KissMeData/306040/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210200	133688150	9730	9730	9730	9730	143
3	20231109	210100	133688150	9730	9730	9730	9730	0
4	20231109	210000	133688150	9730	9730	9730	9730	0
5	20231109	205900	133688150	9730	9730	9730	9730	0
6	20231109	205800	133688150	9730	9730	9730	9730	0
7	20231109	205700	133688150	9730	9730	9730	9730	0
8	20231109	205600	133688150	9730	9730	9730	9730	0
9	20231109	205500	133688150	9730	9730	9730	9730	0
10	20231109	205400	133688150	9730	9730	9730	9730	0
11	20231109	205300	133688150	9730	9730	9730	9730	0
12	20231109	205200	133688150	9730	9730	9730	9730	0
13	20231109	205100	133688150	9730	9730	9730	9730	0
14	20231109	205000	133688150	9730	9730	9730	9730	0
15	20231109	204900	133688150	9730	9730	9730	9730	0
16	20231109	204800	133688150	9730	9730	9730	9730	0
17	20231109	204700	133688150	9730	9730	9730	9730	0
18	20231109	204600	133688150	9730	9730	9730	9730	0
19	20231109	204500	133688150	9730	9730	9730	9730	0
20	20231109	204400	133688150	9730	9730	9730	9730	0
21	20231109	204300	133688150	9730	9730	9730	9730	0
22	20231109	204200	133688150	9730	9730	9730	9730	0
23	20231109	204100	133688150	9730	9730	9730	9730	0
24	20231109	204000	133688150	9730	9730	9730	9730	0
25	20231109	203900	133688150	9730	9730	9730	9730	0
26	20231109	203800	133688150	9730	9730	9730	9730	0
27	20231109	203700	133688150	9730	9730	9730	9730	0
28	20231109	203600	133688150	9730	9730	9730	9730	0
29	20231109	203500	133688150	9730	9730	9730	9730	0
30	20231109	203400	133688150	9730	9730	9730	9730	0
31	20231109	203300	133688150	9730	9730	9730	9730	0
32	20231109	203200	133688150	9730	9730	9730	9730	143
33	20231109	203100	133688150	9730	9730	9730	9730	0
34	20231109	203000	133688150	9730	9730	9730	9730	0
35	20231109	202900	133688150	9730	9730	9730	9730	0
36	20231109	202800	133688150	9730	9730	9730	9730	0
37	20231109	202700	133688150	9730	9730	9730	9730	0
38	20231109	202600	133688150	9730	9730	9730	9730	0
39	20231109	202500	133688150	9730	9730	9730	9730	0
40	20231109	202400	133688150	9730	9730	9730	9730	0
41	20231109	202300	133688150	9730	9730	9730	9730	0
42	20231109	202200	133688150	9730	9730	9730	9730	0
43	20231109	202100	133688150	9730	9730	9730	9730	0
44	20231109	202000	133688150	9730	9730	9730	9730	0
45	20231109	201900	133688150	9730	9730	9730	9730	0
46	20231109	201800	133688150	9730	9730	9730	9730	0
47	20231109	201700	133688150	9730	9730	9730	9730	0
48	20231109	201600	133688150	9730	9730	9730	9730	0
49	20231109	201500	133688150	9730	9730	9730	9730	0
50	20231109	201400	133688150	9730	9730	9730	9730	0
51	20231109	201300	133688150	9730	9730	9730	9730	0
52	20231109	201200	133688150	9730	9730	9730	9730	0
53	20231109	201100	133688150	9730	9730	9730	9730	0
54	20231109	201000	133688150	9730	9730	9730	9730	0
55	20231109	200900	133688150	9730	9730	9730	9730	0
56	20231109	200800	133688150	9730	9730	9730	9730	0
57	20231109	200700	133688150	9730	9730	9730	9730	0
58	20231109	200600	133688150	9730	9730	9730	9730	0
59	20231109	200500	133688150	9730	9730	9730	9730	0
60	20231109	200400	133688150	9730	9730	9730	9730	0
61	20231109	200300	133688150	9730	9730	9730	9730	0
62	20231109	200200	133688150	9730	9730	9730	9730	143
63	20231109	200100	133688150	9730	9730	9730	9730	0
64	20231109	200000	133688150	9730	9730	9730	9730	0
65	20231109	195900	133688150	9730	9730	9730	9730	0
66	20231109	195800	133688150	9730	9730	9730	9730	0
67	20231109	195700	133688150	9730	9730	9730	9730	0
68	20231109	195600	133688150	9730	9730	9730	9730	0
69	20231109	195500	133688150	9730	9730	9730	9730	0
70	20231109	195400	133688150	9730	9730	9730	9730	0
71	20231109	195300	133688150	9730	9730	9730	9730	0
72	20231109	195200	133688150	9730	9730	9730	9730	0
73	20231109	195100	133688150	9730	9730	9730	9730	0
74	20231109	195000	133688150	9730	9730	9730	9730	0
75	20231109	194900	133688150	9730	9730	9730	9730	0
76	20231109	194800	133688150	9730	9730	9730	9730	0
77	20231109	194700	133688150	9730	9730	9730	9730	0
78	20231109	194600	133688150	9730	9730	9730	9730	0
79	20231109	194500	133688150	9730	9730	9730	9730	0
80	20231109	194400	133688150	9730	9730	9730	9730	0
81	20231109	194300	133688150	9730	9730	9730	9730	0
82	20231109	194200	133688150	9730	9730	9730	9730	0
83	20231109	194100	133688150	9730	9730	9730	9730	0
84	20231109	194000	133688150	9730	9730	9730	9730	0
85	20231109	193900	133688150	9730	9730	9730	9730	0
86	20231109	193800	133688150	9730	9730	9730	9730	0
87	20231109	193700	133688150	9730	9730	9730	9730	0
88	20231109	193600	133688150	9730	9730	9730	9730	0
89	20231109	193500	133688150	9730	9730	9730	9730	0
90	20231109	193400	133688150	9730	9730	9730	9730	0
91	20231109	193300	133688150	9730	9730	9730	9730	0
