KissMeData/199820/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202900	132119230	9780	9780	9780	9780	289
3	20231107	202800	132119230	9780	9780	9780	9780	0
4	20231107	202700	132119230	9780	9780	9780	9780	0
5	20231107	202600	132119230	9780	9780	9780	9780	0
6	20231107	202500	132119230	9780	9780	9780	9780	0
7	20231107	202400	132119230	9780	9780	9780	9780	0
8	20231107	202300	132119230	9780	9780	9780	9780	0
9	20231107	202200	132119230	9780	9780	9780	9780	0
10	20231107	202100	132119230	9780	9780	9780	9780	0
11	20231107	202000	132119230	9780	9780	9780	9780	0
12	20231107	201900	132119230	9780	9780	9780	9780	0
13	20231107	201800	132119230	9780	9780	9780	9780	0
14	20231107	201700	132119230	9780	9780	9780	9780	0
15	20231107	201600	132119230	9780	9780	9780	9780	0
16	20231107	201500	132119230	9780	9780	9780	9780	0
17	20231107	201400	132119230	9780	9780	9780	9780	0
18	20231107	201300	132119230	9780	9780	9780	9780	0
19	20231107	201200	132119230	9780	9780	9780	9780	0
20	20231107	201100	132119230	9780	9780	9780	9780	0
21	20231107	201000	132119230	9780	9780	9780	9780	0
22	20231107	200900	132119230	9780	9780	9780	9780	0
23	20231107	200800	132119230	9780	9780	9780	9780	0
24	20231107	200700	132119230	9780	9780	9780	9780	0
25	20231107	200600	132119230	9780	9780	9780	9780	0
26	20231107	200500	132119230	9780	9780	9780	9780	0
27	20231107	200400	132119230	9780	9780	9780	9780	0
28	20231107	200300	132119230	9780	9780	9780	9780	0
29	20231107	200200	132119230	9780	9780	9780	9780	0
30	20231107	200100	132119230	9780	9780	9780	9780	0
31	20231107	200000	132119230	9780	9780	9780	9780	0
32	20231107	195900	132119230	9780	9780	9780	9780	289
33	20231107	195800	132119230	9780	9780	9780	9780	0
34	20231107	195700	132119230	9780	9780	9780	9780	0
35	20231107	195600	132119230	9780	9780	9780	9780	0
36	20231107	195500	132119230	9780	9780	9780	9780	0
37	20231107	195400	132119230	9780	9780	9780	9780	0
38	20231107	195300	132119230	9780	9780	9780	9780	0
39	20231107	195200	132119230	9780	9780	9780	9780	0
40	20231107	195100	132119230	9780	9780	9780	9780	0
41	20231107	195000	132119230	9780	9780	9780	9780	0
42	20231107	194900	132119230	9780	9780	9780	9780	0
43	20231107	194800	132119230	9780	9780	9780	9780	0
44	20231107	194700	132119230	9780	9780	9780	9780	0
45	20231107	194600	132119230	9780	9780	9780	9780	0
46	20231107	194500	132119230	9780	9780	9780	9780	0
47	20231107	194400	132119230	9780	9780	9780	9780	0
48	20231107	194300	132119230	9780	9780	9780	9780	0
49	20231107	194200	132119230	9780	9780	9780	9780	0
50	20231107	194100	132119230	9780	9780	9780	9780	0
51	20231107	194000	132119230	9780	9780	9780	9780	0
52	20231107	193900	132119230	9780	9780	9780	9780	0
53	20231107	193800	132119230	9780	9780	9780	9780	0
54	20231107	193700	132119230	9780	9780	9780	9780	0
55	20231107	193600	132119230	9780	9780	9780	9780	0
56	20231107	193500	132119230	9780	9780	9780	9780	0
57	20231107	193400	132119230	9780	9780	9780	9780	0
58	20231107	193300	132119230	9780	9780	9780	9780	0
59	20231107	193200	132119230	9780	9780	9780	9780	0
60	20231107	193100	132119230	9780	9780	9780	9780	0
61	20231107	193000	132119230	9780	9780	9780	9780	0
62	20231107	192900	132119230	9780	9780	9780	9780	289
63	20231107	192800	132119230	9780	9780	9780	9780	0
64	20231107	192700	132119230	9780	9780	9780	9780	0
65	20231107	192600	132119230	9780	9780	9780	9780	0
66	20231107	192500	132119230	9780	9780	9780	9780	0
67	20231107	192400	132119230	9780	9780	9780	9780	0
68	20231107	192300	132119230	9780	9780	9780	9780	0
69	20231107	192200	132119230	9780	9780	9780	9780	0
70	20231107	192100	132119230	9780	9780	9780	9780	0
71	20231107	192000	132119230	9780	9780	9780	9780	0
72	20231107	191900	132119230	9780	9780	9780	9780	0
73	20231107	191800	132119230	9780	9780	9780	9780	0
74	20231107	191700	132119230	9780	9780	9780	9780	0
75	20231107	191600	132119230	9780	9780	9780	9780	0
76	20231107	191500	132119230	9780	9780	9780	9780	0
77	20231107	191400	132119230	9780	9780	9780	9780	0
78	20231107	191300	132119230	9780	9780	9780	9780	0
79	20231107	191200	132119230	9780	9780	9780	9780	0
80	20231107	191100	132119230	9780	9780	9780	9780	0
81	20231107	191000	132119230	9780	9780	9780	9780	0
82	20231107	190900	132119230	9780	9780	9780	9780	0
83	20231107	190800	132119230	9780	9780	9780	9780	0
84	20231107	190700	132119230	9780	9780	9780	9780	0
85	20231107	190600	132119230	9780	9780	9780	9780	0
86	20231107	190500	132119230	9780	9780	9780	9780	0
87	20231107	190400	132119230	9780	9780	9780	9780	0
88	20231107	190300	132119230	9780	9780	9780	9780	0
