	92217990	4415	4415	4415	4415	0
52	20231109	193900	92217990	4415	4415	4415	4415	0
53	20231109	193800	92217990	4415	4415	4415	4415	0
54	20231109	193700	92217990	4415	4415	4415	4415	0
55	20231109	193600	92217990	4415	4415	4415	4415	0
56	20231109	193500	92217990	4415	4415	4415	4415	0
57	20231109	193400	92217990	4415	4415	4415	4415	0
58	20231109	193300	92217990	4415	4415	4415	4415	0
59	20231109	193200	92217990	4415	4415	4415	4415	0
60	20231109	193100	92217990	4415	4415	4415	4415	0
61	20231109	193000	92217990	4415	4415	4415	4415	0
62	20231109	192900	92217990	4415	4415	4415	4415	170
63	20231109	192800	92217990	4415	4415	4415	4415	0
64	20231109	192700	92217990	4415	4415	4415	4415	0
65	20231109	192600	92217990	4415	4415	4415	4415	0
66	20231109	192500	92217990	4415	4415	4415	4415	0
67	20231109	192400	92217990	4415	4415	4415	4415	0
68	20231109	192300	92217990	4415	4415	4415	4415	0
69	20231109	192200	92217990	4415	4415	4415	4415	0
70	20231109	192100	92217990	4415	4415	4415	4415	0
71	20231109	192000	92217990	4415	4415	4415	4415	0
72	20231109	191900	92217990	4415	4415	4415	4415	0
73	20231109	191800	92217990	4415	4415	4415	4415	0
74	20231109	191700	92217990	4415	4415	4415	4415	0
75	20231109	191600	92217990	4415	4415	4415	4415	0
76	20231109	191500	92217990	4415	4415	4415	4415	0
77	20231109	191400	92217990	4415	4415	4415	4415	0
78	20231109	191300	92217990	4415	4415	4415	4415	0
79	20231109	191200	92217990	4415	4415	4415	4415	0
80	20231109	191100	92217990	4415	4415	4415	4415	0
81	20231109	191000	92217990	4415	4415	4415	4415	0
82	20231109	190900	92217990	4415	4415	4415	4415	0
83	20231109	190800	92217990	4415	4415	4415	4415	0
84	20231109	190700	92217990	4415	4415	4415	4415	0
85	20231109	190600	92217990	4415	4415	4415	4415	0
86	20231109	190500	92217990	4415	4415	4415	4415	0
87	20231109	190400	92217990	4415	4415	4415	4415	0
88	20231109	190300	92217990	4415	4415	4415	4415	0
89	20231109	190200	92217990	4415	4415	4415	4415	0
90	20231109	190100	92217990	4415	4415	4415	4415	0
91	20231109	190000	92217990	4415	4415	4415	4415	0
92	20231109	185900	92217990	4415	4415	4415	4415	170
93	20231109	185800	92217990	4415	4415	4415	4415	0
94	20231109	185700	92217990	4415	4415	4415	4415	0
95	20231109	185600	92217990	4415	4415	4415	4415	0
96	20231109	185500	92217990	4415	4415	4415	4415	0
97	20231109	185400	92217990	4415	4415	4415	4415	0
98	20231109	185300	92217990	4415	4415	4415	4415	0
99	20231109	185200	92217990	4415	4415	4415	4415	0
100	20231109	185100	92217990	4415	4415	4415	4415	0
101	20231109	185000	92217990	4415	4415	4415	4415	0
102	20231109	184900	92217990	4415	4415	4415	4415	0
103	20231109	184800	92217990	4415	4415	4415	4415	0
104	20231109	184700	92217990	4415	4415	4415	4415	0
105	20231109	184600	92217990	4415	4415	4415	4415	0
106	20231109	184500	92217990	4415	4415	4415	4415	0
107	20231109	184400	92217990	4415	4415	4415	4415	0
108	20231109	184300	92217990	4415	4415	4415	4415	0
109	20231109	184200	92217990	4415	4415	4415	4415	0
110	20231109	184100	92217990	4415	4415	4415	4415	0
111	20231109	184000	92217990	4415	4415	4415	4415	0
112	20231109	183900	92217990	4415	4415	4415	4415	0
113	20231109	183800	92217990	4415	4415	4415	4415	0
114	20231109	183700	92217990	4415	4415	4415	4415	0
115	20231109	183600	92217990	4415	4415	4415	4415	0
116	20231109	183500	92217990	4415	4415	4415	4415	0
117	20231109	183400	92217990	4415	4415	4415	4415	0
118	20231109	183300	92217990	4415	4415	4415	4415	0
119	20231109	183200	92217990	4415	4415	4415	4415	0
120	20231109	183100	92217990	4415	4415	4415	4415	0
121	20231109	183000	92217990	4415	4415	4415	4415	0
122	20231109	182900	92217990	4415	4415	4415	4415	170
123	20231109	182800	92217990	4415	4415	4415	4415	0
124	20231109	182700	92217990	4415	4415	4415	4415	0
125	20231109	182600	92217990	4415	4415	4415	4415	0
126	20231109	182500	92217990	4415	4415	4415	4415	0
127	20231109	182400	92217990	4415	4415	4415	4415	0
128	20231109	182300	92217990	4415	4415	4415	4415	0
129	20231109	182200	92217990	4415	4415	4415	4415	0
130	20231109	182100	92217990	4415	4415	4415	4415	0
131	20231109	182000	92217990	4415	4415	4415	4415	0
