KissMeData/052260/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193000	163326180	9860	9860	9860	9860	358
3	20231107	192900	163326180	9860	9860	9860	9860	0
4	20231107	192800	163326180	9860	9860	9860	9860	0
5	20231107	192700	163326180	9860	9860	9860	9860	0
6	20231107	192600	163326180	9860	9860	9860	9860	0
7	20231107	192500	163326180	9860	9860	9860	9860	0
8	20231107	192400	163326180	9860	9860	9860	9860	0
9	20231107	192300	163326180	9860	9860	9860	9860	0
10	20231107	192200	163326180	9860	9860	9860	9860	0
11	20231107	192100	163326180	9860	9860	9860	9860	0
12	20231107	192000	163326180	9860	9860	9860	9860	0
13	20231107	191900	163326180	9860	9860	9860	9860	0
14	20231107	191800	163326180	9860	9860	9860	9860	0
15	20231107	191700	163326180	9860	9860	9860	9860	0
16	20231107	191600	163326180	9860	9860	9860	9860	0
17	20231107	191500	163326180	9860	9860	9860	9860	0
18	20231107	191400	163326180	9860	9860	9860	9860	0
19	20231107	191300	163326180	9860	9860	9860	9860	0
20	20231107	191200	163326180	9860	9860	9860	9860	0
21	20231107	191100	163326180	9860	9860	9860	9860	0
22	20231107	191000	163326180	9860	9860	9860	9860	0
23	20231107	190900	163326180	9860	9860	9860	9860	0
24	20231107	190800	163326180	9860	9860	9860	9860	0
25	20231107	190700	163326180	9860	9860	9860	9860	0
26	20231107	190600	163326180	9860	9860	9860	9860	0
27	20231107	190500	163326180	9860	9860	9860	9860	0
28	20231107	190400	163326180	9860	9860	9860	9860	0
29	20231107	190300	163326180	9860	9860	9860	9860	0
30	20231107	190200	163326180	9860	9860	9860	9860	0
31	20231107	190100	163326180	9860	9860	9860	9860	0
32	20231107	190000	163326180	9860	9860	9860	9860	358
33	20231107	185900	163326180	9860	9860	9860	9860	0
34	20231107	185800	163326180	9860	9860	9860	9860	0
35	20231107	185700	163326180	9860	9860	9860	9860	0
36	20231107	185600	163326180	9860	9860	9860	9860	0
37	20231107	185500	163326180	9860	9860	9860	9860	0
38	20231107	185400	163326180	9860	9860	9860	9860	0
39	20231107	185300	163326180	9860	9860	9860	9860	0
40	20231107	185200	163326180	9860	9860	9860	9860	0
41	20231107	185100	163326180	9860	9860	9860	9860	0
42	20231107	185000	163326180	9860	9860	9860	9860	0
43	20231107	184900	163326180	9860	9860	9860	9860	0
44	20231107	184800	163326180	9860	9860	9860	9860	0
45	20231107	184700	163326180	9860	9860	9860	9860	0
46	20231107	184600	163326180	9860	9860	9860	9860	0
47	20231107	184500	163326180	9860	9860	9860	9860	0
48	20231107	184400	163326180	9860	9860	9860	9860	0
49	20231107	184300	163326180	9860	9860	9860	9860	0
50	20231107	184200	163326180	9860	9860	9860	9860	0
51	20231107	184100	163326180	9860	9860	9860	9860	0
52	20231107	184000	163326180	9860	9860	9860	9860	0
53	20231107	183900	163326180	9860	9860	9860	9860	0
54	20231107	183800	163326180	9860	9860	9860	9860	0
55	20231107	183700	163326180	9860	9860	9860	9860	0
56	20231107	183600	163326180	9860	9860	9860	9860	0
57	20231107	183500	163326180	9860	9860	9860	9860	0
58	20231107	183400	163326180	9860	9860	9860	9860	0
59	20231107	183300	163326180	9860	9860	9860	9860	0
60	20231107	183200	163326180	9860	9860	9860	9860	0
61	20231107	183100	163326180	9860	9860	9860	9860	0
62	20231107	183000	163326180	9860	9860	9860	9860	358
63	20231107	182900	163326180	9860	9860	9860	9860	0
64	20231107	182800	163326180	9860	9860	9860	9860	0
65	20231107	182700	163326180	9860	9860	9860	9860	0
66	20231107	182600	163326180	9860	9860	9860	9860	0
67	20231107	182500	163326180	9860	9860	9860	9860	0
68	20231107	182400	163326180	9860	9860	9860	9860	0
69	20231107	182300	163326180	9860	9860	9860	9860	0
70	20231107	182200	163326180	9860	9860	9860	9860	0
71	20231107	182100	163326180	9860	9860	9860	9860	0
72	20231107	182000	163326180	9860	9860	9860	9860	0
73	20231107	181900	163326180	9860	9860	9860	9860	0
74	20231107	181800	163326180	9860	9860	9860	9860	0
75	20231107	181700	163326180	9860	9860	9860	9860	0
76	20231107	181600	163326180	9860	9860	9860	9860	0
77	20231107	181500	163326180	9860	9860	9860	9860	0
78	20231107	181400	163326180	9860	9860	9860	9860	0
79	20231107	181300	163326180	9860	9860	9860	9860	0
80	20231107	181200	163326180	9860	9860	9860	9860	0
