KissMeData/109670/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200900	327907010	9750	9750	9750	9750	485
3	20241107	200800	327907010	9750	9750	9750	9750	0
4	20241107	200700	327907010	9750	9750	9750	9750	0
5	20241107	200600	327907010	9750	9750	9750	9750	0
6	20241107	200500	327907010	9750	9750	9750	9750	0
7	20241107	200400	327907010	9750	9750	9750	9750	0
8	20241107	200300	327907010	9750	9750	9750	9750	0
9	20241107	200200	327907010	9750	9750	9750	9750	0
10	20241107	200100	327907010	9750	9750	9750	9750	0
11	20241107	200000	327907010	9750	9750	9750	9750	0
12	20241107	195900	327907010	9750	9750	9750	9750	0
13	20241107	195800	327907010	9750	9750	9750	9750	0
14	20241107	195700	327907010	9750	9750	9750	9750	0
15	20241107	195600	327907010	9750	9750	9750	9750	0
16	20241107	195500	327907010	9750	9750	9750	9750	0
17	20241107	195400	327907010	9750	9750	9750	9750	0
18	20241107	195300	327907010	9750	9750	9750	9750	0
19	20241107	195200	327907010	9750	9750	9750	9750	0
20	20241107	195100	327907010	9750	9750	9750	9750	0
21	20241107	195000	327907010	9750	9750	9750	9750	0
22	20241107	194900	327907010	9750	9750	9750	9750	0
23	20241107	194800	327907010	9750	9750	9750	9750	0
24	20241107	194700	327907010	9750	9750	9750	9750	0
25	20241107	194600	327907010	9750	9750	9750	9750	0
26	20241107	194500	327907010	9750	9750	9750	9750	0
27	20241107	194400	327907010	9750	9750	9750	9750	0
28	20241107	194300	327907010	9750	9750	9750	9750	0
29	20241107	194200	327907010	9750	9750	9750	9750	0
30	20241107	194100	327907010	9750	9750	9750	9750	0
31	20241107	194000	327907010	9750	9750	9750	9750	0
32	20241107	193900	327907010	9750	9750	9750	9750	485
33	20241107	193800	327907010	9750	9750	9750	9750	0
34	20241107	193700	327907010	9750	9750	9750	9750	0
35	20241107	193600	327907010	9750	9750	9750	9750	0
36	20241107	193500	327907010	9750	9750	9750	9750	0
37	20241107	193400	327907010	9750	9750	9750	9750	0
38	20241107	193300	327907010	9750	9750	9750	9750	0
39	20241107	193200	327907010	9750	9750	9750	9750	0
40	20241107	193100	327907010	9750	9750	9750	9750	0
41	20241107	193000	327907010	9750	9750	9750	9750	0
42	20241107	192900	327907010	9750	9750	9750	9750	0
43	20241107	192800	327907010	9750	9750	9750	9750	0
44	20241107	192700	327907010	9750	9750	9750	9750	0
45	20241107	192600	327907010	9750	9750	9750	9750	0
46	20241107	192500	327907010	9750	9750	9750	9750	0
47	20241107	192400	327907010	9750	9750	9750	9750	0
48	20241107	192300	327907010	9750	9750	9750	9750	0
49	20241107	192200	327907010	9750	9750	9750	9750	0
50	20241107	192100	327907010	9750	9750	9750	9750	0
51	20241107	192000	327907010	9750	9750	9750	9750	0
52	20241107	191900	327907010	9750	9750	9750	9750	0
53	20241107	191800	327907010	9750	9750	9750	9750	0
54	20241107	191700	327907010	9750	9750	9750	9750	0
55	20241107	191600	327907010	9750	9750	9750	9750	0
56	20241107	191500	327907010	9750	9750	9750	9750	0
57	20241107	191400	327907010	9750	9750	9750	9750	0
58	20241107	191300	327907010	9750	9750	9750	9750	0
59	20241107	191200	327907010	9750	9750	9750	9750	0
60	20241107	191100	327907010	9750	9750	9750	9750	0
61	20241107	191000	327907010	9750	9750	9750	9750	0
62	20241107	190900	327907010	9750	9750	9750	9750	485
63	20241107	190800	327907010	9750	9750	9750	9750	0
64	20241107	190700	327907010	9750	9750	9750	9750	0
65	20241107	190600	327907010	9750	9750	9750	9750	0
66	20241107	190500	327907010	9750	9750	9750	9750	0
67	20241107	190400	327907010	9750	9750	9750	9750	0
68	20241107	190300	327907010	9750	9750	9750	9750	0
69	20241107	190200	327907010	9750	9750	9750	9750	0
70	20241107	190100	327907010	9750	9750	9750	9750	0
71	20241107	190000	327907010	9750	9750	9750	9750	0
72	20241107	185900	327907010	9750	9750	9750	9750	0
73	20241107	185800	327907010	9750	9750	9750	9750	0
74	20241107	185700	327907010	9750	9750	9750	9750	0
75	20241107	185600	327907010	9750	9750	9750	9750	0
76	20241107	185500	327907010	9750	9750	9750	9750	0
77	20241107	185400	327907010	9750	9750	9750	9750	0
78	20241107	185300	327907010	9750	9750	9750	9750	0
79	20241107	185200	327907010	9750	9750	9750	9750	0
80	20241107	185100	327907010	9750	9750	9750	9750	0
81	20241107	185000	327907010	9750	9750	9750	9750	0
82	20241107	184900	327907010	9750	9750	9750	9750	0
83	20241107	184800	327907010	9750	9750	9750	9750	0
84	20241107	184700	327907010	9750	9750	9750	9750	0
85	20241107	184600	327907010	9750	9750	9750	9750	0