89	20231107	190200	132119230	9780	9780	9780	9780	0
90	20231107	190100	132119230	9780	9780	9780	9780	0
91	20231107	190000	132119230	9780	9780	9780	9780	0
92	20231107	185900	132119230	9780	9780	9780	9780	289
93	20231107	185800	132119230	9780	9780	9780	9780	0
94	20231107	185700	132119230	9780	9780	9780	9780	0
95	20231107	185600	132119230	9780	9780	9780	9780	0
96	20231107	185500	132119230	9780	9780	9780	9780	0
97	20231107	185400	132119230	9780	9780	9780	9780	0
98	20231107	185300	132119230	9780	9780	9780	9780	0
99	20231107	185200	132119230	9780	9780	9780	9780	0
100	20231107	185100	132119230	9780	9780	9780	9780	0
101	20231107	185000	132119230	9780	9780	9780	9780	0
102	20231107	184900	132119230	9780	9780	9780	9780	0
103	20231107	184800	132119230	9780	9780	9780	9780	0
104	20231107	184700	132119230	9780	9780	9780	9780	0
105	20231107	184600	132119230	9780	9780	9780	9780	0
106	20231107	184500	132119230	9780	9780	9780	9780	0
107	20231107	184400	132119230	9780	9780	9780	9780	0
108	20231107	184300	132119230	9780	9780	9780	9780	0
109	20231107	184200	132119230	9780	9780	9780	9780	0
110	20231107	184100	132119230	9780	9780	9780	9780	0
111	20231107	184000	132119230	9780	9780	9780	9780	0
112	20231107	183900	132119230	9780	9780	9780	9780	0
113	20231107	183800	132119230	9780	9780	9780	9780	0
114	20231107	183700	132119230	9780	9780	9780	9780	0
115	20231107	183600	132119230	9780	9780	9780	9780	0
116	20231107	183500	132119230	9780	9780	9780	9780	0
117	20231107	183400	132119230	9780	9780	9780	9780	0
118	20231107	183300	132119230	9780	9780	9780	9780	0
119	20231107	183200	132119230	9780	9780	9780	9780	0
120	20231107	183100	132119230	9780	9780	9780	9780	0
121	20231107	183000	132119230	9780	9780	9780	9780	0
122	20231107	182900	132119230	9780	9780	9780	9780	289
123	20231107	182800	132119230	9780	9780	9780	9780	0
124	20231107	182700	132119230	9780	9780	9780	9780	0
125	20231107	182600	132119230	9780	9780	9780	9780	0
126	20231107	182500	132119230	9780	9780	9780	9780	0
127	20231107	182400	132119230	9780	9780	9780	9780	0
128	20231107	182300	132119230	9780	9780	9780	9780	0
129	20231107	182200	132119230	9780	9780	9780	9780	0
130	20231107	182100	132119230	9780	9780	9780	9780	0
131	20231107	182000	132119230	9780	9780	9780	9780	0
132	20231107	181900	132119230	9780	9780	9780	9780	0
133	20231107	181800	132119230	9780	9780	9780	9780	0
134	20231107	181700	132119230	9780	9780	9780	9780	0
135	20231107	181600	132119230	9780	9780	9780	9780	0
136	20231107	181500	132119230	9780	9780	9780	9780	0
137	20231107	181400	132119230	9780	9780	9780	9780	0
138	20231107	181300	132119230	9780	9780	9780	9780	0
139	20231107	181200	132119230	9780	9780	9780	9780	0
140	20231107	181100	132119230	9780	9780	9780	9780	0
141	20231107	181000	132119230	9780	9780	9780	9780	0
142	20231107	180900	132119230	9780	9780	9780	9780	0
143	20231107	180800	132119230	9780	9780	9780	9780	0
144	20231107	180700	132119230	9780	9780	9780	9780	0
145	20231107	180600	132119230	9780	9780	9780	9780	0
146	20231107	180500	132119230	9780	9780	9780	9780	0
147	20231107	180400	132119230	9780	9780	9780	9780	0
148	20231107	180300	132119230	9780	9780	9780	9780	0
149	20231107	180200	132119230	9780	9780	9780	9780	0
150	20231107	180100	132119230	9780	9780	9780	9780	0
151	20231107	180000	132119230	9780	9780	9780	9780	0
152	20231107	175900	132119230	9780	9780	9780	9780	289
153	20231107	175800	132119230	9780	9780	9780	9780	0
154	20231107	175700	132119230	9780	9780	9780	9780	0
155	20231107	175600	132119230	9780	9780	9780	9780	0
156	20231107	175500	132119230	9780	9780	9780	9780	0
157	20231107	175400	132119230	9780	9780	9780	9780	0
158	20231107	175300	132119230	9780	9780	9780	9780	0
159	20231107	175200	132119230	9780	9780	9780	9780	0
160	20231107	175100	132119230	9780	9780	9780	9780	0
161	20231107	175000	132119230	9780	9780	9780	9780	0
162	20231107	174900	132119230	9780	9780	9780	9780	0
163	20231107	174800	132119230	9780	9780	9780	9780	0
164	20231107	174700	132119230	9780	9780	9780	9780	0
165	20231107	174600	132119230	9780	9780	9780	9780	0
166	20231107	174500	132119230	9780	9780	9780	9780	0
167	20231107	174400	132119230	9780	9780	9780	9780	0
168	20231107	174300	132119230	9780	9780	9780	9780	0
169	20231107	174200	132119230	9780	9780	9780	9780	0
170	20231107	174100	132119230	9780	9780	9780	9780	0
171	20231107	174000	132119230	9780	9780	9780	9780	0
172	20231107	173900	132119230	9780	9780	9780	9780	0
173	20231107	173800	132119230	9780	9780	9780	9780	0
174	20231107	173700	132119230	9780	9780	9780	9780	0
