KissMeData/199820/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203200	60561010	9700	9700	9700	9700	130
3	20231109	203100	60561010	9700	9700	9700	9700	0
4	20231109	203000	60561010	9700	9700	9700	9700	0
5	20231109	202900	60561010	9700	9700	9700	9700	0
6	20231109	202800	60561010	9700	9700	9700	9700	0
7	20231109	202700	60561010	9700	9700	9700	9700	0
8	20231109	202600	60561010	9700	9700	9700	9700	0
9	20231109	202500	60561010	9700	9700	9700	9700	0
10	20231109	202400	60561010	9700	9700	9700	9700	0
11	20231109	202300	60561010	9700	9700	9700	9700	0
12	20231109	202200	60561010	9700	9700	9700	9700	0
13	20231109	202100	60561010	9700	9700	9700	9700	0
14	20231109	202000	60561010	9700	9700	9700	9700	0
15	20231109	201900	60561010	9700	9700	9700	9700	0
16	20231109	201800	60561010	9700	9700	9700	9700	0
17	20231109	201700	60561010	9700	9700	9700	9700	0
18	20231109	201600	60561010	9700	9700	9700	9700	0
19	20231109	201500	60561010	9700	9700	9700	9700	0
20	20231109	201400	60561010	9700	9700	9700	9700	0
21	20231109	201300	60561010	9700	9700	9700	9700	0
22	20231109	201200	60561010	9700	9700	9700	9700	0
23	20231109	201100	60561010	9700	9700	9700	9700	0
24	20231109	201000	60561010	9700	9700	9700	9700	0
25	20231109	200900	60561010	9700	9700	9700	9700	0
26	20231109	200800	60561010	9700	9700	9700	9700	0
27	20231109	200700	60561010	9700	9700	9700	9700	0
28	20231109	200600	60561010	9700	9700	9700	9700	0
29	20231109	200500	60561010	9700	9700	9700	9700	0
30	20231109	200400	60561010	9700	9700	9700	9700	0
31	20231109	200300	60561010	9700	9700	9700	9700	0
32	20231109	200200	60561010	9700	9700	9700	9700	130
33	20231109	200100	60561010	9700	9700	9700	9700	0
34	20231109	200000	60561010	9700	9700	9700	9700	0
35	20231109	195900	60561010	9700	9700	9700	9700	0
36	20231109	195800	60561010	9700	9700	9700	9700	0
37	20231109	195700	60561010	9700	9700	9700	9700	0
38	20231109	195600	60561010	9700	9700	9700	9700	0
39	20231109	195500	60561010	9700	9700	9700	9700	0
40	20231109	195400	60561010	9700	9700	9700	9700	0
41	20231109	195300	60561010	9700	9700	9700	9700	0
42	20231109	195200	60561010	9700	9700	9700	9700	0
43	20231109	195100	60561010	9700	9700	9700	9700	0
44	20231109	195000	60561010	9700	9700	9700	9700	0
45	20231109	194900	60561010	9700	9700	9700	9700	0
46	20231109	194800	60561010	9700	9700	9700	9700	0
47	20231109	194700	60561010	9700	9700	9700	9700	0
48	20231109	194600	60561010	9700	9700	9700	9700	0
49	20231109	194500	60561010	9700	9700	9700	9700	0
50	20231109	194400	60561010	9700	9700	9700	9700	0
51	20231109	194300	60561010	9700	9700	9700	9700	0
52	20231109	194200	60561010	9700	9700	9700	9700	0
53	20231109	194100	60561010	9700	9700	9700	9700	0
54	20231109	194000	60561010	9700	9700	9700	9700	0
55	20231109	193900	60561010	9700	9700	9700	9700	0
56	20231109	193800	60561010	9700	9700	9700	9700	0
57	20231109	193700	60561010	9700	9700	9700	9700	0
58	20231109	193600	60561010	9700	9700	9700	9700	0
59	20231109	193500	60561010	9700	9700	9700	9700	0
60	20231109	193400	60561010	9700	9700	9700	9700	0
61	20231109	193300	60561010	9700	9700	9700	9700	0
62	20231109	193200	60561010	9700	9700	9700	9700	130
63	20231109	193100	60561010	9700	9700	9700	9700	0
64	20231109	193000	60561010	9700	9700	9700	9700	0
65	20231109	192900	60561010	9700	9700	9700	9700	0
66	20231109	192800	60561010	9700	9700	9700	9700	0
67	20231109	192700	60561010	9700	9700	9700	9700	0
68	20231109	192600	60561010	9700	9700	9700	9700	0
69	20231109	192500	60561010	9700	9700	9700	9700	0
70	20231109	192400	60561010	9700	9700	9700	9700	0
71	20231109	192300	60561010	9700	9700	9700	9700	0
72	20231109	192200	60561010	9700	9700	9700	9700	0
73	20231109	192100	60561010	9700	9700	9700	9700	0
74	20231109	192000	60561010	9700	9700	9700	9700	0
75	20231109	191900	60561010	9700	9700	9700	9700	0
76	20231109	191800	60561010	9700	9700	9700	9700	0
77	20231109	191700	60561010	9700	9700	9700	9700	0
78	20231109	191600	60561010	9700	9700	9700	9700	0
79	20231109	191500	60561010	9700	9700	9700	9700	0
80	20231109	191400	60561010	9700	9700	9700	9700	0
81	20231109	191300	60561010	9700	9700	9700	9700	0
82	20231109	191200	60561010	9700	9700	9700	9700	0
83	20231109	191100	60561010	9700	9700	9700	9700	0
84	20231109	191000	60561010	9700	9700	9700	9700	0
85	20231109	190900	60561010	9700	9700	9700	9700	0
86	20231109	190800	60561010	9700	9700	9700	9700	0
87	20231109	190700	60561010	9700	9700	9700	9700	0
88	20231109	190600	60561010	9700	9700	9700	9700	0
