KissMeData/239610/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204500	424523400	14080	14080	14080	14080	331
3	20231109	204400	424523400	14080	14080	14080	14080	0
4	20231109	204300	424523400	14080	14080	14080	14080	0
5	20231109	204200	424523400	14080	14080	14080	14080	0
6	20231109	204100	424523400	14080	14080	14080	14080	0
7	20231109	204000	424523400	14080	14080	14080	14080	0
8	20231109	203900	424523400	14080	14080	14080	14080	0
9	20231109	203800	424523400	14080	14080	14080	14080	0
10	20231109	203700	424523400	14080	14080	14080	14080	0
11	20231109	203600	424523400	14080	14080	14080	14080	0
12	20231109	203500	424523400	14080	14080	14080	14080	0
13	20231109	203400	424523400	14080	14080	14080	14080	0
14	20231109	203300	424523400	14080	14080	14080	14080	0
15	20231109	203200	424523400	14080	14080	14080	14080	0
16	20231109	203100	424523400	14080	14080	14080	14080	0
17	20231109	203000	424523400	14080	14080	14080	14080	0
18	20231109	202900	424523400	14080	14080	14080	14080	0
19	20231109	202800	424523400	14080	14080	14080	14080	0
20	20231109	202700	424523400	14080	14080	14080	14080	0
21	20231109	202600	424523400	14080	14080	14080	14080	0
22	20231109	202500	424523400	14080	14080	14080	14080	0
23	20231109	202400	424523400	14080	14080	14080	14080	0
24	20231109	202300	424523400	14080	14080	14080	14080	0
25	20231109	202200	424523400	14080	14080	14080	14080	0
26	20231109	202100	424523400	14080	14080	14080	14080	0
27	20231109	202000	424523400	14080	14080	14080	14080	0
28	20231109	201900	424523400	14080	14080	14080	14080	0
29	20231109	201800	424523400	14080	14080	14080	14080	0
30	20231109	201700	424523400	14080	14080	14080	14080	0
31	20231109	201600	424523400	14080	14080	14080	14080	0
32	20231109	201500	424523400	14080	14080	14080	14080	331
33	20231109	201400	424523400	14080	14080	14080	14080	0
34	20231109	201300	424523400	14080	14080	14080	14080	0
35	20231109	201200	424523400	14080	14080	14080	14080	0
36	20231109	201100	424523400	14080	14080	14080	14080	0
37	20231109	201000	424523400	14080	14080	14080	14080	0
38	20231109	200900	424523400	14080	14080	14080	14080	0
39	20231109	200800	424523400	14080	14080	14080	14080	0
40	20231109	200700	424523400	14080	14080	14080	14080	0
41	20231109	200600	424523400	14080	14080	14080	14080	0
42	20231109	200500	424523400	14080	14080	14080	14080	0
43	20231109	200400	424523400	14080	14080	14080	14080	0
44	20231109	200300	424523400	14080	14080	14080	14080	0
45	20231109	200200	424523400	14080	14080	14080	14080	0
46	20231109	200100	424523400	14080	14080	14080	14080	0
47	20231109	200000	424523400	14080	14080	14080	14080	0
48	20231109	195900	424523400	14080	14080	14080	14080	0
49	20231109	195800	424523400	14080	14080	14080	14080	0
50	20231109	195700	424523400	14080	14080	14080	14080	0
51	20231109	195600	424523400	14080	14080	14080	14080	0
52	20231109	195500	424523400	14080	14080	14080	14080	0
53	20231109	195400	424523400	14080	14080	14080	14080	0
54	20231109	195300	424523400	14080	14080	14080	14080	0
55	20231109	195200	424523400	14080	14080	14080	14080	0
56	20231109	195100	424523400	14080	14080	14080	14080	0
57	20231109	195000	424523400	14080	14080	14080	14080	0
58	20231109	194900	424523400	14080	14080	14080	14080	0
59	20231109	194800	424523400	14080	14080	14080	14080	0
60	20231109	194700	424523400	14080	14080	14080	14080	0
61	20231109	194600	424523400	14080	14080	14080	14080	0
62	20231109	194500	424523400	14080	14080	14080	14080	331
63	20231109	194400	424523400	14080	14080	14080	14080	0
64	20231109	194300	424523400	14080	14080	14080	14080	0
65	20231109	194200	424523400	14080	14080	14080	14080	0
66	20231109	194100	424523400	14080	14080	14080	14080	0
67	20231109	194000	424523400	14080	14080	14080	14080	0
68	20231109	193900	424523400	14080	14080	14080	14080	0
69	20231109	193800	424523400	14080	14080	14080	14080	0
70	20231109	193700	424523400	14080	14080	14080	14080	0
71	20231109	193600	424523400	14080	14080	14080	14080	0
72	20231109	193500	424523400	14080	14080	14080	14080	0
73	20231109	193400	424523400	14080	14080	14080	14080	0
74	20231109	193300	424523400	14080	14080	14080	14080	0
75	20231109	193200	424523400	14080	14080	14080	14080	0
76	20231109	193100	424523400	14080	14080	14080	14080	0
77	20231109	193000	424523400	14080	14080	14080	14080	0
78	20231109	192900	424523400	14080	14080	14080	14080	0
79	20231109	192800	424523400	14080	14080	14080	14080	0
80	20231109	192700	424523400	14080	14080	14080	14080	0
81	20231109	192600	424523400	14080	14080	14080	14080	0
82	20231109	192500	424523400	14080	14080	14080	14080	0
83	20231109	192400	424523400	14080	14080	14080	14080	0
84	20231109	192300	424523400	14080	14080	14080	14080	0
85	20231109	192200	424523400	14080	14080	14080	14080	0
86	20231109	192100	424523400	14080	14080	14080	14080	0
87	20231109	192000	424523400	14080	14080	14080	14080	0
88	20231109	191900	424523400	14080	14080	14080	14080	0
89	20231109	191800	424523400	14080	14080	14080	14080	0
90	20231109	191700	424523400	14080	14080	14080	14080	0