86	20241107	184500	327907010	9750	9750	9750	9750	0
87	20241107	184400	327907010	9750	9750	9750	9750	0
88	20241107	184300	327907010	9750	9750	9750	9750	0
89	20241107	184200	327907010	9750	9750	9750	9750	0
90	20241107	184100	327907010	9750	9750	9750	9750	0
91	20241107	184000	327907010	9750	9750	9750	9750	0
92	20241107	183900	327907010	9750	9750	9750	9750	485
93	20241107	183800	327907010	9750	9750	9750	9750	0
94	20241107	183700	327907010	9750	9750	9750	9750	0
95	20241107	183600	327907010	9750	9750	9750	9750	0
96	20241107	183500	327907010	9750	9750	9750	9750	0
97	20241107	183400	327907010	9750	9750	9750	9750	0
98	20241107	183300	327907010	9750	9750	9750	9750	0
99	20241107	183200	327907010	9750	9750	9750	9750	0
100	20241107	183100	327907010	9750	9750	9750	9750	0
101	20241107	183000	327907010	9750	9750	9750	9750	0
102	20241107	182900	327907010	9750	9750	9750	9750	0
103	20241107	182800	327907010	9750	9750	9750	9750	0
104	20241107	182700	327907010	9750	9750	9750	9750	0
105	20241107	182600	327907010	9750	9750	9750	9750	0
106	20241107	182500	327907010	9750	9750	9750	9750	0
107	20241107	182400	327907010	9750	9750	9750	9750	0
108	20241107	182300	327907010	9750	9750	9750	9750	0
109	20241107	182200	327907010	9750	9750	9750	9750	0
110	20241107	182100	327907010	9750	9750	9750	9750	0
111	20241107	182000	327907010	9750	9750	9750	9750	0
112	20241107	181900	327907010	9750	9750	9750	9750	0
113	20241107	181800	327907010	9750	9750	9750	9750	0
114	20241107	181700	327907010	9750	9750	9750	9750	0
115	20241107	181600	327907010	9750	9750	9750	9750	0
116	20241107	181500	327907010	9750	9750	9750	9750	0
117	20241107	181400	327907010	9750	9750	9750	9750	0
118	20241107	181300	327907010	9750	9750	9750	9750	0
119	20241107	181200	327907010	9750	9750	9750	9750	0
120	20241107	181100	327907010	9750	9750	9750	9750	0
121	20241107	181000	327907010	9750	9750	9750	9750	0
122	20241107	180900	327907010	9750	9750	9750	9750	485
123	20241107	180800	327907010	9750	9750	9750	9750	0
124	20241107	180700	327907010	9750	9750	9750	9750	0
125	20241107	180600	327907010	9750	9750	9750	9750	0
126	20241107	180500	327907010	9750	9750	9750	9750	0
127	20241107	180400	327907010	9750	9750	9750	9750	0
128	20241107	180300	327907010	9750	9750	9750	9750	0
129	20241107	180200	327907010	9750	9750	9750	9750	0
130	20241107	180100	327907010	9750	9750	9750	9750	0
131	20241107	180000	327907010	9750	9750	9750	9750	0
132	20241107	175900	327907010	9750	9750	9750	9750	0
133	20241107	175800	327907010	9750	9750	9750	9750	0
134	20241107	175700	327907010	9750	9750	9750	9750	0
135	20241107	175600	327907010	9750	9750	9750	9750	0
136	20241107	175500	327907010	9750	9750	9750	9750	0
137	20241107	175400	327907010	9750	9750	9750	9750	0
138	20241107	175300	327907010	9750	9750	9750	9750	0
139	20241107	175200	327907010	9750	9750	9750	9750	0
140	20241107	175100	327907010	9750	9750	9750	9750	0
141	20241107	175000	327907010	9750	9750	9750	9750	0
142	20241107	174900	327907010	9750	9750	9750	9750	0
143	20241107	174800	327907010	9750	9750	9750	9750	0
144	20241107	174700	327907010	9750	9750	9750	9750	0
145	20241107	174600	327907010	9750	9750	9750	9750	0
146	20241107	174500	327907010	9750	9750	9750	9750	0
147	20241107	174400	327907010	9750	9750	9750	9750	0
148	20241107	174300	327907010	9750	9750	9750	9750	0
149	20241107	174200	327907010	9750	9750	9750	9750	0
150	20241107	174100	327907010	9750	9750	9750	9750	0
151	20241107	174000	327907010	9750	9750	9750	9750	0
152	20241107	173900	327907010	9750	9750	9750	9750	485
153	20241107	173800	327907010	9750	9750	9750	9750	0
154	20241107	173700	327907010	9750	9750	9750	9750	0
155	20241107	173600	327907010	9750	9750	9750	9750	0
156	20241107	173500	327907010	9750	9750	9750	9750	0
157	20241107	173400	327907010	9750	9750	9750	9750	0
158	20241107	173300	327907010	9750	9750	9750	9750	0
159	20241107	173200	327907010	9750	9750	9750	9750	0
160	20241107	173100	327907010	9750	9750	9750	9750	0
161	20241107	173000	327907010	9750	9750	9750	9750	0
162	20241107	172900	327907010	9750	9750	9750	9750	0
163	20241107	172800	327907010	9750	9750	9750	9750	0
164	20241107	172700	327907010	9750	9750	9750	9750	0
165	20241107	172600	327907010	9750	9750	9750	9750	0
166	20241107	172500	327907010	9750	9750	9750	9750	0
167	20241107	172400	327907010	9750	9750	9750	9750	0
168	20241107	172300	327907010	9750	9750	9750	9750	0
169	20241107	172200	327907010	9750	9750	9750	9750	0
