KissMeData/036030/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191700	356350460	5670	5670	5670	5670	1983
3	20231109	191600	356350460	5670	5670	5670	5670	0
4	20231109	191500	356350460	5670	5670	5670	5670	0
5	20231109	191400	356350460	5670	5670	5670	5670	0
6	20231109	191300	356350460	5670	5670	5670	5670	0
7	20231109	191200	356350460	5670	5670	5670	5670	0
8	20231109	191100	356350460	5670	5670	5670	5670	0
9	20231109	191000	356350460	5670	5670	5670	5670	0
10	20231109	190900	356350460	5670	5670	5670	5670	0
11	20231109	190800	356350460	5670	5670	5670	5670	0
12	20231109	190700	356350460	5670	5670	5670	5670	0
13	20231109	190600	356350460	5670	5670	5670	5670	0
14	20231109	190500	356350460	5670	5670	5670	5670	0
15	20231109	190400	356350460	5670	5670	5670	5670	0
16	20231109	190300	356350460	5670	5670	5670	5670	0
17	20231109	190200	356350460	5670	5670	5670	5670	0
18	20231109	190100	356350460	5670	5670	5670	5670	0
19	20231109	190000	356350460	5670	5670	5670	5670	0
20	20231109	185900	356350460	5670	5670	5670	5670	0
21	20231109	185800	356350460	5670	5670	5670	5670	0
22	20231109	185700	356350460	5670	5670	5670	5670	0
23	20231109	185600	356350460	5670	5670	5670	5670	0
24	20231109	185500	356350460	5670	5670	5670	5670	0
25	20231109	185400	356350460	5670	5670	5670	5670	0
26	20231109	185300	356350460	5670	5670	5670	5670	0
27	20231109	185200	356350460	5670	5670	5670	5670	0
28	20231109	185100	356350460	5670	5670	5670	5670	0
29	20231109	185000	356350460	5670	5670	5670	5670	0
30	20231109	184900	356350460	5670	5670	5670	5670	0
31	20231109	184800	356350460	5670	5670	5670	5670	0
32	20231109	184700	356350460	5670	5670	5670	5670	1983
33	20231109	184600	356350460	5670	5670	5670	5670	0
34	20231109	184500	356350460	5670	5670	5670	5670	0
35	20231109	184400	356350460	5670	5670	5670	5670	0
36	20231109	184300	356350460	5670	5670	5670	5670	0
37	20231109	184200	356350460	5670	5670	5670	5670	0
38	20231109	184100	356350460	5670	5670	5670	5670	0
39	20231109	184000	356350460	5670	5670	5670	5670	0
40	20231109	183900	356350460	5670	5670	5670	5670	0
41	20231109	183800	356350460	5670	5670	5670	5670	0
42	20231109	183700	356350460	5670	5670	5670	5670	0
43	20231109	183600	356350460	5670	5670	5670	5670	0
44	20231109	183500	356350460	5670	5670	5670	5670	0
45	20231109	183400	356350460	5670	5670	5670	5670	0
46	20231109	183300	356350460	5670	5670	5670	5670	0
47	20231109	183200	356350460	5670	5670	5670	5670	0
48	20231109	183100	356350460	5670	5670	5670	5670	0
49	20231109	183000	356350460	5670	5670	5670	5670	0
50	20231109	182900	356350460	5670	5670	5670	5670	0
51	20231109	182800	356350460	5670	5670	5670	5670	0
52	20231109	182700	356350460	5670	5670	5670	5670	0
53	20231109	182600	356350460	5670	5670	5670	5670	0
54	20231109	182500	356350460	5670	5670	5670	5670	0
55	20231109	182400	356350460	5670	5670	5670	5670	0
56	20231109	182300	356350460	5670	5670	5670	5670	0
57	20231109	182200	356350460	5670	5670	5670	5670	0
58	20231109	182100	356350460	5670	5670	5670	5670	0
59	20231109	182000	356350460	5670	5670	5670	5670	0
60	20231109	181900	356350460	5670	5670	5670	5670	0
61	20231109	181800	356350460	5670	5670	5670	5670	0
62	20231109	181700	356350460	5670	5670	5670	5670	1983
63	20231109	181600	356350460	5670	5670	5670	5670	0
64	20231109	181500	356350460	5670	5670	5670	5670	0
65	20231109	181400	356350460	5670	5670	5670	5670	0
66	20231109	181300	356350460	5670	5670	5670	5670	0
67	20231109	181200	356350460	5670	5670	5670	5670	0
68	20231109	181100	356350460	5670	5670	5670	5670	0
69	20231109	181000	356350460	5670	5670	5670	5670	0
70	20231109	180900	356350460	5670	5670	5670	5670	0
71	20231109	180800	356350460	5670	5670	5670	5670	0
72	20231109	180700	356350460	5670	5670	5670	5670	0
73	20231109	180600	356350460	5670	5670	5670	5670	0
74	20231109	180500	356350460	5670	5670	5670	5670	0
75	20231109	180400	356350460	5670	5670	5670	5670	0
76	20231109	180300	356350460	5670	5670	5670	5670	0
77	20231109	180200	356350460	5670	5670	5670	5670	0
78	20231109	180100	356350460	5670	5670	5670	5670	0
79	20231109	180000	356350460	5670	5670	5670	5670	0