91	20231109	191600	424523400	14080	14080	14080	14080	0
92	20231109	191500	424523400	14080	14080	14080	14080	331
93	20231109	191400	424523400	14080	14080	14080	14080	0
94	20231109	191300	424523400	14080	14080	14080	14080	0
95	20231109	191200	424523400	14080	14080	14080	14080	0
96	20231109	191100	424523400	14080	14080	14080	14080	0
97	20231109	191000	424523400	14080	14080	14080	14080	0
98	20231109	190900	424523400	14080	14080	14080	14080	0
99	20231109	190800	424523400	14080	14080	14080	14080	0
100	20231109	190700	424523400	14080	14080	14080	14080	0
101	20231109	190600	424523400	14080	14080	14080	14080	0
102	20231109	190500	424523400	14080	14080	14080	14080	0
103	20231109	190400	424523400	14080	14080	14080	14080	0
104	20231109	190300	424523400	14080	14080	14080	14080	0
105	20231109	190200	424523400	14080	14080	14080	14080	0
106	20231109	190100	424523400	14080	14080	14080	14080	0
107	20231109	190000	424523400	14080	14080	14080	14080	0
108	20231109	185900	424523400	14080	14080	14080	14080	0
109	20231109	185800	424523400	14080	14080	14080	14080	0
110	20231109	185700	424523400	14080	14080	14080	14080	0
111	20231109	185600	424523400	14080	14080	14080	14080	0
112	20231109	185500	424523400	14080	14080	14080	14080	0
113	20231109	185400	424523400	14080	14080	14080	14080	0
114	20231109	185300	424523400	14080	14080	14080	14080	0
115	20231109	185200	424523400	14080	14080	14080	14080	0
116	20231109	185100	424523400	14080	14080	14080	14080	0
117	20231109	185000	424523400	14080	14080	14080	14080	0
118	20231109	184900	424523400	14080	14080	14080	14080	0
119	20231109	184800	424523400	14080	14080	14080	14080	0
120	20231109	184700	424523400	14080	14080	14080	14080	0
121	20231109	184600	424523400	14080	14080	14080	14080	0
122	20231109	184500	424523400	14080	14080	14080	14080	331
123	20231109	184400	424523400	14080	14080	14080	14080	0
124	20231109	184300	424523400	14080	14080	14080	14080	0
125	20231109	184200	424523400	14080	14080	14080	14080	0
126	20231109	184100	424523400	14080	14080	14080	14080	0
127	20231109	184000	424523400	14080	14080	14080	14080	0
128	20231109	183900	424523400	14080	14080	14080	14080	0
129	20231109	183800	424523400	14080	14080	14080	14080	0
130	20231109	183700	424523400	14080	14080	14080	14080	0
131	20231109	183600	424523400	14080	14080	14080	14080	0
132	20231109	183500	424523400	14080	14080	14080	14080	0
133	20231109	183400	424523400	14080	14080	14080	14080	0
134	20231109	183300	424523400	14080	14080	14080	14080	0
135	20231109	183200	424523400	14080	14080	14080	14080	0
136	20231109	183100	424523400	14080	14080	14080	14080	0
137	20231109	183000	424523400	14080	14080	14080	14080	0
138	20231109	182900	424523400	14080	14080	14080	14080	0
139	20231109	182800	424523400	14080	14080	14080	14080	0
140	20231109	182700	424523400	14080	14080	14080	14080	0
141	20231109	182600	424523400	14080	14080	14080	14080	0
142	20231109	182500	424523400	14080	14080	14080	14080	0
143	20231109	182400	424523400	14080	14080	14080	14080	0
144	20231109	182300	424523400	14080	14080	14080	14080	0
145	20231109	182200	424523400	14080	14080	14080	14080	0
146	20231109	182100	424523400	14080	14080	14080	14080	0
147	20231109	182000	424523400	14080	14080	14080	14080	0
148	20231109	181900	424523400	14080	14080	14080	14080	0
149	20231109	181800	424523400	14080	14080	14080	14080	0
150	20231109	181700	424523400	14080	14080	14080	14080	0
151	20231109	181600	424523400	14080	14080	14080	14080	0
152	20231109	181500	424523400	14080	14080	14080	14080	331
153	20231109	181400	424523400	14080	14080	14080	14080	0
154	20231109	181300	424523400	14080	14080	14080	14080	0
155	20231109	181200	424523400	14080	14080	14080	14080	0
156	20231109	181100	424523400	14080	14080	14080	14080	0
157	20231109	181000	424523400	14080	14080	14080	14080	0
158	20231109	180900	424523400	14080	14080	14080	14080	0
159	20231109	180800	424523400	14080	14080	14080	14080	0
160	20231109	180700	424523400	14080	14080	14080	14080	0
161	20231109	180600	424523400	14080	14080	14080	14080	0
162	20231109	180500	424523400	14080	14080	14080	14080	0
163	20231109	180400	424523400	14080	14080	14080	14080	0
164	20231109	180300	424523400	14080	14080	14080	14080	0
165	20231109	180200	424523400	14080	14080	14080	14080	0
166	20231109	180100	424523400	14080	14080	14080	14080	0
167	20231109	180000	424523400	14080	14080	14080	14080	0
168	20231109	175900	424523400	14080	14080	14080	14080	0
169	20231109	175800	424523400	14080	14080	14080	14080	0
170	20231109	175700	424523400	14080	14080	14080	14080	0
171	20231109	175600	424523400	14080	14080	14080	14080	0
172	20231109	175500	424523400	14080	14080	14080	14080	0
173	20231109	175400	424523400	14080	14080	14080	14080	0
174	20231109	175300	424523400	14080	14080	14080	14080	0
175	20231109	175200	424523400	14080	14080	14080	14080	0
176	20231109	175100	424523400	14080	14080	14080	14080	0
177	20231109	175000	424523400	14080	14080	14080	14080	0
178	20231109	174900	424523400	14080	14080	14080	14080	0
179	20231109	174800	424523400	14080	14080	14080	14080	0
