KissMeData/039610/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192200	111816740	5360	5360	5360	5360	2717
3	20231109	192100	111816740	5360	5360	5360	5360	0
4	20231109	192000	111816740	5360	5360	5360	5360	0
5	20231109	191900	111816740	5360	5360	5360	5360	0
6	20231109	191800	111816740	5360	5360	5360	5360	0
7	20231109	191700	111816740	5360	5360	5360	5360	0
8	20231109	191600	111816740	5360	5360	5360	5360	0
9	20231109	191500	111816740	5360	5360	5360	5360	0
10	20231109	191400	111816740	5360	5360	5360	5360	0
11	20231109	191300	111816740	5360	5360	5360	5360	0
12	20231109	191200	111816740	5360	5360	5360	5360	0
13	20231109	191100	111816740	5360	5360	5360	5360	0
14	20231109	191000	111816740	5360	5360	5360	5360	0
15	20231109	190900	111816740	5360	5360	5360	5360	0
16	20231109	190800	111816740	5360	5360	5360	5360	0
17	20231109	190700	111816740	5360	5360	5360	5360	0
18	20231109	190600	111816740	5360	5360	5360	5360	0
19	20231109	190500	111816740	5360	5360	5360	5360	0
20	20231109	190400	111816740	5360	5360	5360	5360	0
21	20231109	190300	111816740	5360	5360	5360	5360	0
22	20231109	190200	111816740	5360	5360	5360	5360	0
23	20231109	190100	111816740	5360	5360	5360	5360	0
24	20231109	190000	111816740	5360	5360	5360	5360	0
25	20231109	185900	111816740	5360	5360	5360	5360	0
26	20231109	185800	111816740	5360	5360	5360	5360	0
27	20231109	185700	111816740	5360	5360	5360	5360	0
28	20231109	185600	111816740	5360	5360	5360	5360	0
29	20231109	185500	111816740	5360	5360	5360	5360	0
30	20231109	185400	111816740	5360	5360	5360	5360	0
31	20231109	185300	111816740	5360	5360	5360	5360	0
32	20231109	185200	111816740	5360	5360	5360	5360	2717
33	20231109	185100	111816740	5360	5360	5360	5360	0
34	20231109	185000	111816740	5360	5360	5360	5360	0
35	20231109	184900	111816740	5360	5360	5360	5360	0
36	20231109	184800	111816740	5360	5360	5360	5360	0
37	20231109	184700	111816740	5360	5360	5360	5360	0
38	20231109	184600	111816740	5360	5360	5360	5360	0
39	20231109	184500	111816740	5360	5360	5360	5360	0
40	20231109	184400	111816740	5360	5360	5360	5360	0
41	20231109	184300	111816740	5360	5360	5360	5360	0
42	20231109	184200	111816740	5360	5360	5360	5360	0
43	20231109	184100	111816740	5360	5360	5360	5360	0
44	20231109	184000	111816740	5360	5360	5360	5360	0
45	20231109	183900	111816740	5360	5360	5360	5360	0
46	20231109	183800	111816740	5360	5360	5360	5360	0
47	20231109	183700	111816740	5360	5360	5360	5360	0
48	20231109	183600	111816740	5360	5360	5360	5360	0
49	20231109	183500	111816740	5360	5360	5360	5360	0
50	20231109	183400	111816740	5360	5360	5360	5360	0
51	20231109	183300	111816740	5360	5360	5360	5360	0
52	20231109	183200	111816740	5360	5360	5360	5360	0
53	20231109	183100	111816740	5360	5360	5360	5360	0
54	20231109	183000	111816740	5360	5360	5360	5360	0
55	20231109	182900	111816740	5360	5360	5360	5360	0
56	20231109	182800	111816740	5360	5360	5360	5360	0
57	20231109	182700	111816740	5360	5360	5360	5360	0
58	20231109	182600	111816740	5360	5360	5360	5360	0
59	20231109	182500	111816740	5360	5360	5360	5360	0
60	20231109	182400	111816740	5360	5360	5360	5360	0
61	20231109	182300	111816740	5360	5360	5360	5360	0
62	20231109	182200	111816740	5360	5360	5360	5360	2717
63	20231109	182100	111816740	5360	5360	5360	5360	0
64	20231109	182000	111816740	5360	5360	5360	5360	0
65	20231109	181900	111816740	5360	5360	5360	5360	0
66	20231109	181800	111816740	5360	5360	5360	5360	0
67	20231109	181700	111816740	5360	5360	5360	5360	0
68	20231109	181600	111816740	5360	5360	5360	5360	0
69	20231109	181500	111816740	5360	5360	5360	5360	0
70	20231109	181400	111816740	5360	5360	5360	5360	0
71	20231109	181300	111816740	5360	5360	5360	5360	0
72	20231109	181200	111816740	5360	5360	5360	5360	0
73	20231109	181100	111816740	5360	5360	5360	5360	0
74	20231109	181000	111816740	5360	5360	5360	5360	0
75	20231109	180900	111816740	5360	5360	5360	5360	0
76	20231109	180800	111816740	5360	5360	5360	5360	0
77	20231109	180700	111816740	5360	5360	5360	5360	0
78	20231109	180600	111816740	5360	5360	5360	5360	0