89	20231109	190500	60561010	9700	9700	9700	9700	0
90	20231109	190400	60561010	9700	9700	9700	9700	0
91	20231109	190300	60561010	9700	9700	9700	9700	0
92	20231109	190200	60561010	9700	9700	9700	9700	130
93	20231109	190100	60561010	9700	9700	9700	9700	0
94	20231109	190000	60561010	9700	9700	9700	9700	0
95	20231109	185900	60561010	9700	9700	9700	9700	0
96	20231109	185800	60561010	9700	9700	9700	9700	0
97	20231109	185700	60561010	9700	9700	9700	9700	0
98	20231109	185600	60561010	9700	9700	9700	9700	0
99	20231109	185500	60561010	9700	9700	9700	9700	0
100	20231109	185400	60561010	9700	9700	9700	9700	0
101	20231109	185300	60561010	9700	9700	9700	9700	0
102	20231109	185200	60561010	9700	9700	9700	9700	0
103	20231109	185100	60561010	9700	9700	9700	9700	0
104	20231109	185000	60561010	9700	9700	9700	9700	0
105	20231109	184900	60561010	9700	9700	9700	9700	0
106	20231109	184800	60561010	9700	9700	9700	9700	0
107	20231109	184700	60561010	9700	9700	9700	9700	0
108	20231109	184600	60561010	9700	9700	9700	9700	0
109	20231109	184500	60561010	9700	9700	9700	9700	0
110	20231109	184400	60561010	9700	9700	9700	9700	0
111	20231109	184300	60561010	9700	9700	9700	9700	0
112	20231109	184200	60561010	9700	9700	9700	9700	0
113	20231109	184100	60561010	9700	9700	9700	9700	0
114	20231109	184000	60561010	9700	9700	9700	9700	0
115	20231109	183900	60561010	9700	9700	9700	9700	0
116	20231109	183800	60561010	9700	9700	9700	9700	0
117	20231109	183700	60561010	9700	9700	9700	9700	0
118	20231109	183600	60561010	9700	9700	9700	9700	0
119	20231109	183500	60561010	9700	9700	9700	9700	0
120	20231109	183400	60561010	9700	9700	9700	9700	0
121	20231109	183300	60561010	9700	9700	9700	9700	0
122	20231109	183200	60561010	9700	9700	9700	9700	130
123	20231109	183100	60561010	9700	9700	9700	9700	0
124	20231109	183000	60561010	9700	9700	9700	9700	0
125	20231109	182900	60561010	9700	9700	9700	9700	0
126	20231109	182800	60561010	9700	9700	9700	9700	0
127	20231109	182700	60561010	9700	9700	9700	9700	0
128	20231109	182600	60561010	9700	9700	9700	9700	0
129	20231109	182500	60561010	9700	9700	9700	9700	0
130	20231109	182400	60561010	9700	9700	9700	9700	0
131	20231109	182300	60561010	9700	9700	9700	9700	0
132	20231109	182200	60561010	9700	9700	9700	9700	0
133	20231109	182100	60561010	9700	9700	9700	9700	0
134	20231109	182000	60561010	9700	9700	9700	9700	0
135	20231109	181900	60561010	9700	9700	9700	9700	0
136	20231109	181800	60561010	9700	9700	9700	9700	0
137	20231109	181700	60561010	9700	9700	9700	9700	0
138	20231109	181600	60561010	9700	9700	9700	9700	0
139	20231109	181500	60561010	9700	9700	9700	9700	0
140	20231109	181400	60561010	9700	9700	9700	9700	0
141	20231109	181300	60561010	9700	9700	9700	9700	0
142	20231109	181200	60561010	9700	9700	9700	9700	0
143	20231109	181100	60561010	9700	9700	9700	9700	0
144	20231109	181000	60561010	9700	9700	9700	9700	0
145	20231109	180900	60561010	9700	9700	9700	9700	0
146	20231109	180800	60561010	9700	9700	9700	9700	0
147	20231109	180700	60561010	9700	9700	9700	9700	0
148	20231109	180600	60561010	9700	9700	9700	9700	0
149	20231109	180500	60561010	9700	9700	9700	9700	0
150	20231109	180400	60561010	9700	9700	9700	9700	0
151	20231109	180300	60561010	9700	9700	9700	9700	0
152	20231109	180200	60561010	9700	9700	9700	9700	130
153	20231109	180100	60561010	9700	9700	9700	9700	0
154	20231109	180000	60561010	9700	9700	9700	9700	0
155	20231109	175900	60561010	9700	9700	9700	9700	0
156	20231109	175800	60561010	9700	9700	9700	9700	0
157	20231109	175700	60561010	9700	9700	9700	9700	0
158	20231109	175600	60561010	9700	9700	9700	9700	0
159	20231109	175500	60561010	9700	9700	9700	9700	0
160	20231109	175400	60561010	9700	9700	9700	9700	0
161	20231109	175300	60561010	9700	9700	9700	9700	0
162	20231109	175200	60561010	9700	9700	9700	9700	0
163	20231109	175100	60561010	9700	9700	9700	9700	0
164	20231109	175000	60561010	9700	9700	9700	9700	0
165	20231109	174900	60561010	9700	9700	9700	9700	0
166	20231109	174800	60561010	9700	9700	9700	9700	0
167	20231109	174700	60561010	9700	9700	9700	9700	0
168	20231109	174600	60561010	9700	9700	9700	9700	0
169	20231109	174500	60561010	9700	9700	9700	9700	0
170	20231109	174400	60561010	9700	9700	9700	9700	0
171	20231109	174300	60561010	9700	9700	9700	9700	0
172	20231109	174200	60561010	9700	9700	9700	9700	0
173	20231109	174100	60561010	9700	9700	9700	9700	0
174	20231109	174000	60561010	9700	9700	9700	9700	0
175	20231109	173900	60561010	9700	9700	9700	9700	0