92	20231109	193200	133688150	9730	9730	9730	9730	143
93	20231109	193100	133688150	9730	9730	9730	9730	0
94	20231109	193000	133688150	9730	9730	9730	9730	0
95	20231109	192900	133688150	9730	9730	9730	9730	0
96	20231109	192800	133688150	9730	9730	9730	9730	0
97	20231109	192700	133688150	9730	9730	9730	9730	0
98	20231109	192600	133688150	9730	9730	9730	9730	0
99	20231109	192500	133688150	9730	9730	9730	9730	0
100	20231109	192400	133688150	9730	9730	9730	9730	0
101	20231109	192300	133688150	9730	9730	9730	9730	0
102	20231109	192200	133688150	9730	9730	9730	9730	0
103	20231109	192100	133688150	9730	9730	9730	9730	0
104	20231109	192000	133688150	9730	9730	9730	9730	0
105	20231109	191900	133688150	9730	9730	9730	9730	0
106	20231109	191800	133688150	9730	9730	9730	9730	0
107	20231109	191700	133688150	9730	9730	9730	9730	0
108	20231109	191600	133688150	9730	9730	9730	9730	0
109	20231109	191500	133688150	9730	9730	9730	9730	0
110	20231109	191400	133688150	9730	9730	9730	9730	0
111	20231109	191300	133688150	9730	9730	9730	9730	0
112	20231109	191200	133688150	9730	9730	9730	9730	0
113	20231109	191100	133688150	9730	9730	9730	9730	0
114	20231109	191000	133688150	9730	9730	9730	9730	0
115	20231109	190900	133688150	9730	9730	9730	9730	0
116	20231109	190800	133688150	9730	9730	9730	9730	0
117	20231109	190700	133688150	9730	9730	9730	9730	0
118	20231109	190600	133688150	9730	9730	9730	9730	0
119	20231109	190500	133688150	9730	9730	9730	9730	0
120	20231109	190400	133688150	9730	9730	9730	9730	0
121	20231109	190300	133688150	9730	9730	9730	9730	0
122	20231109	190200	133688150	9730	9730	9730	9730	143
123	20231109	190100	133688150	9730	9730	9730	9730	0
124	20231109	190000	133688150	9730	9730	9730	9730	0
125	20231109	185900	133688150	9730	9730	9730	9730	0
126	20231109	185800	133688150	9730	9730	9730	9730	0
127	20231109	185700	133688150	9730	9730	9730	9730	0
128	20231109	185600	133688150	9730	9730	9730	9730	0
129	20231109	185500	133688150	9730	9730	9730	9730	0
130	20231109	185400	133688150	9730	9730	9730	9730	0
131	20231109	185300	133688150	9730	9730	9730	9730	0
132	20231109	185200	133688150	9730	9730	9730	9730	0
133	20231109	185100	133688150	9730	9730	9730	9730	0
134	20231109	185000	133688150	9730	9730	9730	9730	0
135	20231109	184900	133688150	9730	9730	9730	9730	0
136	20231109	184800	133688150	9730	9730	9730	9730	0
137	20231109	184700	133688150	9730	9730	9730	9730	0
138	20231109	184600	133688150	9730	9730	9730	9730	0
139	20231109	184500	133688150	9730	9730	9730	9730	0
140	20231109	184400	133688150	9730	9730	9730	9730	0
141	20231109	184300	133688150	9730	9730	9730	9730	0
142	20231109	184200	133688150	9730	9730	9730	9730	0
143	20231109	184100	133688150	9730	9730	9730	9730	0
144	20231109	184000	133688150	9730	9730	9730	9730	0
145	20231109	183900	133688150	9730	9730	9730	9730	0
146	20231109	183800	133688150	9730	9730	9730	9730	0
147	20231109	183700	133688150	9730	9730	9730	9730	0
148	20231109	183600	133688150	9730	9730	9730	9730	0
149	20231109	183500	133688150	9730	9730	9730	9730	0
150	20231109	183400	133688150	9730	9730	9730	9730	0
151	20231109	183300	133688150	9730	9730	9730	9730	0
152	20231109	183200	133688150	9730	9730	9730	9730	143
153	20231109	183100	133688150	9730	9730	9730	9730	0
154	20231109	183000	133688150	9730	9730	9730	9730	0
155	20231109	182900	133688150	9730	9730	9730	9730	0
156	20231109	182800	133688150	9730	9730	9730	9730	0
157	20231109	182700	133688150	9730	9730	9730	9730	0
158	20231109	182600	133688150	9730	9730	9730	9730	0
159	20231109	182500	133688150	9730	9730	9730	9730	0
160	20231109	182400	133688150	9730	9730	9730	9730	0
161	20231109	182300	133688150	9730	9730	9730	9730	0
162	20231109	182200	133688150	9730	9730	9730	9730	0
163	20231109	182100	133688150	9730	9730	9730	9730	0
164	20231109	182000	133688150	9730	9730	9730	9730	0
165	20231109	181900	133688150	9730	9730	9730	9730	0
166	20231109	181800	133688150	9730	9730	9730	9730	0
167	20231109	181700	133688150	9730	9730	9730	9730	0
168	20231109	181600	133688150	9730	9730	9730	9730	0
169	20231109	181500	133688150	9730	9730	9730	9730	0
170	20231109	181400	133688150	9730	9730	9730	9730	0
171	20231109	181300	133688150	9730	9730	9730	9730	0
172	20231109	181200	133688150	9730	9730	9730	9730	0
173	20231109	181100	133688150	9730	9730	9730	9730	0
174	20231109	181000	133688150	9730	9730	9730	9730	0
175	20231109	180900	133688150	9730	9730	9730	9730	0
176	20231109	180800	133688150	9730	9730	9730	9730	0
177	20231109	180700	133688150	9730	9730	9730	9730	0
178	20231109	180600	133688150	9730	9730	9730	9730	0
179	20231109	180500	133688150	9730	9730	9730	9730	0
180	20231109	180400	133688150	9730	9730	9730	9730	0
181	20231109	180300	133688150	9730	9730	9730	9730	0