132	20231109	181900	92217990	4415	4415	4415	4415	0
133	20231109	181800	92217990	4415	4415	4415	4415	0
134	20231109	181700	92217990	4415	4415	4415	4415	0
135	20231109	181600	92217990	4415	4415	4415	4415	0
136	20231109	181500	92217990	4415	4415	4415	4415	0
137	20231109	181400	92217990	4415	4415	4415	4415	0
138	20231109	181300	92217990	4415	4415	4415	4415	0
139	20231109	181200	92217990	4415	4415	4415	4415	0
140	20231109	181100	92217990	4415	4415	4415	4415	0
141	20231109	181000	92217990	4415	4415	4415	4415	0
142	20231109	180900	92217990	4415	4415	4415	4415	0
143	20231109	180800	92217990	4415	4415	4415	4415	0
144	20231109	180700	92217990	4415	4415	4415	4415	0
145	20231109	180600	92217990	4415	4415	4415	4415	0
146	20231109	180500	92217990	4415	4415	4415	4415	0
147	20231109	180400	92217990	4415	4415	4415	4415	0
148	20231109	180300	92217990	4415	4415	4415	4415	0
149	20231109	180200	92217990	4415	4415	4415	4415	0
150	20231109	180100	92217990	4415	4415	4415	4415	0
151	20231109	180000	92217990	4415	4415	4415	4415	0
152	20231109	175900	92217990	4415	4415	4415	4415	170
153	20231109	175800	92217990	4415	4415	4415	4415	0
154	20231109	175700	92217990	4415	4415	4415	4415	0
155	20231109	175600	92217990	4415	4415	4415	4415	0
156	20231109	175500	92217990	4415	4415	4415	4415	0
157	20231109	175400	92217990	4415	4415	4415	4415	0
158	20231109	175300	92217990	4415	4415	4415	4415	0
159	20231109	175200	92217990	4415	4415	4415	4415	0
160	20231109	175100	92217990	4415	4415	4415	4415	0
161	20231109	175000	92217990	4415	4415	4415	4415	0
162	20231109	174900	92217990	4415	4415	4415	4415	0
163	20231109	174800	92217990	4415	4415	4415	4415	0
164	20231109	174700	92217990	4415	4415	4415	4415	0
165	20231109	174600	92217990	4415	4415	4415	4415	0
166	20231109	174500	92217990	4415	4415	4415	4415	0
167	20231109	174400	92217990	4415	4415	4415	4415	0
168	20231109	174300	92217990	4415	4415	4415	4415	0
169	20231109	174200	92217990	4415	4415	4415	4415	0
170	20231109	174100	92217990	4415	4415	4415	4415	0
171	20231109	174000	92217990	4415	4415	4415	4415	0
172	20231109	173900	92217990	4415	4415	4415	4415	0
173	20231109	173800	92217990	4415	4415	4415	4415	0
174	20231109	173700	92217990	4415	4415	4415	4415	0
175	20231109	173600	92217990	4415	4415	4415	4415	0
176	20231109	173500	92217990	4415	4415	4415	4415	0
177	20231109	173400	92217990	4415	4415	4415	4415	0
178	20231109	173300	92217990	4415	4415	4415	4415	0
179	20231109	173200	92217990	4415	4415	4415	4415	0
180	20231109	173100	92217990	4415	4415	4415	4415	0
181	20231109	173000	92217990	4415	4415	4415	4415	0
182	20231109	172900	92217990	4415	4415	4415	4415	170
183	20231109	172800	92217990	4415	4415	4415	4415	0
184	20231109	172700	92217990	4415	4415	4415	4415	0
185	20231109	172600	92217990	4415	4415	4415	4415	0
186	20231109	172500	92217990	4415	4415	4415	4415	0
187	20231109	172400	92217990	4415	4415	4415	4415	0
188	20231109	172300	92217990	4415	4415	4415	4415	0
189	20231109	172200	92217990	4415	4415	4415	4415	0
190	20231109	172100	92217990	4415	4415	4415	4415	0
191	20231109	172000	92217990	4415	4415	4415	4415	0
192	20231109	171900	92217990	4415	4415	4415	4415	0
193	20231109	171800	92217990	4415	4415	4415	4415	0
194	20231109	171700	92217990	4415	4415	4415	4415	0
195	20231109	171600	92217990	4415	4415	4415	4415	0
196	20231109	171500	92217990	4415	4415	4415	4415	0
197	20231109	171400	92217990	4415	4415	4415	4415	0
198	20231109	171300	92217990	4415	4415	4415	4415	0
199	20231109	171200	92217990	4415	4415	4415	4415	0
200	20231109	171100	92217990	4415	4415	4415	4415	0
201	20231109	171000	92217990	4415	4415	4415	4415	0
202	20231109	170900	92217990	4415	4415	4415	4415	0
203	20231109	170800	92217990	4415	4415	4415	4415	0
204	20231109	170700	92217990	4415	4415	4415	4415	0
205	20231109	170600	92217990	4415	4415	4415	4415	0
206	20231109	170500	92217990	4415	4415	4415	4415	0
207	20231109	170400	92217990	4415	4415	4415	4415	0
208	20231109	170300	92217990	4415	4415	4415	4415	0
209	20231109	170200	92217990	4415	4415	4415	4415	0
210	20231109	170100	92217990	4415	4415	4415	4415	0
211	20231109	170000	92217990	4415	4415	4415	4415	0
212	20231109	165900	92217990	4415	4415	4415	4415	170