170	20241107	172100	327907010	9750	9750	9750	9750	0
171	20241107	172000	327907010	9750	9750	9750	9750	0
172	20241107	171900	327907010	9750	9750	9750	9750	0
173	20241107	171800	327907010	9750	9750	9750	9750	0
174	20241107	171700	327907010	9750	9750	9750	9750	0
175	20241107	171600	327907010	9750	9750	9750	9750	0
176	20241107	171500	327907010	9750	9750	9750	9750	0
177	20241107	171400	327907010	9750	9750	9750	9750	0
178	20241107	171300	327907010	9750	9750	9750	9750	0
179	20241107	171200	327907010	9750	9750	9750	9750	0
180	20241107	171100	327907010	9750	9750	9750	9750	0
181	20241107	171000	327907010	9750	9750	9750	9750	0
182	20241107	170900	327907010	9750	9750	9750	9750	485
183	20241107	170800	327907010	9750	9750	9750	9750	0
184	20241107	170700	327907010	9750	9750	9750	9750	0
185	20241107	170600	327907010	9750	9750	9750	9750	0
186	20241107	170500	327907010	9750	9750	9750	9750	0
187	20241107	170400	327907010	9750	9750	9750	9750	0
188	20241107	170300	327907010	9750	9750	9750	9750	0
189	20241107	170200	327907010	9750	9750	9750	9750	0
190	20241107	170100	327907010	9750	9750	9750	9750	0
191	20241107	170000	327907010	9750	9750	9750	9750	0
192	20241107	165900	327907010	9750	9750	9750	9750	0
193	20241107	165800	327907010	9750	9750	9750	9750	0
194	20241107	165700	327907010	9750	9750	9750	9750	0
195	20241107	165600	327907010	9750	9750	9750	9750	0
196	20241107	165500	327907010	9750	9750	9750	9750	0
197	20241107	165400	327907010	9750	9750	9750	9750	0
198	20241107	165300	327907010	9750	9750	9750	9750	0
199	20241107	165200	327907010	9750	9750	9750	9750	0
200	20241107	165100	327907010	9750	9750	9750	9750	0
201	20241107	165000	327907010	9750	9750	9750	9750	0
202	20241107	164900	327907010	9750	9750	9750	9750	0
203	20241107	164800	327907010	9750	9750	9750	9750	0
204	20241107	164700	327907010	9750	9750	9750	9750	0
205	20241107	164600	327907010	9750	9750	9750	9750	0
206	20241107	164500	327907010	9750	9750	9750	9750	0
207	20241107	164400	327907010	9750	9750	9750	9750	0
208	20241107	164300	327907010	9750	9750	9750	9750	0
209	20241107	164200	327907010	9750	9750	9750	9750	0
210	20241107	164100	327907010	9750	9750	9750	9750	0
211	20241107	164000	327907010	9750	9750	9750	9750	0
212	20241107	163900	327907010	9750	9750	9750	9750	485
213	20241107	163800	327907010	9750	9750	9750	9750	0
214	20241107	163700	327907010	9750	9750	9750	9750	0
215	20241107	163600	327907010	9750	9750	9750	9750	0
216	20241107	163500	327907010	9750	9750	9750	9750	0
217	20241107	163400	327907010	9750	9750	9750	9750	0
218	20241107	163300	327907010	9750	9750	9750	9750	0
219	20241107	163200	327907010	9750	9750	9750	9750	0
220	20241107	163100	327907010	9750	9750	9750	9750	0
221	20241107	163000	327907010	9750	9750	9750	9750	0
222	20241107	162900	327907010	9750	9750	9750	9750	0
223	20241107	162800	327907010	9750	9750	9750	9750	0
224	20241107	162700	327907010	9750	9750	9750	9750	0
225	20241107	162600	327907010	9750	9750	9750	9750	0
226	20241107	162500	327907010	9750	9750	9750	9750	0
227	20241107	162400	327907010	9750	9750	9750	9750	0
228	20241107	162300	327907010	9750	9750	9750	9750	0
229	20241107	162200	327907010	9750	9750	9750	9750	0
230	20241107	162100	327907010	9750	9750	9750	9750	0
231	20241107	162000	327907010	9750	9750	9750	9750	0
232	20241107	161900	327907010	9750	9750	9750	9750	0
233	20241107	161800	327907010	9750	9750	9750	9750	0
234	20241107	161700	327907010	9750	9750	9750	9750	0
235	20241107	161600	327907010	9750	9750	9750	9750	0
236	20241107	161500	327907010	9750	9750	9750	9750	0
237	20241107	161400	327907010	9750	9750	9750	9750	0
238	20241107	161300	327907010	9750	9750	9750	9750	0
239	20241107	161200	327907010	9750	9750	9750	9750	0
240	20241107	161100	327907010	9750	9750	9750	9750	0
241	20241107	161000	327907010	9750	9750	9750	9750	0
242	20241107	160900	327907010	9750	9750	9750	9750	485
243	20241107	160800	327907010	9750	9750	9750	9750	0
244	20241107	160700	327907010	9750	9750	9750	9750	0
245	20241107	160600	327907010	9750	9750	9750	9750	0
246	20241107	160500	327907010	9750	9750	9750	9750	0
247	20241107	160400	327907010	9750	9750	9750	9750	0
248	20241107	160300	327907010	9750	9750	9750	9750	0
249	20241107	160200	327907010	9750	9750	9750	9750	0
250	20241107	160100	327907010	9750	9750	9750	9750	0
251	20241107	160000	327907010	9750	9750	9750	9750	0
252	20241107	155900	327907010	9750	9750	9750	9750	0
253	20241107	155800	327907010	9750	9750	9750	9750	0