180	20231109	174700	424523400	14080	14080	14080	14080	0
181	20231109	174600	424523400	14080	14080	14080	14080	0
182	20231109	174500	424523400	14080	14080	14080	14080	331
183	20231109	174400	424523400	14080	14080	14080	14080	0
184	20231109	174300	424523400	14080	14080	14080	14080	0
185	20231109	174200	424523400	14080	14080	14080	14080	0
186	20231109	174100	424523400	14080	14080	14080	14080	0
187	20231109	174000	424523400	14080	14080	14080	14080	0
188	20231109	173900	424523400	14080	14080	14080	14080	0
189	20231109	173800	424523400	14080	14080	14080	14080	0
190	20231109	173700	424523400	14080	14080	14080	14080	0
191	20231109	173600	424523400	14080	14080	14080	14080	0
192	20231109	173500	424523400	14080	14080	14080	14080	0
193	20231109	173400	424523400	14080	14080	14080	14080	0
194	20231109	173300	424523400	14080	14080	14080	14080	0
195	20231109	173200	424523400	14080	14080	14080	14080	0
196	20231109	173100	424523400	14080	14080	14080	14080	0
197	20231109	173000	424523400	14080	14080	14080	14080	0
198	20231109	172900	424523400	14080	14080	14080	14080	0
199	20231109	172800	424523400	14080	14080	14080	14080	0
200	20231109	172700	424523400	14080	14080	14080	14080	0
201	20231109	172600	424523400	14080	14080	14080	14080	0
202	20231109	172500	424523400	14080	14080	14080	14080	0
203	20231109	172400	424523400	14080	14080	14080	14080	0
204	20231109	172300	424523400	14080	14080	14080	14080	0
205	20231109	172200	424523400	14080	14080	14080	14080	0
206	20231109	172100	424523400	14080	14080	14080	14080	0
207	20231109	172000	424523400	14080	14080	14080	14080	0
208	20231109	171900	424523400	14080	14080	14080	14080	0
209	20231109	171800	424523400	14080	14080	14080	14080	0
210	20231109	171700	424523400	14080	14080	14080	14080	0
211	20231109	171600	424523400	14080	14080	14080	14080	0
212	20231109	171500	424523400	14080	14080	14080	14080	331
213	20231109	171400	424523400	14080	14080	14080	14080	0
214	20231109	171300	424523400	14080	14080	14080	14080	0
215	20231109	171200	424523400	14080	14080	14080	14080	0
216	20231109	171100	424523400	14080	14080	14080	14080	0
217	20231109	171000	424523400	14080	14080	14080	14080	0
218	20231109	170900	424523400	14080	14080	14080	14080	0
219	20231109	170800	424523400	14080	14080	14080	14080	0
220	20231109	170700	424523400	14080	14080	14080	14080	0
221	20231109	170600	424523400	14080	14080	14080	14080	0
222	20231109	170500	424523400	14080	14080	14080	14080	0
223	20231109	170400	424523400	14080	14080	14080	14080	0
224	20231109	170300	424523400	14080	14080	14080	14080	0
225	20231109	170200	424523400	14080	14080	14080	14080	0
226	20231109	170100	424523400	14080	14080	14080	14080	0
227	20231109	170000	424523400	14080	14080	14080	14080	0
228	20231109	165900	424523400	14080	14080	14080	14080	0
229	20231109	165800	424523400	14080	14080	14080	14080	0
230	20231109	165700	424523400	14080	14080	14080	14080	0
231	20231109	165600	424523400	14080	14080	14080	14080	0
232	20231109	165500	424523400	14080	14080	14080	14080	0
233	20231109	165400	424523400	14080	14080	14080	14080	0
234	20231109	165300	424523400	14080	14080	14080	14080	0
235	20231109	165200	424523400	14080	14080	14080	14080	0
236	20231109	165100	424523400	14080	14080	14080	14080	0
237	20231109	165000	424523400	14080	14080	14080	14080	0
238	20231109	164900	424523400	14080	14080	14080	14080	0
239	20231109	164800	424523400	14080	14080	14080	14080	0
240	20231109	164700	424523400	14080	14080	14080	14080	0
241	20231109	164600	424523400	14080	14080	14080	14080	0
242	20231109	164500	424523400	14080	14080	14080	14080	331
243	20231109	164400	424523400	14080	14080	14080	14080	0
244	20231109	164300	424523400	14080	14080	14080	14080	0
245	20231109	164200	424523400	14080	14080	14080	14080	0
246	20231109	164100	424523400	14080	14080	14080	14080	0
247	20231109	164000	424523400	14080	14080	14080	14080	0
248	20231109	163900	424523400	14080	14080	14080	14080	0
249	20231109	163800	424523400	14080	14080	14080	14080	0
250	20231109	163700	424523400	14080	14080	14080	14080	0
251	20231109	163600	424523400	14080	14080	14080	14080	0
252	20231109	163500	424523400	14080	14080	14080	14080	0
253	20231109	163400	424523400	14080	14080	14080	14080	0
254	20231109	163300	424523400	14080	14080	14080	14080	0
255	20231109	163200	424523400	14080	14080	14080	14080	0
256	20231109	163100	424523400	14080	14080	14080	14080	0
257	20231109	163000	424523400	14080	14080	14080	14080	0
258	20231109	162900	424523400	14080	14080	14080	14080	0
259	20231109	162800	424523400	14080	14080	14080	14080	0
260	20231109	162700	424523400	14080	14080	14080	14080	0
261	20231109	162600	424523400	14080	14080	14080	14080	0
262	20231109	162500	424523400	14080	14080	14080	14080	0
263	20231109	162400	424523400	14080	14080	14080	14080	0
264	20231109	162300	424523400	14080	14080	14080	14080	0
265	20231109	162200	424523400	14080	14080	14080	14080	0
266	20231109	162100	424523400	14080	14080	14080	14080	0
267	20231109	162000	424523400	14080	14080	14080	14080	0
268	20231109	161900	424523400	14080	14080	14080	14080	0