175	20231107	173600	132119230	9780	9780	9780	9780	0
176	20231107	173500	132119230	9780	9780	9780	9780	0
177	20231107	173400	132119230	9780	9780	9780	9780	0
178	20231107	173300	132119230	9780	9780	9780	9780	0
179	20231107	173200	132119230	9780	9780	9780	9780	0
180	20231107	173100	132119230	9780	9780	9780	9780	0
181	20231107	173000	132119230	9780	9780	9780	9780	0
182	20231107	172900	132119230	9780	9780	9780	9780	289
183	20231107	172800	132119230	9780	9780	9780	9780	0
184	20231107	172700	132119230	9780	9780	9780	9780	0
185	20231107	172600	132119230	9780	9780	9780	9780	0
186	20231107	172500	132119230	9780	9780	9780	9780	0
187	20231107	172400	132119230	9780	9780	9780	9780	0
188	20231107	172300	132119230	9780	9780	9780	9780	0
189	20231107	172200	132119230	9780	9780	9780	9780	0
190	20231107	172100	132119230	9780	9780	9780	9780	0
191	20231107	172000	132119230	9780	9780	9780	9780	0
192	20231107	171900	132119230	9780	9780	9780	9780	0
193	20231107	171800	132119230	9780	9780	9780	9780	0
194	20231107	171700	132119230	9780	9780	9780	9780	0
195	20231107	171600	132119230	9780	9780	9780	9780	0
196	20231107	171500	132119230	9780	9780	9780	9780	0
197	20231107	171400	132119230	9780	9780	9780	9780	0
198	20231107	171300	132119230	9780	9780	9780	9780	0
199	20231107	171200	132119230	9780	9780	9780	9780	0
200	20231107	171100	132119230	9780	9780	9780	9780	0
201	20231107	171000	132119230	9780	9780	9780	9780	0
202	20231107	170900	132119230	9780	9780	9780	9780	0
203	20231107	170800	132119230	9780	9780	9780	9780	0
204	20231107	170700	132119230	9780	9780	9780	9780	0
205	20231107	170600	132119230	9780	9780	9780	9780	0
206	20231107	170500	132119230	9780	9780	9780	9780	0
207	20231107	170400	132119230	9780	9780	9780	9780	0
208	20231107	170300	132119230	9780	9780	9780	9780	0
209	20231107	170200	132119230	9780	9780	9780	9780	0
210	20231107	170100	132119230	9780	9780	9780	9780	0
211	20231107	170000	132119230	9780	9780	9780	9780	0
212	20231107	165900	132119230	9780	9780	9780	9780	289
213	20231107	165800	132119230	9780	9780	9780	9780	0
214	20231107	165700	132119230	9780	9780	9780	9780	0
215	20231107	165600	132119230	9780	9780	9780	9780	0
216	20231107	165500	132119230	9780	9780	9780	9780	0
217	20231107	165400	132119230	9780	9780	9780	9780	0
218	20231107	165300	132119230	9780	9780	9780	9780	0
219	20231107	165200	132119230	9780	9780	9780	9780	0
220	20231107	165100	132119230	9780	9780	9780	9780	0
221	20231107	165000	132119230	9780	9780	9780	9780	0
222	20231107	164900	132119230	9780	9780	9780	9780	0
223	20231107	164800	132119230	9780	9780	9780	9780	0
224	20231107	164700	132119230	9780	9780	9780	9780	0
225	20231107	164600	132119230	9780	9780	9780	9780	0
226	20231107	164500	132119230	9780	9780	9780	9780	0
227	20231107	164400	132119230	9780	9780	9780	9780	0
228	20231107	164300	132119230	9780	9780	9780	9780	0
229	20231107	164200	132119230	9780	9780	9780	9780	0
230	20231107	164100	132119230	9780	9780	9780	9780	0
231	20231107	164000	132119230	9780	9780	9780	9780	0
232	20231107	163900	132119230	9780	9780	9780	9780	0
233	20231107	163800	132119230	9780	9780	9780	9780	0
234	20231107	163700	132119230	9780	9780	9780	9780	0
235	20231107	163600	132119230	9780	9780	9780	9780	0
236	20231107	163500	132119230	9780	9780	9780	9780	0
237	20231107	163400	132119230	9780	9780	9780	9780	0
238	20231107	163300	132119230	9780	9780	9780	9780	0
239	20231107	163200	132119230	9780	9780	9780	9780	0
240	20231107	163100	132119230	9780	9780	9780	9780	0
241	20231107	163000	132119230	9780	9780	9780	9780	0
242	20231107	162900	132119230	9780	9780	9780	9780	289
243	20231107	162800	132119230	9780	9780	9780	9780	0
244	20231107	162700	132119230	9780	9780	9780	9780	0
245	20231107	162600	132119230	9780	9780	9780	9780	0
246	20231107	162500	132119230	9780	9780	9780	9780	0
247	20231107	162400	132119230	9780	9780	9780	9780	0
248	20231107	162300	132119230	9780	9780	9780	9780	0
249	20231107	162200	132119230	9780	9780	9780	9780	0
250	20231107	162100	132119230	9780	9780	9780	9780	0
251	20231107	162000	132119230	9780	9780	9780	9780	0
252	20231107	161900	132119230	9780	9780	9780	9780	0
253	20231107	161800	132119230	9780	9780	9780	9780	0
254	20231107	161700	132119230	9780	9780	9780	9780	0
255	20231107	161600	132119230	9780	9780	9780	9780	0
256	20231107	161500	132119230	9780	9780	9780	9780	0
257	20231107	161400	132119230	9780	9780	9780	9780	0
258	20231107	161300	132119230	9780	9780	9780	9780	0
259	20231107	161200	132119230	9780	9780	9780	9780	0