254	20241107	155700	327907010	9750	9750	9750	9750	0
255	20241107	155600	327907010	9750	9750	9750	9750	0
256	20241107	155500	327907010	9750	9750	9750	9750	0
257	20241107	155400	327907010	9750	9750	9750	9750	0
258	20241107	155300	327907010	9750	9750	9750	9750	0
259	20241107	155200	327907010	9750	9750	9750	9750	0
260	20241107	155100	327907010	9750	9750	9750	9750	0
261	20241107	155000	327907010	9750	9750	9750	9750	0
262	20241107	154900	327907010	9750	9750	9750	9750	0
263	20241107	154800	327907010	9750	9750	9750	9750	0
264	20241107	154700	327907010	9750	9750	9750	9750	0
265	20241107	154600	327907010	9750	9750	9750	9750	0
266	20241107	154500	327907010	9750	9750	9750	9750	0
267	20241107	154400	327907010	9750	9750	9750	9750	0
268	20241107	154300	327907010	9750	9750	9750	9750	0
269	20241107	154200	327907010	9750	9750	9750	9750	0
270	20241107	154100	327907010	9750	9750	9750	9750	0
271	20241107	154000	327907010	9750	9750	9750	9750	0
272	20241107	153900	327907010	9750	9750	9750	9750	485
273	20241107	153800	327907010	9750	9750	9750	9750	0
274	20241107	153700	327907010	9750	9750	9750	9750	0
275	20241107	153600	327907010	9750	9750	9750	9750	0
276	20241107	153500	327907010	9750	9750	9750	9750	0
277	20241107	153400	327907010	9750	9750	9750	9750	0
278	20241107	153300	327907010	9750	9750	9750	9750	0
279	20241107	153200	327907010	9750	9750	9750	9750	0
280	20241107	153100	327907010	9750	9750	9750	9750	0
281	20241107	153000	327907010	9750	9750	9750	9750	485
282	20241107	152900	323178260	9730	9730	9730	9730	0
283	20241107	152800	323178260	9730	9730	9730	9730	0
284	20241107	152700	323178260	9730	9730	9730	9730	0
285	20241107	152600	323178260	9730	9730	9730	9730	0
286	20241107	152500	323178260	9730	9730	9730	9730	0
287	20241107	152400	323178260	9730	9730	9730	9730	0
288	20241107	152300	323178260	9730	9730	9730	9730	0
289	20241107	152200	323178260	9730	9730	9730	9730	0
290	20241107	152100	323178260	9730	9730	9730	9730	0
291	20241107	152000	323178260	9730	9730	9730	9730	0
292	20241107	151900	323178260	9730	9710	9730	9670	491
293	20241107	151800	318403680	9720	9670	9720	9670	14
294	20241107	151700	318268150	9670	9670	9670	9670	16
295	20241107	151600	318113430	9660	9660	9660	9660	1
296	20241107	151500	318103770	9660	9660	9660	9660	14
297	20241107	151400	317968530	9660	9660	9660	9660	1
298	20241107	151300	317958870	9730	9730	9730	9730	0
299	20241107	151200	317958870	9730	9730	9730	9730	0
300	20241107	151100	317958870	9730	9730	9730	9730	0
301	20241107	151000	317958870	9730	9730	9730	9560	1051
302	20241107	150900	307851470	9730	9730	9730	9660	111
303	20241107	150800	306778710	9730	9660	9730	9660	29
304	20241107	150700	306498140	9720	9720	9720	9720	4
305	20241107	150600	306459260	9730	9670	9730	9660	105
306	20241107	150500	305444440	9730	9730	9730	9670	211
307	20241107	150400	303402690	9730	9730	9740	9730	55
308	20241107	150300	302867500	9720	9720	9720	9720	5
309	20241107	150200	302818900	9770	9730	9770	9720	20
310	20241107	150100	302624290	9730	9750	9750	9730	137
311	20241107	150000	301291090	9760	9760	9760	9760	1
312	20241107	145900	301281330	9820	9820	9820	9820	0
313	20241107	145800	301281330	9820	9820	9820	9820	50
314	20241107	145700	300790330	9820	9820	9820	9820	1
315	20241107	145600	300780510	9750	9750	9820	9750	3
316	20241107	145500	300751190	9750	9750	9750	9750	15
317	20241107	145400	300604940	9750	9760	9760	9750	50
318	20241107	145300	300117360	9760	9760	9760	9760	50
319	20241107	145200	299629360	9760	9760	9760	9760	15
320	20241107	145100	299482960	9760	9760	9760	9760	0
321	20241107	145000	299482960	9760	9760	9760	9760	9
322	20241107	144900	299395120	9840	9790	9840	9790	306
323	20241107	144800	296388630	9790	9790	9790	9790	1
324	20241107	144700	296378840	9760	9760	9760	9760	0
325	20241107	144600	296378840	9760	9760	9760	9760	14
326	20241107	144500	296242200	9750	9750	9750	9750	0
327	20241107	144400	296242200	9750	9750	9750	9740	216
328	20241107	144300	294138000	9750	9760	9760	9750	2
329	20241107	144200	294118490	9750	9790	9790	9750	6
330	20241107	144100	294059910	9790	9790	9790	9790	2
331	20241107	144000	294040330	9790	9790	9790	9790	0
332	20241107	143900	294040330	9790	9750	9790	9750	108
333	20241107	143800	292983220	9790	9790	9790	9790	0
334	20241107	143700	292983220	9790	9790	9790	9790	28
335	20241107	143600	292709100	9790	9770	9790	9750	98
336	20241107	143500	291753350	9750	9750	9750	9750	0