80	20231109	175900	356350460	5670	5670	5670	5670	0
81	20231109	175800	356350460	5670	5670	5670	5670	0
82	20231109	175700	356350460	5670	5670	5670	5670	0
83	20231109	175600	356350460	5670	5670	5670	5670	0
84	20231109	175500	356350460	5670	5670	5670	5670	0
85	20231109	175400	356350460	5670	5670	5670	5670	0
86	20231109	175300	356350460	5670	5670	5670	5670	0
87	20231109	175200	356350460	5670	5670	5670	5670	0
88	20231109	175100	356350460	5670	5670	5670	5670	0
89	20231109	175000	356350460	5670	5670	5670	5670	0
90	20231109	174900	356350460	5670	5670	5670	5670	0
91	20231109	174800	356350460	5670	5670	5670	5670	0
92	20231109	174700	356350460	5670	5670	5670	5670	1983
93	20231109	174600	356350460	5670	5670	5670	5670	0
94	20231109	174500	356350460	5670	5670	5670	5670	0
95	20231109	174400	356350460	5670	5670	5670	5670	0
96	20231109	174300	356350460	5670	5670	5670	5670	0
97	20231109	174200	356350460	5670	5670	5670	5670	0
98	20231109	174100	356350460	5670	5670	5670	5670	0
99	20231109	174000	356350460	5670	5670	5670	5670	0
100	20231109	173900	356350460	5670	5670	5670	5670	0
101	20231109	173800	356350460	5670	5670	5670	5670	0
102	20231109	173700	356350460	5670	5670	5670	5670	0
103	20231109	173600	356350460	5670	5670	5670	5670	0
104	20231109	173500	356350460	5670	5670	5670	5670	0
105	20231109	173400	356350460	5670	5670	5670	5670	0
106	20231109	173300	356350460	5670	5670	5670	5670	0
107	20231109	173200	356350460	5670	5670	5670	5670	0
108	20231109	173100	356350460	5670	5670	5670	5670	0
109	20231109	173000	356350460	5670	5670	5670	5670	0
110	20231109	172900	356350460	5670	5670	5670	5670	0
111	20231109	172800	356350460	5670	5670	5670	5670	0
112	20231109	172700	356350460	5670	5670	5670	5670	0
113	20231109	172600	356350460	5670	5670	5670	5670	0
114	20231109	172500	356350460	5670	5670	5670	5670	0
115	20231109	172400	356350460	5670	5670	5670	5670	0
116	20231109	172300	356350460	5670	5670	5670	5670	0
117	20231109	172200	356350460	5670	5670	5670	5670	0
118	20231109	172100	356350460	5670	5670	5670	5670	0
119	20231109	172000	356350460	5670	5670	5670	5670	0
120	20231109	171900	356350460	5670	5670	5670	5670	0
121	20231109	171800	356350460	5670	5670	5670	5670	0
122	20231109	171700	356350460	5670	5670	5670	5670	1983
123	20231109	171600	356350460	5670	5670	5670	5670	0
124	20231109	171500	356350460	5670	5670	5670	5670	0
125	20231109	171400	356350460	5670	5670	5670	5670	0
126	20231109	171300	356350460	5670	5670	5670	5670	0
127	20231109	171200	356350460	5670	5670	5670	5670	0
128	20231109	171100	356350460	5670	5670	5670	5670	0
129	20231109	171000	356350460	5670	5670	5670	5670	0
130	20231109	170900	356350460	5670	5670	5670	5670	0
131	20231109	170800	356350460	5670	5670	5670	5670	0
132	20231109	170700	356350460	5670	5670	5670	5670	0
133	20231109	170600	356350460	5670	5670	5670	5670	0
134	20231109	170500	356350460	5670	5670	5670	5670	0
135	20231109	170400	356350460	5670	5670	5670	5670	0
136	20231109	170300	356350460	5670	5670	5670	5670	0
137	20231109	170200	356350460	5670	5670	5670	5670	0
138	20231109	170100	356350460	5670	5670	5670	5670	0
139	20231109	170000	356350460	5670	5670	5670	5670	0
140	20231109	165900	356350460	5670	5670	5670	5670	0
141	20231109	165800	356350460	5670	5670	5670	5670	0
142	20231109	165700	356350460	5670	5670	5670	5670	0
143	20231109	165600	356350460	5670	5670	5670	5670	0
144	20231109	165500	356350460	5670	5670	5670	5670	0
145	20231109	165400	356350460	5670	5670	5670	5670	0
146	20231109	165300	356350460	5670	5670	5670	5670	0
147	20231109	165200	356350460	5670	5670	5670	5670	0
148	20231109	165100	356350460	5670	5670	5670	5670	0
149	20231109	165000	356350460	5670	5670	5670	5670	0
150	20231109	164900	356350460	5670	5670	5670	5670	0
151	20231109	164800	356350460	5670	5670	5670	5670	0
152	20231109	164700	356350460	5670	5670	5670	5670	1983
153	20231109	164600	356350460	5670	5670	5670	5670	0
154	20231109	164500	356350460	5670	5670	5670	5670	0
155	20231109	164400	356350460	5670	5670	5670	5670	0
156	20231109	164300	356350460	5670	5670	5670	5670	0