79	20231109	180500	111816740	5360	5360	5360	5360	0
80	20231109	180400	111816740	5360	5360	5360	5360	0
81	20231109	180300	111816740	5360	5360	5360	5360	0
82	20231109	180200	111816740	5360	5360	5360	5360	0
83	20231109	180100	111816740	5360	5360	5360	5360	0
84	20231109	180000	111816740	5360	5360	5360	5360	0
85	20231109	175900	111816740	5360	5360	5360	5360	0
86	20231109	175800	111816740	5360	5360	5360	5360	0
87	20231109	175700	111816740	5360	5360	5360	5360	0
88	20231109	175600	111816740	5360	5360	5360	5360	0
89	20231109	175500	111816740	5360	5360	5360	5360	0
90	20231109	175400	111816740	5360	5360	5360	5360	0
91	20231109	175300	111816740	5360	5360	5360	5360	0
92	20231109	175200	111816740	5360	5360	5360	5360	2717
93	20231109	175100	111816740	5360	5360	5360	5360	0
94	20231109	175000	111816740	5360	5360	5360	5360	0
95	20231109	174900	111816740	5360	5360	5360	5360	0
96	20231109	174800	111816740	5360	5360	5360	5360	0
97	20231109	174700	111816740	5360	5360	5360	5360	0
98	20231109	174600	111816740	5360	5360	5360	5360	0
99	20231109	174500	111816740	5360	5360	5360	5360	0
100	20231109	174400	111816740	5360	5360	5360	5360	0
101	20231109	174300	111816740	5360	5360	5360	5360	0
102	20231109	174200	111816740	5360	5360	5360	5360	0
103	20231109	174100	111816740	5360	5360	5360	5360	0
104	20231109	174000	111816740	5360	5360	5360	5360	0
105	20231109	173900	111816740	5360	5360	5360	5360	0
106	20231109	173800	111816740	5360	5360	5360	5360	0
107	20231109	173700	111816740	5360	5360	5360	5360	0
108	20231109	173600	111816740	5360	5360	5360	5360	0
109	20231109	173500	111816740	5360	5360	5360	5360	0
110	20231109	173400	111816740	5360	5360	5360	5360	0
111	20231109	173300	111816740	5360	5360	5360	5360	0
112	20231109	173200	111816740	5360	5360	5360	5360	0
113	20231109	173100	111816740	5360	5360	5360	5360	0
114	20231109	173000	111816740	5360	5360	5360	5360	0
115	20231109	172900	111816740	5360	5360	5360	5360	0
116	20231109	172800	111816740	5360	5360	5360	5360	0
117	20231109	172700	111816740	5360	5360	5360	5360	0
118	20231109	172600	111816740	5360	5360	5360	5360	0
119	20231109	172500	111816740	5360	5360	5360	5360	0
120	20231109	172400	111816740	5360	5360	5360	5360	0
121	20231109	172300	111816740	5360	5360	5360	5360	0
122	20231109	172200	111816740	5360	5360	5360	5360	2717
123	20231109	172100	111816740	5360	5360	5360	5360	0
124	20231109	172000	111816740	5360	5360	5360	5360	0
125	20231109	171900	111816740	5360	5360	5360	5360	0
126	20231109	171800	111816740	5360	5360	5360	5360	0
127	20231109	171700	111816740	5360	5360	5360	5360	0
128	20231109	171600	111816740	5360	5360	5360	5360	0
129	20231109	171500	111816740	5360	5360	5360	5360	0
130	20231109	171400	111816740	5360	5360	5360	5360	0
131	20231109	171300	111816740	5360	5360	5360	5360	0
132	20231109	171200	111816740	5360	5360	5360	5360	0
133	20231109	171100	111816740	5360	5360	5360	5360	0
134	20231109	171000	111816740	5360	5360	5360	5360	0
135	20231109	170900	111816740	5360	5360	5360	5360	0
136	20231109	170800	111816740	5360	5360	5360	5360	0
137	20231109	170700	111816740	5360	5360	5360	5360	0
138	20231109	170600	111816740	5360	5360	5360	5360	0
139	20231109	170500	111816740	5360	5360	5360	5360	0
140	20231109	170400	111816740	5360	5360	5360	5360	0
141	20231109	170300	111816740	5360	5360	5360	5360	0
142	20231109	170200	111816740	5360	5360	5360	5360	0
143	20231109	170100	111816740	5360	5360	5360	5360	0
144	20231109	170000	111816740	5360	5360	5360	5360	0
145	20231109	165900	111816740	5360	5360	5360	5360	0
146	20231109	165800	111816740	5360	5360	5360	5360	0
147	20231109	165700	111816740	5360	5360	5360	5360	0
148	20231109	165600	111816740	5360	5360	5360	5360	0
149	20231109	165500	111816740	5360	5360	5360	5360	0
150	20231109	165400	111816740	5360	5360	5360	5360	0
151	20231109	165300	111816740	5360	5360	5360	5360	0
152	20231109	165200	111816740	5360	5360	5360	5360	2717
153	20231109	165100	111816740	5360	5360	5360	5360	0
154	20231109	165000	111816740	5360	5360	5360	5360	0
155	20231109	164900	111816740	5360	5360	5360	5360	0
156	20231109	164800	111816740	5360	5360	5360	5360	0