337	20241107	143400	291753350	9750	9840	9850	9750	270
338	20241107	143300	289109360	9850	9850	9850	9850	100
339	20241107	143200	288124360	9790	9870	9880	9790	313
340	20241107	143100	285042520	9900	9880	9900	9880	1044
341	20241107	143000	274713080	9880	9880	9890	9810	171
342	20241107	142900	273024090	9890	9840	9900	9840	4016
343	20241107	142800	233343200	9830	9800	9830	9800	693
344	20241107	142700	226541810	9800	9790	9800	9790	97
345	20241107	142600	225591270	9800	9730	9800	9710	566
346	20241107	142500	220068290	9720	9720	9740	9720	697
347	20241107	142400	213293360	9720	9720	9730	9720	1003
348	20241107	142300	203543540	9710	9650	9710	9640	232
349	20241107	142200	201298440	9640	9640	9640	9640	348
350	20241107	142100	197943720	9640	9640	9640	9640	1
351	20241107	142000	197934080	9600	9600	9600	9600	0
352	20241107	141900	197934080	9600	9600	9600	9600	0
353	20241107	141800	197934080	9600	9600	9600	9600	52
354	20241107	141700	197434880	9600	9600	9660	9600	56
355	20241107	141600	196897220	9600	9660	9660	9600	101
356	20241107	141500	195927410	9600	9600	9600	9600	0
357	20241107	141400	195927410	9600	9600	9600	9600	0
358	20241107	141300	195927410	9600	9670	9670	9600	41
359	20241107	141200	195533680	9600	9640	9680	9600	376
360	20241107	141100	191915870	9680	9680	9680	9680	0
361	20241107	141000	191915870	9680	9680	9680	9680	0
362	20241107	140900	191915870	9680	9680	9680	9680	0
363	20241107	140800	191915870	9680	9680	9680	9680	2
364	20241107	140700	191896510	9630	9630	9630	9630	1
365	20241107	140600	191886880	9640	9680	9680	9640	46
366	20241107	140500	191442850	9680	9680	9680	9680	0
367	20241107	140400	191442850	9680	9680	9680	9680	0
368	20241107	140300	191442850	9680	9680	9680	9680	0
369	20241107	140200	191442850	9680	9680	9680	9680	0
370	20241107	140100	191442850	9680	9670	9680	9670	3
371	20241107	140000	191413830	9680	9680	9680	9680	2
372	20241107	135900	191394470	9680	9670	9680	9670	14
373	20241107	135800	191258980	9680	9680	9680	9680	0
374	20241107	135700	191258980	9680	9680	9680	9680	0
375	20241107	135600	191258980	9680	9680	9680	9680	1
376	20241107	135500	191249300	9680	9680	9680	9680	0
377	20241107	135400	191249300	9680	9680	9680	9680	0
378	20241107	135300	191249300	9680	9680	9680	9680	0
379	20241107	135200	191249300	9680	9670	9680	9670	14
380	20241107	135100	191113910	9670	9670	9670	9670	0
381	20241107	135000	191113910	9670	9670	9670	9670	10
382	20241107	134900	191017210	9650	9640	9650	9640	27
383	20241107	134800	190756700	9650	9650	9650	9650	0
384	20241107	134700	190756700	9650	9650	9650	9650	3
385	20241107	134600	190727750	9650	9650	9650	9650	0
386	20241107	134500	190727750	9650	9650	9650	9650	1
387	20241107	134400	190718100	9610	9610	9610	9610	50
388	20241107	134300	190237600	9610	9610	9610	9610	0
389	20241107	134200	190237600	9610	9630	9630	9610	64
390	20241107	134100	189622480	9650	9650	9650	9650	14
391	20241107	134000	189487380	9650	9620	9650	9610	109
392	20241107	133900	188439640	9630	9630	9630	9630	15
393	20241107	133800	188295190	9620	9630	9630	9620	6
394	20241107	133700	188237420	9650	9650	9650	9650	0
395	20241107	133600	188237420	9650	9650	9650	9650	1
396	20241107	133500	188227770	9650	9630	9650	9630	24
397	20241107	133400	187996490	9630	9610	9630	9610	88
398	20241107	133300	187150650	9640	9640	9640	9640	0
399	20241107	133200	187150650	9640	9640	9640	9640	0
400	20241107	133100	187150650	9640	9640	9640	9640	0
401	20241107	133000	187150650	9640	9640	9640	9640	0
402	20241107	132900	187150650	9640	9640	9640	9640	2
403	20241107	132800	187131370	9610	9610	9610	9610	0
404	20241107	132700	187131370	9610	9600	9640	9600	21
405	20241107	132600	186929160	9620	9620	9620	9620	0
406	20241107	132500	186929160	9620	9630	9630	9620	130
407	20241107	132400	185677370	9640	9640	9640	9640	0
408	20241107	132300	185677370	9640	9650	9650	9640	162
409	20241107	132200	184115440	9680	9680	9680	9680	0
410	20241107	132100	184115440	9680	9680	9680	9680	0
411	20241107	132000	184115440	9680	9680	9680	9680	0
412	20241107	131900	184115440	9680	9690	9690	9680	20
413	20241107	131800	183921760	9700	9700	9700	9700	0
414	20241107	131700	183921760	9700	9700	9700	9700	0
415	20241107	131600	183921760	9700	9700	9700	9700	0
416	20241107	131500	183921760	9700	9700	9700	9700	0
417	20241107	131400	183921760	9700	9700	9700	9700	8
418	20241107	131300	183844160	9700	9700	9700	9700	6
419	20241107	131200	183785960	9700	9700	9700	9700	0