269	20231109	161800	424523400	14080	14080	14080	14080	0
270	20231109	161700	424523400	14080	14080	14080	14080	0
271	20231109	161600	424523400	14080	14080	14080	14080	0
272	20231109	161500	424523400	14080	14080	14080	14080	331
273	20231109	161400	424523400	14080	14080	14080	14080	0
274	20231109	161300	424523400	14080	14080	14080	14080	0
275	20231109	161200	424523400	14080	14080	14080	14080	0
276	20231109	161100	424523400	14080	14080	14080	14080	0
277	20231109	161000	424523400	14080	14080	14080	14080	0
278	20231109	160900	424523400	14080	14080	14080	14080	0
279	20231109	160800	424523400	14080	14080	14080	14080	0
280	20231109	160700	424523400	14080	14080	14080	14080	0
281	20231109	160600	424523400	14080	14080	14080	14080	0
282	20231109	160500	424523400	14080	14080	14080	14080	0
283	20231109	160400	424523400	14080	14080	14080	14080	0
284	20231109	160300	424523400	14080	14080	14080	14080	0
285	20231109	160200	424523400	14080	14080	14080	14080	0
286	20231109	160100	424523400	14080	14080	14080	14080	0
287	20231109	160000	424523400	14080	14080	14080	14080	0
288	20231109	155900	424523400	14080	14080	14080	14080	0
289	20231109	155800	424523400	14080	14080	14080	14080	0
290	20231109	155700	424523400	14080	14080	14080	14080	0
291	20231109	155600	424523400	14080	14080	14080	14080	0
292	20231109	155500	424523400	14080	14080	14080	14080	0
293	20231109	155400	424523400	14080	14080	14080	14080	0
294	20231109	155300	424523400	14080	14080	14080	14080	0
295	20231109	155200	424523400	14080	14080	14080	14080	0
296	20231109	155100	424523400	14080	14080	14080	14080	0
297	20231109	155000	424523400	14080	14080	14080	14080	0
298	20231109	154900	424523400	14080	14080	14080	14080	0
299	20231109	154800	424523400	14080	14080	14080	14080	0
300	20231109	154700	424523400	14080	14080	14080	14080	0
301	20231109	154600	424523400	14080	14080	14080	14080	0
302	20231109	154500	424523400	14080	14080	14080	14080	331
303	20231109	154400	424523400	14080	14080	14080	14080	0
304	20231109	154300	424523400	14080	14080	14080	14080	0
305	20231109	154200	424523400	14080	14080	14080	14080	0
306	20231109	154100	424523400	14080	14080	14080	14080	0
307	20231109	154000	424523400	14080	14080	14080	14080	0
308	20231109	153900	424523400	14080	14080	14080	14080	0
309	20231109	153800	424523400	14080	14080	14080	14080	0
310	20231109	153700	424523400	14080	14080	14080	14080	0
311	20231109	153600	424523400	14080	14080	14080	14080	0
312	20231109	153500	424523400	14080	14080	14080	14080	0
313	20231109	153400	424523400	14080	14080	14080	14080	0
314	20231109	153300	424523400	14080	14080	14080	14080	0
315	20231109	153200	424523400	14080	14080	14080	14080	0
316	20231109	153100	424523400	14080	14080	14080	14080	0
317	20231109	153000	424523400	14080	14080	14080	14080	331
318	20231109	152900	419862920	13910	13910	13910	13910	0
319	20231109	152800	419862920	13910	13910	13910	13910	0
320	20231109	152700	419862920	13910	13910	13910	13910	0
321	20231109	152600	419862920	13910	13910	13910	13910	0
322	20231109	152500	419862920	13910	13910	13910	13910	0
323	20231109	152400	419862920	13910	13910	13910	13910	0
324	20231109	152300	419862920	13910	13910	13910	13910	0
325	20231109	152200	419862920	13910	13910	13910	13910	0
326	20231109	152100	419862920	13910	13910	13910	13910	0
327	20231109	152000	419862920	13910	13910	13910	13910	0
328	20231109	151900	419862920	13910	13890	13910	13890	33
329	20231109	151800	419404480	13900	13900	13900	13900	31
330	20231109	151700	418973580	13920	13930	13990	13920	684
331	20231109	151600	409421060	13930	13940	13940	13930	7
332	20231109	151500	409323540	13850	13850	13850	13850	63
333	20231109	151400	408450990	13800	13870	13870	13800	363
334	20231109	151300	403432370	13940	13940	13940	13940	0
335	20231109	151200	403432370	13940	13940	13940	13940	4
336	20231109	151100	403376610	13940	13940	13940	13940	5
337	20231109	151000	403306910	13940	13870	13940	13850	61
338	20231109	150900	402461540	13870	13880	13880	13860	39
339	20231109	150800	401920630	13940	13940	13940	13940	22
340	20231109	150700	401613950	13940	13900	13940	13900	70
341	20231109	150600	400640010	13870	13870	13870	13870	65
342	20231109	150500	399738460	13870	13840	13870	13840	27
343	20231109	150400	399364750	13840	13840	13840	13840	1
344	20231109	150300	399350910	13830	13830	13830	13830	0
345	20231109	150200	399350910	13830	13830	13830	13830	10
346	20231109	150100	399212610	13870	13870	13870	13870	0
347	20231109	150000	399212610	13870	13870	13870	13870	1
348	20231109	145900	399198740	13880	13880	13880	13880	0
349	20231109	145800	399198740	13880	13880	13880	13880	0
350	20231109	145700	399198740	13880	13880	13880	13880	14
351	20231109	145600	399004420	13880	13700	13880	13700	3
352	20231109	145500	398962960	13900	13870	13970	13610	1648
353	20231109	145400	376307740	13870	13900	13900	13860	90
354	20231109	145300	375059040	14000	14000	14000	14000	1
355	20231109	145200	375045040	14000	13990	14000	13990	60
356	20231109	145100	374205450	14000	14000	14000	14000	0