81	20231107	181100	163326180	9860	9860	9860	9860	0
82	20231107	181000	163326180	9860	9860	9860	9860	0
83	20231107	180900	163326180	9860	9860	9860	9860	0
84	20231107	180800	163326180	9860	9860	9860	9860	0
85	20231107	180700	163326180	9860	9860	9860	9860	0
86	20231107	180600	163326180	9860	9860	9860	9860	0
87	20231107	180500	163326180	9860	9860	9860	9860	0
88	20231107	180400	163326180	9860	9860	9860	9860	0
89	20231107	180300	163326180	9860	9860	9860	9860	0
90	20231107	180200	163326180	9860	9860	9860	9860	0
91	20231107	180100	163326180	9860	9860	9860	9860	0
92	20231107	180000	163326180	9860	9860	9860	9860	358
93	20231107	175900	163326180	9860	9860	9860	9860	0
94	20231107	175800	163326180	9860	9860	9860	9860	0
95	20231107	175700	163326180	9860	9860	9860	9860	0
96	20231107	175600	163326180	9860	9860	9860	9860	0
97	20231107	175500	163326180	9860	9860	9860	9860	0
98	20231107	175400	163326180	9860	9860	9860	9860	0
99	20231107	175300	163326180	9860	9860	9860	9860	0
100	20231107	175200	163326180	9860	9860	9860	9860	0
101	20231107	175100	163326180	9860	9860	9860	9860	0
102	20231107	175000	163326180	9860	9860	9860	9860	0
103	20231107	174900	163326180	9860	9860	9860	9860	0
104	20231107	174800	163326180	9860	9860	9860	9860	0
105	20231107	174700	163326180	9860	9860	9860	9860	0
106	20231107	174600	163326180	9860	9860	9860	9860	0
107	20231107	174500	163326180	9860	9860	9860	9860	0
108	20231107	174400	163326180	9860	9860	9860	9860	0
109	20231107	174300	163326180	9860	9860	9860	9860	0
110	20231107	174200	163326180	9860	9860	9860	9860	0
111	20231107	174100	163326180	9860	9860	9860	9860	0
112	20231107	174000	163326180	9860	9860	9860	9860	0
113	20231107	173900	163326180	9860	9860	9860	9860	0
114	20231107	173800	163326180	9860	9860	9860	9860	0
115	20231107	173700	163326180	9860	9860	9860	9860	0
116	20231107	173600	163326180	9860	9860	9860	9860	0
117	20231107	173500	163326180	9860	9860	9860	9860	0
118	20231107	173400	163326180	9860	9860	9860	9860	0
119	20231107	173300	163326180	9860	9860	9860	9860	0
120	20231107	173200	163326180	9860	9860	9860	9860	0
121	20231107	173100	163326180	9860	9860	9860	9860	0
122	20231107	173000	163326180	9860	9860	9860	9860	358
123	20231107	172900	163326180	9860	9860	9860	9860	0
124	20231107	172800	163326180	9860	9860	9860	9860	0
125	20231107	172700	163326180	9860	9860	9860	9860	0
126	20231107	172600	163326180	9860	9860	9860	9860	0
127	20231107	172500	163326180	9860	9860	9860	9860	0
128	20231107	172400	163326180	9860	9860	9860	9860	0
129	20231107	172300	163326180	9860	9860	9860	9860	0
130	20231107	172200	163326180	9860	9860	9860	9860	0
131	20231107	172100	163326180	9860	9860	9860	9860	0
132	20231107	172000	163326180	9860	9860	9860	9860	0
133	20231107	171900	163326180	9860	9860	9860	9860	0
134	20231107	171800	163326180	9860	9860	9860	9860	0
135	20231107	171700	163326180	9860	9860	9860	9860	0
136	20231107	171600	163326180	9860	9860	9860	9860	0
137	20231107	171500	163326180	9860	9860	9860	9860	0
138	20231107	171400	163326180	9860	9860	9860	9860	0
139	20231107	171300	163326180	9860	9860	9860	9860	0
140	20231107	171200	163326180	9860	9860	9860	9860	0
141	20231107	171100	163326180	9860	9860	9860	9860	0
142	20231107	171000	163326180	9860	9860	9860	9860	0
143	20231107	170900	163326180	9860	9860	9860	9860	0
144	20231107	170800	163326180	9860	9860	9860	9860	0
145	20231107	170700	163326180	9860	9860	9860	9860	0
146	20231107	170600	163326180	9860	9860	9860	9860	0
147	20231107	170500	163326180	9860	9860	9860	9860	0
148	20231107	170400	163326180	9860	9860	9860	9860	0
149	20231107	170300	163326180	9860	9860	9860	9860	0
150	20231107	170200	163326180	9860	9860	9860	9860	0
151	20231107	170100	163326180	9860	9860	9860	9860	0
152	20231107	170000	163326180	9860	9860	9860	9860	358
153	20231107	165900	163326180	9860	9860	9860	9860	0
154	20231107	165800	163326180	9860	9860	9860	9860	0
155	20231107	165700	163326180	9860	9860	9860	9860	0
156	20231107	165600	163326180	9860	9860	9860	9860	0
157	20231107	165500	163326180	9860	9860	9860	9860	0
158	20231107	165400	163326180	9860	9860	9860	9860	0