176	20231109	173800	60561010	9700	9700	9700	9700	0
177	20231109	173700	60561010	9700	9700	9700	9700	0
178	20231109	173600	60561010	9700	9700	9700	9700	0
179	20231109	173500	60561010	9700	9700	9700	9700	0
180	20231109	173400	60561010	9700	9700	9700	9700	0
181	20231109	173300	60561010	9700	9700	9700	9700	0
182	20231109	173200	60561010	9700	9700	9700	9700	130
183	20231109	173100	60561010	9700	9700	9700	9700	0
184	20231109	173000	60561010	9700	9700	9700	9700	0
185	20231109	172900	60561010	9700	9700	9700	9700	0
186	20231109	172800	60561010	9700	9700	9700	9700	0
187	20231109	172700	60561010	9700	9700	9700	9700	0
188	20231109	172600	60561010	9700	9700	9700	9700	0
189	20231109	172500	60561010	9700	9700	9700	9700	0
190	20231109	172400	60561010	9700	9700	9700	9700	0
191	20231109	172300	60561010	9700	9700	9700	9700	0
192	20231109	172200	60561010	9700	9700	9700	9700	0
193	20231109	172100	60561010	9700	9700	9700	9700	0
194	20231109	172000	60561010	9700	9700	9700	9700	0
195	20231109	171900	60561010	9700	9700	9700	9700	0
196	20231109	171800	60561010	9700	9700	9700	9700	0
197	20231109	171700	60561010	9700	9700	9700	9700	0
198	20231109	171600	60561010	9700	9700	9700	9700	0
199	20231109	171500	60561010	9700	9700	9700	9700	0
200	20231109	171400	60561010	9700	9700	9700	9700	0
201	20231109	171300	60561010	9700	9700	9700	9700	0
202	20231109	171200	60561010	9700	9700	9700	9700	0
203	20231109	171100	60561010	9700	9700	9700	9700	0
204	20231109	171000	60561010	9700	9700	9700	9700	0
205	20231109	170900	60561010	9700	9700	9700	9700	0
206	20231109	170800	60561010	9700	9700	9700	9700	0
207	20231109	170700	60561010	9700	9700	9700	9700	0
208	20231109	170600	60561010	9700	9700	9700	9700	0
209	20231109	170500	60561010	9700	9700	9700	9700	0
210	20231109	170400	60561010	9700	9700	9700	9700	0
211	20231109	170300	60561010	9700	9700	9700	9700	0
212	20231109	170200	60561010	9700	9700	9700	9700	130
213	20231109	170100	60561010	9700	9700	9700	9700	0
214	20231109	170000	60561010	9700	9700	9700	9700	0
215	20231109	165900	60561010	9700	9700	9700	9700	0
216	20231109	165800	60561010	9700	9700	9700	9700	0
217	20231109	165700	60561010	9700	9700	9700	9700	0
218	20231109	165600	60561010	9700	9700	9700	9700	0
219	20231109	165500	60561010	9700	9700	9700	9700	0
220	20231109	165400	60561010	9700	9700	9700	9700	0
221	20231109	165300	60561010	9700	9700	9700	9700	0
222	20231109	165200	60561010	9700	9700	9700	9700	0
223	20231109	165100	60561010	9700	9700	9700	9700	0
224	20231109	165000	60561010	9700	9700	9700	9700	0
225	20231109	164900	60561010	9700	9700	9700	9700	0
226	20231109	164800	60561010	9700	9700	9700	9700	0
227	20231109	164700	60561010	9700	9700	9700	9700	0
228	20231109	164600	60561010	9700	9700	9700	9700	0
229	20231109	164500	60561010	9700	9700	9700	9700	0
230	20231109	164400	60561010	9700	9700	9700	9700	0
231	20231109	164300	60561010	9700	9700	9700	9700	0
232	20231109	164200	60561010	9700	9700	9700	9700	0
233	20231109	164100	60561010	9700	9700	9700	9700	0
234	20231109	164000	60561010	9700	9700	9700	9700	0
235	20231109	163900	60561010	9700	9700	9700	9700	0
236	20231109	163800	60561010	9700	9700	9700	9700	0
237	20231109	163700	60561010	9700	9700	9700	9700	0
238	20231109	163600	60561010	9700	9700	9700	9700	0
239	20231109	163500	60561010	9700	9700	9700	9700	0
240	20231109	163400	60561010	9700	9700	9700	9700	0
241	20231109	163300	60561010	9700	9700	9700	9700	0
242	20231109	163200	60561010	9700	9700	9700	9700	130
243	20231109	163100	60561010	9700	9700	9700	9700	0
244	20231109	163000	60561010	9700	9700	9700	9700	0
245	20231109	162900	60561010	9700	9700	9700	9700	0
246	20231109	162800	60561010	9700	9700	9700	9700	0
247	20231109	162700	60561010	9700	9700	9700	9700	0
248	20231109	162600	60561010	9700	9700	9700	9700	0
249	20231109	162500	60561010	9700	9700	9700	9700	0
250	20231109	162400	60561010	9700	9700	9700	9700	0
251	20231109	162300	60561010	9700	9700	9700	9700	0
252	20231109	162200	60561010	9700	9700	9700	9700	0
253	20231109	162100	60561010	9700	9700	9700	9700	0
254	20231109	162000	60561010	9700	9700	9700	9700	0
255	20231109	161900	60561010	9700	9700	9700	9700	0
256	20231109	161800	60561010	9700	9700	9700	9700	0
257	20231109	161700	60561010	9700	9700	9700	9700	0
258	20231109	161600	60561010	9700	9700	9700	9700	0
259	20231109	161500	60561010	9700	9700	9700	9700	0
260	20231109	161400	60561010	9700	9700	9700	9700	0
261	20231109	161300	60561010	9700	9700	9700	9700	0
