KissMeData/054210/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193400	276573920	9220	9220	9220	9220	840
3	20231109	193300	276573920	9220	9220	9220	9220	0
4	20231109	193200	276573920	9220	9220	9220	9220	0
5	20231109	193100	276573920	9220	9220	9220	9220	0
6	20231109	193000	276573920	9220	9220	9220	9220	0
7	20231109	192900	276573920	9220	9220	9220	9220	0
8	20231109	192800	276573920	9220	9220	9220	9220	0
9	20231109	192700	276573920	9220	9220	9220	9220	0
10	20231109	192600	276573920	9220	9220	9220	9220	0
11	20231109	192500	276573920	9220	9220	9220	9220	0
12	20231109	192400	276573920	9220	9220	9220	9220	0
13	20231109	192300	276573920	9220	9220	9220	9220	0
14	20231109	192200	276573920	9220	9220	9220	9220	0
15	20231109	192100	276573920	9220	9220	9220	9220	0
16	20231109	192000	276573920	9220	9220	9220	9220	0
17	20231109	191900	276573920	9220	9220	9220	9220	0
18	20231109	191800	276573920	9220	9220	9220	9220	0
19	20231109	191700	276573920	9220	9220	9220	9220	0
20	20231109	191600	276573920	9220	9220	9220	9220	0
21	20231109	191500	276573920	9220	9220	9220	9220	0
22	20231109	191400	276573920	9220	9220	9220	9220	0
23	20231109	191300	276573920	9220	9220	9220	9220	0
24	20231109	191200	276573920	9220	9220	9220	9220	0
25	20231109	191100	276573920	9220	9220	9220	9220	0
26	20231109	191000	276573920	9220	9220	9220	9220	0
27	20231109	190900	276573920	9220	9220	9220	9220	0
28	20231109	190800	276573920	9220	9220	9220	9220	0
29	20231109	190700	276573920	9220	9220	9220	9220	0
30	20231109	190600	276573920	9220	9220	9220	9220	0
31	20231109	190500	276573920	9220	9220	9220	9220	0
32	20231109	190400	276573920	9220	9220	9220	9220	840
33	20231109	190300	276573920	9220	9220	9220	9220	0
34	20231109	190200	276573920	9220	9220	9220	9220	0
35	20231109	190100	276573920	9220	9220	9220	9220	0
36	20231109	190000	276573920	9220	9220	9220	9220	0
37	20231109	185900	276573920	9220	9220	9220	9220	0
38	20231109	185800	276573920	9220	9220	9220	9220	0
39	20231109	185700	276573920	9220	9220	9220	9220	0
40	20231109	185600	276573920	9220	9220	9220	9220	0
41	20231109	185500	276573920	9220	9220	9220	9220	0
42	20231109	185400	276573920	9220	9220	9220	9220	0
43	20231109	185300	276573920	9220	9220	9220	9220	0
44	20231109	185200	276573920	9220	9220	9220	9220	0
45	20231109	185100	276573920	9220	9220	9220	9220	0
46	20231109	185000	276573920	9220	9220	9220	9220	0
47	20231109	184900	276573920	9220	9220	9220	9220	0
48	20231109	184800	276573920	9220	9220	9220	9220	0
49	20231109	184700	276573920	9220	9220	9220	9220	0
50	20231109	184600	276573920	9220	9220	9220	9220	0
51	20231109	184500	276573920	9220	9220	9220	9220	0
52	20231109	184400	276573920	9220	9220	9220	9220	0
53	20231109	184300	276573920	9220	9220	9220	9220	0
54	20231109	184200	276573920	9220	9220	9220	9220	0
55	20231109	184100	276573920	9220	9220	9220	9220	0
56	20231109	184000	276573920	9220	9220	9220	9220	0
57	20231109	183900	276573920	9220	9220	9220	9220	0
58	20231109	183800	276573920	9220	9220	9220	9220	0
59	20231109	183700	276573920	9220	9220	9220	9220	0
60	20231109	183600	276573920	9220	9220	9220	9220	0
61	20231109	183500	276573920	9220	9220	9220	9220	0
62	20231109	183400	276573920	9220	9220	9220	9220	840
63	20231109	183300	276573920	9220	9220	9220	9220	0
64	20231109	183200	276573920	9220	9220	9220	9220	0
65	20231109	183100	276573920	9220	9220	9220	9220	0
66	20231109	183000	276573920	9220	9220	9220	9220	0
67	20231109	182900	276573920	9220	9220	9220	9220	0
68	20231109	182800	276573920	9220	9220	9220	9220	0
69	20231109	182700	276573920	9220	9220	9220	9220	0
70	20231109	182600	276573920	9220	9220	9220	9220	0
71	20231109	182500	276573920	9220	9220	9220	9220	0
72	20231109	182400	276573920	9220	9220	9220	9220	0
73	20231109	182300	276573920	9220	9220	9220	9220	0
74	20231109	182200	276573920	9220	9220	9220	9220	0
75	20231109	182100	276573920	9220	9220	9220	9220	0
76	20231109	182000	276573920	9220	9220	9220	9220	0
77	20231109	181900	276573920	9220	9220	9220	9220	0
78	20231109	181800	276573920	9220	9220	9220	9220	0
79	20231109	181700	276573920	9220	9220	9220	9220	0
80	20231109	181600	276573920	9220	9220	9220	9220	0
81	20231109	181500	276573920	9220	9220	9220	9220	0