213	20231109	165800	92217990	4415	4415	4415	4415	0
214	20231109	165700	92217990	4415	4415	4415	4415	0
215	20231109	165600	92217990	4415	4415	4415	4415	0
216	20231109	165500	92217990	4415	4415	4415	4415	0
217	20231109	165400	92217990	4415	4415	4415	4415	0
218	20231109	165300	92217990	4415	4415	4415	4415	0
219	20231109	165200	92217990	4415	4415	4415	4415	0
220	20231109	165100	92217990	4415	4415	4415	4415	0
221	20231109	165000	92217990	4415	4415	4415	4415	0
222	20231109	164900	92217990	4415	4415	4415	4415	0
223	20231109	164800	92217990	4415	4415	4415	4415	0
224	20231109	164700	92217990	4415	4415	4415	4415	0
225	20231109	164600	92217990	4415	4415	4415	4415	0
226	20231109	164500	92217990	4415	4415	4415	4415	0
227	20231109	164400	92217990	4415	4415	4415	4415	0
228	20231109	164300	92217990	4415	4415	4415	4415	0
229	20231109	164200	92217990	4415	4415	4415	4415	0
230	20231109	164100	92217990	4415	4415	4415	4415	0
231	20231109	164000	92217990	4415	4415	4415	4415	0
232	20231109	163900	92217990	4415	4415	4415	4415	0
233	20231109	163800	92217990	4415	4415	4415	4415	0
234	20231109	163700	92217990	4415	4415	4415	4415	0
235	20231109	163600	92217990	4415	4415	4415	4415	0
236	20231109	163500	92217990	4415	4415	4415	4415	0
237	20231109	163400	92217990	4415	4415	4415	4415	0
238	20231109	163300	92217990	4415	4415	4415	4415	0
239	20231109	163200	92217990	4415	4415	4415	4415	0
240	20231109	163100	92217990	4415	4415	4415	4415	0
241	20231109	163000	92217990	4415	4415	4415	4415	0
242	20231109	162900	92217990	4415	4415	4415	4415	170
243	20231109	162800	92217990	4415	4415	4415	4415	0
244	20231109	162700	92217990	4415	4415	4415	4415	0
245	20231109	162600	92217990	4415	4415	4415	4415	0
246	20231109	162500	92217990	4415	4415	4415	4415	0
247	20231109	162400	92217990	4415	4415	4415	4415	0
248	20231109	162300	92217990	4415	4415	4415	4415	0
249	20231109	162200	92217990	4415	4415	4415	4415	0
250	20231109	162100	92217990	4415	4415	4415	4415	0
251	20231109	162000	92217990	4415	4415	4415	4415	0
252	20231109	161900	92217990	4415	4415	4415	4415	0
253	20231109	161800	92217990	4415	4415	4415	4415	0
254	20231109	161700	92217990	4415	4415	4415	4415	0
255	20231109	161600	92217990	4415	4415	4415	4415	0
256	20231109	161500	92217990	4415	4415	4415	4415	0
257	20231109	161400	92217990	4415	4415	4415	4415	0
258	20231109	161300	92217990	4415	4415	4415	4415	0
259	20231109	161200	92217990	4415	4415	4415	4415	0
260	20231109	161100	92217990	4415	4415	4415	4415	0
261	20231109	161000	92217990	4415	4415	4415	4415	0
262	20231109	160900	92217990	4415	4415	4415	4415	0
263	20231109	160800	92217990	4415	4415	4415	4415	0
264	20231109	160700	92217990	4415	4415	4415	4415	0
265	20231109	160600	92217990	4415	4415	4415	4415	0
266	20231109	160500	92217990	4415	4415	4415	4415	0
267	20231109	160400	92217990	4415	4415	4415	4415	0
268	20231109	160300	92217990	4415	4415	4415	4415	0
269	20231109	160200	92217990	4415	4415	4415	4415	0
270	20231109	160100	92217990	4415	4415	4415	4415	0
271	20231109	160000	92217990	4415	4415	4415	4415	0
272	20231109	155900	92217990	4415	4415	4415	4415	170
273	20231109	155800	92217990	4415	4415	4415	4415	0
274	20231109	155700	92217990	4415	4415	4415	4415	0
275	20231109	155600	92217990	4415	4415	4415	4415	0
276	20231109	155500	92217990	4415	4415	4415	4415	0
277	20231109	155400	92217990	4415	4415	4415	4415	0
278	20231109	155300	92217990	4415	4415	4415	4415	0
279	20231109	155200	92217990	4415	4415	4415	4415	0
280	20231109	155100	92217990	4415	4415	4415	4415	0
281	20231109	155000	92217990	4415	4415	4415	4415	0
282	20231109	154900	92217990	4415	4415	4415	4415	0
283	20231109	154800	92217990	4415	4415	4415	4415	0
284	20231109	154700	92217990	4415	4415	4415	4415	0
285	20231109	154600	92217990	4415	4415	4415	4415	0
286	20231109	154500	92217990	4415	4415	4415	4415	0
287	20231109	154400	92217990	4415	4415	4415	4415	0
288	20231109	154300	92217990	4415	4415	4415	4415	0
289	20231109	154200	92217990	4415	4415	4415	4415	0
290	20231109	154100	92217990	4415	4415	4415	4415	0
291	20231109	154000	92217990	4415	4415	4415	4415	0
292	20231109	153900	92217990	4415	4415	4415	4415	0