260	20231107	161100	132119230	9780	9780	9780	9780	0
261	20231107	161000	132119230	9780	9780	9780	9780	0
262	20231107	160900	132119230	9780	9780	9780	9780	0
263	20231107	160800	132119230	9780	9780	9780	9780	0
264	20231107	160700	132119230	9780	9780	9780	9780	0
265	20231107	160600	132119230	9780	9780	9780	9780	0
266	20231107	160500	132119230	9780	9780	9780	9780	0
267	20231107	160400	132119230	9780	9780	9780	9780	0
268	20231107	160300	132119230	9780	9780	9780	9780	0
269	20231107	160200	132119230	9780	9780	9780	9780	0
270	20231107	160100	132119230	9780	9780	9780	9780	0
271	20231107	160000	132119230	9780	9780	9780	9780	0
272	20231107	155900	132119230	9780	9780	9780	9780	289
273	20231107	155800	132119230	9780	9780	9780	9780	0
274	20231107	155700	132119230	9780	9780	9780	9780	0
275	20231107	155600	132119230	9780	9780	9780	9780	0
276	20231107	155500	132119230	9780	9780	9780	9780	0
277	20231107	155400	132119230	9780	9780	9780	9780	0
278	20231107	155300	132119230	9780	9780	9780	9780	0
279	20231107	155200	132119230	9780	9780	9780	9780	0
280	20231107	155100	132119230	9780	9780	9780	9780	0
281	20231107	155000	132119230	9780	9780	9780	9780	0
282	20231107	154900	132119230	9780	9780	9780	9780	0
283	20231107	154800	132119230	9780	9780	9780	9780	0
284	20231107	154700	132119230	9780	9780	9780	9780	0
285	20231107	154600	132119230	9780	9780	9780	9780	0
286	20231107	154500	132119230	9780	9780	9780	9780	0
287	20231107	154400	132119230	9780	9780	9780	9780	0
288	20231107	154300	132119230	9780	9780	9780	9780	0
289	20231107	154200	132119230	9780	9780	9780	9780	0
290	20231107	154100	132119230	9780	9780	9780	9780	0
291	20231107	154000	132119230	9780	9780	9780	9780	0
292	20231107	153900	132119230	9780	9780	9780	9780	0
293	20231107	153800	132119230	9780	9780	9780	9780	0
294	20231107	153700	132119230	9780	9780	9780	9780	0
295	20231107	153600	132119230	9780	9780	9780	9780	0
296	20231107	153500	132119230	9780	9780	9780	9780	0
297	20231107	153400	132119230	9780	9780	9780	9780	0
298	20231107	153300	132119230	9780	9780	9780	9780	0
299	20231107	153200	132119230	9780	9780	9780	9780	0
300	20231107	153100	132119230	9780	9780	9780	9780	0
301	20231107	153000	132119230	9780	9780	9780	9780	289
302	20231107	152900	129292810	9790	9790	9790	9790	0
303	20231107	152800	129292810	9790	9790	9790	9790	0
304	20231107	152700	129292810	9790	9790	9790	9790	0
305	20231107	152600	129292810	9790	9790	9790	9790	0
306	20231107	152500	129292810	9790	9790	9790	9790	0
307	20231107	152400	129292810	9790	9790	9790	9790	0
308	20231107	152300	129292810	9790	9790	9790	9790	0
309	20231107	152200	129292810	9790	9790	9790	9790	0
310	20231107	152100	129292810	9790	9790	9790	9790	0
311	20231107	152000	129292810	9790	9790	9790	9790	0
312	20231107	151900	129292810	9790	9790	9790	9780	77
313	20231107	151800	128539080	9790	9790	9790	9790	1
314	20231107	151700	128529290	9800	9790	9800	9790	15
315	20231107	151600	128382390	9790	9790	9790	9790	3
316	20231107	151500	128353020	9790	9790	9790	9790	8
317	20231107	151400	128274700	9790	9750	9800	9750	120
318	20231107	151300	127101600	9740	9740	9740	9740	1
319	20231107	151200	127091860	9800	9800	9800	9800	0
320	20231107	151100	127091860	9800	9800	9800	9800	0
321	20231107	151000	127091860	9800	9800	9800	9800	0
322	20231107	150900	127091860	9800	9800	9800	9800	2
323	20231107	150800	127072260	9800	9800	9800	9800	0
324	20231107	150700	127072260	9800	9800	9800	9800	0
325	20231107	150600	127072260	9800	9800	9800	9800	0
326	20231107	150500	127072260	9800	9760	9800	9750	323
327	20231107	150400	123907540	9750	9750	9760	9750	99
328	20231107	150300	122942270	9730	9730	9730	9730	8
329	20231107	150200	122864430	9730	9730	9730	9730	1
330	20231107	150100	122854700	9700	9700	9700	9700	1
331	20231107	150000	122845000	9700	9700	9700	9700	14
332	20231107	145900	122709200	9700	9700	9700	9700	2
333	20231107	145800	122689800	9640	9640	9640	9640	0
334	20231107	145700	122689800	9640	9640	9640	9640	0
335	20231107	145600	122689800	9640	9640	9640	9640	0
336	20231107	145500	122689800	9640	9640	9640	9640	0
337	20231107	145400	122689800	9640	9640	9640	9640	90
338	20231107	145300	121822200	9640	9640	9640	9640	10
339	20231107	145200	121725800	9700	9700	9700	9700	0
340	20231107	145100	121725800	9700	9700	9700	9700	0
341	20231107	145000	121725800	9700	9700	9700	9700	0
342	20231107	144900	121725800	9700	9700	9700	9700	1
343	20231107	144800	121716100	9630	9630	9630	9630	0
344	20231107	144700	121716100	9630	9630	9630	9630	0
345	20231107	144600	121716100	9630	9630	9630	9630	0