82	20231109	181400	276573920	9220	9220	9220	9220	0
83	20231109	181300	276573920	9220	9220	9220	9220	0
84	20231109	181200	276573920	9220	9220	9220	9220	0
85	20231109	181100	276573920	9220	9220	9220	9220	0
86	20231109	181000	276573920	9220	9220	9220	9220	0
87	20231109	180900	276573920	9220	9220	9220	9220	0
88	20231109	180800	276573920	9220	9220	9220	9220	0
89	20231109	180700	276573920	9220	9220	9220	9220	0
90	20231109	180600	276573920	9220	9220	9220	9220	0
91	20231109	180500	276573920	9220	9220	9220	9220	0
92	20231109	180400	276573920	9220	9220	9220	9220	840
93	20231109	180300	276573920	9220	9220	9220	9220	0
94	20231109	180200	276573920	9220	9220	9220	9220	0
95	20231109	180100	276573920	9220	9220	9220	9220	0
96	20231109	180000	276573920	9220	9220	9220	9220	0
97	20231109	175900	276573920	9220	9220	9220	9220	0
98	20231109	175800	276573920	9220	9220	9220	9220	0
99	20231109	175700	276573920	9220	9220	9220	9220	0
100	20231109	175600	276573920	9220	9220	9220	9220	0
101	20231109	175500	276573920	9220	9220	9220	9220	0
102	20231109	175400	276573920	9220	9220	9220	9220	0
103	20231109	175300	276573920	9220	9220	9220	9220	0
104	20231109	175200	276573920	9220	9220	9220	9220	0
105	20231109	175100	276573920	9220	9220	9220	9220	0
106	20231109	175000	276573920	9220	9220	9220	9220	0
107	20231109	174900	276573920	9220	9220	9220	9220	0
108	20231109	174800	276573920	9220	9220	9220	9220	0
109	20231109	174700	276573920	9220	9220	9220	9220	0
110	20231109	174600	276573920	9220	9220	9220	9220	0
111	20231109	174500	276573920	9220	9220	9220	9220	0
112	20231109	174400	276573920	9220	9220	9220	9220	0
113	20231109	174300	276573920	9220	9220	9220	9220	0
114	20231109	174200	276573920	9220	9220	9220	9220	0
115	20231109	174100	276573920	9220	9220	9220	9220	0
116	20231109	174000	276573920	9220	9220	9220	9220	0
117	20231109	173900	276573920	9220	9220	9220	9220	0
118	20231109	173800	276573920	9220	9220	9220	9220	0
119	20231109	173700	276573920	9220	9220	9220	9220	0
120	20231109	173600	276573920	9220	9220	9220	9220	0
121	20231109	173500	276573920	9220	9220	9220	9220	0
122	20231109	173400	276573920	9220	9220	9220	9220	840
123	20231109	173300	276573920	9220	9220	9220	9220	0
124	20231109	173200	276573920	9220	9220	9220	9220	0
125	20231109	173100	276573920	9220	9220	9220	9220	0
126	20231109	173000	276573920	9220	9220	9220	9220	0
127	20231109	172900	276573920	9220	9220	9220	9220	0
128	20231109	172800	276573920	9220	9220	9220	9220	0
129	20231109	172700	276573920	9220	9220	9220	9220	0
130	20231109	172600	276573920	9220	9220	9220	9220	0
131	20231109	172500	276573920	9220	9220	9220	9220	0
132	20231109	172400	276573920	9220	9220	9220	9220	0
133	20231109	172300	276573920	9220	9220	9220	9220	0
134	20231109	172200	276573920	9220	9220	9220	9220	0
135	20231109	172100	276573920	9220	9220	9220	9220	0
136	20231109	172000	276573920	9220	9220	9220	9220	0
137	20231109	171900	276573920	9220	9220	9220	9220	0
138	20231109	171800	276573920	9220	9220	9220	9220	0
139	20231109	171700	276573920	9220	9220	9220	9220	0
140	20231109	171600	276573920	9220	9220	9220	9220	0
141	20231109	171500	276573920	9220	9220	9220	9220	0
142	20231109	171400	276573920	9220	9220	9220	9220	0
143	20231109	171300	276573920	9220	9220	9220	9220	0
144	20231109	171200	276573920	9220	9220	9220	9220	0
145	20231109	171100	276573920	9220	9220	9220	9220	0
146	20231109	171000	276573920	9220	9220	9220	9220	0
147	20231109	170900	276573920	9220	9220	9220	9220	0
148	20231109	170800	276573920	9220	9220	9220	9220	0
149	20231109	170700	276573920	9220	9220	9220	9220	0
150	20231109	170600	276573920	9220	9220	9220	9220	0
151	20231109	170500	276573920	9220	9220	9220	9220	0
152	20231109	170400	276573920	9220	9220	9220	9220	840
153	20231109	170300	276573920	9220	9220	9220	9220	0
154	20231109	170200	276573920	9220	9220	9220	9220	0
155	20231109	170100	276573920	9220	9220	9220	9220	0
156	20231109	170000	276573920	9220	9220	9220	9220	0
157	20231109	165900	276573920	9220	9220	9220	9220	0
158	20231109	165800	276573920	9220	9220	9220	9220	0
159	20231109	165700	276573920	9220	9220	9220	9220	0
160	20231109	165600	276573920	9220	9220	9220	9220	0
161	20231109	165500	276573920	9220	9220	9220	9220	0