262	20231109	161200	60561010	9700	9700	9700	9700	0
263	20231109	161100	60561010	9700	9700	9700	9700	0
264	20231109	161000	60561010	9700	9700	9700	9700	0
265	20231109	160900	60561010	9700	9700	9700	9700	0
266	20231109	160800	60561010	9700	9700	9700	9700	0
267	20231109	160700	60561010	9700	9700	9700	9700	0
268	20231109	160600	60561010	9700	9700	9700	9700	0
269	20231109	160500	60561010	9700	9700	9700	9700	0
270	20231109	160400	60561010	9700	9700	9700	9700	0
271	20231109	160300	60561010	9700	9700	9700	9700	0
272	20231109	160200	60561010	9700	9700	9700	9700	130
273	20231109	160100	60561010	9700	9700	9700	9700	0
274	20231109	160000	60561010	9700	9700	9700	9700	0
275	20231109	155900	60561010	9700	9700	9700	9700	0
276	20231109	155800	60561010	9700	9700	9700	9700	0
277	20231109	155700	60561010	9700	9700	9700	9700	0
278	20231109	155600	60561010	9700	9700	9700	9700	0
279	20231109	155500	60561010	9700	9700	9700	9700	0
280	20231109	155400	60561010	9700	9700	9700	9700	0
281	20231109	155300	60561010	9700	9700	9700	9700	0
282	20231109	155200	60561010	9700	9700	9700	9700	0
283	20231109	155100	60561010	9700	9700	9700	9700	0
284	20231109	155000	60561010	9700	9700	9700	9700	0
285	20231109	154900	60561010	9700	9700	9700	9700	0
286	20231109	154800	60561010	9700	9700	9700	9700	0
287	20231109	154700	60561010	9700	9700	9700	9700	0
288	20231109	154600	60561010	9700	9700	9700	9700	0
289	20231109	154500	60561010	9700	9700	9700	9700	0
290	20231109	154400	60561010	9700	9700	9700	9700	0
291	20231109	154300	60561010	9700	9700	9700	9700	0
292	20231109	154200	60561010	9700	9700	9700	9700	0
293	20231109	154100	60561010	9700	9700	9700	9700	0
294	20231109	154000	60561010	9700	9700	9700	9700	0
295	20231109	153900	60561010	9700	9700	9700	9700	0
296	20231109	153800	60561010	9700	9700	9700	9700	0
297	20231109	153700	60561010	9700	9700	9700	9700	0
298	20231109	153600	60561010	9700	9700	9700	9700	0
299	20231109	153500	60561010	9700	9700	9700	9700	0
300	20231109	153400	60561010	9700	9700	9700	9700	0
301	20231109	153300	60561010	9700	9700	9700	9700	0
302	20231109	153200	60561010	9700	9700	9700	9700	130
303	20231109	153100	60561010	9700	9700	9700	9700	0
304	20231109	153000	60561010	9700	9700	9700	9700	130
305	20231109	152900	59300010	9670	9670	9670	9670	0
306	20231109	152800	59300010	9670	9670	9670	9670	0
307	20231109	152700	59300010	9670	9670	9670	9670	0
308	20231109	152600	59300010	9670	9670	9670	9670	0
309	20231109	152500	59300010	9670	9670	9670	9670	0
310	20231109	152400	59300010	9670	9670	9670	9670	0
311	20231109	152300	59300010	9670	9670	9670	9670	0
312	20231109	152200	59300010	9670	9670	9670	9670	0
313	20231109	152100	59300010	9670	9670	9670	9670	0
314	20231109	152000	59300010	9670	9670	9670	9670	0
315	20231109	151900	59300010	9670	9670	9670	9670	5
316	20231109	151800	59251660	9670	9670	9670	9670	0
317	20231109	151700	59251660	9670	9670	9670	9670	30
318	20231109	151600	58961560	9600	9600	9600	9600	0
319	20231109	151500	58961560	9600	9660	9660	9600	1538
320	20231109	151400	44165820	9660	9660	9660	9660	50
321	20231109	151300	43682820	9670	9670	9670	9670	0
322	20231109	151200	43682820	9670	9670	9670	9670	0
323	20231109	151100	43682820	9670	9670	9670	9670	9
324	20231109	151000	43595790	9670	9670	9670	9670	19
325	20231109	150900	43412060	9670	9670	9670	9670	83
326	20231109	150800	42609450	9680	9680	9680	9680	2
327	20231109	150700	42590090	9680	9680	9680	9680	0
328	20231109	150600	42590090	9680	9690	9690	9680	39
329	20231109	150500	42212500	9700	9700	9700	9700	0
330	20231109	150400	42212500	9700	9700	9700	9700	0
331	20231109	150300	42212500	9700	9700	9700	9700	0
332	20231109	150200	42212500	9700	9700	9700	9700	0
333	20231109	150100	42212500	9700	9700	9700	9700	15
334	20231109	150000	42067000	9700	9700	9700	9700	11
335	20231109	145900	41960300	9710	9710	9710	9710	0
336	20231109	145800	41960300	9710	9710	9710	9710	0
337	20231109	145700	41960300	9710	9710	9710	9710	32
338	20231109	145600	41649580	9710	9710	9710	9710	0
339	20231109	145500	41649580	9710	9710	9710	9710	0
340	20231109	145400	41649580	9710	9710	9710	9710	0
341	20231109	145300	41649580	9710	9710	9710	9710	0
342	20231109	145200	41649580	9710	9710	9710	9710	0
343	20231109	145100	41649580	9710	9710	9710	9710	0
344	20231109	145000	41649580	9710	9710	9710	9710	0
345	20231109	144900	41649580	9710	9710	9710	9710	0
346	20231109	144800	41649580	9710	9710	9710	9710	0
347	20231109	144700	41649580	9710	9710	9710	9710	0
348	20231109	144600	41649580	9710	9710	9710	9710	0