357	20231109	145000	374205450	14000	14000	14000	14000	0
358	20231109	144900	374205450	14000	14000	14000	14000	0
359	20231109	144800	374205450	14000	14010	14010	13930	15
360	20231109	144700	373996130	14020	14020	14020	14020	0
361	20231109	144600	373996130	14020	14020	14020	14020	8
362	20231109	144500	373883970	14050	14050	14050	14050	0
363	20231109	144400	373883970	14050	14050	14050	14050	1
364	20231109	144300	373869920	13890	13890	13890	13880	91
365	20231109	144200	372606210	13890	13890	13890	13890	0
366	20231109	144100	372606210	13890	13890	13890	13890	50
367	20231109	144000	371911710	13880	13880	13880	13880	0
368	20231109	143900	371911710	13880	13880	13880	13880	0
369	20231109	143800	371911710	13880	13880	13880	13880	0
370	20231109	143700	371911710	13880	13890	13890	13880	24
371	20231109	143600	371578580	13880	13890	13890	13880	37
372	20231109	143500	371064880	13890	13890	13890	13890	19
373	20231109	143400	370800970	13890	13890	13950	13890	67
374	20231109	143300	369870280	13890	13900	13900	13890	39
375	20231109	143200	369328400	13900	13900	13900	13900	23
376	20231109	143100	369008700	13900	13900	13900	13900	11
377	20231109	143000	368855800	13900	13900	13900	13900	44
378	20231109	142900	368244200	13950	13950	13950	13950	0
379	20231109	142800	368244200	13950	13950	13950	13950	0
380	20231109	142700	368244200	13950	13950	13950	13950	0
381	20231109	142600	368244200	13950	13950	13950	13950	1
382	20231109	142500	368230250	13890	13890	13890	13890	1
383	20231109	142400	368216360	13880	13910	13910	13880	205
384	20231109	142300	365366940	13910	13960	13960	13910	197
385	20231109	142200	362623400	13980	13980	13980	13980	1
386	20231109	142100	362609420	13960	13960	13960	13960	2
387	20231109	142000	362581500	13960	13960	13960	13960	0
388	20231109	141900	362581500	13960	13960	13960	13960	0
389	20231109	141800	362581500	13960	13960	13960	13960	3
390	20231109	141700	362539620	13970	13980	13980	13970	7
391	20231109	141600	362441820	13980	13980	13980	13980	96
392	20231109	141500	361099740	14000	14000	14000	14000	0
393	20231109	141400	361099740	14000	14000	14000	14000	0
394	20231109	141300	361099740	14000	14000	14000	14000	0
395	20231109	141200	361099740	14000	14000	14000	14000	2
396	20231109	141100	361071740	13980	13980	13980	13980	1
397	20231109	141000	361057760	13980	13980	13980	13980	10
398	20231109	140900	360917960	14010	14010	14010	14010	0
399	20231109	140800	360917960	14010	14010	14010	14010	0
400	20231109	140700	360917960	14010	14010	14010	14010	1
401	20231109	140600	360903950	13980	13980	13980	13980	0
402	20231109	140500	360903950	13980	13980	13980	13980	69
403	20231109	140400	359939330	13980	13980	13980	13980	0
404	20231109	140300	359939330	13980	13990	13990	13980	35
405	20231109	140200	359450020	13980	13980	13980	13980	0
406	20231109	140100	359450020	13980	13980	13980	13980	0
407	20231109	140000	359450020	13980	13980	13980	13980	0
408	20231109	135900	359450020	13980	13980	13980	13980	0
409	20231109	135800	359450020	13980	13980	13980	13980	0
410	20231109	135700	359450020	13980	13980	13980	13980	0
411	20231109	135600	359450020	13980	13980	13980	13980	0
412	20231109	135500	359450020	13980	13980	13980	13980	3
413	20231109	135400	359408080	14040	14040	14040	14040	0
414	20231109	135300	359408080	14040	14040	14040	14040	0
415	20231109	135200	359408080	14040	14040	14040	14040	0
416	20231109	135100	359408080	14040	14040	14040	14040	0
417	20231109	135000	359408080	14040	14040	14040	14040	3
418	20231109	134900	359365960	14040	14040	14040	14040	0
419	20231109	134800	359365960	14040	14040	14040	14040	0
420	20231109	134700	359365960	14040	14040	14040	14040	1
421	20231109	134600	359351920	13980	13990	13990	13980	26
422	20231109	134500	358988410	14060	14060	14060	14060	0
423	20231109	134400	358988410	14060	14060	14060	14060	0
424	20231109	134300	358988410	14060	14060	14060	14060	1
425	20231109	134200	358974350	13980	13980	13980	13980	0
426	20231109	134100	358974350	13980	13980	13980	13980	0
427	20231109	134000	358974350	13980	13980	13980	13980	0
428	20231109	133900	358974350	13980	13980	13980	13980	0
429	20231109	133800	358974350	13980	13980	13980	13980	0
430	20231109	133700	358974350	13980	13980	13980	13980	1
431	20231109	133600	358960370	13990	13990	13990	13990	95
432	20231109	133500	357631320	14080	14080	14080	14080	1
433	20231109	133400	357617240	14000	14000	14000	14000	85
434	20231109	133300	356427240	14000	14000	14000	14000	0
435	20231109	133200	356427240	14000	14000	14000	14000	0
436	20231109	133100	356427240	14000	14000	14000	14000	29
437	20231109	133000	356021240	14000	14000	14000	14000	0
438	20231109	132900	356021240	14000	14000	14000	14000	0
439	20231109	132800	356021240	14000	14000	14000	14000	0
440	20231109	132700	356021240	14000	14000	14000	14000	0
441	20231109	132600	356021240	14000	14000	14000	14000	0
442	20231109	132500	356021240	14000	14000	14000	14000	0
443	20231109	132400	356021240	14000	14000	14000	14000	11
444	20231109	132300	355867240	14000	14000	14000	14000	1