162	20231109	165400	276573920	9220	9220	9220	9220	0
163	20231109	165300	276573920	9220	9220	9220	9220	0
164	20231109	165200	276573920	9220	9220	9220	9220	0
165	20231109	165100	276573920	9220	9220	9220	9220	0
166	20231109	165000	276573920	9220	9220	9220	9220	0
167	20231109	164900	276573920	9220	9220	9220	9220	0
168	20231109	164800	276573920	9220	9220	9220	9220	0
169	20231109	164700	276573920	9220	9220	9220	9220	0
170	20231109	164600	276573920	9220	9220	9220	9220	0
171	20231109	164500	276573920	9220	9220	9220	9220	0
172	20231109	164400	276573920	9220	9220	9220	9220	0
173	20231109	164300	276573920	9220	9220	9220	9220	0
174	20231109	164200	276573920	9220	9220	9220	9220	0
175	20231109	164100	276573920	9220	9220	9220	9220	0
176	20231109	164000	276573920	9220	9220	9220	9220	0
177	20231109	163900	276573920	9220	9220	9220	9220	0
178	20231109	163800	276573920	9220	9220	9220	9220	0
179	20231109	163700	276573920	9220	9220	9220	9220	0
180	20231109	163600	276573920	9220	9220	9220	9220	0
181	20231109	163500	276573920	9220	9220	9220	9220	0
182	20231109	163400	276573920	9220	9220	9220	9220	840
183	20231109	163300	276573920	9220	9220	9220	9220	0
184	20231109	163200	276573920	9220	9220	9220	9220	0
185	20231109	163100	276573920	9220	9220	9220	9220	0
186	20231109	163000	276573920	9220	9220	9220	9220	0
187	20231109	162900	276573920	9220	9220	9220	9220	0
188	20231109	162800	276573920	9220	9220	9220	9220	0
189	20231109	162700	276573920	9220	9220	9220	9220	0
190	20231109	162600	276573920	9220	9220	9220	9220	0
191	20231109	162500	276573920	9220	9220	9220	9220	0
192	20231109	162400	276573920	9220	9220	9220	9220	0
193	20231109	162300	276573920	9220	9220	9220	9220	0
194	20231109	162200	276573920	9220	9220	9220	9220	0
195	20231109	162100	276573920	9220	9220	9220	9220	0
196	20231109	162000	276573920	9220	9220	9220	9220	0
197	20231109	161900	276573920	9220	9220	9220	9220	0
198	20231109	161800	276573920	9220	9220	9220	9220	0
199	20231109	161700	276573920	9220	9220	9220	9220	0
200	20231109	161600	276573920	9220	9220	9220	9220	0
201	20231109	161500	276573920	9220	9220	9220	9220	0
202	20231109	161400	276573920	9220	9220	9220	9220	0
203	20231109	161300	276573920	9220	9220	9220	9220	0
204	20231109	161200	276573920	9220	9220	9220	9220	0
205	20231109	161100	276573920	9220	9220	9220	9220	0
206	20231109	161000	276573920	9220	9220	9220	9220	0
207	20231109	160900	276573920	9220	9220	9220	9220	0
208	20231109	160800	276573920	9220	9220	9220	9220	0
209	20231109	160700	276573920	9220	9220	9220	9220	0
210	20231109	160600	276573920	9220	9220	9220	9220	0
211	20231109	160500	276573920	9220	9220	9220	9220	0
212	20231109	160400	276573920	9220	9220	9220	9220	840
213	20231109	160300	276573920	9220	9220	9220	9220	0
214	20231109	160200	276573920	9220	9220	9220	9220	0
215	20231109	160100	276573920	9220	9220	9220	9220	0
216	20231109	160000	276573920	9220	9220	9220	9220	0
217	20231109	155900	276573920	9220	9220	9220	9220	0
218	20231109	155800	276573920	9220	9220	9220	9220	0
219	20231109	155700	276573920	9220	9220	9220	9220	0
220	20231109	155600	276573920	9220	9220	9220	9220	0
221	20231109	155500	276573920	9220	9220	9220	9220	0
222	20231109	155400	276573920	9220	9220	9220	9220	0
223	20231109	155300	276573920	9220	9220	9220	9220	0
224	20231109	155200	276573920	9220	9220	9220	9220	0
225	20231109	155100	276573920	9220	9220	9220	9220	0
226	20231109	155000	276573920	9220	9220	9220	9220	0
227	20231109	154900	276573920	9220	9220	9220	9220	0
228	20231109	154800	276573920	9220	9220	9220	9220	0
229	20231109	154700	276573920	9220	9220	9220	9220	0
230	20231109	154600	276573920	9220	9220	9220	9220	0
231	20231109	154500	276573920	9220	9220	9220	9220	0
232	20231109	154400	276573920	9220	9220	9220	9220	0
233	20231109	154300	276573920	9220	9220	9220	9220	0
234	20231109	154200	276573920	9220	9220	9220	9220	0
235	20231109	154100	276573920	9220	9220	9220	9220	0
236	20231109	154000	276573920	9220	9220	9220	9220	0
237	20231109	153900	276573920	9220	9220	9220	9220	0
238	20231109	153800	276573920	9220	9220	9220	9220	0
239	20231109	153700	276573920	9220	9220	9220	9220	0
240	20231109	153600	276573920	9220	9220	9220	9220	0
241	20231109	153500	276573920	9220	9220	9220	9220	0