159	20231107	165300	163326180	9860	9860	9860	9860	0
160	20231107	165200	163326180	9860	9860	9860	9860	0
161	20231107	165100	163326180	9860	9860	9860	9860	0
162	20231107	165000	163326180	9860	9860	9860	9860	0
163	20231107	164900	163326180	9860	9860	9860	9860	0
164	20231107	164800	163326180	9860	9860	9860	9860	0
165	20231107	164700	163326180	9860	9860	9860	9860	0
166	20231107	164600	163326180	9860	9860	9860	9860	0
167	20231107	164500	163326180	9860	9860	9860	9860	0
168	20231107	164400	163326180	9860	9860	9860	9860	0
169	20231107	164300	163326180	9860	9860	9860	9860	0
170	20231107	164200	163326180	9860	9860	9860	9860	0
171	20231107	164100	163326180	9860	9860	9860	9860	0
172	20231107	164000	163326180	9860	9860	9860	9860	0
173	20231107	163900	163326180	9860	9860	9860	9860	0
174	20231107	163800	163326180	9860	9860	9860	9860	0
175	20231107	163700	163326180	9860	9860	9860	9860	0
176	20231107	163600	163326180	9860	9860	9860	9860	0
177	20231107	163500	163326180	9860	9860	9860	9860	0
178	20231107	163400	163326180	9860	9860	9860	9860	0
179	20231107	163300	163326180	9860	9860	9860	9860	0
180	20231107	163200	163326180	9860	9860	9860	9860	0
181	20231107	163100	163326180	9860	9860	9860	9860	0
182	20231107	163000	163326180	9860	9860	9860	9860	358
183	20231107	162900	163326180	9860	9860	9860	9860	0
184	20231107	162800	163326180	9860	9860	9860	9860	0
185	20231107	162700	163326180	9860	9860	9860	9860	0
186	20231107	162600	163326180	9860	9860	9860	9860	0
187	20231107	162500	163326180	9860	9860	9860	9860	0
188	20231107	162400	163326180	9860	9860	9860	9860	0
189	20231107	162300	163326180	9860	9860	9860	9860	0
190	20231107	162200	163326180	9860	9860	9860	9860	0
191	20231107	162100	163326180	9860	9860	9860	9860	0
192	20231107	162000	163326180	9860	9860	9860	9860	0
193	20231107	161900	163326180	9860	9860	9860	9860	0
194	20231107	161800	163326180	9860	9860	9860	9860	0
195	20231107	161700	163326180	9860	9860	9860	9860	0
196	20231107	161600	163326180	9860	9860	9860	9860	0
197	20231107	161500	163326180	9860	9860	9860	9860	0
198	20231107	161400	163326180	9860	9860	9860	9860	0
199	20231107	161300	163326180	9860	9860	9860	9860	0
200	20231107	161200	163326180	9860	9860	9860	9860	0
201	20231107	161100	163326180	9860	9860	9860	9860	0
202	20231107	161000	163326180	9860	9860	9860	9860	0
203	20231107	160900	163326180	9860	9860	9860	9860	0
204	20231107	160800	163326180	9860	9860	9860	9860	0
205	20231107	160700	163326180	9860	9860	9860	9860	0
206	20231107	160600	163326180	9860	9860	9860	9860	0
207	20231107	160500	163326180	9860	9860	9860	9860	0
208	20231107	160400	163326180	9860	9860	9860	9860	0
209	20231107	160300	163326180	9860	9860	9860	9860	0
210	20231107	160200	163326180	9860	9860	9860	9860	0
211	20231107	160100	163326180	9860	9860	9860	9860	0
212	20231107	160000	163326180	9860	9860	9860	9860	358
213	20231107	155900	163326180	9860	9860	9860	9860	0
214	20231107	155800	163326180	9860	9860	9860	9860	0
215	20231107	155700	163326180	9860	9860	9860	9860	0
216	20231107	155600	163326180	9860	9860	9860	9860	0
217	20231107	155500	163326180	9860	9860	9860	9860	0
218	20231107	155400	163326180	9860	9860	9860	9860	0
219	20231107	155300	163326180	9860	9860	9860	9860	0
220	20231107	155200	163326180	9860	9860	9860	9860	0
221	20231107	155100	163326180	9860	9860	9860	9860	0
222	20231107	155000	163326180	9860	9860	9860	9860	0
223	20231107	154900	163326180	9860	9860	9860	9860	0
224	20231107	154800	163326180	9860	9860	9860	9860	0
225	20231107	154700	163326180	9860	9860	9860	9860	0
226	20231107	154600	163326180	9860	9860	9860	9860	0
227	20231107	154500	163326180	9860	9860	9860	9860	0
228	20231107	154400	163326180	9860	9860	9860	9860	0
229	20231107	154300	163326180	9860	9860	9860	9860	0
230	20231107	154200	163326180	9860	9860	9860	9860	0
231	20231107	154100	163326180	9860	9860	9860	9860	0
232	20231107	154000	163326180	9860	9860	9860	9860	0
233	20231107	153900	163326180	9860	9860	9860	9860	0
234	20231107	153800	163326180	9860	9860	9860	9860	0
235	20231107	153700	163326180	9860	9860	9860	9860	0
236	20231107	153600	163326180	9860	9860	9860	9860	0