157	20231109	164200	356350460	5670	5670	5670	5670	0
158	20231109	164100	356350460	5670	5670	5670	5670	0
159	20231109	164000	356350460	5670	5670	5670	5670	0
160	20231109	163900	356350460	5670	5670	5670	5670	0
161	20231109	163800	356350460	5670	5670	5670	5670	0
162	20231109	163700	356350460	5670	5670	5670	5670	0
163	20231109	163600	356350460	5670	5670	5670	5670	0
164	20231109	163500	356350460	5670	5670	5670	5670	0
165	20231109	163400	356350460	5670	5670	5670	5670	0
166	20231109	163300	356350460	5670	5670	5670	5670	0
167	20231109	163200	356350460	5670	5670	5670	5670	0
168	20231109	163100	356350460	5670	5670	5670	5670	0
169	20231109	163000	356350460	5670	5670	5670	5670	0
170	20231109	162900	356350460	5670	5670	5670	5670	0
171	20231109	162800	356350460	5670	5670	5670	5670	0
172	20231109	162700	356350460	5670	5670	5670	5670	0
173	20231109	162600	356350460	5670	5670	5670	5670	0
174	20231109	162500	356350460	5670	5670	5670	5670	0
175	20231109	162400	356350460	5670	5670	5670	5670	0
176	20231109	162300	356350460	5670	5670	5670	5670	0
177	20231109	162200	356350460	5670	5670	5670	5670	0
178	20231109	162100	356350460	5670	5670	5670	5670	0
179	20231109	162000	356350460	5670	5670	5670	5670	0
180	20231109	161900	356350460	5670	5670	5670	5670	0
181	20231109	161800	356350460	5670	5670	5670	5670	0
182	20231109	161700	356350460	5670	5670	5670	5670	1983
183	20231109	161600	356350460	5670	5670	5670	5670	0
184	20231109	161500	356350460	5670	5670	5670	5670	0
185	20231109	161400	356350460	5670	5670	5670	5670	0
186	20231109	161300	356350460	5670	5670	5670	5670	0
187	20231109	161200	356350460	5670	5670	5670	5670	0
188	20231109	161100	356350460	5670	5670	5670	5670	0
189	20231109	161000	356350460	5670	5670	5670	5670	0
190	20231109	160900	356350460	5670	5670	5670	5670	0
191	20231109	160800	356350460	5670	5670	5670	5670	0
192	20231109	160700	356350460	5670	5670	5670	5670	0
193	20231109	160600	356350460	5670	5670	5670	5670	0
194	20231109	160500	356350460	5670	5670	5670	5670	0
195	20231109	160400	356350460	5670	5670	5670	5670	0
196	20231109	160300	356350460	5670	5670	5670	5670	0
197	20231109	160200	356350460	5670	5670	5670	5670	0
198	20231109	160100	356350460	5670	5670	5670	5670	0
199	20231109	160000	356350460	5670	5670	5670	5670	0
200	20231109	155900	356350460	5670	5670	5670	5670	0
201	20231109	155800	356350460	5670	5670	5670	5670	0
202	20231109	155700	356350460	5670	5670	5670	5670	0
203	20231109	155600	356350460	5670	5670	5670	5670	0
204	20231109	155500	356350460	5670	5670	5670	5670	0
205	20231109	155400	356350460	5670	5670	5670	5670	0
206	20231109	155300	356350460	5670	5670	5670	5670	0
207	20231109	155200	356350460	5670	5670	5670	5670	0
208	20231109	155100	356350460	5670	5670	5670	5670	0
209	20231109	155000	356350460	5670	5670	5670	5670	0
210	20231109	154900	356350460	5670	5670	5670	5670	0
211	20231109	154800	356350460	5670	5670	5670	5670	0
212	20231109	154700	356350460	5670	5670	5670	5670	1983
213	20231109	154600	356350460	5670	5670	5670	5670	0
214	20231109	154500	356350460	5670	5670	5670	5670	0
215	20231109	154400	356350460	5670	5670	5670	5670	0
216	20231109	154300	356350460	5670	5670	5670	5670	0
217	20231109	154200	356350460	5670	5670	5670	5670	0
218	20231109	154100	356350460	5670	5670	5670	5670	0
219	20231109	154000	356350460	5670	5670	5670	5670	0
220	20231109	153900	356350460	5670	5670	5670	5670	0
221	20231109	153800	356350460	5670	5670	5670	5670	0
222	20231109	153700	356350460	5670	5670	5670	5670	0
223	20231109	153600	356350460	5670	5670	5670	5670	0
224	20231109	153500	356350460	5670	5670	5670	5670	0
225	20231109	153400	356350460	5670	5670	5670	5670	0
226	20231109	153300	356350460	5670	5670	5670	5670	0
227	20231109	153200	356350460	5670	5670	5670	5670	0
228	20231109	153100	356350460	5670	5670	5670	5670	0
229	20231109	153000	356350460	5670	5670	5670	5670	1983
230	20231109	152900	345106850	5670	5670	5670	5670	0
231	20231109	152800	345106850	5670	5670	5670	5670	0
232	20231109	152700	345106850	5670	5670	5670	5670	0
233	20231109	152600	345106850	5670	5670	5670	5670	0