157	20231109	164700	111816740	5360	5360	5360	5360	0
158	20231109	164600	111816740	5360	5360	5360	5360	0
159	20231109	164500	111816740	5360	5360	5360	5360	0
160	20231109	164400	111816740	5360	5360	5360	5360	0
161	20231109	164300	111816740	5360	5360	5360	5360	0
162	20231109	164200	111816740	5360	5360	5360	5360	0
163	20231109	164100	111816740	5360	5360	5360	5360	0
164	20231109	164000	111816740	5360	5360	5360	5360	0
165	20231109	163900	111816740	5360	5360	5360	5360	0
166	20231109	163800	111816740	5360	5360	5360	5360	0
167	20231109	163700	111816740	5360	5360	5360	5360	0
168	20231109	163600	111816740	5360	5360	5360	5360	0
169	20231109	163500	111816740	5360	5360	5360	5360	0
170	20231109	163400	111816740	5360	5360	5360	5360	0
171	20231109	163300	111816740	5360	5360	5360	5360	0
172	20231109	163200	111816740	5360	5360	5360	5360	0
173	20231109	163100	111816740	5360	5360	5360	5360	0
174	20231109	163000	111816740	5360	5360	5360	5360	0
175	20231109	162900	111816740	5360	5360	5360	5360	0
176	20231109	162800	111816740	5360	5360	5360	5360	0
177	20231109	162700	111816740	5360	5360	5360	5360	0
178	20231109	162600	111816740	5360	5360	5360	5360	0
179	20231109	162500	111816740	5360	5360	5360	5360	0
180	20231109	162400	111816740	5360	5360	5360	5360	0
181	20231109	162300	111816740	5360	5360	5360	5360	0
182	20231109	162200	111816740	5360	5360	5360	5360	2717
183	20231109	162100	111816740	5360	5360	5360	5360	0
184	20231109	162000	111816740	5360	5360	5360	5360	0
185	20231109	161900	111816740	5360	5360	5360	5360	0
186	20231109	161800	111816740	5360	5360	5360	5360	0
187	20231109	161700	111816740	5360	5360	5360	5360	0
188	20231109	161600	111816740	5360	5360	5360	5360	0
189	20231109	161500	111816740	5360	5360	5360	5360	0
190	20231109	161400	111816740	5360	5360	5360	5360	0
191	20231109	161300	111816740	5360	5360	5360	5360	0
192	20231109	161200	111816740	5360	5360	5360	5360	0
193	20231109	161100	111816740	5360	5360	5360	5360	0
194	20231109	161000	111816740	5360	5360	5360	5360	0
195	20231109	160900	111816740	5360	5360	5360	5360	0
196	20231109	160800	111816740	5360	5360	5360	5360	0
197	20231109	160700	111816740	5360	5360	5360	5360	0
198	20231109	160600	111816740	5360	5360	5360	5360	0
199	20231109	160500	111816740	5360	5360	5360	5360	0
200	20231109	160400	111816740	5360	5360	5360	5360	0
201	20231109	160300	111816740	5360	5360	5360	5360	0
202	20231109	160200	111816740	5360	5360	5360	5360	0
203	20231109	160100	111816740	5360	5360	5360	5360	0
204	20231109	160000	111816740	5360	5360	5360	5360	0
205	20231109	155900	111816740	5360	5360	5360	5360	0
206	20231109	155800	111816740	5360	5360	5360	5360	0
207	20231109	155700	111816740	5360	5360	5360	5360	0
208	20231109	155600	111816740	5360	5360	5360	5360	0
209	20231109	155500	111816740	5360	5360	5360	5360	0
210	20231109	155400	111816740	5360	5360	5360	5360	0
211	20231109	155300	111816740	5360	5360	5360	5360	0
212	20231109	155200	111816740	5360	5360	5360	5360	2717
213	20231109	155100	111816740	5360	5360	5360	5360	0
214	20231109	155000	111816740	5360	5360	5360	5360	0
215	20231109	154900	111816740	5360	5360	5360	5360	0
216	20231109	154800	111816740	5360	5360	5360	5360	0
217	20231109	154700	111816740	5360	5360	5360	5360	0
218	20231109	154600	111816740	5360	5360	5360	5360	0
219	20231109	154500	111816740	5360	5360	5360	5360	0
220	20231109	154400	111816740	5360	5360	5360	5360	0
221	20231109	154300	111816740	5360	5360	5360	5360	0
222	20231109	154200	111816740	5360	5360	5360	5360	0
223	20231109	154100	111816740	5360	5360	5360	5360	0
224	20231109	154000	111816740	5360	5360	5360	5360	0
225	20231109	153900	111816740	5360	5360	5360	5360	0
226	20231109	153800	111816740	5360	5360	5360	5360	0
227	20231109	153700	111816740	5360	5360	5360	5360	0
228	20231109	153600	111816740	5360	5360	5360	5360	0
229	20231109	153500	111816740	5360	5360	5360	5360	0
230	20231109	153400	111816740	5360	5360	5360	5360	0
231	20231109	153300	111816740	5360	5360	5360	5360	0
232	20231109	153200	111816740	5360	5360	5360	5360	0
233	20231109	153100	111816740	5360	5360	5360	5360	0