237	20231107	153500	163326180	9860	9860	9860	9860	0
238	20231107	153400	163326180	9860	9860	9860	9860	0
239	20231107	153300	163326180	9860	9860	9860	9860	0
240	20231107	153200	163326180	9860	9860	9860	9860	0
241	20231107	153100	163326180	9860	9860	9860	9860	0
242	20231107	153000	163326180	9860	9860	9860	9860	716
243	20231107	152900	159796300	9870	9870	9870	9870	0
244	20231107	152800	159796300	9870	9870	9870	9870	0
245	20231107	152700	159796300	9870	9870	9870	9870	0
246	20231107	152600	159796300	9870	9870	9870	9870	0
247	20231107	152500	159796300	9870	9870	9870	9870	0
248	20231107	152400	159796300	9870	9870	9870	9870	0
249	20231107	152300	159796300	9870	9870	9870	9870	0
250	20231107	152200	159796300	9870	9870	9870	9870	0
251	20231107	152100	159796300	9870	9870	9870	9870	0
252	20231107	152000	159796300	9870	9870	9870	9870	0
253	20231107	151900	159796300	9870	9870	9870	9870	22
254	20231107	151800	159579160	9880	9850	9880	9850	554
255	20231107	151700	154120130	9800	9800	9800	9800	2
256	20231107	151600	154100530	9840	9840	9840	9840	4
257	20231107	151500	154061170	9790	9790	9790	9790	0
258	20231107	151400	154061170	9790	9790	9790	9790	0
259	20231107	151300	154061170	9790	9790	9790	9790	0
260	20231107	151200	154061170	9790	9790	9790	9790	3
261	20231107	151100	154031800	9840	9840	9840	9840	0
262	20231107	151000	154031800	9840	9840	9840	9840	0
263	20231107	150900	154031800	9840	9840	9840	9840	8
264	20231107	150800	153953080	9780	9780	9780	9780	0
265	20231107	150700	153953080	9780	9780	9780	9780	0
266	20231107	150600	153953080	9780	9780	9780	9780	0
267	20231107	150500	153953080	9780	9780	9780	9780	6
268	20231107	150400	153894400	9780	9780	9780	9780	0
269	20231107	150300	153894400	9780	9780	9780	9780	0
270	20231107	150200	153894400	9780	9780	9780	9780	0
271	20231107	150100	153894400	9780	9780	9780	9780	0
272	20231107	150000	153894400	9780	9780	9780	9780	0
273	20231107	145900	153894400	9780	9780	9780	9780	0
274	20231107	145800	153894400	9780	9780	9780	9780	0
275	20231107	145700	153894400	9780	9800	9800	9780	277
276	20231107	145600	151183420	9850	9850	9850	9850	0
277	20231107	145500	151183420	9850	9850	9850	9850	0
278	20231107	145400	151183420	9850	9850	9850	9850	1
279	20231107	145300	151173570	9800	9800	9800	9800	0
280	20231107	145200	151173570	9800	9800	9800	9800	32
281	20231107	145100	150859970	9840	9840	9840	9840	0
282	20231107	145000	150859970	9840	9840	9840	9840	0
283	20231107	144900	150859970	9840	9840	9840	9840	100
284	20231107	144800	149875970	9800	9800	9800	9800	0
285	20231107	144700	149875970	9800	9800	9800	9800	4
286	20231107	144600	149836770	9840	9840	9840	9840	1
287	20231107	144500	149826930	9800	9800	9800	9800	0
288	20231107	144400	149826930	9800	9800	9800	9800	136
289	20231107	144300	148494130	9790	9830	9830	9790	60
290	20231107	144200	147904870	9830	9830	9830	9830	0
291	20231107	144100	147904870	9830	9830	9830	9830	0
292	20231107	144000	147904870	9830	9830	9830	9830	11
293	20231107	143900	147796740	9830	9830	9830	9830	4
294	20231107	143800	147757420	9830	9830	9830	9830	17
295	20231107	143700	147590310	9850	9850	9850	9850	0
296	20231107	143600	147590310	9850	9850	9850	9850	0
297	20231107	143500	147590310	9850	9850	9850	9850	10
298	20231107	143400	147491810	9860	9860	9860	9860	0
299	20231107	143300	147491810	9860	9860	9860	9860	0
300	20231107	143200	147491810	9860	9860	9860	9860	0
301	20231107	143100	147491810	9860	9860	9860	9860	0
302	20231107	143000	147491810	9860	9860	9860	9860	0
303	20231107	142900	147491810	9860	9860	9860	9860	0
304	20231107	142800	147491810	9860	9860	9860	9860	0
305	20231107	142700	147491810	9860	9860	9860	9860	0
306	20231107	142600	147491810	9860	9860	9860	9860	0
307	20231107	142500	147491810	9860	9860	9860	9860	0
308	20231107	142400	147491810	9860	9860	9860	9860	1
309	20231107	142300	147481950	9860	9860	9860	9860	0
310	20231107	142200	147481950	9860	9860	9860	9860	0
311	20231107	142100	147481950	9860	9860	9860	9860	0
312	20231107	142000	147481950	9860	9860	9860	9860	0
313	20231107	141900	147481950	9860	9860	9860	9860	0
314	20231107	141800	147481950	9860	9860	9860	9860	0