349	20231109	144500	41649580	9710	9710	9710	9710	0
350	20231109	144400	41649580	9710	9710	9710	9710	0
351	20231109	144300	41649580	9710	9710	9710	9710	0
352	20231109	144200	41649580	9710	9710	9710	9710	1
353	20231109	144100	41639870	9700	9700	9700	9700	0
354	20231109	144000	41639870	9700	9700	9700	9700	0
355	20231109	143900	41639870	9700	9700	9700	9700	0
356	20231109	143800	41639870	9700	9710	9710	9700	3
357	20231109	143700	41610750	9760	9760	9760	9760	0
358	20231109	143600	41610750	9760	9760	9760	9760	0
359	20231109	143500	41610750	9760	9760	9760	9760	0
360	20231109	143400	41610750	9760	9760	9760	9760	0
361	20231109	143300	41610750	9760	9760	9760	9760	1
362	20231109	143200	41600990	9680	9680	9680	9680	0
363	20231109	143100	41600990	9680	9680	9680	9680	0
364	20231109	143000	41600990	9680	9680	9680	9680	0
365	20231109	142900	41600990	9680	9680	9680	9680	0
366	20231109	142800	41600990	9680	9680	9680	9680	0
367	20231109	142700	41600990	9680	9680	9680	9680	0
368	20231109	142600	41600990	9680	9680	9680	9680	0
369	20231109	142500	41600990	9680	9720	9720	9680	282
370	20231109	142400	38865680	9710	9710	9710	9710	0
371	20231109	142300	38865680	9710	9710	9710	9710	0
372	20231109	142200	38865680	9710	9710	9710	9710	0
373	20231109	142100	38865680	9710	9710	9710	9710	0
374	20231109	142000	38865680	9710	9710	9710	9710	0
375	20231109	141900	38865680	9710	9710	9710	9710	0
376	20231109	141800	38865680	9710	9710	9710	9710	0
377	20231109	141700	38865680	9710	9710	9710	9710	50
378	20231109	141600	38380180	9710	9710	9710	9710	0
379	20231109	141500	38380180	9710	9710	9710	9710	0
380	20231109	141400	38380180	9710	9740	9740	9710	100
381	20231109	141300	37408080	9730	9730	9730	9730	0
382	20231109	141200	37408080	9730	9730	9730	9730	0
383	20231109	141100	37408080	9730	9730	9730	9730	0
384	20231109	141000	37408080	9730	9730	9730	9730	0
385	20231109	140900	37408080	9730	9730	9730	9730	0
386	20231109	140800	37408080	9730	9730	9730	9730	0
387	20231109	140700	37408080	9730	9730	9730	9730	0
388	20231109	140600	37408080	9730	9730	9730	9730	0
389	20231109	140500	37408080	9730	9730	9730	9730	0
390	20231109	140400	37408080	9730	9730	9730	9730	0
391	20231109	140300	37408080	9730	9730	9730	9730	179
392	20231109	140200	35666410	9770	9770	9770	9770	0
393	20231109	140100	35666410	9770	9770	9770	9770	0
394	20231109	140000	35666410	9770	9770	9770	9770	0
395	20231109	135900	35666410	9770	9770	9770	9770	0
396	20231109	135800	35666410	9770	9770	9770	9770	0
397	20231109	135700	35666410	9770	9770	9770	9770	0
398	20231109	135600	35666410	9770	9770	9770	9770	0
399	20231109	135500	35666410	9770	9770	9770	9770	0
400	20231109	135400	35666410	9770	9770	9770	9770	0
401	20231109	135300	35666410	9770	9770	9770	9770	0
402	20231109	135200	35666410	9770	9770	9770	9770	13
403	20231109	135100	35539400	9770	9770	9770	9770	0
404	20231109	135000	35539400	9770	9760	9770	9760	400
405	20231109	134900	31631740	9740	9740	9740	9740	0
406	20231109	134800	31631740	9740	9740	9740	9740	0
407	20231109	134700	31631740	9740	9740	9740	9740	0
408	20231109	134600	31631740	9740	9740	9740	9740	0
409	20231109	134500	31631740	9740	9740	9740	9740	0
410	20231109	134400	31631740	9740	9740	9740	9740	0
411	20231109	134300	31631740	9740	9740	9740	9740	0
412	20231109	134200	31631740	9740	9740	9740	9740	0
413	20231109	134100	31631740	9740	9740	9740	9740	7
414	20231109	134000	31563560	9740	9740	9740	9740	0
415	20231109	133900	31563560	9740	9740	9740	9740	0
416	20231109	133800	31563560	9740	9740	9740	9740	0
417	20231109	133700	31563560	9740	9740	9740	9740	0
418	20231109	133600	31563560	9740	9740	9740	9740	124
419	20231109	133500	30355800	9770	9770	9770	9770	0
420	20231109	133400	30355800	9770	9770	9770	9770	0
421	20231109	133300	30355800	9770	9770	9770	9770	0
422	20231109	133200	30355800	9770	9770	9770	9770	0
423	20231109	133100	30355800	9770	9770	9770	9770	0
424	20231109	133000	30355800	9770	9770	9770	9770	1
425	20231109	132900	30346030	9730	9730	9730	9730	0
426	20231109	132800	30346030	9730	9730	9730	9730	0
427	20231109	132700	30346030	9730	9730	9730	9730	0
428	20231109	132600	30346030	9730	9730	9730	9730	0
429	20231109	132500	30346030	9730	9730	9730	9730	0
430	20231109	132400	30346030	9730	9730	9730	9730	0
431	20231109	132300	30346030	9730	9730	9730	9730	0
432	20231109	132200	30346030	9730	9730	9730	9730	0
433	20231109	132100	30346030	9730	9730	9730	9730	0
434	20231109	132000	30346030	9730	9730	9730	9730	0