242	20231109	153400	276573920	9220	9220	9220	9220	840
243	20231109	153300	276573920	9220	9220	9220	9220	0
244	20231109	153200	276573920	9220	9220	9220	9220	0
245	20231109	153100	276573920	9220	9220	9220	9220	0
246	20231109	153000	276573920	9220	9220	9220	9220	840
247	20231109	152900	268829120	9210	9210	9210	9210	0
248	20231109	152800	268829120	9210	9210	9210	9210	0
249	20231109	152700	268829120	9210	9210	9210	9210	0
250	20231109	152600	268829120	9210	9210	9210	9210	0
251	20231109	152500	268829120	9210	9210	9210	9210	0
252	20231109	152400	268829120	9210	9210	9210	9210	0
253	20231109	152300	268829120	9210	9210	9210	9210	0
254	20231109	152200	268829120	9210	9210	9210	9210	0
255	20231109	152100	268829120	9210	9210	9210	9210	0
256	20231109	152000	268829120	9210	9210	9210	9210	0
257	20231109	151900	268829120	9210	9210	9240	9210	219
258	20231109	151800	266811740	9210	9210	9210	9210	0
259	20231109	151700	266811740	9210	9210	9210	9210	103
260	20231109	151600	265863110	9240	9210	9240	9210	86
261	20231109	151500	265070990	9210	9210	9210	9210	350
262	20231109	151400	261847490	9210	9210	9210	9210	1
263	20231109	151300	261838280	9210	9230	9230	9210	8
264	20231109	151200	261764460	9210	9210	9240	9210	119
265	20231109	151100	260668430	9210	9210	9210	9210	1
266	20231109	151000	260659220	9210	9210	9240	9210	3
267	20231109	150900	260631560	9240	9210	9240	9210	389
268	20231109	150800	257037230	9210	9210	9210	9210	1
269	20231109	150700	257028020	9220	9210	9220	9210	2
270	20231109	150600	257009590	9220	9210	9220	9210	2
271	20231109	150500	256991160	9210	9210	9210	9210	1
272	20231109	150400	256981950	9210	9210	9210	9210	54
273	20231109	150300	256484610	9220	9210	9220	9210	7
274	20231109	150200	256420080	9210	9210	9210	9210	2
275	20231109	150100	256401660	9210	9210	9210	9210	53
276	20231109	150000	255913530	9210	9210	9210	9210	1
277	20231109	145900	255904320	9210	9210	9210	9210	94
278	20231109	145800	255038580	9220	9220	9220	9220	100
279	20231109	145700	254116580	9250	9220	9250	9220	2
280	20231109	145600	254098110	9250	9210	9250	9210	3
281	20231109	145500	254070400	9250	9210	9250	9210	2
282	20231109	145400	254051940	9250	9210	9250	9210	2
283	20231109	145300	254033480	9250	9220	9250	9210	215
284	20231109	145200	252051900	9250	9250	9250	9220	3
285	20231109	145100	252024180	9220	9220	9220	9220	1
286	20231109	145000	252014960	9220	9230	9230	9220	1080
287	20231109	144900	242050210	9250	9230	9250	9230	2
288	20231109	144800	242031730	9250	9240	9270	9240	214
289	20231109	144700	240054230	9270	9260	9270	9240	104
290	20231109	144600	239091200	9240	9250	9250	9240	101
291	20231109	144500	238156960	9240	9240	9240	9240	2
292	20231109	144400	238138480	9260	9260	9260	9240	3
293	20231109	144300	238110720	9240	9260	9260	9240	2
294	20231109	144200	238092220	9260	9240	9260	9240	2
295	20231109	144100	238073720	9240	9250	9260	9240	6
296	20231109	144000	238018220	9240	9250	9250	9240	163
297	20231109	143900	236510480	9260	9230	9260	9230	376
298	20231109	143800	233033050	9230	9240	9240	9230	20
299	20231109	143700	232848420	9240	9230	9240	9230	2
300	20231109	143600	232829950	9230	9240	9240	9230	35
301	20231109	143500	232506840	9230	9230	9240	9230	30
302	20231109	143400	232229930	9230	9230	9230	9230	1
303	20231109	143300	232220700	9230	9230	9230	9230	49
304	20231109	143200	231768430	9230	9230	9230	9230	44
305	20231109	143100	231362310	9240	9230	9240	9230	18
306	20231109	143000	231196000	9230	9230	9230	9230	52
307	20231109	142900	230716040	9250	9230	9250	9230	3
308	20231109	142800	230688330	9250	9230	9250	9230	100
309	20231109	142700	229763350	9250	9230	9250	9230	16
310	20231109	142600	229615370	9230	9230	9230	9230	1
311	20231109	142500	229606140	9230	9230	9230	9230	61
312	20231109	142400	229043110	9230	9230	9230	9230	1
313	20231109	142300	229033880	9230	9250	9250	9230	2
314	20231109	142200	229015400	9230	9240	9240	9230	2
315	20231109	142100	228996930	9230	9230	9230	9230	42
316	20231109	142000	228609270	9240	9220	9240	9220	2
317	20231109	141900	228590810	9220	9230	9230	9220	2
318	20231109	141800	228572360	9220	9220	9220	9220	1
319	20231109	141700	228563140	9220	9220	9220	9220	1