234	20231109	153000	111816740	5360	5360	5360	5360	2717
235	20231109	152900	97253620	5370	5370	5370	5370	0
236	20231109	152800	97253620	5370	5370	5370	5370	0
237	20231109	152700	97253620	5370	5370	5370	5370	0
238	20231109	152600	97253620	5370	5370	5370	5370	0
239	20231109	152500	97253620	5370	5370	5370	5370	0
240	20231109	152400	97253620	5370	5370	5370	5370	0
241	20231109	152300	97253620	5370	5370	5370	5370	0
242	20231109	152200	97253620	5370	5370	5370	5370	0
243	20231109	152100	97253620	5370	5370	5370	5370	0
244	20231109	152000	97253620	5370	5370	5370	5370	0
245	20231109	151900	97253620	5370	5350	5370	5350	6
246	20231109	151800	97221460	5350	5350	5350	5350	0
247	20231109	151700	97221460	5350	5350	5350	5350	260
248	20231109	151600	95830460	5350	5350	5350	5350	596
249	20231109	151500	92641860	5350	5350	5350	5350	7
250	20231109	151400	92604410	5380	5380	5380	5380	0
251	20231109	151300	92604410	5380	5380	5380	5380	0
252	20231109	151200	92604410	5380	5380	5380	5380	0
253	20231109	151100	92604410	5380	5360	5380	5360	426
254	20231109	151000	90315870	5350	5350	5350	5350	0
255	20231109	150900	90315870	5350	5350	5350	5350	0
256	20231109	150800	90315870	5350	5370	5370	5350	3
257	20231109	150700	90299780	5360	5360	5360	5360	0
258	20231109	150600	90299780	5360	5360	5360	5360	9
259	20231109	150500	90251540	5360	5360	5360	5360	0
260	20231109	150400	90251540	5360	5350	5360	5350	2
261	20231109	150300	90240830	5360	5360	5360	5360	110
262	20231109	150200	89651230	5360	5360	5360	5360	2
263	20231109	150100	89640510	5350	5360	5360	5350	427
264	20231109	150000	87354270	5360	5360	5360	5360	0
265	20231109	145900	87354270	5360	5360	5360	5360	0
266	20231109	145800	87354270	5360	5360	5360	5360	0
267	20231109	145700	87354270	5360	5360	5360	5360	0
268	20231109	145600	87354270	5360	5360	5360	5360	10
269	20231109	145500	87300670	5360	5360	5360	5360	0
270	20231109	145400	87300670	5360	5360	5360	5360	0
271	20231109	145300	87300670	5360	5360	5360	5360	0
272	20231109	145200	87300670	5360	5360	5360	5360	0
273	20231109	145100	87300670	5360	5360	5360	5360	0
274	20231109	145000	87300670	5360	5360	5360	5360	0
275	20231109	144900	87300670	5360	5360	5360	5360	0
276	20231109	144800	87300670	5360	5360	5360	5360	1
277	20231109	144700	87295310	5360	5360	5360	5360	10
278	20231109	144600	87241710	5370	5370	5370	5370	0
279	20231109	144500	87241710	5370	5370	5370	5370	0
280	20231109	144400	87241710	5370	5370	5370	5370	0
281	20231109	144300	87241710	5370	5370	5370	5370	0
282	20231109	144200	87241710	5370	5370	5370	5370	1
283	20231109	144100	87236340	5360	5370	5370	5360	32
284	20231109	144000	87064720	5370	5370	5370	5370	1
285	20231109	143900	87059350	5370	5370	5370	5370	0
286	20231109	143800	87059350	5370	5370	5370	5370	0
287	20231109	143700	87059350	5370	5370	5370	5370	0
288	20231109	143600	87059350	5370	5370	5370	5370	0
289	20231109	143500	87059350	5370	5370	5370	5370	0
290	20231109	143400	87059350	5370	5370	5370	5370	0
291	20231109	143300	87059350	5370	5370	5370	5370	0
292	20231109	143200	87059350	5370	5370	5370	5370	4
293	20231109	143100	87037870	5360	5360	5360	5360	0
294	20231109	143000	87037870	5360	5360	5360	5360	0
295	20231109	142900	87037870	5360	5360	5360	5360	0
296	20231109	142800	87037870	5360	5360	5360	5360	0
297	20231109	142700	87037870	5360	5360	5360	5360	0
298	20231109	142600	87037870	5360	5360	5360	5360	0
299	20231109	142500	87037870	5360	5360	5360	5360	22
300	20231109	142400	86919950	5370	5370	5370	5370	55
301	20231109	142300	86624600	5370	5370	5370	5370	0
302	20231109	142200	86624600	5370	5370	5370	5370	0
303	20231109	142100	86624600	5370	5370	5370	5370	0
304	20231109	142000	86624600	5370	5370	5370	5370	0
305	20231109	141900	86624600	5370	5370	5370	5370	0
306	20231109	141800	86624600	5370	5370	5370	5370	0
307	20231109	141700	86624600	5370	5370	5370	5370	0
308	20231109	141600	86624600	5370	5370	5370	5370	0
309	20231109	141500	86624600	5370	5370	5370	5370	0
310	20231109	141400	86624600	5370	5370	5370	5370	0
311	20231109	141300	86624600	5370	5370	5370	5370	0