435	20231109	131900	30346030	9730	9730	9730	9730	0
436	20231109	131800	30346030	9730	9730	9730	9730	0
437	20231109	131700	30346030	9730	9730	9730	9730	0
438	20231109	131600	30346030	9730	9730	9730	9730	0
439	20231109	131500	30346030	9730	9730	9730	9730	0
440	20231109	131400	30346030	9730	9730	9730	9730	0
441	20231109	131300	30346030	9730	9730	9730	9730	0
442	20231109	131200	30346030	9730	9730	9730	9730	0
443	20231109	131100	30346030	9730	9730	9730	9730	0
444	20231109	131000	30346030	9730	9730	9730	9730	0
445	20231109	130900	30346030	9730	9730	9730	9730	0
446	20231109	130800	30346030	9730	9730	9730	9730	0
447	20231109	130700	30346030	9730	9730	9730	9730	0
448	20231109	130600	30346030	9730	9730	9730	9730	0
449	20231109	130500	30346030	9730	9730	9730	9730	0
450	20231109	130400	30346030	9730	9730	9730	9730	0
451	20231109	130300	30346030	9730	9730	9730	9730	0
452	20231109	130200	30346030	9730	9730	9730	9730	0
453	20231109	130100	30346030	9730	9730	9730	9730	0
454	20231109	130000	30346030	9730	9730	9730	9730	0
455	20231109	125900	30346030	9730	9730	9730	9730	6
456	20231109	125800	30287650	9780	9780	9780	9780	0
457	20231109	125700	30287650	9780	9780	9780	9780	0
458	20231109	125600	30287650	9780	9780	9780	9780	0
459	20231109	125500	30287650	9780	9750	9780	9750	410
460	20231109	125400	26282580	9730	9730	9730	9730	0
461	20231109	125300	26282580	9730	9730	9730	9730	0
462	20231109	125200	26282580	9730	9730	9730	9730	0
463	20231109	125100	26282580	9730	9730	9730	9730	0
464	20231109	125000	26282580	9730	9730	9730	9730	0
465	20231109	124900	26282580	9730	9730	9730	9730	0
466	20231109	124800	26282580	9730	9730	9730	9730	0
467	20231109	124700	26282580	9730	9730	9730	9730	0
468	20231109	124600	26282580	9730	9730	9730	9730	0
469	20231109	124500	26282580	9730	9730	9730	9730	0
470	20231109	124400	26282580	9730	9730	9730	9730	0
471	20231109	124300	26282580	9730	9730	9730	9730	25
472	20231109	124200	26039330	9730	9730	9730	9730	0
473	20231109	124100	26039330	9730	9730	9730	9730	30
474	20231109	124000	25747430	9730	9730	9730	9730	0
475	20231109	123900	25747430	9730	9730	9730	9730	0
476	20231109	123800	25747430	9730	9730	9730	9730	0
477	20231109	123700	25747430	9730	9730	9730	9730	0
478	20231109	123600	25747430	9730	9730	9730	9730	0
479	20231109	123500	25747430	9730	9730	9730	9730	0
480	20231109	123400	25747430	9730	9730	9730	9730	0
481	20231109	123300	25747430	9730	9730	9730	9730	0
482	20231109	123200	25747430	9730	9730	9730	9730	0
483	20231109	123100	25747430	9730	9730	9730	9730	0
484	20231109	123000	25747430	9730	9730	9730	9730	0
485	20231109	122900	25747430	9730	9730	9730	9730	0
486	20231109	122800	25747430	9730	9730	9730	9730	0
487	20231109	122700	25747430	9730	9730	9730	9730	0
488	20231109	122600	25747430	9730	9730	9730	9730	0
489	20231109	122500	25747430	9730	9730	9730	9730	0
490	20231109	122400	25747430	9730	9730	9730	9730	0
491	20231109	122300	25747430	9730	9730	9730	9730	0
492	20231109	122200	25747430	9730	9730	9730	9730	0
493	20231109	122100	25747430	9730	9730	9730	9730	0
494	20231109	122000	25747430	9730	9730	9730	9730	0
495	20231109	121900	25747430	9730	9730	9730	9730	0
496	20231109	121800	25747430	9730	9730	9730	9730	0
497	20231109	121700	25747430	9730	9730	9730	9730	55
498	20231109	121600	25212280	9730	9730	9730	9730	0
499	20231109	121500	25212280	9730	9730	9730	9730	0
500	20231109	121400	25212280	9730	9730	9730	9730	0
501	20231109	121300	25212280	9730	9730	9730	9730	0
502	20231109	121200	25212280	9730	9730	9730	9730	0
503	20231109	121100	25212280	9730	9730	9730	9730	0
504	20231109	121000	25212280	9730	9730	9730	9730	0
505	20231109	120900	25212280	9730	9730	9730	9730	0
506	20231109	120800	25212280	9730	9730	9730	9730	0
507	20231109	120700	25212280	9730	9730	9730	9730	0
508	20231109	120600	25212280	9730	9730	9730	9730	0
509	20231109	120500	25212280	9730	9730	9730	9730	0
510	20231109	120400	25212280	9730	9730	9730	9730	0
511	20231109	120300	25212280	9730	9730	9730	9730	0
512	20231109	120200	25212280	9730	9730	9730	9730	5
513	20231109	120100	25163630	9720	9720	9720	9720	0
514	20231109	120000	25163630	9720	9720	9720	9720	0
515	20231109	115900	25163630	9720	9720	9720	9720	1
516	20231109	115800	25153910	9750	9750	9750	9750	0
517	20231109	115700	25153910	9750	9750	9750	9750	0
518	20231109	115600	25153910	9750	9750	9750	9750	0
519	20231109	115500	25153910	9750	9750	9750	9750	0
520	20231109	115400	25153910	9750	9750	9750	9750	0
521	20231109	115300	25153910	9750	9750	9750	9750	0