182	20231109	180200	133688150	9730	9730	9730	9730	143
183	20231109	180100	133688150	9730	9730	9730	9730	0
184	20231109	180000	133688150	9730	9730	9730	9730	0
185	20231109	175900	133688150	9730	9730	9730	9730	0
186	20231109	175800	133688150	9730	9730	9730	9730	0
187	20231109	175700	133688150	9730	9730	9730	9730	0
188	20231109	175600	133688150	9730	9730	9730	9730	0
189	20231109	175500	133688150	9730	9730	9730	9730	0
190	20231109	175400	133688150	9730	9730	9730	9730	0
191	20231109	175300	133688150	9730	9730	9730	9730	0
192	20231109	175200	133688150	9730	9730	9730	9730	0
193	20231109	175100	133688150	9730	9730	9730	9730	0
194	20231109	175000	133688150	9730	9730	9730	9730	0
195	20231109	174900	133688150	9730	9730	9730	9730	0
196	20231109	174800	133688150	9730	9730	9730	9730	0
197	20231109	174700	133688150	9730	9730	9730	9730	0
198	20231109	174600	133688150	9730	9730	9730	9730	0
199	20231109	174500	133688150	9730	9730	9730	9730	0
200	20231109	174400	133688150	9730	9730	9730	9730	0
201	20231109	174300	133688150	9730	9730	9730	9730	0
202	20231109	174200	133688150	9730	9730	9730	9730	0
203	20231109	174100	133688150	9730	9730	9730	9730	0
204	20231109	174000	133688150	9730	9730	9730	9730	0
205	20231109	173900	133688150	9730	9730	9730	9730	0
206	20231109	173800	133688150	9730	9730	9730	9730	0
207	20231109	173700	133688150	9730	9730	9730	9730	0
208	20231109	173600	133688150	9730	9730	9730	9730	0
209	20231109	173500	133688150	9730	9730	9730	9730	0
210	20231109	173400	133688150	9730	9730	9730	9730	0
211	20231109	173300	133688150	9730	9730	9730	9730	0
212	20231109	173200	133688150	9730	9730	9730	9730	143
213	20231109	173100	133688150	9730	9730	9730	9730	0
214	20231109	173000	133688150	9730	9730	9730	9730	0
215	20231109	172900	133688150	9730	9730	9730	9730	0
216	20231109	172800	133688150	9730	9730	9730	9730	0
217	20231109	172700	133688150	9730	9730	9730	9730	0
218	20231109	172600	133688150	9730	9730	9730	9730	0
219	20231109	172500	133688150	9730	9730	9730	9730	0
220	20231109	172400	133688150	9730	9730	9730	9730	0
221	20231109	172300	133688150	9730	9730	9730	9730	0
222	20231109	172200	133688150	9730	9730	9730	9730	0
223	20231109	172100	133688150	9730	9730	9730	9730	0
224	20231109	172000	133688150	9730	9730	9730	9730	0
225	20231109	171900	133688150	9730	9730	9730	9730	0
226	20231109	171800	133688150	9730	9730	9730	9730	0
227	20231109	171700	133688150	9730	9730	9730	9730	0
228	20231109	171600	133688150	9730	9730	9730	9730	0
229	20231109	171500	133688150	9730	9730	9730	9730	0
230	20231109	171400	133688150	9730	9730	9730	9730	0
231	20231109	171300	133688150	9730	9730	9730	9730	0
232	20231109	171200	133688150	9730	9730	9730	9730	0
233	20231109	171100	133688150	9730	9730	9730	9730	0
234	20231109	171000	133688150	9730	9730	9730	9730	0
235	20231109	170900	133688150	9730	9730	9730	9730	0
236	20231109	170800	133688150	9730	9730	9730	9730	0
237	20231109	170700	133688150	9730	9730	9730	9730	0
238	20231109	170600	133688150	9730	9730	9730	9730	0
239	20231109	170500	133688150	9730	9730	9730	9730	0
240	20231109	170400	133688150	9730	9730	9730	9730	0
241	20231109	170300	133688150	9730	9730	9730	9730	0
242	20231109	170200	133688150	9730	9730	9730	9730	143
243	20231109	170100	133688150	9730	9730	9730	9730	0
244	20231109	170000	133688150	9730	9730	9730	9730	0
245	20231109	165900	133688150	9730	9730	9730	9730	0
246	20231109	165800	133688150	9730	9730	9730	9730	0
247	20231109	165700	133688150	9730	9730	9730	9730	0
248	20231109	165600	133688150	9730	9730	9730	9730	0
249	20231109	165500	133688150	9730	9730	9730	9730	0
250	20231109	165400	133688150	9730	9730	9730	9730	0
251	20231109	165300	133688150	9730	9730	9730	9730	0
252	20231109	165200	133688150	9730	9730	9730	9730	0
253	20231109	165100	133688150	9730	9730	9730	9730	0
254	20231109	165000	133688150	9730	9730	9730	9730	0
255	20231109	164900	133688150	9730	9730	9730	9730	0
256	20231109	164800	133688150	9730	9730	9730	9730	0
257	20231109	164700	133688150	9730	9730	9730	9730	0
258	20231109	164600	133688150	9730	9730	9730	9730	0
259	20231109	164500	133688150	9730	9730	9730	9730	0
260	20231109	164400	133688150	9730	9730	9730	9730	0
261	20231109	164300	133688150	9730	9730	9730	9730	0
262	20231109	164200	133688150	9730	9730	9730	9730	0
263	20231109	164100	133688150	9730	9730	9730	9730	0
264	20231109	164000	133688150	9730	9730	9730	9730	0
265	20231109	163900	133688150	9730	9730	9730	9730	0
266	20231109	163800	133688150	9730	9730	9730	9730	0
267	20231109	163700	133688150	9730	9730	9730	9730	0
268	20231109	163600	133688150	9730	9730	9730	9730	0
269	20231109	163500	133688150	9730	9730	9730	9730	0
270	20231109	163400	133688150	9730	9730	9730	9730	0
271	20231109	163300	133688150	9730	9730	9730	9730	0