312	20231109	141200	86624600	5370	5370	5370	5370	0
313	20231109	141100	86624600	5370	5370	5370	5370	0
314	20231109	141000	86624600	5370	5370	5370	5370	58
315	20231109	140900	86313140	5370	5370	5370	5370	250
316	20231109	140800	84970640	5370	5370	5370	5370	0
317	20231109	140700	84970640	5370	5370	5370	5370	0
318	20231109	140600	84970640	5370	5370	5370	5370	0
319	20231109	140500	84970640	5370	5370	5370	5370	0
320	20231109	140400	84970640	5370	5370	5370	5370	0
321	20231109	140300	84970640	5370	5370	5370	5370	0
322	20231109	140200	84970640	5370	5370	5370	5370	0
323	20231109	140100	84970640	5370	5370	5370	5370	0
324	20231109	140000	84970640	5370	5370	5370	5370	0
325	20231109	135900	84970640	5370	5360	5370	5360	115
326	20231109	135800	84354090	5360	5360	5360	5360	0
327	20231109	135700	84354090	5360	5360	5360	5360	0
328	20231109	135600	84354090	5360	5360	5360	5360	0
329	20231109	135500	84354090	5360	5360	5360	5360	326
330	20231109	135400	82606730	5380	5380	5380	5380	0
331	20231109	135300	82606730	5380	5360	5380	5360	3
332	20231109	135200	82590630	5380	5380	5380	5380	0
333	20231109	135100	82590630	5380	5380	5380	5380	0
334	20231109	135000	82590630	5380	5380	5380	5380	0
335	20231109	134900	82590630	5380	5380	5380	5380	0
336	20231109	134800	82590630	5380	5380	5380	5380	5
337	20231109	134700	82563730	5370	5370	5370	5370	0
338	20231109	134600	82563730	5370	5370	5370	5370	0
339	20231109	134500	82563730	5370	5370	5370	5370	0
340	20231109	134400	82563730	5370	5370	5370	5370	0
341	20231109	134300	82563730	5370	5370	5370	5370	0
342	20231109	134200	82563730	5370	5370	5370	5370	0
343	20231109	134100	82563730	5370	5370	5370	5370	0
344	20231109	134000	82563730	5370	5370	5370	5370	0
345	20231109	133900	82563730	5370	5370	5370	5370	0
346	20231109	133800	82563730	5370	5370	5370	5370	0
347	20231109	133700	82563730	5370	5370	5370	5370	0
348	20231109	133600	82563730	5370	5370	5370	5370	0
349	20231109	133500	82563730	5370	5370	5370	5370	0
350	20231109	133400	82563730	5370	5370	5370	5370	2
351	20231109	133300	82552990	5350	5350	5350	5350	0
352	20231109	133200	82552990	5350	5350	5350	5350	0
353	20231109	133100	82552990	5350	5350	5350	5350	0
354	20231109	133000	82552990	5350	5350	5350	5350	0
355	20231109	132900	82552990	5350	5350	5350	5350	0
356	20231109	132800	82552990	5350	5350	5350	5350	0
357	20231109	132700	82552990	5350	5350	5350	5350	0
358	20231109	132600	82552990	5350	5350	5350	5350	0
359	20231109	132500	82552990	5350	5350	5350	5350	0
360	20231109	132400	82552990	5350	5350	5350	5350	22
361	20231109	132300	82435290	5390	5390	5390	5390	1
362	20231109	132200	82429900	5350	5350	5350	5350	0
363	20231109	132100	82429900	5350	5350	5350	5350	0
364	20231109	132000	82429900	5350	5350	5350	5350	0
365	20231109	131900	82429900	5350	5350	5350	5350	0
366	20231109	131800	82429900	5350	5350	5350	5350	0
367	20231109	131700	82429900	5350	5370	5370	5350	1000
368	20231109	131600	77073770	5390	5390	5390	5390	0
369	20231109	131500	77073770	5390	5390	5390	5390	0
370	20231109	131400	77073770	5390	5390	5390	5390	0
371	20231109	131300	77073770	5390	5390	5390	5390	0
372	20231109	131200	77073770	5390	5390	5390	5390	0
373	20231109	131100	77073770	5390	5390	5390	5390	0
374	20231109	131000	77073770	5390	5390	5390	5390	0
375	20231109	130900	77073770	5390	5390	5390	5390	1
376	20231109	130800	77068380	5390	5390	5390	5390	0
377	20231109	130700	77068380	5390	5390	5390	5390	0
378	20231109	130600	77068380	5390	5390	5390	5390	0
379	20231109	130500	77068380	5390	5390	5390	5390	0
380	20231109	130400	77068380	5390	5390	5390	5390	0
381	20231109	130300	77068380	5390	5390	5390	5390	0
382	20231109	130200	77068380	5390	5390	5390	5390	0
383	20231109	130100	77068380	5390	5390	5390	5390	3
384	20231109	130000	77052210	5370	5370	5370	5370	0
385	20231109	125900	77052210	5370	5370	5370	5370	65
386	20231109	125800	76703160	5370	5370	5370	5370	0
387	20231109	125700	76703160	5370	5370	5370	5370	0
388	20231109	125600	76703160	5370	5370	5370	5370	0
389	20231109	125500	76703160	5370	5370	5370	5370	21
390	20231109	125400	76590390	5380	5380	5380	5380	1