420	20241107	131100	183785960	9700	9700	9700	9700	2
421	20241107	131000	183766560	9690	9650	9690	9650	56
422	20241107	130900	183226120	9660	9660	9660	9660	50
423	20241107	130800	182743120	9710	9710	9710	9710	0
424	20241107	130700	182743120	9710	9660	9710	9660	152
425	20241107	130600	181274700	9710	9710	9710	9710	0
426	20241107	130500	181274700	9710	9710	9710	9710	1
427	20241107	130400	181264990	9660	9680	9680	9660	523
428	20241107	130300	176211490	9680	9680	9680	9680	90
429	20241107	130200	175340290	9730	9730	9730	9730	0
430	20241107	130100	175340290	9730	9680	9730	9680	13
431	20241107	130000	175214400	9730	9730	9730	9730	0
432	20241107	125900	175214400	9730	9730	9730	9730	0
433	20241107	125800	175214400	9730	9730	9730	9730	0
434	20241107	125700	175214400	9730	9730	9730	9670	8
435	20241107	125600	175136860	9730	9730	9730	9730	0
436	20241107	125500	175136860	9730	9730	9730	9730	0
437	20241107	125400	175136860	9730	9730	9730	9730	0
438	20241107	125300	175136860	9730	9730	9730	9730	0
439	20241107	125200	175136860	9730	9690	9730	9670	364
440	20241107	125100	171614790	9690	9690	9690	9690	0
441	20241107	125000	171614790	9690	9690	9690	9690	2
442	20241107	124900	171595410	9750	9750	9750	9750	0
443	20241107	124800	171595410	9750	9750	9750	9750	1
444	20241107	124700	171585660	9700	9700	9700	9700	0
445	20241107	124600	171585660	9700	9700	9700	9700	0
446	20241107	124500	171585660	9700	9700	9700	9700	123
447	20241107	124400	170392560	9700	9720	9720	9700	2
448	20241107	124300	170373140	9750	9720	9750	9720	10
449	20241107	124200	170275910	9720	9720	9720	9720	0
450	20241107	124100	170275910	9720	9730	9730	9720	31
451	20241107	124000	169974380	9760	9760	9760	9760	5
452	20241107	123900	169925580	9780	9780	9780	9780	0
453	20241107	123800	169925580	9780	9780	9780	9780	0
454	20241107	123700	169925580	9780	9740	9780	9740	16
455	20241107	123600	169769610	9780	9780	9780	9780	0
456	20241107	123500	169769610	9780	9780	9780	9780	0
457	20241107	123400	169769610	9780	9780	9780	9780	0
458	20241107	123300	169769610	9780	9780	9780	9780	0
459	20241107	123200	169769610	9780	9780	9780	9780	2
460	20241107	123100	169750050	9770	9770	9770	9770	0
461	20241107	123000	169750050	9770	9770	9770	9770	3
462	20241107	122900	169720740	9740	9740	9740	9740	1
463	20241107	122800	169711000	9780	9780	9780	9780	0
464	20241107	122700	169711000	9780	9780	9780	9780	0
465	20241107	122600	169711000	9780	9780	9780	9780	5
466	20241107	122500	169662100	9780	9780	9780	9780	0
467	20241107	122400	169662100	9780	9780	9780	9780	126
468	20241107	122300	168429820	9790	9790	9790	9790	10
469	20241107	122200	168331920	9730	9740	9740	9730	36
470	20241107	122100	167981330	9790	9790	9790	9790	0
471	20241107	122000	167981330	9790	9790	9790	9790	2
472	20241107	121900	167961750	9780	9780	9780	9780	8
473	20241107	121800	167883510	9780	9780	9780	9780	0
474	20241107	121700	167883510	9780	9780	9780	9780	0
475	20241107	121600	167883510	9780	9780	9780	9780	1
476	20241107	121500	167873730	9730	9730	9730	9730	0
477	20241107	121400	167873730	9730	9740	9790	9730	80
478	20241107	121300	167094490	9740	9750	9750	9740	5
479	20241107	121200	167045770	9790	9760	9790	9750	348
480	20241107	121100	163652080	9810	9810	9810	9810	0
481	20241107	121000	163652080	9810	9810	9810	9810	10
482	20241107	120900	163553980	9810	9810	9810	9810	0
483	20241107	120800	163553980	9810	9800	9810	9800	2
484	20241107	120700	163534370	9810	9760	9810	9750	38
485	20241107	120600	163163410	9770	9790	9790	9770	63
486	20241107	120500	162547440	9800	9820	9820	9800	13
487	20241107	120400	162419980	9790	9820	9820	9790	109
488	20241107	120300	161349830	9810	9810	9810	9810	100
489	20241107	120200	160368830	9810	9800	9820	9770	66
490	20241107	120100	159721970	9800	9800	9810	9800	161
491	20241107	120000	158144160	9780	9790	9810	9780	462
492	20241107	115900	153619190	9790	9780	9790	9780	101
493	20241107	115800	152630900	9780	9780	9780	9740	365
494	20241107	115700	149061720	9780	9780	9780	9740	315
495	20241107	115600	145992220	9780	9780	9780	9780	14
496	20241107	115500	145855300	9780	9780	9780	9780	0
497	20241107	115400	145855300	9780	9760	9790	9760	919
498	20241107	115300	136873050	9760	9730	9770	9730	1697
499	20241107	115200	120334590	9730	9670	9730	9670	364
500	20241107	115100	116802910	9660	9660	9660	9660	67
501	20241107	115000	116155690	9660	9630	9660	9630	346
502	20241107	114900	112818840	9630	9630	9630	9630	16