320	20231109	141600	228553920	9250	9240	9250	9220	59
321	20231109	141500	228008760	9220	9220	9220	9220	1
322	20231109	141400	227999540	9220	9240	9240	9220	2
323	20231109	141300	227981080	9220	9220	9220	9220	2
324	20231109	141200	227962640	9220	9220	9220	9220	1
325	20231109	141100	227953420	9220	9220	9220	9220	1
326	20231109	141000	227944200	9220	9220	9240	9220	6
327	20231109	140900	227888800	9240	9230	9240	9220	70
328	20231109	140800	227242690	9220	9220	9220	9220	1
329	20231109	140700	227233470	9260	9230	9260	9220	56
330	20231109	140600	226715740	9230	9210	9230	9210	11
331	20231109	140500	226614230	9210	9210	9210	9210	1
332	20231109	140400	226605020	9210	9210	9210	9210	1
333	20231109	140300	226595810	9210	9240	9240	9210	40
334	20231109	140200	226227000	9220	9240	9240	9220	3
335	20231109	140100	226199300	9220	9240	9240	9220	2
336	20231109	140000	226180840	9210	9240	9240	9210	203
337	20231109	135900	224309770	9220	9240	9240	9220	83
338	20231109	135800	223544470	9220	9240	9240	9220	2
339	20231109	135700	223526010	9220	9220	9260	9220	4
340	20231109	135600	223489090	9260	9250	9270	9220	1022
341	20231109	135500	214054270	9270	9240	9270	9240	2
342	20231109	135400	214035760	9240	9240	9240	9240	1
343	20231109	135300	214026520	9270	9240	9280	9240	12
344	20231109	135200	213915300	9280	9240	9280	9240	2
345	20231109	135100	213896780	9280	9240	9280	9240	2
346	20231109	135000	213878260	9280	9240	9280	9240	17
347	20231109	134900	213720580	9280	9240	9280	9240	2
348	20231109	134800	213702060	9240	9240	9240	9240	1
349	20231109	134700	213692820	9280	9250	9280	9250	2
350	20231109	134600	213674290	9280	9250	9280	9250	2
351	20231109	134500	213655760	9280	9260	9280	9250	4
352	20231109	134400	213618710	9240	9240	9240	9240	1
353	20231109	134300	213609470	9240	9240	9240	9240	1
354	20231109	134200	213600230	9280	9250	9280	9240	262
355	20231109	134100	211176680	9250	9250	9250	9250	1
356	20231109	134000	211167430	9280	9280	9280	9280	0
357	20231109	133900	211167430	9280	9280	9280	9280	0
358	20231109	133800	211167430	9280	9280	9280	9280	10
359	20231109	133700	211074630	9280	9280	9280	9280	0
360	20231109	133600	211074630	9280	9280	9280	9280	0
361	20231109	133500	211074630	9280	9250	9280	9250	79
362	20231109	133400	210343800	9270	9250	9270	9250	11
363	20231109	133300	210242030	9250	9250	9250	9250	0
364	20231109	133200	210242030	9250	9250	9250	9250	64
365	20231109	133100	209650030	9260	9260	9260	9260	162
366	20231109	133000	208149910	9270	9270	9270	9270	831
367	20231109	132900	200446540	9280	9290	9290	9280	11
368	20231109	132800	200344450	9270	9280	9290	9270	31
369	20231109	132700	200056960	9290	9290	9290	9290	1
370	20231109	132600	200047670	9280	9280	9280	9280	0
371	20231109	132500	200047670	9280	9280	9280	9280	10
372	20231109	132400	199954870	9290	9290	9290	9290	0
373	20231109	132300	199954870	9290	9290	9290	9290	0
374	20231109	132200	199954870	9290	9290	9290	9290	54
375	20231109	132100	199453210	9290	9290	9290	9290	0
376	20231109	132000	199453210	9290	9290	9290	9290	0
377	20231109	131900	199453210	9290	9290	9290	9290	0
378	20231109	131800	199453210	9290	9290	9290	9290	2
379	20231109	131700	199434630	9290	9290	9290	9290	0
380	20231109	131600	199434630	9290	9290	9290	9290	1
381	20231109	131500	199425340	9290	9290	9290	9290	2
382	20231109	131400	199406760	9290	9290	9290	9290	0
383	20231109	131300	199406760	9290	9290	9290	9290	1
384	20231109	131200	199397470	9270	9270	9270	9270	396
385	20231109	131100	195726550	9270	9280	9280	9270	63
386	20231109	131000	195142180	9290	9290	9290	9290	50
387	20231109	130900	194677680	9280	9280	9280	9280	4
388	20231109	130800	194640560	9290	9290	9290	9290	20
389	20231109	130700	194454760	9280	9280	9280	9280	0
390	20231109	130600	194454760	9280	9280	9280	9280	10
391	20231109	130500	194361960	9280	9280	9280	9280	24
392	20231109	130400	194139240	9290	9290	9290	9290	0
393	20231109	130300	194139240	9290	9290	9290	9290	0
394	20231109	130200	194139240	9290	9290	9290	9290	1
395	20231109	130100	194129950	9280	9280	9280	9280	0
396	20231109	130000	194129950	9280	9280	9280	9280	10
397	20231109	125900	194037150	9280	9280	9280	9280	0
398	20231109	125800	194037150	9280	9280	9280	9280	0
399	20231109	125700	194037150	9280	9280	9280	9280	10