391	20231109	125300	76585010	5370	5370	5370	5370	0
392	20231109	125200	76585010	5370	5370	5370	5370	0
393	20231109	125100	76585010	5370	5370	5370	5370	0
394	20231109	125000	76585010	5370	5370	5370	5370	0
395	20231109	124900	76585010	5370	5380	5380	5360	576
396	20231109	124800	73492950	5400	5400	5400	5400	0
397	20231109	124700	73492950	5400	5400	5400	5400	0
398	20231109	124600	73492950	5400	5400	5400	5400	0
399	20231109	124500	73492950	5400	5400	5400	5400	0
400	20231109	124400	73492950	5400	5400	5400	5400	1
401	20231109	124300	73487550	5380	5380	5380	5380	0
402	20231109	124200	73487550	5380	5380	5380	5380	0
403	20231109	124100	73487550	5380	5380	5380	5380	0
404	20231109	124000	73487550	5380	5380	5380	5380	0
405	20231109	123900	73487550	5380	5380	5380	5380	0
406	20231109	123800	73487550	5380	5380	5380	5380	0
407	20231109	123700	73487550	5380	5380	5380	5380	13
408	20231109	123600	73417610	5400	5400	5400	5400	0
409	20231109	123500	73417610	5400	5400	5400	5400	8
410	20231109	123400	73374410	5390	5390	5390	5390	0
411	20231109	123300	73374410	5390	5390	5390	5390	0
412	20231109	123200	73374410	5390	5390	5390	5390	0
413	20231109	123100	73374410	5390	5390	5390	5390	0
414	20231109	123000	73374410	5390	5390	5390	5390	0
415	20231109	122900	73374410	5390	5390	5390	5390	0
416	20231109	122800	73374410	5390	5390	5390	5390	0
417	20231109	122700	73374410	5390	5390	5390	5390	0
418	20231109	122600	73374410	5390	5390	5390	5390	0
419	20231109	122500	73374410	5390	5390	5390	5390	0
420	20231109	122400	73374410	5390	5390	5390	5390	0
421	20231109	122300	73374410	5390	5390	5390	5390	0
422	20231109	122200	73374410	5390	5390	5390	5390	2
423	20231109	122100	73363630	5380	5380	5380	5380	0
424	20231109	122000	73363630	5380	5380	5380	5380	0
425	20231109	121900	73363630	5380	5380	5380	5380	80
426	20231109	121800	72933230	5380	5380	5380	5380	0
427	20231109	121700	72933230	5380	5380	5380	5380	0
428	20231109	121600	72933230	5380	5380	5380	5380	0
429	20231109	121500	72933230	5380	5380	5380	5380	0
430	20231109	121400	72933230	5380	5380	5380	5380	0
431	20231109	121300	72933230	5380	5380	5380	5380	0
432	20231109	121200	72933230	5380	5380	5380	5380	48
433	20231109	121100	72674990	5380	5380	5380	5380	0
434	20231109	121000	72674990	5380	5380	5380	5380	21
435	20231109	120900	72562010	5380	5380	5380	5380	0
436	20231109	120800	72562010	5380	5380	5380	5380	0
437	20231109	120700	72562010	5380	5380	5380	5380	0
438	20231109	120600	72562010	5380	5380	5380	5380	0
439	20231109	120500	72562010	5380	5380	5380	5380	0
440	20231109	120400	72562010	5380	5380	5380	5380	129
441	20231109	120300	71867990	5390	5390	5390	5390	0
442	20231109	120200	71867990	5390	5390	5390	5390	0
443	20231109	120100	71867990	5390	5390	5390	5390	0
444	20231109	120000	71867990	5390	5390	5390	5390	0
445	20231109	115900	71867990	5390	5390	5390	5390	0
446	20231109	115800	71867990	5390	5390	5390	5390	0
447	20231109	115700	71867990	5390	5390	5390	5390	0
448	20231109	115600	71867990	5390	5390	5390	5390	10
449	20231109	115500	71814090	5380	5380	5380	5380	1
450	20231109	115400	71808710	5400	5400	5400	5400	0
451	20231109	115300	71808710	5400	5400	5400	5400	2
452	20231109	115200	71797910	5380	5380	5380	5380	0
453	20231109	115100	71797910	5380	5380	5380	5380	0
454	20231109	115000	71797910	5380	5380	5380	5380	0
455	20231109	114900	71797910	5380	5380	5380	5380	0
456	20231109	114800	71797910	5380	5380	5380	5380	0
457	20231109	114700	71797910	5380	5380	5380	5380	0
458	20231109	114600	71797910	5380	5380	5380	5380	0
459	20231109	114500	71797910	5380	5380	5380	5380	0
460	20231109	114400	71797910	5380	5380	5380	5380	10
461	20231109	114300	71744110	5400	5400	5400	5400	0
462	20231109	114200	71744110	5400	5400	5400	5400	0
463	20231109	114100	71744110	5400	5400	5400	5400	0
464	20231109	114000	71744110	5400	5400	5400	5400	0
465	20231109	113900	71744110	5400	5400	5400	5400	0
466	20231109	113800	71744110	5400	5400	5400	5400	0
467	20231109	113700	71744110	5400	5400	5400	5400	0
468	20231109	113600	71744110	5400	5400	5400	5400	0