293	20231109	153800	92217990	4415	4415	4415	4415	0
294	20231109	153700	92217990	4415	4415	4415	4415	0
295	20231109	153600	92217990	4415	4415	4415	4415	0
296	20231109	153500	92217990	4415	4415	4415	4415	0
297	20231109	153400	92217990	4415	4415	4415	4415	0
298	20231109	153300	92217990	4415	4415	4415	4415	0
299	20231109	153200	92217990	4415	4415	4415	4415	0
300	20231109	153100	92217990	4415	4415	4415	4415	0
301	20231109	153000	92217990	4415	4415	4415	4415	170
302	20231109	152900	91467440	4370	4370	4370	4370	0
303	20231109	152800	91467440	4370	4370	4370	4370	0
304	20231109	152700	91467440	4370	4370	4370	4370	0
305	20231109	152600	91467440	4370	4370	4370	4370	0
306	20231109	152500	91467440	4370	4370	4370	4370	0
307	20231109	152400	91467440	4370	4370	4370	4370	0
308	20231109	152300	91467440	4370	4370	4370	4370	0
309	20231109	152200	91467440	4370	4370	4370	4370	0
310	20231109	152100	91467440	4370	4370	4370	4370	0
311	20231109	152000	91467440	4370	4370	4370	4370	0
312	20231109	151900	91467440	4370	4370	4370	4370	0
313	20231109	151800	91467440	4370	4375	4375	4370	432
314	20231109	151700	89577810	4370	4370	4370	4370	0
315	20231109	151600	89577810	4370	4370	4370	4370	0
316	20231109	151500	89577810	4370	4375	4375	4370	332
317	20231109	151400	88125470	4375	4375	4375	4375	0
318	20231109	151300	88125470	4375	4375	4375	4375	0
319	20231109	151200	88125470	4375	4370	4375	4370	24
320	20231109	151100	88020585	4375	4370	4375	4370	10
321	20231109	151000	87976870	4365	4370	4370	4365	179
322	20231109	150900	87195080	4370	4370	4370	4370	0
323	20231109	150800	87195080	4370	4370	4370	4370	11
324	20231109	150700	87147010	4370	4370	4370	4370	0
325	20231109	150600	87147010	4370	4370	4370	4370	0
326	20231109	150500	87147010	4370	4380	4380	4370	248
327	20231109	150400	86062010	4415	4415	4415	4415	0
328	20231109	150300	86062010	4415	4415	4415	4415	0
329	20231109	150200	86062010	4415	4415	4415	4415	0
330	20231109	150100	86062010	4415	4415	4415	4415	0
331	20231109	150000	86062010	4415	4415	4415	4415	0
332	20231109	145900	86062010	4415	4415	4415	4415	0
333	20231109	145800	86062010	4415	4415	4415	4415	0
334	20231109	145700	86062010	4415	4380	4415	4380	10
335	20231109	145600	86018140	4375	4375	4375	4375	11
336	20231109	145500	85970015	4375	4375	4375	4375	0
337	20231109	145400	85970015	4375	4375	4375	4375	11
338	20231109	145300	85921890	4375	4375	4375	4375	0
339	20231109	145200	85921890	4375	4375	4375	4375	0
340	20231109	145100	85921890	4375	4375	4375	4375	11
341	20231109	145000	85873765	4385	4385	4385	4385	0
342	20231109	144900	85873765	4385	4385	4385	4385	0
343	20231109	144800	85873765	4385	4385	4385	4385	0
344	20231109	144700	85873765	4385	4380	4385	4380	10
345	20231109	144600	85829945	4375	4375	4375	4375	0
346	20231109	144500	85829945	4375	4380	4380	4375	272
347	20231109	144400	84639940	4385	4385	4385	4385	1
348	20231109	144300	84635555	4390	4390	4390	4390	1
349	20231109	144200	84631165	4375	4375	4375	4375	0
350	20231109	144100	84631165	4375	4375	4375	4375	0
351	20231109	144000	84631165	4375	4375	4375	4375	15
352	20231109	143900	84565540	4375	4380	4380	4375	207
353	20231109	143800	83659705	4400	4400	4400	4400	0
354	20231109	143700	83659705	4400	4400	4400	4400	0
355	20231109	143600	83659705	4400	4400	4400	4400	0
356	20231109	143500	83659705	4400	4400	4400	4400	0
357	20231109	143400	83659705	4400	4400	4400	4400	0
358	20231109	143300	83659705	4400	4400	4400	4400	50
359	20231109	143200	83439705	4400	4400	4400	4400	0
360	20231109	143100	83439705	4400	4400	4400	4400	1
361	20231109	143000	83435305	4375	4375	4375	4375	0
362	20231109	142900	83435305	4375	4375	4375	4375	0
363	20231109	142800	83435305	4375	4375	4375	4375	0
364	20231109	142700	83435305	4375	4375	4375	4375	0
365	20231109	142600	83435305	4375	4375	4375	4375	0
366	20231109	142500	83435305	4375	4375	4375	4375	2
367	20231109	142400	83426555	4410	4410	4410	4410	0
368	20231109	142300	83426555	4410	4410	4410	4410	0
369	20231109	142200	83426555	4410	4410	4410	4410	0
370	20231109	142100	83426555	4410	4375	4410	4375	19
371	20231109	142000	83343045	4375	4375	4375	4375	27
372	20231109	141900	83224920	4360	4360	4360	4360	0