445	20231109	132200	355853240	14000	14000	14000	14000	0
446	20231109	132100	355853240	14000	14000	14000	14000	2
447	20231109	132000	355825240	13890	13890	13890	13890	0
448	20231109	131900	355825240	13890	13910	13910	13890	142
449	20231109	131800	353851410	13910	13910	13910	13910	27
450	20231109	131700	353475840	13910	13910	13910	13910	0
451	20231109	131600	353475840	13910	13910	13910	13910	0
452	20231109	131500	353475840	13910	13910	13910	13910	0
453	20231109	131400	353475840	13910	13920	13920	13910	112
454	20231109	131300	351916940	13920	13920	13920	13920	0
455	20231109	131200	351916940	13920	14000	14000	13920	6
456	20231109	131100	351833020	14000	14000	14000	14000	0
457	20231109	131000	351833020	14000	14000	14000	14000	1
458	20231109	130900	351819020	14000	14000	14000	14000	0
459	20231109	130800	351819020	14000	14000	14000	14000	1
460	20231109	130700	351805020	13990	13990	13990	13990	31
461	20231109	130600	351371330	13990	13990	13990	13990	0
462	20231109	130500	351371330	13990	13990	13990	13990	0
463	20231109	130400	351371330	13990	13990	13990	13990	0
464	20231109	130300	351371330	13990	13990	13990	13990	1
465	20231109	130200	351357340	13910	13910	13910	13910	0
466	20231109	130100	351357340	13910	13910	13910	13910	100
467	20231109	130000	349966340	13910	13910	13910	13910	10
468	20231109	125900	349827240	13910	13910	13910	13910	0
469	20231109	125800	349827240	13910	13910	13910	13910	0
470	20231109	125700	349827240	13910	13910	13910	13910	0
471	20231109	125600	349827240	13910	13930	13930	13910	141
472	20231109	125500	347864710	13950	13950	13950	13950	0
473	20231109	125400	347864710	13950	13950	13950	13950	4
474	20231109	125300	347808910	13950	13950	13950	13950	0
475	20231109	125200	347808910	13950	13950	13950	13950	0
476	20231109	125100	347808910	13950	13950	13950	13950	1
477	20231109	125000	347794960	13950	13950	13950	13950	0
478	20231109	124900	347794960	13950	13950	13950	13950	1
479	20231109	124800	347781010	13950	13950	13950	13950	0
480	20231109	124700	347781010	13950	13950	13950	13950	4
481	20231109	124600	347725210	13950	13950	13950	13950	0
482	20231109	124500	347725210	13950	14000	14000	13950	108
483	20231109	124400	346216860	14000	14000	14000	14000	0
484	20231109	124300	346216860	14000	14000	14000	14000	0
485	20231109	124200	346216860	14000	14000	14000	14000	1
486	20231109	124100	346202860	13950	13950	13950	13950	0
487	20231109	124000	346202860	13950	14000	14000	13920	71
488	20231109	123900	345211800	14000	14000	14000	14000	390
489	20231109	123800	339751800	14000	14000	14000	14000	2
490	20231109	123700	339723800	14000	14000	14000	14000	116
491	20231109	123600	338099800	14000	14000	14000	14000	0
492	20231109	123500	338099800	14000	14000	14000	14000	100
493	20231109	123400	336699800	14000	14010	14010	14000	243
494	20231109	123300	333297270	14060	14060	14060	14060	0
495	20231109	123200	333297270	14060	14000	14060	14000	130
496	20231109	123100	331477210	14000	14030	14030	14000	989
497	20231109	123000	317618000	14030	14060	14060	14030	89
498	20231109	122900	316368030	14070	14070	14070	14070	0
499	20231109	122800	316368030	14070	14070	14070	14070	0
500	20231109	122700	316368030	14070	14070	14070	14070	0
501	20231109	122600	316368030	14070	14070	14070	14070	10
502	20231109	122500	316227330	14080	14080	14080	14080	0
503	20231109	122400	316227330	14080	14070	14080	14070	18
504	20231109	122300	315974020	14080	14080	14080	14080	11
505	20231109	122200	315819140	14090	14090	14090	14090	0
506	20231109	122100	315819140	14090	14090	14090	14090	0
507	20231109	122000	315819140	14090	14090	14090	14090	13
508	20231109	121900	315635970	14090	14090	14090	14090	7
509	20231109	121800	315537340	14090	14090	14090	14090	1
510	20231109	121700	315523250	14090	14090	14090	14090	1
511	20231109	121600	315509160	14100	14100	14100	14100	4
512	20231109	121500	315452760	14070	14070	14070	14070	0
513	20231109	121400	315452760	14070	14070	14070	14070	0
514	20231109	121300	315452760	14070	14070	14070	14070	0
515	20231109	121200	315452760	14070	14080	14090	14070	20
516	20231109	121100	315171300	14090	14080	14110	14080	14
517	20231109	121000	314973870	14080	14080	14080	14080	2
518	20231109	120900	314945710	14080	14090	14100	14080	16
519	20231109	120800	314720370	14070	14090	14090	14070	229
520	20231109	120700	311496380	14110	14110	14110	14110	0
521	20231109	120600	311496380	14110	14110	14110	14110	0
522	20231109	120500	311496380	14110	14110	14110	14110	0
523	20231109	120400	311496380	14110	14110	14110	14110	10
524	20231109	120300	311355280	14130	14130	14130	14130	0
525	20231109	120200	311355280	14130	14130	14130	14130	0
526	20231109	120100	311355280	14130	14150	14150	14130	3
527	20231109	120000	311312870	14160	14160	14160	14160	14
528	20231109	115900	311114630	14160	14160	14160	14160	0
529	20231109	115800	311114630	14160	14130	14160	14120	12
530	20231109	115700	310945080	14140	14160	14160	14140	16
531	20231109	115600	310718720	14160	14160	14160	14160	0
532	20231109	115500	310718720	14160	14160	14160	14160	11