503	20241107	114800	112664760	9630	9630	9630	9630	0
504	20241107	114700	112664760	9630	9610	9630	9610	149
505	20241107	114600	111229990	9610	9610	9610	9610	0
506	20241107	114500	111229990	9610	9610	9610	9610	0
507	20241107	114400	111229990	9610	9610	9610	9610	1
508	20241107	114300	111220380	9590	9590	9590	9590	174
509	20241107	114200	109551720	9590	9590	9590	9590	0
510	20241107	114100	109551720	9590	9590	9590	9590	0
511	20241107	114000	109551720	9590	9550	9590	9550	28
512	20241107	113900	109284280	9610	9610	9610	9610	0
513	20241107	113800	109284280	9610	9610	9610	9610	0
514	20241107	113700	109284280	9610	9610	9610	9610	1
515	20241107	113600	109274670	9540	9540	9610	9540	112
516	20241107	113500	108206120	9620	9620	9620	9620	0
517	20241107	113400	108206120	9620	9620	9620	9620	0
518	20241107	113300	108206120	9620	9620	9620	9620	0
519	20241107	113200	108206120	9620	9620	9620	9620	15
520	20241107	113100	108061820	9620	9590	9620	9590	128
521	20241107	113000	106834250	9590	9570	9590	9570	21
522	20241107	112900	106633260	9590	9590	9590	9590	0
523	20241107	112800	106633260	9590	9590	9590	9590	1
524	20241107	112700	106623670	9580	9580	9580	9580	6
525	20241107	112600	106566190	9530	9530	9530	9530	0
526	20241107	112500	106566190	9530	9530	9530	9530	1
527	20241107	112400	106556660	9580	9560	9580	9560	174
528	20241107	112300	104892440	9550	9550	9550	9520	25
529	20241107	112200	104654020	9500	9550	9550	9500	51
530	20241107	112100	104168950	9500	9500	9500	9500	0
531	20241107	112000	104168950	9500	9500	9500	9500	0
532	20241107	111900	104168950	9500	9500	9500	9500	1
533	20241107	111800	104159450	9550	9550	9550	9550	0
534	20241107	111700	104159450	9550	9550	9550	9550	0
535	20241107	111600	104159450	9550	9550	9550	9550	0
536	20241107	111500	104159450	9550	9550	9550	9550	0
537	20241107	111400	104159450	9550	9550	9550	9550	0
538	20241107	111300	104159450	9550	9550	9550	9550	0
539	20241107	111200	104159450	9550	9540	9550	9540	7
540	20241107	111100	104092610	9490	9520	9550	9490	3
541	20241107	111000	104064050	9490	9490	9490	9490	0
542	20241107	110900	104064050	9490	9510	9510	9490	470
543	20241107	110800	99599550	9510	9510	9510	9510	1
544	20241107	110700	99590040	9550	9550	9550	9550	1
545	20241107	110600	99580490	9510	9510	9510	9510	1
546	20241107	110500	99570980	9510	9510	9510	9510	0
547	20241107	110400	99570980	9510	9510	9510	9510	1
548	20241107	110300	99561470	9510	9510	9510	9510	1
549	20241107	110200	99551960	9500	9500	9500	9500	0
550	20241107	110100	99551960	9500	9500	9500	9500	0
551	20241107	110000	99551960	9500	9500	9500	9500	0
552	20241107	105900	99551960	9500	9500	9500	9500	0
553	20241107	105800	99551960	9500	9500	9500	9500	0
554	20241107	105700	99551960	9500	9530	9530	9500	700
555	20241107	105600	92894770	9590	9590	9590	9590	0
556	20241107	105500	92894770	9590	9590	9590	9590	1
557	20241107	105400	92885180	9530	9540	9540	9530	130
558	20241107	105300	91646230	9610	9610	9610	9540	51
559	20241107	105200	91159550	9550	9550	9550	9550	3
560	20241107	105100	91130900	9610	9610	9610	9610	0
561	20241107	105000	91130900	9610	9610	9610	9610	0
562	20241107	104900	91130900	9610	9610	9610	9610	0
563	20241107	104800	91130900	9610	9560	9610	9540	341
564	20241107	104700	87875030	9610	9560	9610	9560	4
565	20241107	104600	87836740	9560	9600	9630	9560	531
566	20241107	104500	82749670	9630	9640	9640	9600	79
567	20241107	104400	81990540	9640	9640	9640	9640	0
568	20241107	104300	81990540	9640	9600	9640	9600	4
569	20241107	104200	81952100	9640	9640	9640	9640	0
570	20241107	104100	81952100	9640	9640	9640	9600	120
571	20241107	104000	80799300	9650	9650	9650	9650	0
572	20241107	103900	80799300	9650	9650	9650	9650	30
573	20241107	103800	80509800	9650	9650	9650	9650	0
574	20241107	103700	80509800	9650	9600	9650	9600	16
575	20241107	103600	80356100	9660	9660	9660	9660	0
576	20241107	103500	80356100	9660	9630	9670	9620	35
577	20241107	103400	80019210	9670	9630	9670	9630	152
578	20241107	103300	78554190	9630	9630	9630	9630	0
579	20241107	103200	78554190	9630	9620	9630	9620	145
580	20241107	103100	77159190	9620	9620	9620	9620	1
581	20241107	103000	77149570	9630	9620	9630	9620	7
582	20241107	102900	77082210	9590	9560	9620	9560	145
583	20241107	102800	75692200	9640	9570	9640	9570	656
584	20241107	102700	69375330	9640	9570	9640	9570	5
585	20241107	102600	69327340	9650	9470	9650	9470	717
586	20241107	102500	62463320	9510	9500	9510	9500	3