373	20231109	141800	83224920	4360	4360	4360	4360	0
374	20231109	141700	83224920	4360	4360	4360	4360	0
375	20231109	141600	83224920	4360	4360	4360	4360	0
376	20231109	141500	83224920	4360	4360	4360	4360	0
377	20231109	141400	83224920	4360	4360	4360	4360	0
378	20231109	141300	83224920	4360	4360	4360	4360	0
379	20231109	141200	83224920	4360	4360	4360	4360	0
380	20231109	141100	83224920	4360	4360	4360	4360	103
381	20231109	141000	82775840	4355	4355	4355	4355	131
382	20231109	140900	82205335	4355	4355	4355	4355	0
383	20231109	140800	82205335	4355	4355	4355	4355	0
384	20231109	140700	82205335	4355	4355	4355	4355	100
385	20231109	140600	81769835	4355	4355	4355	4355	1
386	20231109	140500	81765480	4355	4355	4355	4355	0
387	20231109	140400	81765480	4355	4355	4355	4355	11
388	20231109	140300	81717575	4355	4360	4360	4355	49
389	20231109	140200	81504085	4360	4360	4360	4360	0
390	20231109	140100	81504085	4360	4360	4360	4360	11
391	20231109	140000	81456125	4360	4360	4360	4360	11
392	20231109	135900	81408165	4360	4360	4360	4360	0
393	20231109	135800	81408165	4360	4365	4365	4360	23
394	20231109	135700	81307860	4400	4400	4400	4400	2
395	20231109	135600	81299060	4410	4410	4410	4410	0
396	20231109	135500	81299060	4410	4410	4410	4410	0
397	20231109	135400	81299060	4410	4410	4410	4410	0
398	20231109	135300	81299060	4410	4410	4410	4410	0
399	20231109	135200	81299060	4410	4410	4410	4410	0
400	20231109	135100	81299060	4410	4410	4410	4410	0
401	20231109	135000	81299060	4410	4390	4410	4390	30
402	20231109	134900	81167070	4365	4365	4365	4365	90
403	20231109	134800	80774220	4415	4415	4415	4415	0
404	20231109	134700	80774220	4415	4415	4415	4415	0
405	20231109	134600	80774220	4415	4415	4415	4415	0
406	20231109	134500	80774220	4415	4415	4415	4415	0
407	20231109	134400	80774220	4415	4415	4415	4415	0
408	20231109	134300	80774220	4415	4415	4415	4415	1
409	20231109	134200	80769805	4415	4415	4415	4415	0
410	20231109	134100	80769805	4415	4415	4415	4415	0
411	20231109	134000	80769805	4415	4415	4415	4415	6
412	20231109	133900	80743315	4410	4410	4410	4410	0
413	20231109	133800	80743315	4410	4410	4410	4410	0
414	20231109	133700	80743315	4410	4410	4410	4410	0
415	20231109	133600	80743315	4410	4410	4410	4410	0
416	20231109	133500	80743315	4410	4410	4410	4410	0
417	20231109	133400	80743315	4410	4410	4410	4410	0
418	20231109	133300	80743315	4410	4405	4410	4405	40
419	20231109	133200	80566925	4405	4405	4405	4400	17
420	20231109	133100	80492045	4400	4400	4400	4400	43
421	20231109	133000	80302845	4390	4390	4390	4390	0
422	20231109	132900	80302845	4390	4390	4390	4390	11
423	20231109	132800	80254555	4415	4415	4415	4415	0
424	20231109	132700	80254555	4415	4415	4415	4415	0
425	20231109	132600	80254555	4415	4415	4415	4415	0
426	20231109	132500	80254555	4415	4415	4415	4415	0
427	20231109	132400	80254555	4415	4400	4415	4400	1000
428	20231109	132300	75841490	4365	4365	4365	4365	0
429	20231109	132200	75841490	4365	4365	4365	4365	0
430	20231109	132100	75841490	4365	4365	4365	4365	0
431	20231109	132000	75841490	4365	4365	4365	4365	0
432	20231109	131900	75841490	4365	4365	4365	4365	0
433	20231109	131800	75841490	4365	4365	4365	4365	0
434	20231109	131700	75841490	4365	4365	4365	4365	0
435	20231109	131600	75841490	4365	4365	4365	4365	27
436	20231109	131500	75723635	4365	4365	4365	4365	5
437	20231109	131400	75701810	4410	4410	4410	4410	0
438	20231109	131300	75701810	4410	4410	4410	4410	0
439	20231109	131200	75701810	4410	4410	4410	4410	0
440	20231109	131100	75701810	4410	4410	4410	4410	0
441	20231109	131000	75701810	4410	4410	4410	4410	0
442	20231109	130900	75701810	4410	4410	4410	4410	0
443	20231109	130800	75701810	4410	4410	4410	4410	0
444	20231109	130700	75701810	4410	4410	4410	4410	0
445	20231109	130600	75701810	4410	4410	4410	4410	0
446	20231109	130500	75701810	4410	4395	4410	4395	10
447	20231109	130400	75657820	4350	4350	4350	4350	0
448	20231109	130300	75657820	4350	4350	4350	4350	0
449	20231109	130200	75657820	4350	4390	4390	4350	726
450	20231109	130100	72494380	4395	4395	4395	4395	0
451	20231109	130000	72494380	4395	4395	4395	4395	0