533	20231109	115400	310562960	14170	14150	14170	14150	20
534	20231109	115300	310279800	14120	14120	14120	14120	0
535	20231109	115200	310279800	14120	14190	14200	14120	19
536	20231109	115100	310010790	14190	14220	14220	14160	100
537	20231109	115000	308590150	14220	14110	14220	14110	138
538	20231109	114900	306639580	14140	14100	14140	14100	16
539	20231109	114800	306413940	14170	14180	14180	14170	361
540	20231109	114700	301298490	14220	14180	14220	14180	35
541	20231109	114600	300802060	14180	14180	14180	14170	217
542	20231109	114500	297726480	14170	14180	14180	14170	10
543	20231109	114400	297584730	14180	14160	14180	14160	51
544	20231109	114300	296862550	14160	14160	14160	14160	0
545	20231109	114200	296862550	14160	14160	14160	14160	0
546	20231109	114100	296862550	14160	14100	14160	14100	31
547	20231109	114000	296425210	14160	14160	14160	14160	1
548	20231109	113900	296411050	14160	14160	14160	14160	0
549	20231109	113800	296411050	14160	14160	14160	14160	0
550	20231109	113700	296411050	14160	14160	14160	14160	0
551	20231109	113600	296411050	14160	14160	14160	14160	1
552	20231109	113500	296396890	14160	14160	14160	14160	100
553	20231109	113400	294980890	14160	14160	14160	14160	0
554	20231109	113300	294980890	14160	14160	14170	14100	181
555	20231109	113200	292427670	14160	14140	14160	14140	9
556	20231109	113100	292300330	14140	14110	14140	14110	46
557	20231109	113000	291651180	14140	14140	14140	14140	100
558	20231109	112900	290237180	14140	14140	14140	14140	11
559	20231109	112800	290081640	14140	14130	14140	14130	67
560	20231109	112700	289134910	14130	14130	14130	14130	0
561	20231109	112600	289134910	14130	14130	14130	14130	0
562	20231109	112500	289134910	14130	14130	14130	14130	1
563	20231109	112400	289120780	14130	14130	14130	14130	0
564	20231109	112300	289120780	14130	14130	14130	14120	12
565	20231109	112200	288951260	14120	14120	14120	14120	47
566	20231109	112100	288287620	14120	14110	14120	14110	51
567	20231109	112000	287568000	14110	14110	14110	14110	5
568	20231109	111900	287497450	14070	14070	14070	14070	1
569	20231109	111800	287483380	14130	14130	14130	14130	0
570	20231109	111700	287483380	14130	14130	14130	14130	0
571	20231109	111600	287483380	14130	14130	14130	14130	0
572	20231109	111500	287483380	14130	14090	14130	14050	139
573	20231109	111400	285530310	14060	14090	14090	14060	38
574	20231109	111300	284995020	14140	14090	14140	14020	38
575	20231109	111200	284460170	14090	14090	14090	14090	25
576	20231109	111100	284107920	14090	14090	14090	14090	5
577	20231109	111000	284037470	14090	14050	14090	14050	23
578	20231109	110900	283713440	14090	14090	14090	14090	1
579	20231109	110800	283699350	14090	14090	14090	14090	35
580	20231109	110700	283206200	14090	14090	14090	14090	0
581	20231109	110600	283206200	14090	14070	14090	14070	2
582	20231109	110500	283178040	14100	14100	14100	14100	0
583	20231109	110400	283178040	14100	14100	14100	14100	250
584	20231109	110300	279653040	14100	14100	14100	14100	5
585	20231109	110200	279582540	14060	14060	14060	14060	1
586	20231109	110100	279568480	14010	14100	14100	14010	211
587	20231109	110000	276608590	14100	14070	14100	14050	16
588	20231109	105900	276383130	14060	14060	14060	14060	0
589	20231109	105800	276383130	14060	14060	14060	14060	0
590	20231109	105700	276383130	14060	14050	14080	14050	29
591	20231109	105600	275975140	14040	14050	14050	14040	11
592	20231109	105500	275820640	14060	14060	14060	14050	27
593	20231109	105400	275441170	14070	14090	14100	14070	25
594	20231109	105300	275089100	14120	14080	14120	14040	54
595	20231109	105200	274330120	14130	14130	14130	14130	30
596	20231109	105100	273906220	14130	14080	14130	14070	59
597	20231109	105000	273075300	14040	14040	14040	14040	0
598	20231109	104900	273075300	14040	14040	14040	14040	2
599	20231109	104800	273047220	14040	14050	14100	14020	271
600	20231109	104700	269243600	14050	14050	14050	14050	0
601	20231109	104600	269243600	14050	14120	14120	14050	11
602	20231109	104500	269088970	14040	14040	14040	14040	75
603	20231109	104400	268035970	14040	14100	14100	14040	488
604	20231109	104300	261176300	14180	14180	14180	14180	0
605	20231109	104200	261176300	14180	14180	14180	14180	0
606	20231109	104100	261176300	14180	14190	14190	14070	174
607	20231109	104000	258726570	14080	14140	14140	14080	50
608	20231109	103900	258021650	14140	14150	14170	14140	17
609	20231109	103800	257781120	14150	14150	14150	14080	155
610	20231109	103700	255596500	14200	14220	14220	14200	24
611	20231109	103600	255255500	14250	14250	14250	14250	0
612	20231109	103500	255255500	14250	14250	14250	14250	0
613	20231109	103400	255255500	14250	14200	14250	14200	3
614	20231109	103300	255212850	14200	14200	14200	14200	1
615	20231109	103200	255198650	14190	14120	14190	14080	307
616	20231109	103100	250871300	14230	14230	14230	14230	0
617	20231109	103000	250871300	14230	14230	14230	14230	1
618	20231109	102900	250857070	14080	14290	14290	14040	1711
619	20231109	102800	226783840	14290	14290	14290	14290	0
620	20231109	102700	226783840	14290	14290	14290	14290	1