272	20231109	163200	133688150	9730	9730	9730	9730	143
273	20231109	163100	133688150	9730	9730	9730	9730	0
274	20231109	163000	133688150	9730	9730	9730	9730	0
275	20231109	162900	133688150	9730	9730	9730	9730	0
276	20231109	162800	133688150	9730	9730	9730	9730	0
277	20231109	162700	133688150	9730	9730	9730	9730	0
278	20231109	162600	133688150	9730	9730	9730	9730	0
279	20231109	162500	133688150	9730	9730	9730	9730	0
280	20231109	162400	133688150	9730	9730	9730	9730	0
281	20231109	162300	133688150	9730	9730	9730	9730	0
282	20231109	162200	133688150	9730	9730	9730	9730	0
283	20231109	162100	133688150	9730	9730	9730	9730	0
284	20231109	162000	133688150	9730	9730	9730	9730	0
285	20231109	161900	133688150	9730	9730	9730	9730	0
286	20231109	161800	133688150	9730	9730	9730	9730	0
287	20231109	161700	133688150	9730	9730	9730	9730	0
288	20231109	161600	133688150	9730	9730	9730	9730	0
289	20231109	161500	133688150	9730	9730	9730	9730	0
290	20231109	161400	133688150	9730	9730	9730	9730	0
291	20231109	161300	133688150	9730	9730	9730	9730	0
292	20231109	161200	133688150	9730	9730	9730	9730	0
293	20231109	161100	133688150	9730	9730	9730	9730	0
294	20231109	161000	133688150	9730	9730	9730	9730	0
295	20231109	160900	133688150	9730	9730	9730	9730	0
296	20231109	160800	133688150	9730	9730	9730	9730	0
297	20231109	160700	133688150	9730	9730	9730	9730	0
298	20231109	160600	133688150	9730	9730	9730	9730	0
299	20231109	160500	133688150	9730	9730	9730	9730	0
300	20231109	160400	133688150	9730	9730	9730	9730	0
301	20231109	160300	133688150	9730	9730	9730	9730	0
302	20231109	160200	133688150	9730	9730	9730	9730	143
303	20231109	160100	133688150	9730	9730	9730	9730	0
304	20231109	160000	133688150	9730	9730	9730	9730	0
305	20231109	155900	133688150	9730	9730	9730	9730	0
306	20231109	155800	133688150	9730	9730	9730	9730	0
307	20231109	155700	133688150	9730	9730	9730	9730	0
308	20231109	155600	133688150	9730	9730	9730	9730	0
309	20231109	155500	133688150	9730	9730	9730	9730	0
310	20231109	155400	133688150	9730	9730	9730	9730	0
311	20231109	155300	133688150	9730	9730	9730	9730	0
312	20231109	155200	133688150	9730	9730	9730	9730	0
313	20231109	155100	133688150	9730	9730	9730	9730	0
314	20231109	155000	133688150	9730	9730	9730	9730	0
315	20231109	154900	133688150	9730	9730	9730	9730	0
316	20231109	154800	133688150	9730	9730	9730	9730	0
317	20231109	154700	133688150	9730	9730	9730	9730	0
318	20231109	154600	133688150	9730	9730	9730	9730	0
319	20231109	154500	133688150	9730	9730	9730	9730	0
320	20231109	154400	133688150	9730	9730	9730	9730	0
321	20231109	154300	133688150	9730	9730	9730	9730	0
322	20231109	154200	133688150	9730	9730	9730	9730	0
323	20231109	154100	133688150	9730	9730	9730	9730	0
324	20231109	154000	133688150	9730	9730	9730	9730	0
325	20231109	153900	133688150	9730	9730	9730	9730	0
326	20231109	153800	133688150	9730	9730	9730	9730	0
327	20231109	153700	133688150	9730	9730	9730	9730	0
328	20231109	153600	133688150	9730	9730	9730	9730	0
329	20231109	153500	133688150	9730	9730	9730	9730	0
330	20231109	153400	133688150	9730	9730	9730	9730	0
331	20231109	153300	133688150	9730	9730	9730	9730	0
332	20231109	153200	133688150	9730	9730	9730	9730	143
333	20231109	153100	133688150	9730	9730	9730	9730	0
334	20231109	153000	133688150	9730	9730	9730	9730	143
335	20231109	152900	132296760	9730	9730	9730	9730	0
336	20231109	152800	132296760	9730	9730	9730	9730	0
337	20231109	152700	132296760	9730	9730	9730	9730	0
338	20231109	152600	132296760	9730	9730	9730	9730	0
339	20231109	152500	132296760	9730	9730	9730	9730	0
340	20231109	152400	132296760	9730	9730	9730	9730	0
341	20231109	152300	132296760	9730	9730	9730	9730	0
342	20231109	152200	132296760	9730	9730	9730	9730	0
343	20231109	152100	132296760	9730	9730	9730	9730	0
344	20231109	152000	132296760	9730	9730	9730	9730	0
345	20231109	151900	132296760	9730	9730	9730	9730	1
346	20231109	151800	132287030	9730	9730	9730	9730	0
347	20231109	151700	132287030	9730	9730	9730	9730	0
348	20231109	151600	132287030	9730	9730	9730	9730	1
349	20231109	151500	132277300	9740	9700	9740	9700	523
350	20231109	151400	127197240	9700	9700	9700	9700	1
351	20231109	151300	127187540	9660	9660	9660	9660	0
352	20231109	151200	127187540	9660	9660	9660	9660	0
353	20231109	151100	127187540	9660	9660	9660	9660	0
354	20231109	151000	127187540	9660	9660	9660	9660	0
355	20231109	150900	127187540	9660	9660	9660	9660	0
356	20231109	150800	127187540	9660	9700	9700	9660	970
357	20231109	150700	117804270	9700	9700	9700	9700	0
358	20231109	150600	117804270	9700	9700	9700	9700	0
359	20231109	150500	117804270	9700	9700	9700	9700	0
360	20231109	150400	117804270	9700	9700	9700	9700	1
361	20231109	150300	117794570	9700	9700	9700	9700	6