234	20231109	152500	345106850	5670	5670	5670	5670	0
235	20231109	152400	345106850	5670	5670	5670	5670	0
236	20231109	152300	345106850	5670	5670	5670	5670	0
237	20231109	152200	345106850	5670	5670	5670	5670	0
238	20231109	152100	345106850	5670	5670	5670	5670	0
239	20231109	152000	345106850	5670	5670	5670	5670	0
240	20231109	151900	345106850	5670	5660	5670	5660	95
241	20231109	151800	344568530	5670	5670	5670	5670	17
242	20231109	151700	344472140	5670	5670	5670	5670	5
243	20231109	151600	344443790	5670	5670	5670	5670	35
244	20231109	151500	344245340	5670	5660	5670	5660	25
245	20231109	151400	344103640	5660	5660	5670	5660	331
246	20231109	151300	342230030	5660	5670	5670	5650	2918
247	20231109	151200	325741080	5670	5670	5670	5670	30
248	20231109	151100	325570980	5670	5670	5670	5670	100
249	20231109	151000	325003980	5670	5670	5670	5650	151
250	20231109	150900	324149290	5650	5670	5670	5650	9
251	20231109	150800	324098280	5670	5670	5670	5670	0
252	20231109	150700	324098280	5670	5650	5670	5650	140
253	20231109	150600	323305950	5670	5650	5670	5650	20
254	20231109	150500	323192750	5670	5670	5670	5670	25
255	20231109	150400	323051000	5670	5660	5670	5660	798
256	20231109	150300	318534270	5670	5670	5670	5670	0
257	20231109	150200	318534270	5670	5670	5670	5670	0
258	20231109	150100	318534270	5670	5670	5670	5670	0
259	20231109	150000	318534270	5670	5670	5670	5670	20
260	20231109	145900	318420870	5670	5660	5670	5660	6
261	20231109	145800	318386860	5670	5670	5670	5670	0
262	20231109	145700	318386860	5670	5670	5670	5670	0
263	20231109	145600	318386860	5670	5670	5670	5670	0
264	20231109	145500	318386860	5670	5670	5670	5670	0
265	20231109	145400	318386860	5670	5670	5670	5670	0
266	20231109	145300	318386860	5670	5660	5670	5660	80
267	20231109	145200	317933760	5670	5660	5670	5660	65
268	20231109	145100	317565710	5670	5670	5670	5670	55
269	20231109	145000	317253860	5670	5670	5670	5670	5
270	20231109	144900	317225510	5670	5670	5670	5670	5
271	20231109	144800	317197160	5670	5670	5670	5670	40
272	20231109	144700	316970360	5670	5670	5670	5670	205
273	20231109	144600	315808010	5670	5670	5670	5670	0
274	20231109	144500	315808010	5670	5670	5670	5670	1
275	20231109	144400	315802340	5670	5670	5670	5670	15
276	20231109	144300	315717290	5670	5670	5670	5670	8
277	20231109	144200	315671930	5670	5670	5670	5670	10
278	20231109	144100	315615230	5650	5660	5680	5650	5487
279	20231109	144000	284550120	5660	5660	5660	5660	4619
280	20231109	143900	258406580	5660	5670	5670	5660	2092
281	20231109	143800	246564310	5660	5660	5670	5660	474
282	20231109	143700	243879870	5670	5670	5670	5670	6
283	20231109	143600	243845850	5670	5670	5670	5670	0
284	20231109	143500	243845850	5670	5670	5670	5670	5
285	20231109	143400	243817500	5670	5670	5670	5670	40
286	20231109	143300	243590700	5670	5670	5670	5670	0
287	20231109	143200	243590700	5670	5670	5670	5670	0
288	20231109	143100	243590700	5670	5670	5670	5670	5
289	20231109	143000	243562350	5670	5670	5670	5670	6
290	20231109	142900	243528330	5670	5670	5670	5670	110
291	20231109	142800	242904630	5670	5670	5670	5660	155
292	20231109	142700	242026780	5670	5670	5670	5670	6
293	20231109	142600	241992760	5670	5670	5670	5670	68
294	20231109	142500	241607200	5670	5660	5670	5660	890
295	20231109	142400	236569790	5660	5670	5670	5660	1126
296	20231109	142300	230186480	5670	5670	5670	5670	0
297	20231109	142200	230186480	5670	5670	5670	5670	5
298	20231109	142100	230158130	5670	5670	5670	5660	32
299	20231109	142000	229976890	5670	5670	5670	5670	0
300	20231109	141900	229976890	5670	5660	5670	5660	5
301	20231109	141800	229948570	5670	5660	5670	5660	173
302	20231109	141700	228969380	5650	5650	5650	5650	22
303	20231109	141600	228845080	5670	5650	5670	5650	869
304	20231109	141500	223935050	5670	5660	5670	5660	49
305	20231109	141400	223657700	5660	5660	5660	5660	0
306	20231109	141300	223657700	5660	5660	5660	5660	0
307	20231109	141200	223657700	5660	5640	5660	5640	519
308	20231109	141100	220730500	5670	5640	5670	5640	21
309	20231109	141000	220612030	5670	5660	5670	5660	1545