621	20231109	102600	226769550	14290	14290	14290	14290	2
622	20231109	102500	226740970	14170	14250	14250	14170	350
623	20231109	102400	221767640	14250	14250	14250	14250	1
624	20231109	102300	221753390	14300	14300	14300	14300	0
625	20231109	102200	221753390	14300	14280	14300	14280	150
626	20231109	102100	219609650	14280	14280	14280	14280	0
627	20231109	102000	219609650	14280	14280	14280	14280	0
628	20231109	101900	219609650	14280	14230	14280	14230	14
629	20231109	101800	219410380	14230	14230	14230	14230	15
630	20231109	101700	219196930	14240	14250	14280	14240	25
631	20231109	101600	218840870	14250	14250	14250	14250	11
632	20231109	101500	218684120	14250	14270	14270	14240	58
633	20231109	101400	217857740	14280	14280	14280	14280	0
634	20231109	101300	217857740	14280	14280	14280	14270	9
635	20231109	101200	217729250	14310	14310	14310	14310	0
636	20231109	101100	217729250	14310	14310	14310	14310	0
637	20231109	101000	217729250	14310	14310	14310	14310	0
638	20231109	100900	217729250	14310	14310	14310	14310	0
639	20231109	100800	217729250	14310	14310	14310	14310	6
640	20231109	100700	217643390	14250	14250	14250	14250	70
641	20231109	100600	216645890	14320	14320	14320	14320	0
642	20231109	100500	216645890	14320	14320	14320	14320	0
643	20231109	100400	216645890	14320	14320	14320	14320	0
644	20231109	100300	216645890	14320	14310	14320	14310	52
645	20231109	100200	215901260	14300	14180	14300	14170	840
646	20231109	100100	203909590	14200	14200	14200	14200	1
647	20231109	100000	203895390	14190	14190	14190	14190	71
648	20231109	095900	202887900	14200	14200	14200	14200	0
649	20231109	095800	202887900	14200	14200	14200	14200	56
650	20231109	095700	202092700	14200	14200	14200	14200	0
651	20231109	095600	202092700	14200	14200	14200	14200	0
652	20231109	095500	202092700	14200	14200	14200	14200	0
653	20231109	095400	202092700	14200	14200	14200	14200	0
654	20231109	095300	202092700	14200	14170	14200	14160	23
655	20231109	095200	201766740	14170	14210	14210	14170	53
656	20231109	095100	201015610	14210	14210	14210	14210	1
657	20231109	095000	201001400	14190	14190	14190	14190	24
658	20231109	094900	200660840	14190	14180	14190	14180	2
659	20231109	094800	200632470	14180	14180	14180	14100	205
660	20231109	094700	197730770	14190	14190	14190	14190	10
661	20231109	094600	197588870	14190	14220	14220	14190	105
662	20231109	094500	196097090	14270	14220	14270	14220	4
663	20231109	094400	196040110	14220	14220	14220	14220	17
664	20231109	094300	195798370	14250	14250	14250	14250	0
665	20231109	094200	195798370	14250	14220	14250	14220	10
666	20231109	094100	195656140	14290	14290	14290	14290	1
667	20231109	094000	195641850	14390	14270	14390	14200	211
668	20231109	093900	192641940	14300	14320	14320	14300	98
669	20231109	093800	191240360	14430	14430	14430	14430	5
670	20231109	093700	191168210	14430	14310	14430	14310	105
671	20231109	093600	189665540	14310	14310	14310	14310	0
672	20231109	093500	189665540	14310	14290	14310	14230	103
673	20231109	093400	188198570	14290	14290	14290	14280	26
674	20231109	093300	187827210	14310	14330	14330	14300	37
675	20231109	093200	187297610	14330	14360	14360	14330	144
676	20231109	093100	185231180	14370	14430	14430	14370	2
677	20231109	093000	185202380	14380	14390	14390	14380	15
678	20231109	092900	184986540	14430	14380	14430	14380	26
679	20231109	092800	184612610	14430	14430	14430	14430	5
680	20231109	092700	184540460	14430	14430	14430	14430	1
681	20231109	092600	184526030	14430	14430	14430	14430	2
682	20231109	092500	184497170	14430	14430	14430	14430	0
683	20231109	092400	184497170	14430	14420	14430	14420	18
684	20231109	092300	184237570	14420	14410	14420	14410	26
685	20231109	092200	183862710	14420	14420	14420	14420	0
686	20231109	092100	183862710	14420	14420	14420	14420	0
687	20231109	092000	183862710	14420	14420	14420	14420	5
688	20231109	091900	183790610	14450	14420	14450	14420	2
689	20231109	091800	183761740	14420	14310	14420	14310	966
690	20231109	091700	169889410	14310	14160	14330	14160	285
691	20231109	091600	165832280	14200	14110	14200	14110	392
692	20231109	091500	160300550	14110	14150	14150	14110	964
693	20231109	091400	146683770	14120	14170	14170	14120	182
694	20231109	091300	144109580	14150	14210	14210	14150	219
695	20231109	091200	140997770	14210	14140	14210	14140	131
696	20231109	091100	139143940	14160	14200	14210	14050	1247
697	20231109	091000	121534340	14210	14290	14340	14210	924
698	20231109	090900	108355520	14290	14370	14370	14260	214
699	20231109	090800	105298210	14320	14400	14400	14300	47
700	20231109	090700	104625700	14360	14370	14370	14340	40
701	20231109	090600	104051260	14420	14420	14420	14420	4
702	20231109	090500	103993580	14350	14290	14420	14270	434
703	20231109	090400	97785060	14290	14290	14290	14250	322
704	20231109	090300	93192400	14300	14390	14400	14270	1202
705	20231109	090200	75931100	14410	14410	14410	14400	382
706	20231109	090100	70428000	14400	14470	14470	14400	770
707	20231109	090000	59300110	14450	14670	14830	14450	4053