522	20231109	115200	25153910	9750	9750	9750	9750	0
523	20231109	115100	25153910	9750	9750	9750	9750	1
524	20231109	115000	25144160	9750	9750	9750	9750	0
525	20231109	114900	25144160	9750	9750	9750	9750	0
526	20231109	114800	25144160	9750	9750	9750	9750	0
527	20231109	114700	25144160	9750	9750	9750	9750	0
528	20231109	114600	25144160	9750	9750	9750	9750	0
529	20231109	114500	25144160	9750	9750	9750	9750	0
530	20231109	114400	25144160	9750	9750	9750	9750	0
531	20231109	114300	25144160	9750	9750	9750	9750	0
532	20231109	114200	25144160	9750	9750	9750	9750	19
533	20231109	114100	24958910	9750	9750	9750	9750	0
534	20231109	114000	24958910	9750	9750	9750	9750	0
535	20231109	113900	24958910	9750	9750	9750	9750	0
536	20231109	113800	24958910	9750	9750	9750	9750	0
537	20231109	113700	24958910	9750	9750	9750	9750	0
538	20231109	113600	24958910	9750	9740	9750	9740	15
539	20231109	113500	24812790	9740	9740	9740	9740	0
540	20231109	113400	24812790	9740	9740	9740	9740	0
541	20231109	113300	24812790	9740	9740	9740	9740	0
542	20231109	113200	24812790	9740	9740	9740	9740	0
543	20231109	113100	24812790	9740	9740	9740	9740	0
544	20231109	113000	24812790	9740	9740	9740	9740	10
545	20231109	112900	24715390	9740	9740	9740	9740	0
546	20231109	112800	24715390	9740	9740	9740	9740	0
547	20231109	112700	24715390	9740	9740	9740	9740	1
548	20231109	112600	24705650	9750	9750	9750	9750	0
549	20231109	112500	24705650	9750	9750	9750	9750	0
550	20231109	112400	24705650	9750	9750	9750	9750	0
551	20231109	112300	24705650	9750	9750	9750	9750	2
552	20231109	112200	24686150	9750	9750	9750	9750	0
553	20231109	112100	24686150	9750	9750	9750	9750	0
554	20231109	112000	24686150	9750	9750	9750	9750	0
555	20231109	111900	24686150	9750	9750	9750	9750	0
556	20231109	111800	24686150	9750	9750	9750	9750	0
557	20231109	111700	24686150	9750	9750	9750	9750	0
558	20231109	111600	24686150	9750	9750	9750	9750	0
559	20231109	111500	24686150	9750	9750	9750	9750	0
560	20231109	111400	24686150	9750	9750	9750	9750	0
561	20231109	111300	24686150	9750	9750	9750	9750	0
562	20231109	111200	24686150	9750	9750	9750	9750	0
563	20231109	111100	24686150	9750	9750	9750	9750	0
564	20231109	111000	24686150	9750	9750	9750	9750	0
565	20231109	110900	24686150	9750	9750	9750	9750	0
566	20231109	110800	24686150	9750	9750	9750	9750	7
567	20231109	110700	24617900	9750	9750	9750	9750	0
568	20231109	110600	24617900	9750	9750	9750	9750	0
569	20231109	110500	24617900	9750	9750	9750	9750	0
570	20231109	110400	24617900	9750	9750	9750	9750	0
571	20231109	110300	24617900	9750	9750	9750	9750	0
572	20231109	110200	24617900	9750	9750	9750	9750	0
573	20231109	110100	24617900	9750	9750	9750	9750	0
574	20231109	110000	24617900	9750	9750	9750	9750	0
575	20231109	105900	24617900	9750	9750	9750	9750	0
576	20231109	105800	24617900	9750	9750	9750	9750	0
577	20231109	105700	24617900	9750	9750	9750	9750	0
578	20231109	105600	24617900	9750	9750	9750	9750	0
579	20231109	105500	24617900	9750	9750	9750	9750	0
580	20231109	105400	24617900	9750	9750	9750	9750	0
581	20231109	105300	24617900	9750	9750	9750	9750	0
582	20231109	105200	24617900	9750	9750	9750	9750	0
583	20231109	105100	24617900	9750	9750	9750	9750	0
584	20231109	105000	24617900	9750	9750	9750	9750	10
585	20231109	104900	24520400	9760	9760	9760	9760	0
586	20231109	104800	24520400	9760	9760	9760	9760	0
587	20231109	104700	24520400	9760	9760	9760	9760	0
588	20231109	104600	24520400	9760	9760	9760	9760	0
589	20231109	104500	24520400	9760	9760	9760	9760	0
590	20231109	104400	24520400	9760	9760	9760	9760	0
591	20231109	104300	24520400	9760	9760	9760	9760	0
592	20231109	104200	24520400	9760	9690	9760	9690	66
593	20231109	104100	23880600	9690	9690	9690	9690	0
594	20231109	104000	23880600	9690	9690	9690	9690	0
595	20231109	103900	23880600	9690	9690	9690	9690	0
596	20231109	103800	23880600	9690	9690	9690	9690	0
597	20231109	103700	23880600	9690	9690	9690	9690	0
598	20231109	103600	23880600	9690	9690	9690	9690	0
599	20231109	103500	23880600	9690	9690	9690	9690	4
600	20231109	103400	23841840	9650	9650	9650	9650	0
601	20231109	103300	23841840	9650	9650	9650	9650	0
602	20231109	103200	23841840	9650	9650	9650	9650	0
603	20231109	103100	23841840	9650	9650	9650	9650	0
604	20231109	103000	23841840	9650	9650	9650	9650	0
605	20231109	102900	23841840	9650	9650	9650	9650	0
606	20231109	102800	23841840	9650	9650	9650	9650	0
607	20231109	102700	23841840	9650	9650	9650	9650	205