346	20231107	144500	121716100	9630	9630	9630	9630	0
347	20231107	144400	121716100	9630	9630	9630	9630	0
348	20231107	144300	121716100	9630	9630	9630	9630	0
349	20231107	144200	121716100	9630	9630	9630	9630	0
350	20231107	144100	121716100	9630	9630	9630	9630	0
351	20231107	144000	121716100	9630	9630	9630	9630	0
352	20231107	143900	121716100	9630	9630	9630	9630	0
353	20231107	143800	121716100	9630	9630	9630	9630	0
354	20231107	143700	121716100	9630	9630	9630	9630	0
355	20231107	143600	121716100	9630	9630	9630	9630	0
356	20231107	143500	121716100	9630	9630	9630	9630	0
357	20231107	143400	121716100	9630	9630	9630	9630	0
358	20231107	143300	121716100	9630	9630	9630	9630	0
359	20231107	143200	121716100	9630	9630	9630	9630	0
360	20231107	143100	121716100	9630	9630	9630	9630	0
361	20231107	143000	121716100	9630	9630	9630	9630	0
362	20231107	142900	121716100	9630	9630	9630	9630	0
363	20231107	142800	121716100	9630	9630	9630	9630	0
364	20231107	142700	121716100	9630	9630	9630	9630	0
365	20231107	142600	121716100	9630	9630	9630	9630	0
366	20231107	142500	121716100	9630	9630	9630	9630	0
367	20231107	142400	121716100	9630	9630	9630	9630	0
368	20231107	142300	121716100	9630	9630	9630	9630	0
369	20231107	142200	121716100	9630	9630	9630	9630	0
370	20231107	142100	121716100	9630	9630	9630	9630	0
371	20231107	142000	121716100	9630	9630	9630	9630	0
372	20231107	141900	121716100	9630	9630	9630	9630	0
373	20231107	141800	121716100	9630	9650	9650	9630	9
374	20231107	141700	121629370	9680	9680	9680	9680	0
375	20231107	141600	121629370	9680	9680	9680	9680	33
376	20231107	141500	121309930	9680	9680	9680	9680	1
377	20231107	141400	121300250	9730	9730	9730	9730	0
378	20231107	141300	121300250	9730	9730	9730	9730	0
379	20231107	141200	121300250	9730	9730	9730	9730	0
380	20231107	141100	121300250	9730	9730	9730	9730	0
381	20231107	141000	121300250	9730	9730	9730	9730	0
382	20231107	140900	121300250	9730	9730	9730	9730	0
383	20231107	140800	121300250	9730	9730	9730	9730	0
384	20231107	140700	121300250	9730	9730	9730	9730	0
385	20231107	140600	121300250	9730	9730	9730	9730	0
386	20231107	140500	121300250	9730	9730	9730	9730	0
387	20231107	140400	121300250	9730	9730	9730	9730	0
388	20231107	140300	121300250	9730	9730	9730	9730	0
389	20231107	140200	121300250	9730	9730	9730	9730	0
390	20231107	140100	121300250	9730	9730	9730	9730	0
391	20231107	140000	121300250	9730	9730	9730	9730	0
392	20231107	135900	121300250	9730	9730	9730	9730	1
393	20231107	135800	121290520	9730	9730	9730	9730	0
394	20231107	135700	121290520	9730	9730	9730	9730	0
395	20231107	135600	121290520	9730	9730	9730	9730	1
396	20231107	135500	121280790	9730	9730	9730	9730	0
397	20231107	135400	121280790	9730	9730	9730	9730	0
398	20231107	135300	121280790	9730	9730	9730	9730	0
399	20231107	135200	121280790	9730	9730	9730	9730	0
400	20231107	135100	121280790	9730	9730	9730	9730	0
401	20231107	135000	121280790	9730	9730	9730	9730	15
402	20231107	134900	121134840	9650	9650	9650	9650	0
403	20231107	134800	121134840	9650	9650	9650	9650	0
404	20231107	134700	121134840	9650	9650	9650	9650	0
405	20231107	134600	121134840	9650	9650	9650	9650	0
406	20231107	134500	121134840	9650	9650	9650	9650	0
407	20231107	134400	121134840	9650	9610	9650	9610	249
408	20231107	134300	118734570	9610	9610	9610	9610	151
409	20231107	134200	117283460	9610	9610	9610	9610	0
410	20231107	134100	117283460	9610	9610	9610	9610	1
411	20231107	134000	117273850	9610	9610	9610	9610	0
412	20231107	133900	117273850	9610	9610	9610	9610	0
413	20231107	133800	117273850	9610	9610	9610	9610	0
414	20231107	133700	117273850	9610	9610	9610	9610	0
415	20231107	133600	117273850	9610	9610	9610	9610	0
416	20231107	133500	117273850	9610	9610	9610	9610	0
417	20231107	133400	117273850	9610	9610	9610	9610	0
418	20231107	133300	117273850	9610	9610	9610	9610	0
419	20231107	133200	117273850	9610	9610	9610	9610	8
420	20231107	133100	117196970	9610	9610	9610	9610	10
421	20231107	133000	117100870	9610	9610	9610	9610	5
422	20231107	132900	117052820	9610	9610	9610	9610	0
423	20231107	132800	117052820	9610	9610	9610	9610	0
424	20231107	132700	117052820	9610	9610	9610	9610	0
425	20231107	132600	117052820	9610	9570	9610	9560	270
426	20231107	132500	114468190	9610	9610	9610	9610	0
427	20231107	132400	114468190	9610	9610	9610	9610	0
428	20231107	132300	114468190	9610	9610	9610	9610	0
429	20231107	132200	114468190	9610	9610	9610	9610	0
430	20231107	132100	114468190	9610	9610	9610	9610	0
431	20231107	132000	114468190	9610	9610	9610	9610	0