362	20231109	150200	117736370	9720	9720	9720	9720	0
363	20231109	150100	117736370	9720	9720	9720	9720	0
364	20231109	150000	117736370	9720	9720	9720	9720	0
365	20231109	145900	117736370	9720	9680	9720	9680	70
366	20231109	145800	117057580	9680	9680	9680	9680	0
367	20231109	145700	117057580	9680	9680	9680	9680	23
368	20231109	145600	116834940	9700	9700	9700	9700	0
369	20231109	145500	116834940	9700	9700	9700	9700	0
370	20231109	145400	116834940	9700	9700	9700	9700	0
371	20231109	145300	116834940	9700	9700	9700	9700	15
372	20231109	145200	116689440	9700	9700	9700	9700	11
373	20231109	145100	116582740	9700	9700	9700	9700	32
374	20231109	145000	116272340	9720	9720	9720	9720	0
375	20231109	144900	116272340	9720	9720	9720	9720	0
376	20231109	144800	116272340	9720	9720	9720	9720	1
377	20231109	144700	116262620	9740	9740	9740	9740	0
378	20231109	144600	116262620	9740	9740	9740	9740	0
379	20231109	144500	116262620	9740	9740	9740	9740	0
380	20231109	144400	116262620	9740	9670	9740	9670	31
381	20231109	144300	115961530	9670	9670	9670	9660	51
382	20231109	144200	115468560	9670	9670	9670	9670	0
383	20231109	144100	115468560	9670	9670	9670	9670	0
384	20231109	144000	115468560	9670	9670	9670	9670	0
385	20231109	143900	115468560	9670	9670	9670	9670	0
386	20231109	143800	115468560	9670	9670	9670	9670	0
387	20231109	143700	115468560	9670	9670	9670	9670	1
388	20231109	143600	115458890	9670	9670	9670	9670	25
389	20231109	143500	115217140	9670	9670	9670	9670	14
390	20231109	143400	115081760	9690	9690	9690	9690	0
391	20231109	143300	115081760	9690	9690	9690	9690	0
392	20231109	143200	115081760	9690	9690	9690	9690	0
393	20231109	143100	115081760	9690	9690	9690	9690	0
394	20231109	143000	115081760	9690	9670	9690	9670	28
395	20231109	142900	114810520	9670	9670	9670	9670	0
396	20231109	142800	114810520	9670	9670	9670	9670	206
397	20231109	142700	112818500	9660	9670	9670	9660	222
398	20231109	142600	110671920	9660	9660	9660	9660	137
399	20231109	142500	109348500	9660	9660	9660	9660	2
400	20231109	142400	109329180	9620	9640	9640	9610	852
401	20231109	142300	101129950	9620	9670	9670	9620	1000
402	20231109	142200	91486380	9680	9680	9680	9680	23
403	20231109	142100	91263740	9690	9690	9690	9690	20
404	20231109	142000	91069940	9680	9680	9680	9680	0
405	20231109	141900	91069940	9680	9680	9680	9680	0
406	20231109	141800	91069940	9680	9680	9680	9680	0
407	20231109	141700	91069940	9680	9680	9680	9680	15
408	20231109	141600	90924740	9690	9690	9690	9690	0
409	20231109	141500	90924740	9690	9680	9690	9680	72
410	20231109	141400	90227580	9700	9700	9700	9700	0
411	20231109	141300	90227580	9700	9700	9700	9700	2
412	20231109	141200	90208180	9680	9680	9680	9680	0
413	20231109	141100	90208180	9680	9680	9680	9680	33
414	20231109	141000	89888740	9690	9690	9690	9690	7
415	20231109	140900	89820910	9670	9670	9670	9670	0
416	20231109	140800	89820910	9670	9680	9680	9670	613
417	20231109	140700	83889860	9680	9680	9680	9680	190
418	20231109	140600	82050660	9670	9670	9670	9670	20
419	20231109	140500	81857260	9670	9670	9670	9670	0
420	20231109	140400	81857260	9670	9670	9670	9670	0
421	20231109	140300	81857260	9670	9670	9670	9670	25
422	20231109	140200	81615510	9670	9670	9670	9670	0
423	20231109	140100	81615510	9670	9670	9670	9670	0
424	20231109	140000	81615510	9670	9670	9670	9670	15
425	20231109	135900	81470460	9670	9670	9670	9670	0
426	20231109	135800	81470460	9670	9670	9670	9670	0
427	20231109	135700	81470460	9670	9670	9670	9670	24
428	20231109	135600	81238380	9670	9670	9670	9670	0
429	20231109	135500	81238380	9670	9670	9670	9670	16
430	20231109	135400	81083660	9670	9670	9670	9670	0
431	20231109	135300	81083660	9670	9670	9670	9670	0
432	20231109	135200	81083660	9670	9670	9670	9670	22
433	20231109	135100	80870920	9680	9680	9680	9680	1
434	20231109	135000	80861240	9680	9680	9680	9680	20
435	20231109	134900	80667640	9680	9680	9680	9670	57
436	20231109	134800	80116060	9670	9670	9670	9670	0
437	20231109	134700	80116060	9670	9670	9670	9670	22
438	20231109	134600	79903320	9680	9680	9680	9680	68
439	20231109	134500	79245080	9680	9680	9680	9680	0
440	20231109	134400	79245080	9680	9680	9680	9680	0
441	20231109	134300	79245080	9680	9680	9680	9680	32
442	20231109	134200	78935320	9680	9680	9680	9680	0
443	20231109	134100	78935320	9680	9680	9680	9680	11
444	20231109	134000	78828840	9680	9680	9680	9680	0
445	20231109	133900	78828840	9680	9680	9680	9680	15
446	20231109	133800	78683640	9680	9680	9680	9680	0
447	20231109	133700	78683640	9680	9680	9680	9680	0
448	20231109	133600	78683640	9680	9680	9680	9680	20
449	20231109	133500	78490040	9690	9690	9690	9690	0
450	20231109	133400	78490040	9690	9690	9690	9690	0
451	20231109	133300	78490040	9690	9690	9690	9690	2