452	20231109	125900	72494380	4395	4395	4395	4395	3
453	20231109	125800	72481195	4405	4405	4405	4405	0
454	20231109	125700	72481195	4405	4405	4405	4405	0
455	20231109	125600	72481195	4405	4405	4405	4405	0
456	20231109	125500	72481195	4405	4395	4405	4395	17
457	20231109	125400	72406380	4390	4380	4390	4380	23
458	20231109	125300	72305565	4375	4375	4375	4375	0
459	20231109	125200	72305565	4375	4375	4375	4375	42
460	20231109	125100	72121815	4405	4405	4405	4405	0
461	20231109	125000	72121815	4405	4405	4405	4405	0
462	20231109	124900	72121815	4405	4405	4405	4405	0
463	20231109	124800	72121815	4405	4405	4405	4405	0
464	20231109	124700	72121815	4405	4405	4405	4405	0
465	20231109	124600	72121815	4405	4395	4405	4375	606
466	20231109	124500	69467985	4415	4415	4415	4415	0
467	20231109	124400	69467985	4415	4415	4415	4415	0
468	20231109	124300	69467985	4415	4415	4415	4415	0
469	20231109	124200	69467985	4415	4415	4415	4415	0
470	20231109	124100	69467985	4415	4415	4415	4415	0
471	20231109	124000	69467985	4415	4415	4415	4415	0
472	20231109	123900	69467985	4415	4390	4415	4390	57
473	20231109	123800	69217470	4375	4375	4375	4375	0
474	20231109	123700	69217470	4375	4375	4375	4375	0
475	20231109	123600	69217470	4375	4375	4375	4375	0
476	20231109	123500	69217470	4375	4375	4375	4375	0
477	20231109	123400	69217470	4375	4375	4375	4375	23
478	20231109	123300	69116845	4375	4375	4375	4375	0
479	20231109	123200	69116845	4375	4375	4375	4375	0
480	20231109	123100	69116845	4375	4375	4375	4375	0
481	20231109	123000	69116845	4375	4375	4375	4375	0
482	20231109	122900	69116845	4375	4375	4375	4375	0
483	20231109	122800	69116845	4375	4375	4375	4375	0
484	20231109	122700	69116845	4375	4375	4375	4375	0
485	20231109	122600	69116845	4375	4375	4375	4375	23
486	20231109	122500	69016220	4390	4390	4390	4390	0
487	20231109	122400	69016220	4390	4390	4390	4390	0
488	20231109	122300	69016220	4390	4390	4390	4390	0
489	20231109	122200	69016220	4390	4390	4390	4390	0
490	20231109	122100	69016220	4390	4390	4390	4390	0
491	20231109	122000	69016220	4390	4390	4390	4390	0
492	20231109	121900	69016220	4390	4390	4390	4390	6
493	20231109	121800	68989880	4375	4375	4375	4375	22
494	20231109	121700	68893630	4375	4375	4375	4375	0
495	20231109	121600	68893630	4375	4375	4375	4375	0
496	20231109	121500	68893630	4375	4375	4375	4375	0
497	20231109	121400	68893630	4375	4375	4375	4375	11
498	20231109	121300	68845505	4390	4390	4390	4390	0
499	20231109	121200	68845505	4390	4390	4390	4390	0
500	20231109	121100	68845505	4390	4380	4390	4380	7
501	20231109	121000	68814835	4390	4390	4390	4390	0
502	20231109	120900	68814835	4390	4390	4390	4390	1
503	20231109	120800	68810445	4380	4380	4380	4380	0
504	20231109	120700	68810445	4380	4380	4380	4380	0
505	20231109	120600	68810445	4380	4380	4380	4380	0
506	20231109	120500	68810445	4380	4380	4380	4380	0
507	20231109	120400	68810445	4380	4380	4380	4380	0
508	20231109	120300	68810445	4380	4380	4380	4380	11
509	20231109	120200	68762265	4395	4395	4395	4395	0
510	20231109	120100	68762265	4395	4395	4395	4395	0
511	20231109	120000	68762265	4395	4395	4395	4395	0
512	20231109	115900	68762265	4395	4395	4395	4395	0
513	20231109	115800	68762265	4395	4395	4395	4395	66
514	20231109	115700	68472195	4395	4395	4395	4395	0
515	20231109	115600	68472195	4395	4395	4395	4395	14
516	20231109	115500	68410665	4400	4400	4400	4400	0
517	20231109	115400	68410665	4400	4400	4400	4400	2
518	20231109	115300	68401865	4400	4400	4400	4400	1
519	20231109	115200	68397465	4400	4400	4400	4400	0
520	20231109	115100	68397465	4400	4400	4400	4400	0
521	20231109	115000	68397465	4400	4400	4400	4400	0
522	20231109	114900	68397465	4400	4395	4400	4395	21
523	20231109	114800	68305165	4395	4395	4395	4395	0
524	20231109	114700	68305165	4395	4395	4395	4395	0
525	20231109	114600	68305165	4395	4395	4395	4395	0
526	20231109	114500	68305165	4395	4395	4395	4395	20
527	20231109	114400	68217265	4375	4375	4375	4375	0
528	20231109	114300	68217265	4375	4375	4375	4375	0
529	20231109	114200	68217265	4375	4375	4375	4375	0
530	20231109	114100	68217265	4375	4385	4385	4375	1000
531	20231109	114000	63837755	4395	4395	4395	4395	0