315	20231107	141700	147481950	9860	9860	9860	9860	0
316	20231107	141600	147481950	9860	9860	9860	9860	209
317	20231107	141500	145421210	9860	9860	9860	9860	591
318	20231107	141400	139593950	9860	9840	9860	9840	1500
319	20231107	141300	124813200	9840	9840	9840	9840	0
320	20231107	141200	124813200	9840	9840	9840	9840	0
321	20231107	141100	124813200	9840	9840	9840	9840	0
322	20231107	141000	124813200	9840	9840	9840	9840	0
323	20231107	140900	124813200	9840	9840	9840	9840	0
324	20231107	140800	124813200	9840	9840	9840	9840	1
325	20231107	140700	124803360	9830	9830	9830	9830	0
326	20231107	140600	124803360	9830	9830	9830	9830	0
327	20231107	140500	124803360	9830	9830	9830	9830	0
328	20231107	140400	124803360	9830	9830	9830	9830	48
329	20231107	140300	124331520	9830	9830	9830	9830	0
330	20231107	140200	124331520	9830	9830	9830	9830	0
331	20231107	140100	124331520	9830	9830	9830	9830	2
332	20231107	140000	124311860	9830	9830	9830	9830	0
333	20231107	135900	124311860	9830	9830	9830	9830	0
334	20231107	135800	124311860	9830	9830	9830	9830	0
335	20231107	135700	124311860	9830	9830	9830	9830	0
336	20231107	135600	124311860	9830	9830	9830	9830	0
337	20231107	135500	124311860	9830	9830	9830	9830	0
338	20231107	135400	124311860	9830	9830	9830	9830	0
339	20231107	135300	124311860	9830	9830	9830	9830	0
340	20231107	135200	124311860	9830	9830	9830	9830	0
341	20231107	135100	124311860	9830	9830	9830	9830	1
342	20231107	135000	124302030	9770	9770	9770	9770	31
343	20231107	134900	123999160	9770	9770	9770	9770	0
344	20231107	134800	123999160	9770	9770	9770	9770	0
345	20231107	134700	123999160	9770	9770	9770	9770	0
346	20231107	134600	123999160	9770	9770	9770	9770	0
347	20231107	134500	123999160	9770	9770	9770	9770	0
348	20231107	134400	123999160	9770	9770	9770	9770	0
349	20231107	134300	123999160	9770	9820	9820	9770	100
350	20231107	134200	123021210	9820	9820	9820	9820	0
351	20231107	134100	123021210	9820	9820	9820	9820	0
352	20231107	134000	123021210	9820	9820	9820	9820	0
353	20231107	133900	123021210	9820	9820	9820	9820	0
354	20231107	133800	123021210	9820	9820	9820	9820	0
355	20231107	133700	123021210	9820	9810	9820	9810	109
356	20231107	133600	121951350	9800	9790	9800	9790	10
357	20231107	133500	121853410	9790	9790	9790	9790	0
358	20231107	133400	121853410	9790	9790	9790	9790	0
359	20231107	133300	121853410	9790	9790	9790	9790	0
360	20231107	133200	121853410	9790	9790	9790	9790	0
361	20231107	133100	121853410	9790	9790	9790	9790	4
362	20231107	133000	121814250	9790	9790	9790	9790	0
363	20231107	132900	121814250	9790	9790	9790	9790	0
364	20231107	132800	121814250	9790	9790	9790	9790	0
365	20231107	132700	121814250	9790	9790	9790	9790	0
366	20231107	132600	121814250	9790	9790	9790	9790	0
367	20231107	132500	121814250	9790	9790	9790	9790	0
368	20231107	132400	121814250	9790	9790	9790	9790	0
369	20231107	132300	121814250	9790	9790	9790	9790	2
370	20231107	132200	121794670	9750	9750	9750	9750	0
371	20231107	132100	121794670	9750	9750	9750	9750	0
372	20231107	132000	121794670	9750	9750	9750	9750	0
373	20231107	131900	121794670	9750	9750	9750	9750	0
374	20231107	131800	121794670	9750	9750	9750	9750	0
375	20231107	131700	121794670	9750	9750	9750	9750	0
376	20231107	131600	121794670	9750	9750	9750	9750	0
377	20231107	131500	121794670	9750	9750	9750	9750	0
378	20231107	131400	121794670	9750	9750	9750	9750	0
379	20231107	131300	121794670	9750	9750	9750	9750	4
380	20231107	131200	121755670	9750	9750	9750	9750	0
381	20231107	131100	121755670	9750	9750	9750	9750	0
382	20231107	131000	121755670	9750	9750	9750	9750	0
383	20231107	130900	121755670	9750	9750	9750	9750	0
384	20231107	130800	121755670	9750	9750	9750	9750	0
385	20231107	130700	121755670	9750	9750	9750	9750	0
386	20231107	130600	121755670	9750	9750	9750	9750	0
387	20231107	130500	121755670	9750	9750	9750	9750	0
388	20231107	130400	121755670	9750	9750	9750	9750	0
389	20231107	130300	121755670	9750	9750	9750	9750	0
390	20231107	130200	121755670	9750	9750	9750	9750	22
391	20231107	130100	121541170	9750	9750	9750	9750	0
392	20231107	130000	121541170	9750	9750	9750	9750	5