452	20231109	133200	78470660	9690	9690	9690	9690	0
453	20231109	133100	78470660	9690	9690	9690	9690	26
454	20231109	133000	78218720	9690	9690	9690	9690	24
455	20231109	132900	77986160	9680	9680	9680	9680	0
456	20231109	132800	77986160	9680	9680	9680	9680	14
457	20231109	132700	77850640	9690	9690	9690	9690	0
458	20231109	132600	77850640	9690	9690	9690	9690	0
459	20231109	132500	77850640	9690	9690	9690	9690	0
460	20231109	132400	77850640	9690	9690	9690	9690	0
461	20231109	132300	77850640	9690	9680	9690	9680	37
462	20231109	132200	77492270	9690	9690	9690	9690	5
463	20231109	132100	77443820	9690	9690	9690	9690	0
464	20231109	132000	77443820	9690	9690	9690	9690	0
465	20231109	131900	77443820	9690	9690	9690	9690	0
466	20231109	131800	77443820	9690	9690	9690	9690	24
467	20231109	131700	77211260	9680	9680	9680	9680	14
468	20231109	131600	77075740	9690	9690	9690	9690	0
469	20231109	131500	77075740	9690	9690	9690	9690	0
470	20231109	131400	77075740	9690	9690	9690	9690	12
471	20231109	131300	76959460	9680	9680	9680	9680	0
472	20231109	131200	76959460	9680	9680	9680	9680	16
473	20231109	131100	76804580	9680	9680	9680	9680	0
474	20231109	131000	76804580	9680	9680	9680	9680	0
475	20231109	130900	76804580	9680	9680	9680	9680	26
476	20231109	130800	76552900	9690	9690	9690	9690	0
477	20231109	130700	76552900	9690	9690	9690	9690	0
478	20231109	130600	76552900	9690	9690	9690	9690	2
479	20231109	130500	76533520	9690	9690	9690	9690	21
480	20231109	130400	76330030	9690	9690	9690	9690	0
481	20231109	130300	76330030	9690	9690	9690	9690	0
482	20231109	130200	76330030	9690	9690	9690	9690	64
483	20231109	130100	75709870	9690	9690	9690	9690	10
484	20231109	130000	75612970	9690	9690	9690	9690	0
485	20231109	125900	75612970	9690	9690	9690	9690	0
486	20231109	125800	75612970	9690	9690	9690	9690	25
487	20231109	125700	75370720	9700	9700	9700	9700	0
488	20231109	125600	75370720	9700	9700	9700	9700	0
489	20231109	125500	75370720	9700	9700	9700	9700	0
490	20231109	125400	75370720	9700	9700	9700	9700	0
491	20231109	125300	75370720	9700	9700	9700	9700	0
492	20231109	125200	75370720	9700	9700	9700	9700	0
493	20231109	125100	75370720	9700	9700	9700	9700	501
494	20231109	125000	70511020	9710	9710	9710	9710	125
495	20231109	124900	69297270	9700	9700	9700	9700	0
496	20231109	124800	69297270	9700	9710	9710	9700	322
497	20231109	124700	66173650	9710	9710	9710	9710	0
498	20231109	124600	66173650	9710	9710	9710	9710	0
499	20231109	124500	66173650	9710	9710	9710	9710	15
500	20231109	124400	66028000	9720	9720	9720	9720	0
501	20231109	124300	66028000	9720	9720	9720	9720	0
502	20231109	124200	66028000	9720	9720	9720	9720	6
503	20231109	124100	65969680	9730	9730	9730	9730	0
504	20231109	124000	65969680	9730	9730	9730	9730	1
505	20231109	123900	65959950	9720	9720	9720	9720	14
506	20231109	123800	65823870	9720	9720	9720	9720	0
507	20231109	123700	65823870	9720	9710	9720	9710	51
508	20231109	123600	65328400	9710	9710	9710	9710	0
509	20231109	123500	65328400	9710	9710	9710	9710	0
510	20231109	123400	65328400	9710	9710	9710	9710	15
511	20231109	123300	65182750	9720	9720	9720	9720	0
512	20231109	123200	65182750	9720	9720	9720	9720	0
513	20231109	123100	65182750	9720	9720	9720	9720	0
514	20231109	123000	65182750	9720	9720	9720	9720	0
515	20231109	122900	65182750	9720	9720	9720	9720	0
516	20231109	122800	65182750	9720	9720	9720	9720	40
517	20231109	122700	64793950	9710	9710	9710	9710	0
518	20231109	122600	64793950	9710	9710	9710	9710	0
519	20231109	122500	64793950	9710	9710	9710	9710	0
520	20231109	122400	64793950	9710	9710	9710	9710	0
521	20231109	122300	64793950	9710	9710	9710	9710	0
522	20231109	122200	64793950	9710	9710	9710	9710	0
523	20231109	122100	64793950	9710	9700	9710	9700	42
524	20231109	122000	64386380	9700	9700	9700	9700	0
525	20231109	121900	64386380	9700	9700	9700	9700	0
526	20231109	121800	64386380	9700	9700	9700	9700	15
527	20231109	121700	64240880	9700	9700	9700	9700	0
528	20231109	121600	64240880	9700	9700	9700	9700	0
529	20231109	121500	64240880	9700	9700	9700	9700	20
530	20231109	121400	64046880	9710	9710	9710	9710	0
531	20231109	121300	64046880	9710	9710	9710	9710	18
532	20231109	121200	63872100	9710	9710	9710	9710	0
533	20231109	121100	63872100	9710	9710	9710	9710	0
534	20231109	121000	63872100	9710	9710	9710	9710	21
535	20231109	120900	63668190	9720	9720	9720	9720	2
536	20231109	120800	63648750	9720	9720	9720	9720	10
537	20231109	120700	63551550	9710	9720	9720	9710	31
538	20231109	120600	63250420	9720	9720	9720	9720	2
539	20231109	120500	63230980	9720	9710	9720	9710	24
540	20231109	120400	62997930	9720	9720	9720	9720	0
541	20231109	120300	62997930	9720	9720	9720	9720	0
542	20231109	120200	62997930	9720	9720	9720	9720	1