310	20231109	140900	211858630	5650	5620	5650	5620	9274
311	20231109	140800	159561750	5620	5620	5620	5620	748
312	20231109	140700	155357990	5620	5620	5620	5620	111
313	20231109	140600	154734170	5620	5620	5620	5620	5
314	20231109	140500	154706070	5620	5620	5620	5620	0
315	20231109	140400	154706070	5620	5620	5620	5620	0
316	20231109	140300	154706070	5620	5620	5620	5620	0
317	20231109	140200	154706070	5620	5620	5620	5620	0
318	20231109	140100	154706070	5620	5620	5620	5620	13
319	20231109	140000	154633010	5620	5620	5620	5620	0
320	20231109	135900	154633010	5620	5620	5620	5620	0
321	20231109	135800	154633010	5620	5620	5620	5620	5
322	20231109	135700	154604910	5610	5610	5610	5610	1621
323	20231109	135600	145511100	5620	5620	5620	5620	0
324	20231109	135500	145511100	5620	5620	5620	5620	0
325	20231109	135400	145511100	5620	5620	5620	5620	5
326	20231109	135300	145483000	5610	5610	5610	5610	35
327	20231109	135200	145286650	5630	5630	5630	5630	0
328	20231109	135100	145286650	5630	5630	5630	5630	0
329	20231109	135000	145286650	5630	5610	5630	5610	19
330	20231109	134900	145180040	5630	5630	5630	5630	0
331	20231109	134800	145180040	5630	5630	5630	5630	5
332	20231109	134700	145151890	5610	5610	5610	5610	2
333	20231109	134600	145140670	5630	5620	5630	5620	603
334	20231109	134500	141751760	5620	5610	5620	5610	610
335	20231109	134400	138328660	5620	5620	5620	5620	0
336	20231109	134300	138328660	5620	5620	5620	5620	100
337	20231109	134200	137766660	5620	5610	5620	5610	185
338	20231109	134100	136727660	5630	5630	5630	5630	5
339	20231109	134000	136699510	5610	5610	5610	5610	1000
340	20231109	133900	131089510	5630	5630	5630	5630	0
341	20231109	133800	131089510	5630	5630	5630	5630	0
342	20231109	133700	131089510	5630	5630	5630	5630	0
343	20231109	133600	131089510	5630	5630	5630	5630	0
344	20231109	133500	131089510	5630	5630	5630	5630	0
345	20231109	133400	131089510	5630	5630	5630	5630	0
346	20231109	133300	131089510	5630	5630	5630	5630	0
347	20231109	133200	131089510	5630	5630	5630	5630	0
348	20231109	133100	131089510	5630	5630	5630	5630	0
349	20231109	133000	131089510	5630	5630	5630	5630	0
350	20231109	132900	131089510	5630	5630	5630	5630	0
351	20231109	132800	131089510	5630	5610	5630	5610	30
352	20231109	132700	130921150	5630	5620	5630	5620	11
353	20231109	132600	130859320	5630	5630	5630	5630	0
354	20231109	132500	130859320	5630	5620	5630	5620	1468
355	20231109	132400	122606810	5620	5610	5620	5610	202
356	20231109	132300	121473580	5620	5620	5620	5620	235
357	20231109	132200	120152880	5620	5620	5620	5620	5
358	20231109	132100	120124780	5620	5620	5620	5620	0
359	20231109	132000	120124780	5620	5620	5620	5620	0
360	20231109	131900	120124780	5620	5610	5620	5610	334
361	20231109	131800	118250990	5610	5610	5610	5610	153
362	20231109	131700	117392660	5620	5620	5620	5620	0
363	20231109	131600	117392660	5620	5620	5620	5620	0
364	20231109	131500	117392660	5620	5620	5620	5620	0
365	20231109	131400	117392660	5620	5620	5620	5620	17
366	20231109	131300	117297120	5620	5620	5620	5620	0
367	20231109	131200	117297120	5620	5620	5620	5620	0
368	20231109	131100	117297120	5620	5620	5620	5620	0
369	20231109	131000	117297120	5620	5620	5620	5620	0
370	20231109	130900	117297120	5620	5620	5620	5620	0
371	20231109	130800	117297120	5620	5620	5620	5620	0
372	20231109	130700	117297120	5620	5620	5620	5620	0
373	20231109	130600	117297120	5620	5620	5620	5620	0
374	20231109	130500	117297120	5620	5620	5620	5620	0
375	20231109	130400	117297120	5620	5620	5620	5620	0
376	20231109	130300	117297120	5620	5620	5620	5620	0
377	20231109	130200	117297120	5620	5610	5620	5610	36
378	20231109	130100	117095140	5620	5600	5620	5600	9
379	20231109	130000	117044680	5620	5620	5620	5620	0
380	20231109	125900	117044680	5620	5590	5620	5590	63
381	20231109	125800	116692420	5620	5620	5620	5620	0
382	20231109	125700	116692420	5620	5620	5620	5620	0
383	20231109	125600	116692420	5620	5620	5620	5620	0
384	20231109	125500	116692420	5620	5620	5620	5620	0
385	20231109	125400	116692420	5620	5620	5620	5620	0
386	20231109	125300	116692420	5620	5620	5620	5620	0