393	20231107	125900	121492420	9750	9750	9750	9750	15
394	20231107	125800	121346170	9750	9750	9750	9750	5
395	20231107	125700	121297420	9750	9750	9750	9750	32
396	20231107	125600	120985420	9750	9750	9750	9750	2
397	20231107	125500	120965920	9750	9750	9750	9750	2
398	20231107	125400	120946420	9740	9750	9750	9740	46
399	20231107	125300	120498060	9750	9750	9750	9750	0
400	20231107	125200	120498060	9750	9750	9750	9750	0
401	20231107	125100	120498060	9750	9750	9750	9750	2
402	20231107	125000	120478560	9750	9750	9750	9750	0
403	20231107	124900	120478560	9750	9750	9750	9750	0
404	20231107	124800	120478560	9750	9750	9750	9750	0
405	20231107	124700	120478560	9750	9750	9750	9750	0
406	20231107	124600	120478560	9750	9750	9750	9750	0
407	20231107	124500	120478560	9750	9750	9750	9750	0
408	20231107	124400	120478560	9750	9750	9750	9750	0
409	20231107	124300	120478560	9750	9750	9750	9750	0
410	20231107	124200	120478560	9750	9750	9750	9750	0
411	20231107	124100	120478560	9750	9750	9750	9750	0
412	20231107	124000	120478560	9750	9750	9750	9750	0
413	20231107	123900	120478560	9750	9750	9750	9750	3
414	20231107	123800	120449310	9750	9750	9750	9750	0
415	20231107	123700	120449310	9750	9750	9750	9750	2
416	20231107	123600	120429810	9710	9710	9710	9710	10
417	20231107	123500	120332710	9710	9710	9710	9710	0
418	20231107	123400	120332710	9710	9710	9710	9710	0
419	20231107	123300	120332710	9710	9710	9710	9710	0
420	20231107	123200	120332710	9710	9710	9710	9710	0
421	20231107	123100	120332710	9710	9710	9710	9710	30
422	20231107	123000	120041410	9710	9710	9710	9710	0
423	20231107	122900	120041410	9710	9710	9710	9710	79
424	20231107	122800	119274320	9750	9750	9750	9750	0
425	20231107	122700	119274320	9750	9750	9750	9750	0
426	20231107	122600	119274320	9750	9750	9750	9750	0
427	20231107	122500	119274320	9750	9750	9750	9750	0
428	20231107	122400	119274320	9750	9750	9750	9750	1
429	20231107	122300	119264570	9700	9700	9700	9700	0
430	20231107	122200	119264570	9700	9700	9700	9700	0
431	20231107	122100	119264570	9700	9700	9700	9700	0
432	20231107	122000	119264570	9700	9700	9700	9700	0
433	20231107	121900	119264570	9700	9700	9700	9700	0
434	20231107	121800	119264570	9700	9700	9700	9700	0
435	20231107	121700	119264570	9700	9700	9700	9700	0
436	20231107	121600	119264570	9700	9700	9700	9700	0
437	20231107	121500	119264570	9700	9700	9700	9700	0
438	20231107	121400	119264570	9700	9700	9700	9700	0
439	20231107	121300	119264570	9700	9700	9700	9700	0
440	20231107	121200	119264570	9700	9740	9740	9700	811
441	20231107	121100	111370880	9750	9750	9750	9750	25
442	20231107	121000	111127130	9750	9750	9750	9750	13
443	20231107	120900	111000380	9750	9760	9760	9750	201
444	20231107	120800	109040320	9760	9780	9780	9760	2058
445	20231107	120700	88935270	9790	9790	9790	9790	0
446	20231107	120600	88935270	9790	9800	9800	9790	865
447	20231107	120500	80459980	9820	9820	9820	9820	0
448	20231107	120400	80459980	9820	9820	9820	9820	0
449	20231107	120300	80459980	9820	9820	9820	9820	0
450	20231107	120200	80459980	9820	9820	9820	9820	0
451	20231107	120100	80459980	9820	9820	9820	9820	0
452	20231107	120000	80459980	9820	9820	9820	9820	0
453	20231107	115900	80459980	9820	9820	9820	9820	28
454	20231107	115800	80185020	9810	9810	9810	9810	0
455	20231107	115700	80185020	9810	9810	9810	9810	4
456	20231107	115600	80145780	9810	9810	9810	9810	23
457	20231107	115500	79920150	9810	9810	9810	9810	100
458	20231107	115400	78939150	9810	9810	9810	9810	0
459	20231107	115300	78939150	9810	9810	9810	9810	0
460	20231107	115200	78939150	9810	9810	9820	9810	469
461	20231107	115100	74337960	9820	9820	9820	9820	0
462	20231107	115000	74337960	9820	9820	9820	9820	2
463	20231107	114900	74318320	9820	9820	9820	9820	5
464	20231107	114800	74269220	9820	9820	9820	9820	7
465	20231107	114700	74200480	9820	9820	9820	9820	19
466	20231107	114600	74013900	9820	9830	9830	9820	10
467	20231107	114500	73915690	9820	9820	9820	9820	0
468	20231107	114400	73915690	9820	9820	9820	9820	0
469	20231107	114300	73915690	9820	9820	9820	9820	0
470	20231107	114200	73915690	9820	9820	9820	9820	0