432	20231107	131900	114468190	9610	9610	9610	9610	0
433	20231107	131800	114468190	9610	9610	9610	9610	0
434	20231107	131700	114468190	9610	9610	9610	9610	0
435	20231107	131600	114468190	9610	9610	9610	9610	0
436	20231107	131500	114468190	9610	9610	9610	9610	0
437	20231107	131400	114468190	9610	9610	9610	9610	0
438	20231107	131300	114468190	9610	9610	9610	9610	37
439	20231107	131200	114112620	9610	9570	9610	9570	199
440	20231107	131100	112205100	9580	9580	9580	9580	39
441	20231107	131000	111831480	9600	9600	9600	9600	0
442	20231107	130900	111831480	9600	9600	9600	9600	2
443	20231107	130800	111812280	9610	9610	9610	9610	0
444	20231107	130700	111812280	9610	9610	9610	9610	0
445	20231107	130600	111812280	9610	9610	9610	9610	0
446	20231107	130500	111812280	9610	9610	9610	9610	0
447	20231107	130400	111812280	9610	9610	9610	9610	0
448	20231107	130300	111812280	9610	9610	9610	9610	4
449	20231107	130200	111773840	9610	9610	9610	9610	1
450	20231107	130100	111764230	9610	9610	9610	9610	0
451	20231107	130000	111764230	9610	9610	9610	9610	10
452	20231107	125900	111668130	9610	9610	9610	9610	0
453	20231107	125800	111668130	9610	9610	9610	9610	0
454	20231107	125700	111668130	9610	9610	9610	9610	0
455	20231107	125600	111668130	9610	9610	9610	9610	0
456	20231107	125500	111668130	9610	9610	9610	9610	0
457	20231107	125400	111668130	9610	9610	9610	9610	0
458	20231107	125300	111668130	9610	9610	9610	9610	0
459	20231107	125200	111668130	9610	9610	9610	9610	0
460	20231107	125100	111668130	9610	9570	9610	9570	110
461	20231107	125000	110615030	9610	9610	9610	9610	0
462	20231107	124900	110615030	9610	9610	9610	9610	0
463	20231107	124800	110615030	9610	9610	9610	9610	0
464	20231107	124700	110615030	9610	9610	9610	9610	0
465	20231107	124600	110615030	9610	9610	9610	9610	0
466	20231107	124500	110615030	9610	9610	9610	9610	0
467	20231107	124400	110615030	9610	9610	9610	9610	0
468	20231107	124300	110615030	9610	9610	9610	9610	0
469	20231107	124200	110615030	9610	9610	9610	9610	0
470	20231107	124100	110615030	9610	9610	9610	9610	0
471	20231107	124000	110615030	9610	9610	9610	9610	0
472	20231107	123900	110615030	9610	9610	9610	9610	0
473	20231107	123800	110615030	9610	9610	9610	9610	0
474	20231107	123700	110615030	9610	9610	9610	9610	0
475	20231107	123600	110615030	9610	9610	9610	9610	0
476	20231107	123500	110615030	9610	9610	9610	9610	0
477	20231107	123400	110615030	9610	9610	9610	9610	1
478	20231107	123300	110605420	9620	9620	9620	9620	0
479	20231107	123200	110605420	9620	9620	9620	9620	0
480	20231107	123100	110605420	9620	9620	9620	9620	0
481	20231107	123000	110605420	9620	9620	9620	9620	0
482	20231107	122900	110605420	9620	9620	9620	9620	0
483	20231107	122800	110605420	9620	9620	9620	9620	0
484	20231107	122700	110605420	9620	9620	9620	9620	0
485	20231107	122600	110605420	9620	9580	9620	9580	6
486	20231107	122500	110547820	9580	9580	9580	9580	0
487	20231107	122400	110547820	9580	9580	9580	9580	0
488	20231107	122300	110547820	9580	9580	9580	9580	1
489	20231107	122200	110538240	9580	9580	9580	9580	0
490	20231107	122100	110538240	9580	9580	9580	9580	0
491	20231107	122000	110538240	9580	9580	9580	9580	17
492	20231107	121900	110375380	9570	9570	9570	9570	3
493	20231107	121800	110346670	9540	9540	9540	9540	0
494	20231107	121700	110346670	9540	9560	9560	9540	310
495	20231107	121600	107388180	9570	9580	9580	9570	129
496	20231107	121500	106152610	9590	9590	9590	9590	0
497	20231107	121400	106152610	9590	9590	9590	9590	1
498	20231107	121300	106143020	9570	9570	9570	9570	0
499	20231107	121200	106143020	9570	9570	9570	9570	0
500	20231107	121100	106143020	9570	9570	9570	9570	0
501	20231107	121000	106143020	9570	9570	9570	9570	0
502	20231107	120900	106143020	9570	9610	9610	9570	1200
503	20231107	120800	94625250	9660	9620	9660	9620	19
504	20231107	120700	94442350	9620	9630	9630	9620	154
505	20231107	120600	92960560	9630	9630	9630	9630	0
506	20231107	120500	92960560	9630	9630	9630	9630	0
507	20231107	120400	92960560	9630	9630	9630	9630	0
508	20231107	120300	92960560	9630	9630	9630	9630	40
509	20231107	120200	92575360	9640	9640	9640	9640	0
510	20231107	120100	92575360	9640	9640	9640	9640	0
511	20231107	120000	92575360	9640	9640	9640	9640	0
512	20231107	115900	92575360	9640	9640	9640	9640	277
513	20231107	115800	89905080	9650	9680	9680	9650	1259
514	20231107	115700	77741660	9680	9680	9680	9680	0
515	20231107	115600	77741660	9680	9680	9680	9680	0
516	20231107	115500	77741660	9680	9680	9680	9680	0
517	20231107	115400	77741660	9680	9680	9680	9680	0