387	20231109	125200	116692420	5620	5620	5620	5620	0
388	20231109	125100	116692420	5620	5620	5620	5620	29
389	20231109	125000	116529440	5620	5620	5620	5620	56
390	20231109	124900	116214720	5620	5620	5620	5620	0
391	20231109	124800	116214720	5620	5620	5620	5620	0
392	20231109	124700	116214720	5620	5580	5620	5580	364
393	20231109	124600	114181600	5620	5590	5620	5590	71
394	20231109	124500	113784680	5620	5620	5620	5620	0
395	20231109	124400	113784680	5620	5620	5620	5620	0
396	20231109	124300	113784680	5620	5620	5620	5620	0
397	20231109	124200	113784680	5620	5620	5620	5620	0
398	20231109	124100	113784680	5620	5590	5620	5590	3
399	20231109	124000	113767860	5630	5630	5630	5630	0
400	20231109	123900	113767860	5630	5630	5630	5630	0
401	20231109	123800	113767860	5630	5630	5630	5630	0
402	20231109	123700	113767860	5630	5630	5630	5630	0
403	20231109	123600	113767860	5630	5630	5630	5630	0
404	20231109	123500	113767860	5630	5630	5630	5630	0
405	20231109	123400	113767860	5630	5630	5630	5630	0
406	20231109	123300	113767860	5630	5630	5630	5630	0
407	20231109	123200	113767860	5630	5590	5630	5590	3
408	20231109	123100	113751050	5630	5630	5630	5630	0
409	20231109	123000	113751050	5630	5630	5630	5610	7
410	20231109	122900	113711720	5610	5610	5610	5610	4
411	20231109	122800	113689280	5630	5590	5630	5590	277
412	20231109	122700	112139650	5590	5590	5590	5590	334
413	20231109	122600	110272590	5600	5610	5610	5600	87
414	20231109	122500	109785380	5630	5630	5630	5630	0
415	20231109	122400	109785380	5630	5630	5630	5630	0
416	20231109	122300	109785380	5630	5630	5630	5630	0
417	20231109	122200	109785380	5630	5630	5630	5630	0
418	20231109	122100	109785380	5630	5630	5630	5630	0
419	20231109	122000	109785380	5630	5630	5630	5630	0
420	20231109	121900	109785380	5630	5630	5630	5630	0
421	20231109	121800	109785380	5630	5630	5630	5630	0
422	20231109	121700	109785380	5630	5630	5630	5630	9
423	20231109	121600	109734710	5640	5640	5640	5640	0
424	20231109	121500	109734710	5640	5620	5640	5620	341
425	20231109	121400	107818240	5620	5620	5620	5620	0
426	20231109	121300	107818240	5620	5620	5620	5620	0
427	20231109	121200	107818240	5620	5620	5620	5620	0
428	20231109	121100	107818240	5620	5620	5620	5620	0
429	20231109	121000	107818240	5620	5620	5620	5620	0
430	20231109	120900	107818240	5620	5620	5620	5620	0
431	20231109	120800	107818240	5620	5620	5620	5620	0
432	20231109	120700	107818240	5620	5620	5620	5620	0
433	20231109	120600	107818240	5620	5620	5620	5620	0
434	20231109	120500	107818240	5620	5620	5620	5620	1
435	20231109	120400	107812620	5620	5620	5620	5620	0
436	20231109	120300	107812620	5620	5620	5620	5620	0
437	20231109	120200	107812620	5620	5620	5620	5620	0
438	20231109	120100	107812620	5620	5620	5620	5620	0
439	20231109	120000	107812620	5620	5600	5620	5600	359
440	20231109	115900	105802190	5580	5600	5600	5580	436
441	20231109	115800	103366590	5610	5610	5610	5610	302
442	20231109	115700	101672370	5610	5610	5610	5610	0
443	20231109	115600	101672370	5610	5610	5610	5610	0
444	20231109	115500	101672370	5610	5610	5610	5610	0
445	20231109	115400	101672370	5610	5610	5610	5610	0
446	20231109	115300	101672370	5610	5610	5610	5610	0
447	20231109	115200	101672370	5610	5610	5610	5610	0
448	20231109	115100	101672370	5610	5610	5610	5610	0
449	20231109	115000	101672370	5610	5610	5610	5610	0
450	20231109	114900	101672370	5610	5610	5610	5610	0
451	20231109	114800	101672370	5610	5580	5610	5580	2
452	20231109	114700	101661180	5610	5610	5610	5610	0
453	20231109	114600	101661180	5610	5610	5610	5610	0
454	20231109	114500	101661180	5610	5610	5610	5610	0
455	20231109	114400	101661180	5610	5610	5610	5610	0
456	20231109	114300	101661180	5610	5610	5610	5610	0
457	20231109	114200	101661180	5610	5610	5610	5610	0
458	20231109	114100	101661180	5610	5610	5610	5610	0
459	20231109	114000	101661180	5610	5610	5610	5610	0
460	20231109	113900	101661180	5610	5610	5610	5610	0
461	20231109	113800	101661180	5610	5610	5610	5610	0
462	20231109	113700	101661180	5610	5610	5610	5610	0
463	20231109	113600	101661180	5610	5610	5610	5610	0