471	20231107	114100	73915690	9820	9820	9820	9820	0
472	20231107	114000	73915690	9820	9820	9820	9820	0
473	20231107	113900	73915690	9820	9820	9820	9820	0
474	20231107	113800	73915690	9820	9820	9820	9820	0
475	20231107	113700	73915690	9820	9820	9820	9820	0
476	20231107	113600	73915690	9820	9820	9820	9820	0
477	20231107	113500	73915690	9820	9820	9820	9820	0
478	20231107	113400	73915690	9820	9820	9820	9820	0
479	20231107	113300	73915690	9820	9820	9820	9820	12
480	20231107	113200	73797850	9820	9820	9820	9820	535
481	20231107	113100	68544150	9830	9830	9830	9830	0
482	20231107	113000	68544150	9830	9830	9830	9830	237
483	20231107	112900	66214440	9840	9840	9840	9840	0
484	20231107	112800	66214440	9840	9830	9840	9830	201
485	20231107	112700	64238600	9840	9840	9840	9840	0
486	20231107	112600	64238600	9840	9830	9840	9830	52
487	20231107	112500	63727430	9830	9830	9830	9830	15
488	20231107	112400	63579980	9840	9840	9840	9840	0
489	20231107	112300	63579980	9840	9840	9840	9840	6
490	20231107	112200	63520940	9840	9840	9840	9840	0
491	20231107	112100	63520940	9840	9840	9840	9840	0
492	20231107	112000	63520940	9840	9840	9840	9840	115
493	20231107	111900	62389340	9840	9840	9840	9840	0
494	20231107	111800	62389340	9840	9840	9840	9840	0
495	20231107	111700	62389340	9840	9840	9840	9840	0
496	20231107	111600	62389340	9840	9840	9840	9840	0
497	20231107	111500	62389340	9840	9840	9840	9840	30
498	20231107	111400	62094140	9840	9840	9840	9840	0
499	20231107	111300	62094140	9840	9840	9840	9840	0
500	20231107	111200	62094140	9840	9840	9840	9840	0
501	20231107	111100	62094140	9840	9840	9840	9840	1
502	20231107	111000	62084300	9860	9860	9860	9860	10
503	20231107	110900	61985700	9860	9860	9860	9860	10
504	20231107	110800	61887100	9860	9860	9860	9860	0
505	20231107	110700	61887100	9860	9860	9860	9860	0
506	20231107	110600	61887100	9860	9860	9860	9860	0
507	20231107	110500	61887100	9860	9860	9860	9860	3
508	20231107	110400	61857520	9860	9860	9860	9860	0
509	20231107	110300	61857520	9860	9860	9860	9860	0
510	20231107	110200	61857520	9860	9860	9860	9860	0
511	20231107	110100	61857520	9860	9860	9860	9860	0
512	20231107	110000	61857520	9860	9860	9860	9860	0
513	20231107	105900	61857520	9860	9860	9860	9860	0
514	20231107	105800	61857520	9860	9860	9860	9860	0
515	20231107	105700	61857520	9860	9860	9860	9860	0
516	20231107	105600	61857520	9860	9860	9860	9860	0
517	20231107	105500	61857520	9860	9860	9860	9860	0
518	20231107	105400	61857520	9860	9860	9860	9860	0
519	20231107	105300	61857520	9860	9860	9860	9860	0
520	20231107	105200	61857520	9860	9860	9860	9860	5
521	20231107	105100	61808220	9860	9860	9860	9860	0
522	20231107	105000	61808220	9860	9860	9860	9860	1
523	20231107	104900	61798360	9850	9850	9850	9850	0
524	20231107	104800	61798360	9850	9850	9850	9850	0
525	20231107	104700	61798360	9850	9850	9850	9850	0
526	20231107	104600	61798360	9850	9850	9850	9850	0
527	20231107	104500	61798360	9850	9850	9850	9850	0
528	20231107	104400	61798360	9850	9850	9850	9850	405
529	20231107	104300	57809110	9850	9850	9850	9850	8
530	20231107	104200	57730310	9850	9850	9850	9850	10
531	20231107	104100	57631810	9850	9850	9850	9850	5
532	20231107	104000	57582560	9850	9850	9850	9850	0
533	20231107	103900	57582560	9850	9850	9850	9850	0
534	20231107	103800	57582560	9850	9850	9850	9850	0
535	20231107	103700	57582560	9850	9850	9850	9850	0
536	20231107	103600	57582560	9850	9850	9850	9850	0
537	20231107	103500	57582560	9850	9850	9850	9850	0
538	20231107	103400	57582560	9850	9850	9850	9850	0
539	20231107	103300	57582560	9850	9850	9850	9850	0
540	20231107	103200	57582560	9850	9850	9850	9850	0
541	20231107	103100	57582560	9850	9850	9850	9850	0
542	20231107	103000	57582560	9850	9850	9850	9850	0
543	20231107	102900	57582560	9850	9850	9850	9850	0
544	20231107	102800	57582560	9850	9850	9850	9850	0
545	20231107	102700	57582560	9850	9850	9850	9850	0
546	20231107	102600	57582560	9850	9850	9850	9850	0
547	20231107	102500	57582560	9850	9850	9850	9850	10
548	20231107	102400	57484060	9860	9860	9860	9860	0
549	20231107	102300	57484060	9860	9860	9860	9860	0