400	20231109	125600	193944350	9280	9280	9280	9280	7
401	20231109	125500	193879390	9290	9280	9290	9280	23
402	20231109	125400	193665730	9290	9290	9290	9290	0
403	20231109	125300	193665730	9290	9280	9290	9280	11
404	20231109	125200	193563640	9280	9280	9280	9280	0
405	20231109	125100	193563640	9280	9280	9280	9280	2
406	20231109	125000	193545080	9300	9300	9300	9300	0
407	20231109	124900	193545080	9300	9300	9300	9300	10
408	20231109	124800	193452080	9300	9300	9300	9300	1
409	20231109	124700	193442780	9300	9270	9300	9270	90
410	20231109	124600	192608450	9300	9270	9300	9270	28
411	20231109	124500	192348860	9300	9300	9300	9290	113
412	20231109	124400	191298070	9290	9290	9290	9290	9
413	20231109	124300	191214460	9290	9290	9290	9290	20
414	20231109	124200	191028660	9290	9290	9290	9290	11
415	20231109	124100	190926470	9290	9290	9290	9290	11
416	20231109	124000	190824280	9300	9300	9300	9300	0
417	20231109	123900	190824280	9300	9300	9300	9300	100
418	20231109	123800	189894280	9300	9300	9300	9300	0
419	20231109	123700	189894280	9300	9300	9300	9300	11
420	20231109	123600	189791980	9300	9300	9300	9300	0
421	20231109	123500	189791980	9300	9300	9300	9300	2
422	20231109	123400	189773380	9280	9280	9280	9280	2
423	20231109	123300	189754820	9290	9290	9290	9290	0
424	20231109	123200	189754820	9290	9290	9290	9290	0
425	20231109	123100	189754820	9290	9290	9290	9290	0
426	20231109	123000	189754820	9290	9290	9290	9290	0
427	20231109	122900	189754820	9290	9290	9290	9290	15
428	20231109	122800	189615470	9290	9290	9290	9290	1
429	20231109	122700	189606180	9280	9290	9290	9280	416
430	20231109	122600	185743700	9290	9290	9290	9290	0
431	20231109	122500	185743700	9290	9290	9290	9290	1
432	20231109	122400	185734410	9300	9300	9300	9300	0
433	20231109	122300	185734410	9300	9300	9300	9300	0
434	20231109	122200	185734410	9300	9300	9300	9300	0
435	20231109	122100	185734410	9300	9300	9300	9300	8
436	20231109	122000	185660010	9300	9300	9300	9300	0
437	20231109	121900	185660010	9300	9300	9300	9300	55
438	20231109	121800	185148510	9300	9300	9300	9300	0
439	20231109	121700	185148510	9300	9300	9300	9300	0
440	20231109	121600	185148510	9300	9300	9300	9300	0
441	20231109	121500	185148510	9300	9300	9300	9300	0
442	20231109	121400	185148510	9300	9270	9300	9270	54
443	20231109	121300	184647870	9300	9300	9300	9300	0
444	20231109	121200	184647870	9300	9300	9300	9300	0
445	20231109	121100	184647870	9300	9280	9300	9270	546
446	20231109	121000	179583790	9310	9310	9310	9310	0
447	20231109	120900	179583790	9310	9310	9310	9310	0
448	20231109	120800	179583790	9310	9310	9310	9310	1
449	20231109	120700	179574480	9300	9300	9300	9300	1
450	20231109	120600	179565180	9300	9300	9300	9300	4
451	20231109	120500	179527980	9300	9300	9300	9300	0
452	20231109	120400	179527980	9300	9300	9300	9300	5
453	20231109	120300	179481480	9300	9290	9300	9280	146
454	20231109	120200	178126440	9310	9310	9310	9310	0
455	20231109	120100	178126440	9310	9290	9310	9290	11
456	20231109	120000	178024230	9310	9310	9310	9310	1
457	20231109	115900	178014920	9290	9290	9290	9290	0
458	20231109	115800	178014920	9290	9290	9290	9290	0
459	20231109	115700	178014920	9290	9290	9290	9290	0
460	20231109	115600	178014920	9290	9290	9290	9290	0
461	20231109	115500	178014920	9290	9290	9290	9290	1
462	20231109	115400	178005630	9300	9300	9300	9300	12
463	20231109	115300	177894030	9300	9300	9300	9300	0
464	20231109	115200	177894030	9300	9300	9300	9300	1
465	20231109	115100	177884730	9310	9310	9310	9310	0
466	20231109	115000	177884730	9310	9310	9310	9310	0
467	20231109	114900	177884730	9310	9310	9310	9310	0
468	20231109	114800	177884730	9310	9310	9310	9310	0
469	20231109	114700	177884730	9310	9310	9310	9310	1
470	20231109	114600	177875420	9300	9300	9300	9300	100
471	20231109	114500	176945420	9300	9300	9300	9300	0
472	20231109	114400	176945420	9300	9300	9300	9300	0
473	20231109	114300	176945420	9300	9300	9300	9300	0
474	20231109	114200	176945420	9300	9300	9300	9300	0
475	20231109	114100	176945420	9300	9300	9300	9300	1
476	20231109	114000	176936120	9300	9300	9300	9300	21
477	20231109	113900	176740820	9280	9280	9280	9280	0
478	20231109	113800	176740820	9280	9280	9280	9280	0