464	20231109	113500	101661180	5610	5610	5610	5610	0
465	20231109	113400	101661180	5610	5610	5610	5610	0
466	20231109	113300	101661180	5610	5610	5610	5610	5
467	20231109	113200	101633130	5600	5600	5610	5600	307
468	20231109	113100	99913920	5600	5600	5600	5600	0
469	20231109	113000	99913920	5600	5600	5600	5600	219
470	20231109	112900	98687520	5600	5600	5600	5600	0
471	20231109	112800	98687520	5600	5580	5600	5580	38
472	20231109	112700	98475460	5600	5600	5600	5600	0
473	20231109	112600	98475460	5600	5600	5600	5600	0
474	20231109	112500	98475460	5600	5600	5600	5600	0
475	20231109	112400	98475460	5600	5600	5600	5600	1
476	20231109	112300	98469860	5580	5600	5600	5580	3
477	20231109	112200	98453080	5580	5600	5600	5580	101
478	20231109	112100	97889480	5600	5600	5600	5600	0
479	20231109	112000	97889480	5600	5600	5600	5600	0
480	20231109	111900	97889480	5600	5600	5600	5600	0
481	20231109	111800	97889480	5600	5600	5600	5600	4
482	20231109	111700	97867080	5580	5580	5580	5580	1000
483	20231109	111600	92287080	5610	5610	5610	5610	0
484	20231109	111500	92287080	5610	5610	5610	5610	0
485	20231109	111400	92287080	5610	5610	5610	5610	0
486	20231109	111300	92287080	5610	5610	5610	5610	0
487	20231109	111200	92287080	5610	5610	5610	5610	0
488	20231109	111100	92287080	5610	5610	5610	5610	0
489	20231109	111000	92287080	5610	5610	5610	5610	0
490	20231109	110900	92287080	5610	5600	5610	5600	100
491	20231109	110800	91726970	5580	5580	5580	5580	349
492	20231109	110700	89779550	5600	5600	5600	5600	0
493	20231109	110600	89779550	5600	5600	5600	5600	0
494	20231109	110500	89779550	5600	5600	5600	5600	0
495	20231109	110400	89779550	5600	5600	5600	5600	0
496	20231109	110300	89779550	5600	5600	5600	5600	0
497	20231109	110200	89779550	5600	5580	5600	5580	2
498	20231109	110100	89768370	5610	5610	5610	5610	0
499	20231109	110000	89768370	5610	5610	5610	5610	0
500	20231109	105900	89768370	5610	5610	5610	5610	0
501	20231109	105800	89768370	5610	5610	5610	5610	0
502	20231109	105700	89768370	5610	5610	5610	5610	0
503	20231109	105600	89768370	5610	5610	5610	5610	0
504	20231109	105500	89768370	5610	5610	5610	5610	0
505	20231109	105400	89768370	5610	5610	5610	5610	0
506	20231109	105300	89768370	5610	5610	5610	5610	0
507	20231109	105200	89768370	5610	5610	5610	5610	0
508	20231109	105100	89768370	5610	5610	5610	5610	2
509	20231109	105000	89757150	5600	5600	5600	5600	1
510	20231109	104900	89751550	5610	5610	5610	5610	2
511	20231109	104800	89740330	5610	5610	5610	5610	0
512	20231109	104700	89740330	5610	5610	5610	5610	0
513	20231109	104600	89740330	5610	5610	5610	5610	0
514	20231109	104500	89740330	5610	5590	5610	5590	47
515	20231109	104400	89477560	5610	5610	5610	5610	0
516	20231109	104300	89477560	5610	5610	5610	5610	44
517	20231109	104200	89230720	5610	5610	5610	5610	105
518	20231109	104100	88641670	5610	5610	5610	5610	0
519	20231109	104000	88641670	5610	5610	5610	5610	0
520	20231109	103900	88641670	5610	5600	5610	5600	132
521	20231109	103800	87902460	5600	5600	5600	5600	67
522	20231109	103700	87527260	5600	5600	5600	5600	802
523	20231109	103600	83036060	5610	5610	5610	5610	0
524	20231109	103500	83036060	5610	5610	5610	5610	5
525	20231109	103400	83008010	5610	5610	5610	5610	3
526	20231109	103300	82991180	5620	5620	5620	5620	0
527	20231109	103200	82991180	5620	5620	5620	5620	0
528	20231109	103100	82991180	5620	5620	5620	5620	0
529	20231109	103000	82991180	5620	5620	5620	5620	0
530	20231109	102900	82991180	5620	5610	5620	5610	51
531	20231109	102800	82705060	5600	5590	5600	5590	368
532	20231109	102700	80647360	5590	5590	5610	5590	403
533	20231109	102600	78394570	5610	5580	5610	5570	2605
534	20231109	102500	63879390	5610	5610	5610	5610	0
535	20231109	102400	63879390	5610	5610	5610	5610	0
536	20231109	102300	63879390	5610	5610	5610	5610	3
537	20231109	102200	63862560	5610	5610	5610	5610	5
538	20231109	102100	63834510	5600	5600	5600	5600	116
539	20231109	102000	63184910	5610	5610	5610	5610	0
540	20231109	101900	63184910	5610	5610	5610	5610	0
541	20231109	101800	63184910	5610	5610	5610	5610	0