543	20231109	120100	62988210	9720	9720	9720	9720	0
544	20231109	120000	62988210	9720	9720	9720	9720	0
545	20231109	115900	62988210	9720	9720	9720	9720	0
546	20231109	115800	62988210	9720	9720	9720	9720	0
547	20231109	115700	62988210	9720	9710	9720	9710	114
548	20231109	115600	61880270	9710	9710	9710	9710	2
549	20231109	115500	61860850	9710	9710	9710	9710	0
550	20231109	115400	61860850	9710	9710	9710	9710	25
551	20231109	115300	61618100	9710	9710	9710	9710	0
552	20231109	115200	61618100	9710	9710	9710	9710	0
553	20231109	115100	61618100	9710	9710	9710	9710	15
554	20231109	115000	61472450	9710	9710	9710	9710	0
555	20231109	114900	61472450	9710	9710	9710	9710	26
556	20231109	114800	61219990	9710	9710	9710	9710	0
557	20231109	114700	61219990	9710	9710	9710	9710	0
558	20231109	114600	61219990	9710	9710	9710	9710	14
559	20231109	114500	61084050	9710	9710	9710	9710	0
560	20231109	114400	61084050	9710	9710	9710	9710	0
561	20231109	114300	61084050	9710	9710	9710	9710	24
562	20231109	114200	60851010	9710	9710	9710	9710	0
563	20231109	114100	60851010	9710	9710	9710	9710	62
564	20231109	114000	60248990	9700	9700	9700	9700	16
565	20231109	113900	60093790	9700	9700	9700	9700	0
566	20231109	113800	60093790	9700	9700	9700	9700	22
567	20231109	113700	59880390	9700	9700	9700	9700	0
568	20231109	113600	59880390	9700	9700	9700	9700	0
569	20231109	113500	59880390	9700	9700	9700	9700	18
570	20231109	113400	59705790	9700	9700	9700	9700	0
571	20231109	113300	59705790	9700	9700	9700	9700	0
572	20231109	113200	59705790	9700	9700	9700	9700	25
573	20231109	113100	59463290	9700	9700	9700	9700	0
574	20231109	113000	59463290	9700	9700	9700	9700	35
575	20231109	112900	59123790	9700	9700	9700	9700	0
576	20231109	112800	59123790	9700	9700	9700	9700	0
577	20231109	112700	59123790	9700	9700	9700	9700	26
578	20231109	112600	58871590	9710	9710	9710	9710	1
579	20231109	112500	58861880	9700	9700	9700	9700	0
580	20231109	112400	58861880	9700	9700	9700	9700	14
581	20231109	112300	58726080	9700	9700	9700	9700	0
582	20231109	112200	58726080	9700	9700	9700	9700	21
583	20231109	112100	58522380	9700	9700	9700	9700	197
584	20231109	112000	56611480	9700	9700	9700	9700	0
585	20231109	111900	56611480	9700	9700	9700	9700	19
586	20231109	111800	56427180	9700	9700	9700	9700	440
587	20231109	111700	52159180	9700	9700	9700	9700	0
588	20231109	111600	52159180	9700	9700	9700	9700	0
589	20231109	111500	52159180	9700	9700	9700	9700	0
590	20231109	111400	52159180	9700	9700	9700	9700	94
591	20231109	111300	51247380	9710	9710	9710	9710	0
592	20231109	111200	51247380	9710	9710	9710	9710	0
593	20231109	111100	51247380	9710	9710	9710	9710	217
594	20231109	111000	49140310	9710	9710	9710	9710	50
595	20231109	110900	48654810	9710	9710	9710	9710	144
596	20231109	110800	47256570	9710	9710	9710	9710	0
597	20231109	110700	47256570	9710	9710	9710	9710	0
598	20231109	110600	47256570	9710	9710	9710	9710	226
599	20231109	110500	45062110	9720	9720	9720	9720	0
600	20231109	110400	45062110	9720	9720	9720	9720	137
601	20231109	110300	43730470	9740	9740	9740	9740	9
602	20231109	110200	43642810	9750	9750	9750	9750	0
603	20231109	110100	43642810	9750	9750	9750	9750	5
604	20231109	110000	43594060	9760	9760	9760	9760	1
605	20231109	105900	43584300	9750	9750	9750	9750	0
606	20231109	105800	43584300	9750	9760	9760	9750	260
607	20231109	105700	41049240	9770	9770	9770	9770	20
608	20231109	105600	40853840	9760	9760	9760	9760	0
609	20231109	105500	40853840	9760	9760	9760	9760	0
610	20231109	105400	40853840	9760	9760	9760	9760	0
611	20231109	105300	40853840	9760	9760	9760	9760	0
612	20231109	105200	40853840	9760	9770	9770	9760	446
613	20231109	105100	36497470	9770	9770	9770	9770	0
614	20231109	105000	36497470	9770	9770	9770	9770	24
615	20231109	104900	36262990	9770	9770	9770	9770	121
616	20231109	104800	35080820	9770	9770	9770	9770	0
617	20231109	104700	35080820	9770	9760	9770	9760	44
618	20231109	104600	34651130	9770	9770	9770	9770	0
619	20231109	104500	34651130	9770	9770	9770	9770	0
620	20231109	104400	34651130	9770	9770	9770	9770	0
621	20231109	104300	34651130	9770	9770	9770	9770	0
622	20231109	104200	34651130	9770	9770	9770	9770	10
623	20231109	104100	34553430	9770	9770	9770	9770	5
624	20231109	104000	34504580	9770	9770	9770	9770	0
625	20231109	103900	34504580	9770	9770	9770	9770	26
626	20231109	103800	34250560	9770	9770	9770	9770	0
627	20231109	103700	34250560	9770	9770	9770	9770	0
628	20231109	103600	34250560	9770	9770	9770	9770	14
629	20231109	103500	34113780	9770	9770	9770	9770	0
630	20231109	103400	34113780	9770	9770	9770	9770	0
631	20231109	103300	34113780	9770	9770	9770	9770	20
632	20231109	103200	33918380	9750	9750	9750	9750	0