479	20231109	113700	176740820	9280	9280	9280	9280	57
480	20231109	113600	176211860	9300	9300	9300	9300	0
481	20231109	113500	176211860	9300	9300	9300	9300	272
482	20231109	113400	173682260	9290	9290	9290	9290	211
483	20231109	113300	171722070	9280	9280	9280	9280	0
484	20231109	113200	171722070	9280	9280	9280	9280	119
485	20231109	113100	170617750	9270	9270	9270	9270	495
486	20231109	113000	166029100	9270	9270	9270	9270	2
487	20231109	112900	166010560	9270	9270	9270	9270	0
488	20231109	112800	166010560	9270	9270	9270	9270	0
489	20231109	112700	166010560	9270	9270	9270	9270	2
490	20231109	112600	165992020	9250	9250	9250	9250	10
491	20231109	112500	165899520	9270	9270	9270	9270	2
492	20231109	112400	165880980	9280	9280	9280	9280	1
493	20231109	112300	165871700	9290	9250	9290	9230	201
494	20231109	112200	164015500	9290	9280	9290	9260	328
495	20231109	112100	160977550	9320	9320	9320	9320	0
496	20231109	112000	160977550	9320	9320	9320	9320	2
497	20231109	111900	160958910	9320	9320	9320	9320	0
498	20231109	111800	160958910	9320	9320	9320	9320	1
499	20231109	111700	160949590	9330	9330	9330	9330	1
500	20231109	111600	160940260	9330	9330	9330	9330	1
501	20231109	111500	160930930	9330	9330	9330	9330	1
502	20231109	111400	160921600	9270	9290	9330	9270	4
503	20231109	111300	160884380	9290	9290	9290	9290	0
504	20231109	111200	160884380	9290	9290	9290	9290	2
505	20231109	111100	160865800	9270	9290	9290	9270	3
506	20231109	111000	160837950	9330	9330	9330	9330	1
507	20231109	110900	160828620	9330	9330	9330	9330	1
508	20231109	110800	160819290	9330	9330	9330	9330	0
509	20231109	110700	160819290	9330	9330	9330	9330	12
510	20231109	110600	160707330	9330	9330	9330	9330	2
511	20231109	110500	160688670	9330	9330	9330	9330	1
512	20231109	110400	160679340	9330	9330	9330	9330	1
513	20231109	110300	160670010	9340	9340	9340	9340	10
514	20231109	110200	160576610	9340	9340	9340	9340	12
515	20231109	110100	160464530	9340	9340	9340	9340	7
516	20231109	110000	160399150	9340	9340	9340	9340	1
517	20231109	105900	160389810	9340	9310	9340	9310	3
518	20231109	105800	160361820	9340	9340	9340	9340	1
519	20231109	105700	160352480	9340	9340	9340	9340	6
520	20231109	105600	160296440	9310	9310	9310	9310	210
521	20231109	105500	158341340	9350	9350	9350	9350	0
522	20231109	105400	158341340	9350	9350	9350	9350	1
523	20231109	105300	158331990	9350	9350	9350	9350	1
524	20231109	105200	158322640	9350	9350	9350	9350	0
525	20231109	105100	158322640	9350	9350	9350	9350	1
526	20231109	105000	158313290	9340	9340	9340	9340	0
527	20231109	104900	158313290	9340	9330	9340	9330	461
528	20231109	104800	154011280	9330	9330	9330	9330	1
529	20231109	104700	154001950	9310	9310	9310	9310	11
530	20231109	104600	153899540	9330	9330	9330	9330	0
531	20231109	104500	153899540	9330	9330	9330	9330	0
532	20231109	104400	153899540	9330	9330	9330	9330	20
533	20231109	104300	153712940	9330	9330	9330	9320	11
534	20231109	104200	153610330	9320	9330	9330	9320	3
535	20231109	104100	153582360	9340	9340	9340	9340	0
536	20231109	104000	153582360	9340	9330	9340	9330	51
537	20231109	103900	153106520	9320	9320	9320	9320	50
538	20231109	103800	152640520	9310	9310	9310	9310	0
539	20231109	103700	152640520	9310	9320	9320	9310	500
540	20231109	103600	147985210	9320	9320	9320	9320	0
541	20231109	103500	147985210	9320	9320	9320	9320	0
542	20231109	103400	147985210	9320	9300	9320	9300	840
543	20231109	103300	140158290	9240	9290	9290	9240	21
544	20231109	103200	139964020	9290	9290	9290	9290	0
545	20231109	103100	139964020	9290	9290	9290	9290	0
546	20231109	103000	139964020	9290	9290	9290	9290	1
547	20231109	102900	139954730	9290	9290	9300	9290	179
548	20231109	102800	138290350	9240	9240	9240	9240	0
549	20231109	102700	138290350	9240	9240	9240	9240	0
550	20231109	102600	138290350	9240	9240	9240	9240	143
551	20231109	102500	136969030	9300	9300	9300	9300	11
552	20231109	102400	136866730	9300	9280	9300	9280	26
553	20231109	102300	136625230	9290	9290	9290	9290	12
554	20231109	102200	136513750	9260	9260	9260	9260	219
555	20231109	102100	134485810	9200	9210	9210	9200	763
556	20231109	102000	127463830	9200	9250	9250	9200	2607
557	20231109	101900	103445720	9310	9310	9310	9310	10