469	20231109	113500	71744110	5400	5400	5400	5400	100
470	20231109	113400	71204110	5400	5400	5400	5400	439
471	20231109	113300	68833510	5400	5400	5400	5400	0
472	20231109	113200	68833510	5400	5400	5400	5400	0
473	20231109	113100	68833510	5400	5400	5400	5400	0
474	20231109	113000	68833510	5400	5400	5400	5400	0
475	20231109	112900	68833510	5400	5400	5400	5400	0
476	20231109	112800	68833510	5400	5400	5400	5400	0
477	20231109	112700	68833510	5400	5400	5400	5400	0
478	20231109	112600	68833510	5400	5400	5400	5400	3
479	20231109	112500	68817310	5400	5400	5400	5400	10
480	20231109	112400	68763310	5400	5400	5400	5400	0
481	20231109	112300	68763310	5400	5400	5400	5400	0
482	20231109	112200	68763310	5400	5380	5400	5360	17
483	20231109	112100	68671890	5350	5350	5350	5350	0
484	20231109	112000	68671890	5350	5350	5350	5350	0
485	20231109	111900	68671890	5350	5350	5350	5350	23
486	20231109	111800	68548840	5360	5360	5360	5360	0
487	20231109	111700	68548840	5360	5360	5360	5360	2
488	20231109	111600	68538120	5360	5360	5360	5360	1
489	20231109	111500	68532760	5350	5350	5350	5350	0
490	20231109	111400	68532760	5350	5360	5360	5350	6
491	20231109	111300	68500640	5350	5360	5360	5350	1000
492	20231109	111200	63149630	5360	5360	5360	5360	0
493	20231109	111100	63149630	5360	5360	5360	5360	0
494	20231109	111000	63149630	5360	5360	5360	5360	13
495	20231109	110900	63079950	5360	5360	5360	5360	0
496	20231109	110800	63079950	5360	5360	5360	5360	0
497	20231109	110700	63079950	5360	5360	5360	5360	45
498	20231109	110600	62838750	5360	5360	5360	5360	2
499	20231109	110500	62828030	5360	5380	5380	5360	241
500	20231109	110400	61536210	5380	5380	5380	5380	42
501	20231109	110300	61310250	5380	5380	5380	5380	0
502	20231109	110200	61310250	5380	5380	5380	5380	0
503	20231109	110100	61310250	5380	5380	5380	5380	35
504	20231109	110000	61121950	5360	5360	5360	5360	0
505	20231109	105900	61121950	5360	5360	5360	5360	0
506	20231109	105800	61121950	5360	5360	5360	5360	0
507	20231109	105700	61121950	5360	5360	5360	5360	0
508	20231109	105600	61121950	5360	5360	5360	5360	0
509	20231109	105500	61121950	5360	5370	5370	5360	660
510	20231109	105400	57580420	5400	5400	5400	5400	1
511	20231109	105300	57575020	5370	5370	5370	5370	0
512	20231109	105200	57575020	5370	5370	5370	5370	0
513	20231109	105100	57575020	5370	5370	5370	5370	1
514	20231109	105000	57569650	5370	5370	5370	5370	0
515	20231109	104900	57569650	5370	5370	5370	5370	0
516	20231109	104800	57569650	5370	5370	5370	5370	0
517	20231109	104700	57569650	5370	5370	5370	5370	0
518	20231109	104600	57569650	5370	5370	5370	5370	1
519	20231109	104500	57564280	5400	5400	5400	5400	0
520	20231109	104400	57564280	5400	5400	5400	5400	0
521	20231109	104300	57564280	5400	5400	5400	5400	0
522	20231109	104200	57564280	5400	5380	5400	5380	227
523	20231109	104100	56341310	5380	5370	5380	5370	422
524	20231109	104000	54074950	5370	5370	5370	5370	203
525	20231109	103900	52984840	5370	5370	5370	5370	0
526	20231109	103800	52984840	5370	5370	5370	5370	4
527	20231109	103700	52963360	5370	5370	5370	5370	231
528	20231109	103600	51722890	5380	5380	5380	5380	2
529	20231109	103500	51712130	5390	5390	5390	5390	0
530	20231109	103400	51712130	5390	5390	5390	5390	1
531	20231109	103300	51706740	5380	5380	5380	5380	0
532	20231109	103200	51706740	5380	5380	5380	5380	7
533	20231109	103100	51669080	5390	5390	5390	5390	0
534	20231109	103000	51669080	5390	5390	5390	5390	0
535	20231109	102900	51669080	5390	5390	5390	5390	0
536	20231109	102800	51669080	5390	5390	5390	5390	0
537	20231109	102700	51669080	5390	5390	5390	5390	0
538	20231109	102600	51669080	5390	5390	5390	5390	0
539	20231109	102500	51669080	5390	5390	5390	5390	0
540	20231109	102400	51669080	5390	5390	5390	5390	3
541	20231109	102300	51652910	5390	5390	5390	5390	0
542	20231109	102200	51652910	5390	5390	5390	5390	0
543	20231109	102100	51652910	5390	5390	5390	5390	0
544	20231109	102000	51652910	5390	5370	5390	5370	4
545	20231109	101900	51631390	5370	5370	5370	5370	101
546	20231109	101800	51089020	5370	5370	5370	5370	5