532	20231109	113900	63837755	4395	4390	4395	4390	16
533	20231109	113800	63767500	4390	4390	4390	4390	0
534	20231109	113700	63767500	4390	4390	4390	4390	37
535	20231109	113600	63605070	4380	4380	4380	4380	0
536	20231109	113500	63605070	4380	4380	4380	4380	0
537	20231109	113400	63605070	4380	4380	4380	4380	0
538	20231109	113300	63605070	4380	4385	4385	4380	302
539	20231109	113200	62281810	4380	4380	4380	4380	0
540	20231109	113100	62281810	4380	4380	4380	4380	0
541	20231109	113000	62281810	4380	4380	4380	4380	30
542	20231109	112900	62150410	4390	4390	4390	4390	10
543	20231109	112800	62106510	4380	4380	4380	4380	11
544	20231109	112700	62058330	4400	4400	4400	4400	0
545	20231109	112600	62058330	4400	4400	4400	4400	0
546	20231109	112500	62058330	4400	4400	4400	4400	0
547	20231109	112400	62058330	4400	4400	4400	4400	0
548	20231109	112300	62058330	4400	4400	4400	4400	0
549	20231109	112200	62058330	4400	4400	4400	4400	0
550	20231109	112100	62058330	4400	4400	4400	4400	0
551	20231109	112000	62058330	4400	4400	4400	4400	0
552	20231109	111900	62058330	4400	4400	4400	4400	0
553	20231109	111800	62058330	4400	4400	4400	4400	0
554	20231109	111700	62058330	4400	4400	4400	4400	4
555	20231109	111600	62040730	4380	4380	4380	4380	0
556	20231109	111500	62040730	4380	4380	4380	4380	0
557	20231109	111400	62040730	4380	4380	4380	4380	102
558	20231109	111300	61593970	4420	4420	4420	4420	0
559	20231109	111200	61593970	4420	4420	4420	4420	0
560	20231109	111100	61593970	4420	4420	4420	4420	0
561	20231109	111000	61593970	4420	4420	4420	4420	0
562	20231109	110900	61593970	4420	4420	4420	4420	0
563	20231109	110800	61593970	4420	4420	4420	4420	0
564	20231109	110700	61593970	4420	4420	4420	4420	0
565	20231109	110600	61593970	4420	4420	4420	4420	0
566	20231109	110500	61593970	4420	4420	4420	4420	1
567	20231109	110400	61589550	4385	4385	4385	4385	6
568	20231109	110300	61563240	4385	4385	4385	4385	0
569	20231109	110200	61563240	4385	4380	4385	4380	370
570	20231109	110100	59942625	4380	4395	4395	4380	30
571	20231109	110000	59811080	4425	4425	4425	4425	0
572	20231109	105900	59811080	4425	4425	4425	4425	0
573	20231109	105800	59811080	4425	4425	4425	4425	1
574	20231109	105700	59806655	4400	4400	4400	4400	0
575	20231109	105600	59806655	4400	4400	4400	4400	0
576	20231109	105500	59806655	4400	4400	4400	4400	1
577	20231109	105400	59802255	4430	4430	4430	4430	0
578	20231109	105300	59802255	4430	4430	4430	4430	0
579	20231109	105200	59802255	4430	4430	4430	4430	0
580	20231109	105100	59802255	4430	4430	4430	4430	0
581	20231109	105000	59802255	4430	4430	4430	4430	0
582	20231109	104900	59802255	4430	4390	4430	4390	79
583	20231109	104800	59455255	4390	4390	4390	4385	4
584	20231109	104700	59437705	4395	4395	4395	4395	24
585	20231109	104600	59332225	4395	4395	4395	4395	2
586	20231109	104500	59323435	4395	4395	4395	4395	0
587	20231109	104400	59323435	4395	4420	4420	4395	30
588	20231109	104300	59191420	4425	4425	4425	4425	1
589	20231109	104200	59186995	4430	4430	4430	4430	0
590	20231109	104100	59186995	4430	4430	4430	4430	0
591	20231109	104000	59186995	4430	4430	4430	4430	300
592	20231109	103900	57857995	4435	4435	4435	4435	0
593	20231109	103800	57857995	4435	4435	4435	4435	0
594	20231109	103700	57857995	4435	4435	4435	4435	0
595	20231109	103600	57857995	4435	4435	4435	4435	0
596	20231109	103500	57857995	4435	4435	4435	4435	0
597	20231109	103400	57857995	4435	4390	4435	4390	192
598	20231109	103300	57014935	4390	4385	4390	4385	73
599	20231109	103200	56694725	4375	4375	4375	4375	0
600	20231109	103100	56694725	4375	4375	4375	4375	1
601	20231109	103000	56690350	4380	4375	4380	4375	119
602	20231109	102900	56169695	4375	4370	4375	4360	65
603	20231109	102800	55885745	4370	4370	4370	4370	1
604	20231109	102700	55881375	4355	4355	4355	4355	0
605	20231109	102600	55881375	4355	4355	4355	4355	11
606	20231109	102500	55833470	4370	4370	4370	4370	0
607	20231109	102400	55833470	4370	4370	4370	4370	0
608	20231109	102300	55833470	4370	4370	4370	4370	2
609	20231109	102200	55824730	4360	4360	4360	4360	6
610	20231109	102100	55798570	4360	4360	4360	4360	0
611	20231109	102000	55798570	4360	4360	4360	4360	6