518	20231107	115300	77741660	9680	9680	9680	9680	0
519	20231107	115200	77741660	9680	9680	9680	9680	0
520	20231107	115100	77741660	9680	9680	9680	9680	0
521	20231107	115000	77741660	9680	9680	9680	9680	1
522	20231107	114900	77731980	9680	9680	9680	9680	0
523	20231107	114800	77731980	9680	9680	9680	9680	0
524	20231107	114700	77731980	9680	9680	9680	9680	0
525	20231107	114600	77731980	9680	9680	9680	9680	0
526	20231107	114500	77731980	9680	9680	9680	9680	0
527	20231107	114400	77731980	9680	9680	9680	9680	0
528	20231107	114300	77731980	9680	9680	9680	9680	20
529	20231107	114200	77538380	9680	9680	9680	9680	80
530	20231107	114100	76763980	9730	9730	9730	9730	0
531	20231107	114000	76763980	9730	9730	9730	9730	0
532	20231107	113900	76763980	9730	9730	9730	9730	0
533	20231107	113800	76763980	9730	9730	9730	9730	0
534	20231107	113700	76763980	9730	9730	9730	9730	3
535	20231107	113600	76734790	9740	9740	9740	9740	0
536	20231107	113500	76734790	9740	9740	9740	9740	0
537	20231107	113400	76734790	9740	9740	9740	9740	0
538	20231107	113300	76734790	9740	9740	9740	9740	0
539	20231107	113200	76734790	9740	9740	9740	9740	0
540	20231107	113100	76734790	9740	9740	9740	9740	0
541	20231107	113000	76734790	9740	9740	9740	9740	0
542	20231107	112900	76734790	9740	9750	9750	9740	2
543	20231107	112800	76715300	9750	9750	9750	9750	0
544	20231107	112700	76715300	9750	9750	9750	9750	1
545	20231107	112600	76705550	9760	9690	9760	9690	201
546	20231107	112500	74757790	9680	9680	9680	9680	0
547	20231107	112400	74757790	9680	9680	9680	9680	0
548	20231107	112300	74757790	9680	9750	9750	9680	103
549	20231107	112200	73753610	9750	9750	9750	9750	102
550	20231107	112100	72759110	9750	9750	9750	9750	0
551	20231107	112000	72759110	9750	9750	9750	9750	0
552	20231107	111900	72759110	9750	9750	9750	9750	1
553	20231107	111800	72749360	9770	9770	9770	9770	0
554	20231107	111700	72749360	9770	9770	9770	9770	5
555	20231107	111600	72700510	9710	9710	9710	9710	0
556	20231107	111500	72700510	9710	9680	9710	9650	120
557	20231107	111400	71539950	9680	9700	9700	9680	1037
558	20231107	111300	61482920	9710	9730	9730	9710	574
559	20231107	111200	55907240	9730	9730	9730	9730	0
560	20231107	111100	55907240	9730	9740	9740	9730	159
561	20231107	111000	54359790	9750	9750	9750	9750	0
562	20231107	110900	54359790	9750	9750	9750	9750	0
563	20231107	110800	54359790	9750	9760	9760	9750	32
564	20231107	110700	54047780	9820	9820	9820	9820	0
565	20231107	110600	54047780	9820	9820	9820	9820	0
566	20231107	110500	54047780	9820	9820	9820	9820	0
567	20231107	110400	54047780	9820	9820	9820	9820	0
568	20231107	110300	54047780	9820	9820	9820	9820	0
569	20231107	110200	54047780	9820	9820	9820	9820	0
570	20231107	110100	54047780	9820	9820	9820	9820	0
571	20231107	110000	54047780	9820	9820	9820	9820	0
572	20231107	105900	54047780	9820	9820	9820	9820	1
573	20231107	105800	54037960	9840	9750	9840	9750	19
574	20231107	105700	53852260	9750	9750	9750	9750	0
575	20231107	105600	53852260	9750	9750	9750	9750	1
576	20231107	105500	53842510	9850	9850	9850	9850	0
577	20231107	105400	53842510	9850	9850	9850	9850	0
578	20231107	105300	53842510	9850	9850	9850	9850	0
579	20231107	105200	53842510	9850	9850	9850	9850	0
580	20231107	105100	53842510	9850	9850	9850	9850	0
581	20231107	105000	53842510	9850	9850	9850	9850	0
582	20231107	104900	53842510	9850	9850	9850	9850	1
583	20231107	104800	53832660	9730	9730	9730	9730	0
584	20231107	104700	53832660	9730	9730	9730	9730	0
585	20231107	104600	53832660	9730	9740	9740	9730	72
586	20231107	104500	53131510	9740	9740	9740	9740	0
587	20231107	104400	53131510	9740	9740	9740	9740	0
588	20231107	104300	53131510	9740	9860	9860	9740	12
589	20231107	104200	53013430	9860	9860	9860	9860	0
590	20231107	104100	53013430	9860	9860	9860	9860	0
591	20231107	104000	53013430	9860	9860	9860	9860	0
592	20231107	103900	53013430	9860	9860	9860	9860	0
593	20231107	103800	53013430	9860	9860	9860	9860	0
594	20231107	103700	53013430	9860	9860	9860	9860	0
595	20231107	103600	53013430	9860	9860	9860	9860	0
596	20231107	103500	53013430	9860	9860	9860	9860	0
597	20231107	103400	53013430	9860	9860	9860	9860	4
598	20231107	103300	52973990	9870	9870	9870	9870	0
599	20231107	103200	52973990	9870	9870	9870	9870	0
600	20231107	103100	52973990	9870	9870	9870	9870	0
601	20231107	103000	52973990	9870	9870	9870	9870	20
602	20231107	102900	52776590	9880	9860	9880	9860	33
603	20231107	102800	52450990	9880	9880	9880	9880	0
604	20231107	102700	52450990	9880	9880	9880	9880	0