547	20231109	101700	51062170	5350	5350	5350	5350	36
548	20231109	101600	50869570	5370	5370	5370	5370	5
549	20231109	101500	50842720	5350	5350	5350	5350	0
550	20231109	101400	50842720	5350	5350	5350	5350	0
551	20231109	101300	50842720	5350	5350	5350	5350	0
552	20231109	101200	50842720	5350	5350	5350	5350	0
553	20231109	101100	50842720	5350	5350	5350	5350	0
554	20231109	101000	50842720	5350	5350	5350	5350	30
555	20231109	100900	50682220	5350	5350	5350	5350	0
556	20231109	100800	50682220	5350	5350	5350	5350	1
557	20231109	100700	50676870	5370	5370	5370	5370	0
558	20231109	100600	50676870	5370	5370	5370	5370	1
559	20231109	100500	50671500	5370	5370	5370	5370	0
560	20231109	100400	50671500	5370	5370	5370	5370	5
561	20231109	100300	50644650	5340	5340	5340	5340	0
562	20231109	100200	50644650	5340	5340	5340	5340	0
563	20231109	100100	50644650	5340	5340	5340	5340	3
564	20231109	100000	50628630	5340	5340	5340	5340	0
565	20231109	095900	50628630	5340	5350	5350	5340	500
566	20231109	095800	47958530	5340	5340	5340	5340	0
567	20231109	095700	47958530	5340	5340	5340	5340	0
568	20231109	095600	47958530	5340	5340	5340	5340	0
569	20231109	095500	47958530	5340	5340	5340	5340	0
570	20231109	095400	47958530	5340	5340	5340	5340	0
571	20231109	095300	47958530	5340	5340	5340	5340	0
572	20231109	095200	47958530	5340	5340	5340	5340	0
573	20231109	095100	47958530	5340	5350	5350	5340	464
574	20231109	095000	45480670	5380	5380	5380	5380	0
575	20231109	094900	45480670	5380	5380	5380	5380	1
576	20231109	094800	45475290	5340	5370	5370	5340	1599
577	20231109	094700	36921110	5390	5370	5390	5370	87
578	20231109	094600	36453900	5370	5370	5370	5370	50
579	20231109	094500	36185400	5370	5370	5370	5370	282
580	20231109	094400	34671060	5390	5390	5390	5390	1
581	20231109	094300	34665670	5380	5380	5380	5380	10
582	20231109	094200	34611870	5380	5380	5380	5380	0
583	20231109	094100	34611870	5380	5380	5380	5380	0
584	20231109	094000	34611870	5380	5380	5380	5380	0
585	20231109	093900	34611870	5380	5380	5380	5380	0
586	20231109	093800	34611870	5380	5380	5380	5380	0
587	20231109	093700	34611870	5380	5380	5380	5380	0
588	20231109	093600	34611870	5380	5380	5380	5380	72
589	20231109	093500	34224510	5380	5380	5380	5380	4
590	20231109	093400	34202990	5380	5390	5390	5380	107
591	20231109	093300	33626270	5380	5390	5390	5380	3
592	20231109	093200	33610120	5380	5380	5380	5380	10
593	20231109	093100	33556320	5380	5380	5380	5380	10
594	20231109	093000	33502520	5380	5380	5380	5380	0
595	20231109	092900	33502520	5380	5380	5380	5380	0
596	20231109	092800	33502520	5380	5380	5380	5380	563
597	20231109	092700	30473580	5390	5390	5390	5390	32
598	20231109	092600	30301100	5400	5400	5400	5400	0
599	20231109	092500	30301100	5400	5400	5400	5400	0
600	20231109	092400	30301100	5400	5400	5400	5400	0
601	20231109	092300	30301100	5400	5400	5400	5400	0
602	20231109	092200	30301100	5400	5400	5400	5400	340
603	20231109	092100	28465100	5400	5400	5400	5400	498
604	20231109	092000	25775900	5410	5390	5410	5390	446
605	20231109	091900	23368630	5380	5380	5380	5380	0
606	20231109	091800	23368630	5380	5380	5380	5380	0
607	20231109	091700	23368630	5380	5380	5380	5380	88
608	20231109	091600	22895190	5380	5380	5380	5380	0
609	20231109	091500	22895190	5380	5380	5380	5380	0
610	20231109	091400	22895190	5380	5380	5380	5380	0
611	20231109	091300	22895190	5380	5380	5380	5380	30
612	20231109	091200	22733790	5360	5360	5360	5360	0
613	20231109	091100	22733790	5360	5360	5360	5360	0
614	20231109	091000	22733790	5360	5370	5370	5360	11
615	20231109	090900	22674730	5380	5380	5380	5380	0
616	20231109	090800	22674730	5380	5380	5380	5380	129
617	20231109	090700	21980710	5370	5370	5370	5370	772
618	20231109	090600	17835070	5340	5340	5340	5340	0
619	20231109	090500	17835070	5340	5340	5340	5340	0
620	20231109	090400	17835070	5340	5370	5370	5340	163
621	20231109	090300	16964050	5370	5370	5370	5370	1
622	20231109	090200	16958680	5370	5370	5370	5370	81
623	20231109	090100	16523710	5370	5370	5370	5370	200
624	20231109	090000	15449710	5370	5320	5370	5320	2902