612	20231109	101900	55772410	4360	4360	4360	4360	6
613	20231109	101800	55746250	4355	4355	4355	4355	221
614	20231109	101700	54783795	4355	4345	4355	4345	53
615	20231109	101600	54553400	4350	4350	4350	4350	6
616	20231109	101500	54527300	4350	4350	4350	4350	0
617	20231109	101400	54527300	4350	4350	4350	4350	0
618	20231109	101300	54527300	4350	4350	4350	4350	26
619	20231109	101200	54414200	4350	4350	4355	4350	85
620	20231109	101100	54044195	4345	4345	4345	4345	25
621	20231109	101000	53935570	4345	4345	4345	4345	0
622	20231109	100900	53935570	4345	4345	4345	4345	23
623	20231109	100800	53835635	4345	4345	4345	4345	0
624	20231109	100700	53835635	4345	4345	4345	4345	0
625	20231109	100600	53835635	4345	4345	4345	4345	0
626	20231109	100500	53835635	4345	4345	4345	4345	0
627	20231109	100400	53835635	4345	4345	4345	4345	23
628	20231109	100300	53735700	4345	4345	4345	4345	202
629	20231109	100200	52858010	4340	4340	4340	4340	0
630	20231109	100100	52858010	4340	4340	4340	4340	0
631	20231109	100000	52858010	4340	4340	4340	4340	0
632	20231109	095900	52858010	4340	4340	4340	4340	0
633	20231109	095800	52858010	4340	4340	4340	4340	0
634	20231109	095700	52858010	4340	4340	4340	4340	0
635	20231109	095600	52858010	4340	4340	4340	4340	183
636	20231109	095500	52063790	4345	4335	4345	4335	707
637	20231109	095400	48995435	4340	4340	4340	4340	10
638	20231109	095300	48952035	4335	4335	4335	4335	200
639	20231109	095200	48085035	4340	4355	4355	4340	1515
640	20231109	095100	41503135	4350	4350	4350	4350	0
641	20231109	095000	41503135	4350	4355	4355	4350	768
642	20231109	094900	38158500	4355	4355	4355	4355	0
643	20231109	094800	38158500	4355	4355	4355	4355	0
644	20231109	094700	38158500	4355	4355	4355	4355	0
645	20231109	094600	38158500	4355	4355	4355	4355	64
646	20231109	094500	37879780	4360	4365	4365	4360	65
647	20231109	094400	37596365	4365	4365	4365	4365	0
648	20231109	094300	37596365	4365	4365	4365	4365	0
649	20231109	094200	37596365	4365	4365	4365	4365	0
650	20231109	094100	37596365	4365	4365	4365	4365	6
651	20231109	094000	37570175	4360	4360	4360	4360	1683
652	20231109	093900	30232295	4360	4360	4360	4355	41
653	20231109	093800	30053590	4360	4375	4375	4360	1304
654	20231109	093700	24358845	4380	4380	4380	4380	57
655	20231109	093600	24109185	4380	4385	4385	4380	1601
656	20231109	093500	17091300	4385	4385	4385	4385	39
657	20231109	093400	16920285	4385	4410	4410	4385	2433
658	20231109	093300	6228955	4410	4405	4410	4400	250
659	20231109	093200	5128485	4405	4410	4410	4405	15
660	20231109	093100	5062390	4410	4410	4410	4410	11
661	20231109	093000	5013880	4410	4410	4410	4410	15
662	20231109	092900	4947730	4410	4410	4410	4410	0
663	20231109	092800	4947730	4410	4410	4410	4410	11
664	20231109	092700	4899220	4415	4415	4415	4410	31
665	20231109	092600	4762385	4430	4430	4430	4430	0
666	20231109	092500	4762385	4430	4430	4430	4430	0
667	20231109	092400	4762385	4430	4430	4430	4430	0
668	20231109	092300	4762385	4430	4430	4430	4430	0
669	20231109	092200	4762385	4430	4405	4430	4405	83
670	20231109	092100	4396025	4405	4410	4415	4405	15
671	20231109	092000	4329915	4430	4425	4430	4425	82
672	20231109	091900	3967060	4430	4430	4430	4430	0
673	20231109	091800	3967060	4430	4430	4430	4430	18
674	20231109	091700	3887320	4405	4405	4405	4405	10
675	20231109	091600	3843270	4410	4410	4410	4410	0
676	20231109	091500	3843270	4410	4410	4410	4410	0
677	20231109	091400	3843270	4410	4410	4410	4410	10
678	20231109	091300	3799170	4410	4410	4410	4410	0
679	20231109	091200	3799170	4410	4410	4410	4410	2
680	20231109	091100	3790350	4405	4410	4410	4405	163
681	20231109	091000	3071590	4415	4415	4415	4415	9
682	20231109	090900	3031855	4440	4440	4440	4440	0
683	20231109	090800	3031855	4440	4440	4440	4440	12
684	20231109	090700	2978575	4445	4440	4445	4440	12
685	20231109	090600	2925245	4415	4415	4415	4415	1
686	20231109	090500	2920830	4410	4420	4425	4410	73
687	20231109	090400	2598550	4415	4415	4415	4415	226
688	20231109	090300	1600760	4410	4410	4410	4410	0
689	20231109	090200	1600760	4410	4420	4425	4410	64
690	20231109	090100	1318290	4465	4465	4465	4335	297
691	20231109	090000	8960	4475	4485	4485	4475	2