633	20231109	103100	33918380	9750	9750	9750	9750	0
634	20231109	103000	33918380	9750	9750	9750	9750	0
635	20231109	102900	33918380	9750	9750	9750	9750	0
636	20231109	102800	33918380	9750	9750	9750	9750	0
637	20231109	102700	33918380	9750	9750	9750	9750	0
638	20231109	102600	33918380	9750	9750	9750	9750	0
639	20231109	102500	33918380	9750	9750	9750	9750	0
640	20231109	102400	33918380	9750	9750	9750	9750	0
641	20231109	102300	33918380	9750	9750	9750	9750	0
642	20231109	102200	33918380	9750	9750	9750	9750	0
643	20231109	102100	33918380	9750	9750	9750	9750	0
644	20231109	102000	33918380	9750	9750	9750	9750	0
645	20231109	101900	33918380	9750	9750	9750	9750	0
646	20231109	101800	33918380	9750	9750	9750	9750	0
647	20231109	101700	33918380	9750	9750	9750	9750	0
648	20231109	101600	33918380	9750	9750	9750	9750	0
649	20231109	101500	33918380	9750	9750	9750	9750	0
650	20231109	101400	33918380	9750	9760	9760	9750	200
651	20231109	101300	31967620	9760	9760	9760	9760	0
652	20231109	101200	31967620	9760	9760	9760	9760	4
653	20231109	101100	31928580	9750	9750	9750	9750	0
654	20231109	101000	31928580	9750	9750	9750	9750	0
655	20231109	100900	31928580	9750	9750	9750	9750	0
656	20231109	100800	31928580	9750	9750	9750	9750	0
657	20231109	100700	31928580	9750	9750	9750	9750	0
658	20231109	100600	31928580	9750	9750	9750	9750	0
659	20231109	100500	31928580	9750	9750	9750	9750	0
660	20231109	100400	31928580	9750	9750	9750	9750	0
661	20231109	100300	31928580	9750	9780	9780	9750	120
662	20231109	100200	30758490	9790	9790	9790	9790	0
663	20231109	100100	30758490	9790	9790	9790	9790	1
664	20231109	100000	30748700	9770	9770	9770	9770	0
665	20231109	095900	30748700	9770	9770	9770	9770	0
666	20231109	095800	30748700	9770	9770	9770	9770	0
667	20231109	095700	30748700	9770	9770	9770	9770	0
668	20231109	095600	30748700	9770	9770	9770	9770	0
669	20231109	095500	30748700	9770	9790	9790	9770	681
670	20231109	095400	24086690	9790	9790	9790	9790	69
671	20231109	095300	23411180	9790	9790	9790	9790	0
672	20231109	095200	23411180	9790	9790	9790	9790	0
673	20231109	095100	23411180	9790	9800	9800	9790	54
674	20231109	095000	22882220	9810	9810	9810	9810	28
675	20231109	094900	22607540	9810	9810	9810	9810	2
676	20231109	094800	22587920	9800	9800	9800	9800	0
677	20231109	094700	22587920	9800	9800	9800	9800	0
678	20231109	094600	22587920	9800	9800	9800	9800	0
679	20231109	094500	22587920	9800	9800	9800	9800	0
680	20231109	094400	22587920	9800	9800	9800	9800	40
681	20231109	094300	22195920	9800	9800	9800	9800	0
682	20231109	094200	22195920	9800	9800	9800	9800	77
683	20231109	094100	21441320	9800	9800	9800	9800	1
684	20231109	094000	21431520	9810	9810	9810	9810	36
685	20231109	093900	21078360	9810	9810	9810	9810	12
686	20231109	093800	20960640	9810	9810	9810	9810	0
687	20231109	093700	20960640	9810	9810	9810	9810	0
688	20231109	093600	20960640	9810	9810	9810	9810	0
689	20231109	093500	20960640	9810	9810	9810	9810	20
690	20231109	093400	20764440	9810	9810	9810	9810	0
691	20231109	093300	20764440	9810	9810	9810	9810	0
692	20231109	093200	20764440	9810	9810	9810	9810	0
693	20231109	093100	20764440	9810	9810	9810	9810	1
694	20231109	093000	20754630	9800	9800	9800	9800	820
695	20231109	092900	12718630	9800	9800	9800	9800	0
696	20231109	092800	12718630	9800	9800	9800	9800	50
697	20231109	092700	12228630	9800	9800	9800	9800	0
698	20231109	092600	12228630	9800	9800	9800	9800	0
699	20231109	092500	12228630	9800	9800	9800	9800	30
700	20231109	092400	11934630	9790	9790	9790	9790	0
701	20231109	092300	11934630	9790	9790	9790	9790	1001
702	20231109	092200	2134840	9790	9790	9790	9790	0
703	20231109	092100	2134840	9790	9790	9790	9790	0
704	20231109	092000	2134840	9790	9790	9790	9790	0
705	20231109	091900	2134840	9790	9790	9790	9790	30
706	20231109	091800	1841140	9800	9760	9800	9760	2
707	20231109	091700	1821580	9760	9760	9760	9760	0
708	20231109	091600	1821580	9760	9760	9760	9760	0
709	20231109	091500	1821580	9760	9760	9760	9760	0
710	20231109	091400	1821580	9760	9760	9760	9760	0
711	20231109	091300	1821580	9760	9760	9760	9760	0
712	20231109	091200	1821580	9760	9760	9760	9760	0
713	20231109	091100	1821580	9760	9760	9760	9760	0
714	20231109	091000	1821580	9760	9760	9760	9760	0
715	20231109	090900	1821580	9760	9760	9760	9760	0
716	20231109	090800	1821580	9760	9760	9760	9760	0
717	20231109	090700	1821580	9760	9760	9760	9760	5
718	20231109	090600	1772780	9800	9800	9800	9800	0
719	20231109	090500	1772780	9800	9800	9800	9800	0
720	20231109	090400	1772780	9800	9800	9800	9800	0
721	20231109	090300	1772780	9800	9800	9800	9800	100
722	20231109	090200	792780	9800	9800	9800	9800	0
723	20231109	090100	792780	9800	9800	9800	9800	20
724	20231109	090000	596780	9790	9780	9790	9780	61