605	20231107	102600	52450990	9880	9880	9880	9880	0
606	20231107	102500	52450990	9880	9880	9880	9880	0
607	20231107	102400	52450990	9880	9790	9880	9790	56
608	20231107	102300	51901110	9790	9790	9790	9790	0
609	20231107	102200	51901110	9790	9790	9790	9790	0
610	20231107	102100	51901110	9790	9790	9790	9790	0
611	20231107	102000	51901110	9790	9790	9790	9790	0
612	20231107	101900	51901110	9790	9790	9790	9790	0
613	20231107	101800	51901110	9790	9790	9790	9790	0
614	20231107	101700	51901110	9790	9790	9790	9790	0
615	20231107	101600	51901110	9790	9790	9790	9790	0
616	20231107	101500	51901110	9790	9790	9790	9790	100
617	20231107	101400	50922110	9730	9730	9730	9730	0
618	20231107	101300	50922110	9730	9730	9730	9730	0
619	20231107	101200	50922110	9730	9730	9730	9730	0
620	20231107	101100	50922110	9730	9750	9750	9730	100
621	20231107	101000	49948240	9810	9810	9810	9810	0
622	20231107	100900	49948240	9810	9810	9810	9810	0
623	20231107	100800	49948240	9810	9810	9810	9810	0
624	20231107	100700	49948240	9810	9810	9810	9810	1
625	20231107	100600	49938430	9810	9810	9810	9810	1
626	20231107	100500	49928620	9740	9740	9740	9740	0
627	20231107	100400	49928620	9740	9740	9740	9740	0
628	20231107	100300	49928620	9740	9740	9740	9740	20
629	20231107	100200	49733820	9740	9750	9750	9740	316
630	20231107	100100	46655850	9750	9750	9750	9750	20
631	20231107	100000	46460850	9840	9840	9840	9840	0
632	20231107	095900	46460850	9840	9840	9840	9840	0
633	20231107	095800	46460850	9840	9840	9840	9840	1
634	20231107	095700	46451010	9850	9850	9850	9850	0
635	20231107	095600	46451010	9850	9850	9850	9740	42
636	20231107	095500	46041550	9750	9750	9750	9750	2
637	20231107	095400	46022050	9860	9860	9860	9860	0
638	20231107	095300	46022050	9860	9760	9870	9760	1500
639	20231107	095200	31241130	9770	9770	9770	9770	0
640	20231107	095100	31241130	9770	9770	9770	9770	1
641	20231107	095000	31231360	9790	9790	9790	9790	0
642	20231107	094900	31231360	9790	9790	9790	9790	0
643	20231107	094800	31231360	9790	9790	9790	9790	10
644	20231107	094700	31133460	9750	9750	9750	9750	0
645	20231107	094600	31133460	9750	9780	9780	9750	294
646	20231107	094500	28266920	9750	9750	9750	9750	0
647	20231107	094400	28266920	9750	9750	9750	9750	0
648	20231107	094300	28266920	9750	9750	9750	9750	0
649	20231107	094200	28266920	9750	9750	9750	9750	0
650	20231107	094100	28266920	9750	9750	9750	9750	0
651	20231107	094000	28266920	9750	9750	9750	9750	8
652	20231107	093900	28188920	9750	9750	9750	9750	282
653	20231107	093800	25439420	9750	9750	9750	9750	10
654	20231107	093700	25341920	9790	9790	9790	9790	0
655	20231107	093600	25341920	9790	9730	9790	9730	20
656	20231107	093500	25146720	9800	9800	9800	9800	1
657	20231107	093400	25136920	9820	9820	9820	9820	0
658	20231107	093300	25136920	9820	9820	9820	9820	0
659	20231107	093200	25136920	9820	9820	9820	9820	0
660	20231107	093100	25136920	9820	9820	9820	9820	0
661	20231107	093000	25136920	9820	9820	9820	9820	0
662	20231107	092900	25136920	9820	9820	9820	9820	0
663	20231107	092800	25136920	9820	9820	9820	9820	0
664	20231107	092700	25136920	9820	9820	9820	9820	19
665	20231107	092600	24950340	9830	9830	9830	9830	16
666	20231107	092500	24793060	9820	9820	9820	9820	0
667	20231107	092400	24793060	9820	9820	9820	9820	0
668	20231107	092300	24793060	9820	9810	9820	9810	51
669	20231107	092200	24292480	9850	9850	9850	9850	0
670	20231107	092100	24292480	9850	9850	9850	9850	0
671	20231107	092000	24292480	9850	9850	9850	9850	0
672	20231107	091900	24292480	9850	9850	9850	9850	0
673	20231107	091800	24292480	9850	9710	9850	9670	69
674	20231107	091700	23622680	9710	9710	9710	9710	0
675	20231107	091600	23622680	9710	9710	9710	9710	2
676	20231107	091500	23603260	9710	9710	9710	9710	0
677	20231107	091400	23603260	9710	9710	9710	9710	0
678	20231107	091300	23603260	9710	9710	9710	9710	2
679	20231107	091200	23583840	9710	9710	9710	9710	0
680	20231107	091100	23583840	9710	9710	9710	9710	0
681	20231107	091000	23583840	9710	9740	9740	9710	2
682	20231107	090900	23564390	9800	9850	9850	9640	15
683	20231107	090800	23419260	9700	9700	9700	9700	0
684	20231107	090700	23419260	9700	9620	9700	9620	158
685	20231107	090600	21889860	9600	9600	9600	9600	0
686	20231107	090500	21889860	9600	9600	9600	9600	150
687	20231107	090400	20449860	9580	9670	9690	9580	590
688	20231107	090300	14773250	9670	9710	9710	9650	316
689	20231107	090200	11708190	9710	9800	9810	9710	553
690	20231107	090100	6320240	9880	9880	9880	9880	0
691	20231107	090000	6320240	9880	9980	9980	9880	638