558	20231109	101800	103352620	9310	9310	9310	9310	11
559	20231109	101700	103250210	9310	9310	9310	9310	11
560	20231109	101600	103147800	9310	9310	9310	9310	10
561	20231109	101500	103054700	9310	9310	9310	9310	11
562	20231109	101400	102952290	9310	9310	9310	9310	12
563	20231109	101300	102840570	9310	9310	9310	9310	21
564	20231109	101200	102645060	9310	9310	9310	9310	21
565	20231109	101100	102449550	9310	9310	9310	9310	0
566	20231109	101000	102449550	9310	9310	9310	9310	12
567	20231109	100900	102337830	9250	9250	9250	9250	1
568	20231109	100800	102328580	9240	9270	9270	9240	331
569	20231109	100700	99267840	9280	9330	9330	9280	74
570	20231109	100600	98579960	9330	9330	9330	9330	23
571	20231109	100500	98365370	9330	9330	9330	9330	21
572	20231109	100400	98169440	9330	9320	9330	9320	11
573	20231109	100300	98066820	9330	9310	9330	9310	100
574	20231109	100200	97134570	9300	9300	9300	9300	10
575	20231109	100100	97041570	9290	9290	9290	9290	0
576	20231109	100000	97041570	9290	9290	9290	9290	10
577	20231109	095900	96948670	9290	9280	9290	9280	6
578	20231109	095800	96892980	9270	9290	9290	9270	121
579	20231109	095700	95770890	9290	9290	9290	9290	21
580	20231109	095600	95575800	9290	9290	9290	9290	0
581	20231109	095500	95575800	9290	9290	9290	9290	165
582	20231109	095400	94042950	9290	9290	9290	9290	0
583	20231109	095300	94042950	9290	9290	9290	9280	77
584	20231109	095200	93328180	9290	9300	9300	9290	178
585	20231109	095100	91674310	9300	9320	9330	9300	19
586	20231109	095000	91497420	9320	9330	9330	9320	29
587	20231109	094900	91227020	9330	9330	9330	9330	20
588	20231109	094800	91040420	9320	9320	9320	9320	0
589	20231109	094700	91040420	9320	9320	9320	9320	13
590	20231109	094600	90919260	9320	9320	9320	9320	0
591	20231109	094500	90919260	9320	9320	9320	9320	10
592	20231109	094400	90826060	9320	9320	9320	9320	11
593	20231109	094300	90723540	9320	9310	9320	9310	26
594	20231109	094200	90481250	9310	9330	9330	9310	25
595	20231109	094100	90248370	9330	9330	9330	9330	11
596	20231109	094000	90145740	9350	9350	9350	9350	10
597	20231109	093900	90052240	9300	9300	9300	9300	0
598	20231109	093800	90052240	9300	9320	9320	9300	200
599	20231109	093700	88192040	9320	9350	9350	9320	840
600	20231109	093600	80346690	9390	9390	9390	9390	211
601	20231109	093500	78365400	9390	9390	9390	9370	415
602	20231109	093400	74468720	9390	9380	9390	9380	11
603	20231109	093300	74365440	9390	9390	9390	9390	12
604	20231109	093200	74252760	9390	9400	9400	9390	25
605	20231109	093100	74017800	9400	9390	9410	9390	23
606	20231109	093000	73801620	9410	9380	9410	9380	232
607	20231109	092900	71623300	9380	9340	9380	9340	5
608	20231109	092800	71576560	9340	9340	9340	9340	0
609	20231109	092700	71576560	9340	9340	9340	9340	0
610	20231109	092600	71576560	9340	9360	9360	9340	102
611	20231109	092500	70623380	9370	9390	9390	9370	23
612	20231109	092400	70407450	9390	9400	9400	9390	174
613	20231109	092300	68772050	9400	9390	9400	9390	1557
614	20231109	092200	54136860	9380	9350	9380	9350	2130
615	20231109	092100	34211970	9340	9350	9350	9340	121
616	20231109	092000	33081620	9350	9350	9350	9350	11
617	20231109	091900	32978770	9350	9350	9350	9350	0
618	20231109	091800	32978770	9350	9360	9360	9290	522
619	20231109	091700	28104750	9350	9350	9350	9350	5
620	20231109	091600	28058000	9350	9350	9350	9350	15
621	20231109	091500	27917750	9360	9360	9360	9360	118
622	20231109	091400	26813270	9360	9360	9360	9360	10
623	20231109	091300	26719670	9360	9300	9360	9300	143
624	20231109	091200	25389710	9300	9300	9300	9300	44
625	20231109	091100	24980510	9300	9300	9300	9300	0
626	20231109	091000	24980510	9300	9330	9330	9300	51
627	20231109	090900	24505880	9330	9330	9330	9330	289
628	20231109	090800	21809510	9380	9380	9380	9340	1148
629	20231109	090700	11042190	9380	9330	9380	9330	669
630	20231109	090600	4799020	9320	9330	9330	9320	236
631	20231109	090500	2599470	9330	9330	9330	9330	43
632	20231109	090400	2198280	9340	9330	9340	9330	11
633	20231109	090300	2095640	9340	9320	9340	9320	10
634	20231109	090200	2002300	9340	9340	9340	9260	15
635	20231109	090100	1862360	9340	9320	9340	9250	96
636	20231109	090000	973120	9320	9250	9320	9250	105