587	20241107	102400	62434810	9470	9460	9470	9460	479
588	20241107	102300	57903400	9470	9470	9470	9470	10
589	20241107	102200	57808700	9470	9470	9470	9470	0
590	20241107	102100	57808700	9470	9470	9470	9470	10
591	20241107	102000	57714000	9540	9540	9540	9540	0
592	20241107	101900	57714000	9540	9540	9540	9540	0
593	20241107	101800	57714000	9540	9540	9540	9540	0
594	20241107	101700	57714000	9540	9540	9540	9540	0
595	20241107	101600	57714000	9540	9540	9540	9540	0
596	20241107	101500	57714000	9540	9540	9540	9540	0
597	20241107	101400	57714000	9540	9540	9540	9540	2
598	20241107	101300	57694920	9500	9490	9500	9490	14
599	20241107	101200	57561950	9490	9490	9490	9490	44
600	20241107	101100	57144390	9480	9460	9480	9460	18
601	20241107	101000	56973970	9430	9430	9430	9430	0
602	20241107	100900	56973970	9430	9430	9430	9430	0
603	20241107	100800	56973970	9430	9430	9430	9430	16
604	20241107	100700	56823090	9430	9430	9430	9430	5
605	20241107	100600	56775940	9430	9430	9430	9430	0
606	20241107	100500	56775940	9430	9430	9430	9430	0
607	20241107	100400	56775940	9430	9430	9430	9430	6
608	20241107	100300	56719360	9430	9430	9430	9430	1
609	20241107	100200	56709930	9430	9430	9430	9430	1
610	20241107	100100	56700500	9450	9450	9450	9450	2
611	20241107	100000	56681600	9460	9470	9470	9460	3
612	20241107	095900	56653210	9470	9500	9500	9470	157
613	20241107	095800	55164800	9500	9550	9550	9500	961
614	20241107	095700	46018470	9630	9630	9630	9630	2
615	20241107	095600	45999210	9640	9620	9640	9620	4
616	20241107	095500	45960710	9620	9620	9620	9620	0
617	20241107	095400	45960710	9620	9620	9620	9620	0
618	20241107	095300	45960710	9620	9620	9620	9620	0
619	20241107	095200	45960710	9620	9620	9620	9620	30
620	20241107	095100	45672110	9650	9650	9650	9650	0
621	20241107	095000	45672110	9650	9650	9650	9650	0
622	20241107	094900	45672110	9650	9650	9650	9650	0
623	20241107	094800	45672110	9650	9650	9650	9650	0
624	20241107	094700	45672110	9650	9650	9650	9650	5
625	20241107	094600	45623860	9670	9670	9670	9670	0
626	20241107	094500	45623860	9670	9670	9670	9670	0
627	20241107	094400	45623860	9670	9590	9680	9530	562
628	20241107	094300	40203970	9610	9610	9610	9610	0
629	20241107	094200	40203970	9610	9610	9610	9610	0
630	20241107	094100	40203970	9610	9580	9610	9580	27
631	20241107	094000	39945080	9580	9570	9580	9570	50
632	20241107	093900	39466330	9570	9570	9570	9570	5
633	20241107	093800	39418480	9570	9570	9570	9570	2
634	20241107	093700	39399340	9570	9500	9570	9480	201
635	20241107	093600	37493350	9570	9570	9570	9570	9
636	20241107	093500	37407220	9570	9540	9570	9540	79
637	20241107	093400	36652470	9550	9550	9550	9550	0
638	20241107	093300	36652470	9550	9550	9550	9550	0
639	20241107	093200	36652470	9550	9550	9550	9550	2
640	20241107	093100	36633370	9490	9490	9490	9490	0
641	20241107	093000	36633370	9490	9490	9490	9490	30
642	20241107	092900	36348670	9490	9500	9500	9490	181
643	20241107	092800	34629980	9500	9480	9500	9480	699
644	20241107	092700	27998410	9480	9480	9480	9480	3
645	20241107	092600	27969970	9450	9450	9450	9450	29
646	20241107	092500	27695920	9450	9450	9450	9450	56
647	20241107	092400	27166720	9490	9490	9490	9490	0
648	20241107	092300	27166720	9490	9490	9490	9490	10
649	20241107	092200	27071820	9490	9490	9490	9490	12
650	20241107	092100	26957940	9450	9450	9450	9450	10
651	20241107	092000	26863440	9450	9450	9450	9450	0
652	20241107	091900	26863440	9450	9440	9450	9440	22
653	20241107	091800	26655700	9430	9390	9430	9390	312
654	20241107	091700	23717760	9380	9380	9380	9380	0
655	20241107	091600	23717760	9380	9380	9380	9380	250
656	20241107	091500	21372760	9380	9380	9380	9380	0
657	20241107	091400	21372760	9380	9400	9400	9380	59
658	20241107	091300	20819100	9400	9400	9400	9400	1
659	20241107	091200	20809700	9400	9400	9400	9400	65
660	20241107	091100	20198700	9400	9400	9400	9400	0
661	20241107	091000	20198700	9400	9400	9400	9400	50
662	20241107	090900	19728700	9400	9400	9400	9400	100
663	20241107	090800	18788700	9410	9450	9470	9410	838
664	20241107	090700	10884810	9450	9470	9470	9450	255
665	20241107	090600	8474010	9500	9500	9500	9500	0
666	20241107	090500	8474010	9500	9500	9500	9500	21
667	20241107	090400	8274510	9470	9550	9550	9470	338
668	20241107	090300	5060240	9700	9700	9700	9700	10
669	20241107	090200	4963240	9710	9710	9710	9710	0
670	20241107	090100	4963240	9710	9690	9710	9690	22
671	20241107	090000	4749640	9460	9750	9750	9450	488