608	20231109	102600	21863590	9650	9650	9650	9650	0
609	20231109	102500	21863590	9650	9650	9650	9650	0
610	20231109	102400	21863590	9650	9650	9650	9650	0
611	20231109	102300	21863590	9650	9650	9650	9650	120
612	20231109	102200	20705590	9650	9650	9650	9650	110
613	20231109	102100	19644090	9650	9650	9650	9650	0
614	20231109	102000	19644090	9650	9650	9650	9650	0
615	20231109	101900	19644090	9650	9650	9650	9650	0
616	20231109	101800	19644090	9650	9650	9650	9650	0
617	20231109	101700	19644090	9650	9650	9650	9650	0
618	20231109	101600	19644090	9650	9650	9650	9650	0
619	20231109	101500	19644090	9650	9650	9650	9650	2
620	20231109	101400	19624790	9650	9650	9650	9650	5
621	20231109	101300	19576540	9640	9640	9640	9640	0
622	20231109	101200	19576540	9640	9640	9640	9640	0
623	20231109	101100	19576540	9640	9640	9640	9640	0
624	20231109	101000	19576540	9640	9640	9640	9640	0
625	20231109	100900	19576540	9640	9640	9640	9640	7
626	20231109	100800	19509060	9650	9650	9650	9650	20
627	20231109	100700	19316060	9650	9650	9650	9650	53
628	20231109	100600	18804610	9650	9650	9650	9650	14
629	20231109	100500	18669510	9650	9650	9650	9650	0
630	20231109	100400	18669510	9650	9650	9650	9650	0
631	20231109	100300	18669510	9650	9650	9650	9650	0
632	20231109	100200	18669510	9650	9650	9650	9650	1
633	20231109	100100	18659860	9650	9650	9650	9650	0
634	20231109	100000	18659860	9650	9650	9650	9650	0
635	20231109	095900	18659860	9650	9650	9650	9650	19
636	20231109	095800	18476510	9650	9650	9650	9650	19
637	20231109	095700	18293160	9650	9660	9660	9650	55
638	20231109	095600	17762280	9670	9760	9760	9670	267
639	20231109	095500	15175050	9700	9700	9700	9700	0
640	20231109	095400	15175050	9700	9700	9700	9700	0
641	20231109	095300	15175050	9700	9700	9700	9700	0
642	20231109	095200	15175050	9700	9700	9700	9700	50
643	20231109	095100	14690050	9700	9700	9700	9700	0
644	20231109	095000	14690050	9700	9700	9700	9700	0
645	20231109	094900	14690050	9700	9720	9720	9700	372
646	20231109	094800	11080810	9720	9720	9720	9720	0
647	20231109	094700	11080810	9720	9720	9720	9720	0
648	20231109	094600	11080810	9720	9720	9720	9720	0
649	20231109	094500	11080810	9720	9720	9720	9720	5
650	20231109	094400	11032210	9710	9710	9710	9710	10
651	20231109	094300	10935110	9710	9750	9750	9710	286
652	20231109	094200	8153600	9760	9770	9770	9760	37
653	20231109	094100	7792320	9780	9780	9780	9780	0
654	20231109	094000	7792320	9780	9780	9780	9780	0
655	20231109	093900	7792320	9780	9780	9780	9780	15
656	20231109	093800	7645620	9810	9790	9810	9790	47
657	20231109	093700	7184880	9780	9780	9780	9780	0
658	20231109	093600	7184880	9780	9780	9780	9780	0
659	20231109	093500	7184880	9780	9780	9780	9780	0
660	20231109	093400	7184880	9780	9790	9790	9780	32
661	20231109	093300	6871860	9790	9790	9790	9790	0
662	20231109	093200	6871860	9790	9790	9790	9790	0
663	20231109	093100	6871860	9790	9790	9790	9790	10
664	20231109	093000	6773960	9790	9790	9790	9790	4
665	20231109	092900	6734800	9790	9790	9790	9790	5
666	20231109	092800	6685850	9790	9790	9790	9790	82
667	20231109	092700	5883070	9790	9790	9790	9790	0
668	20231109	092600	5883070	9790	9790	9790	9790	0
669	20231109	092500	5883070	9790	9790	9790	9790	0
670	20231109	092400	5883070	9790	9790	9790	9790	1
671	20231109	092300	5873280	9760	9760	9760	9760	6
672	20231109	092200	5814720	9760	9760	9760	9760	1
673	20231109	092100	5804960	9750	9750	9750	9750	2
674	20231109	092000	5785460	9760	9760	9760	9760	102
675	20231109	091900	4789940	9750	9750	9750	9750	2
676	20231109	091800	4770440	9760	9770	9770	9760	4
677	20231109	091700	4731380	9790	9790	9790	9790	0
678	20231109	091600	4731380	9790	9790	9790	9790	0
679	20231109	091500	4731380	9790	9790	9790	9790	0
680	20231109	091400	4731380	9790	9790	9790	9790	0
681	20231109	091300	4731380	9790	9790	9790	9790	0
682	20231109	091200	4731380	9790	9790	9790	9790	1
683	20231109	091100	4721590	9750	9750	9750	9750	0
684	20231109	091000	4721590	9750	9750	9750	9750	151
685	20231109	090900	3249340	9780	9780	9780	9780	58
686	20231109	090800	2682100	9780	9780	9780	9780	46
687	20231109	090700	2232220	9780	9780	9780	9780	1
688	20231109	090600	2222440	9790	9790	9790	9790	0
689	20231109	090500	2222440	9790	9790	9790	9790	106
690	20231109	090400	1184700	9880	9880	9880	9880	0
691	20231109	090300	1184700	9880	9880	9880	9880	0
692	20231109	090200	1184700	9880	9880	9880	9880	0
693	20231109	090100	1184700	9880	9870	9880	9870	117
694	20231109	090000	29450	9870	9790	9870	9790	3