542	20231109	101700	63184910	5610	5610	5610	5610	0
543	20231109	101600	63184910	5610	5610	5610	5610	0
544	20231109	101500	63184910	5610	5610	5610	5610	0
545	20231109	101400	63184910	5610	5610	5610	5610	0
546	20231109	101300	63184910	5610	5610	5610	5610	0
547	20231109	101200	63184910	5610	5610	5610	5610	0
548	20231109	101100	63184910	5610	5590	5610	5590	127
549	20231109	101000	62474380	5590	5590	5590	5590	49
550	20231109	100900	62200470	5600	5600	5600	5600	0
551	20231109	100800	62200470	5600	5590	5600	5590	118
552	20231109	100700	61540840	5590	5590	5590	5590	300
553	20231109	100600	59863840	5590	5590	5590	5590	0
554	20231109	100500	59863840	5590	5590	5590	5590	33
555	20231109	100400	59679370	5590	5590	5590	5590	32
556	20231109	100300	59500490	5590	5580	5590	5580	67
557	20231109	100200	59126620	5580	5580	5580	5580	770
558	20231109	100100	54830020	5570	5580	5610	5570	2035
559	20231109	100000	43491520	5580	5580	5580	5580	191
560	20231109	095900	42425740	5580	5570	5580	5570	371
561	20231109	095800	40359250	5570	5580	5580	5570	398
562	20231109	095700	38141800	5580	5580	5580	5580	80
563	20231109	095600	37695400	5580	5590	5590	5580	208
564	20231109	095500	36532730	5610	5610	5610	5610	1
565	20231109	095400	36527120	5580	5590	5590	5580	1600
566	20231109	095300	27597570	5620	5590	5620	5590	101
567	20231109	095200	27032950	5620	5620	5620	5620	1
568	20231109	095100	27027330	5600	5610	5620	5600	130
569	20231109	095000	26299280	5600	5630	5630	5600	235
570	20231109	094900	24983250	5630	5600	5630	5600	279
571	20231109	094800	23420820	5600	5600	5600	5600	105
572	20231109	094700	22832820	5600	5600	5600	5600	0
573	20231109	094600	22832820	5600	5600	5600	5600	5
574	20231109	094500	22804820	5600	5600	5600	5600	12
575	20231109	094400	22737620	5600	5600	5600	5600	140
576	20231109	094300	21953620	5600	5610	5610	5590	547
577	20231109	094200	18892740	5630	5600	5630	5600	1601
578	20231109	094100	9927110	5630	5630	5630	5630	3
579	20231109	094000	9910220	5630	5630	5630	5630	1
580	20231109	093900	9904590	5630	5630	5630	5630	0
581	20231109	093800	9904590	5630	5610	5630	5600	128
582	20231109	093700	9187670	5630	5630	5630	5630	2
583	20231109	093600	9176410	5640	5640	5640	5640	1
584	20231109	093500	9170770	5640	5640	5640	5640	0
585	20231109	093400	9170770	5640	5640	5640	5640	1
586	20231109	093300	9165130	5640	5640	5640	5640	1
587	20231109	093200	9159490	5640	5640	5640	5640	0
588	20231109	093100	9159490	5640	5640	5640	5640	0
589	20231109	093000	9159490	5640	5610	5640	5610	3
590	20231109	092900	9142600	5640	5640	5640	5640	2
591	20231109	092800	9131320	5630	5640	5640	5630	14
592	20231109	092700	9052460	5630	5630	5630	5630	290
593	20231109	092600	7419760	5630	5630	5630	5630	0
594	20231109	092500	7419760	5630	5630	5630	5630	7
595	20231109	092400	7380350	5630	5620	5630	5620	244
596	20231109	092300	6009050	5630	5630	5630	5630	0
597	20231109	092200	6009050	5630	5630	5630	5630	0
598	20231109	092100	6009050	5630	5630	5630	5630	0
599	20231109	092000	6009050	5630	5630	5630	5630	0
600	20231109	091900	6009050	5630	5630	5630	5630	0
601	20231109	091800	6009050	5630	5630	5630	5630	10
602	20231109	091700	5952750	5630	5620	5630	5620	206
603	20231109	091600	4795010	5620	5620	5620	5620	113
604	20231109	091500	4159950	5620	5620	5620	5620	146
605	20231109	091400	3339430	5630	5630	5630	5630	0
606	20231109	091300	3339430	5630	5620	5630	5620	32
607	20231109	091200	3159570	5620	5600	5620	5600	4
608	20231109	091100	3137150	5620	5620	5620	5620	8
609	20231109	091000	3092190	5620	5620	5620	5620	0
610	20231109	090900	3092190	5620	5610	5620	5600	6
611	20231109	090800	3058530	5640	5640	5640	5640	0
612	20231109	090700	3058530	5640	5640	5640	5640	0
613	20231109	090600	3058530	5640	5640	5640	5640	0
614	20231109	090500	3058530	5640	5610	5640	5610	384
615	20231109	090400	904260	5640	5610	5640	5610	113
616	20231109	090300	270300	5610	5640	5640	5610	22
617	20231109	090200	146250	5640	5640	5640	5640	0
618	20231109	090100	146250	5640	5640	5640	5640	0
619	20231109	090000	146250	5640	5620	5650	5620	26