550	20231107	102200	57484060	9860	9860	9860	9860	0
551	20231107	102100	57484060	9860	9860	9860	9860	0
552	20231107	102000	57484060	9860	9860	9860	9860	0
553	20231107	101900	57484060	9860	9860	9860	9860	0
554	20231107	101800	57484060	9860	9860	9860	9860	0
555	20231107	101700	57484060	9860	9860	9860	9860	15
556	20231107	101600	57336160	9860	9850	9860	9850	34
557	20231107	101500	57001250	9850	9850	9850	9850	5
558	20231107	101400	56952000	9850	9850	9850	9850	0
559	20231107	101300	56952000	9850	9850	9850	9850	0
560	20231107	101200	56952000	9850	9850	9850	9850	0
561	20231107	101100	56952000	9850	9850	9850	9830	7
562	20231107	101000	56883120	9870	9870	9870	9870	0
563	20231107	100900	56883120	9870	9870	9870	9870	0
564	20231107	100800	56883120	9870	9870	9870	9870	3
565	20231107	100700	56853510	9870	9870	9870	9870	0
566	20231107	100600	56853510	9870	9870	9870	9870	0
567	20231107	100500	56853510	9870	9870	9870	9810	116
568	20231107	100400	55708890	9880	9870	9880	9870	65
569	20231107	100300	55067330	9870	9870	9870	9870	0
570	20231107	100200	55067330	9870	9870	9870	9870	0
571	20231107	100100	55067330	9870	9850	9870	9850	61
572	20231107	100000	54466460	9860	9860	9860	9860	0
573	20231107	095900	54466460	9860	9860	9860	9860	0
574	20231107	095800	54466460	9860	9860	9860	9860	0
575	20231107	095700	54466460	9860	9860	9860	9860	0
576	20231107	095600	54466460	9860	9860	9860	9860	0
577	20231107	095500	54466460	9860	9860	9860	9860	0
578	20231107	095400	54466460	9860	9860	9860	9860	175
579	20231107	095300	52740960	9860	9850	9860	9850	536
580	20231107	095200	47456200	9860	9860	9860	9860	0
581	20231107	095100	47456200	9860	9860	9860	9860	0
582	20231107	095000	47456200	9860	9860	9860	9860	0
583	20231107	094900	47456200	9860	9860	9860	9850	104
584	20231107	094800	46430790	9860	9850	9860	9850	2
585	20231107	094700	46411080	9860	9840	9860	9840	5
586	20231107	094600	46361860	9860	9800	9860	9800	42
587	20231107	094500	45949650	9800	9800	9800	9800	0
588	20231107	094400	45949650	9800	9800	9800	9800	370
589	20231107	094300	42323650	9800	9800	9800	9800	8
590	20231107	094200	42245250	9830	9830	9830	9830	2
591	20231107	094100	42225590	9840	9840	9840	9840	42
592	20231107	094000	41812310	9850	9870	9870	9850	3
593	20231107	093900	41782730	9840	9840	9840	9840	32
594	20231107	093800	41467850	9850	9850	9850	9850	4
595	20231107	093700	41428450	9860	9860	9860	9860	0
596	20231107	093600	41428450	9860	9860	9860	9860	4
597	20231107	093500	41389010	9880	9880	9880	9880	45
598	20231107	093400	40944410	9880	9880	9880	9880	10
599	20231107	093300	40845610	9870	9850	9870	9850	88
600	20231107	093200	39977580	9840	9820	9840	9820	1621
601	20231107	093100	24043190	9830	9830	9830	9830	0
602	20231107	093000	24043190	9830	9830	9830	9830	0
603	20231107	092900	24043190	9830	9830	9830	9830	1
604	20231107	092800	24033360	9790	9790	9790	9790	0
605	20231107	092700	24033360	9790	9820	9830	9790	590
606	20231107	092600	18234700	9830	9830	9830	9830	273
607	20231107	092500	15551110	9820	9820	9820	9820	0
608	20231107	092400	15551110	9820	9820	9820	9820	21
609	20231107	092300	15344890	9820	9820	9820	9820	0
610	20231107	092200	15344890	9820	9820	9820	9820	0
611	20231107	092100	15344890	9820	9810	9820	9810	308
612	20231107	092000	12320630	9780	9780	9780	9780	12
613	20231107	091900	12203270	9790	9790	9790	9790	0
614	20231107	091800	12203270	9790	9770	9790	9770	24
615	20231107	091700	11968490	9770	9770	9770	9770	15
616	20231107	091600	11821940	9770	9770	9770	9770	130
617	20231107	091500	10551840	9770	9770	9770	9770	0
618	20231107	091400	10551840	9770	9780	9780	9770	157
619	20231107	091300	9017940	9780	9780	9780	9780	287
620	20231107	091200	6211080	9810	9810	9810	9810	0
621	20231107	091100	6211080	9810	9810	9810	9810	0
622	20231107	091000	6211080	9810	9810	9810	9810	1
623	20231107	090900	6201270	9780	9780	9780	9780	0
624	20231107	090800	6201270	9780	9770	9780	9770	19
625	20231107	090700	6015490	9810	9810	9810	9810	100
626	20231107	090600	5034490	9810	9770	9810	9760	131
627	20231107	090500	3755870	9770	9770	9770	9770	0
628	20231107	090400	3755870	9770	9770	9770	9770	4
629	20231107	090300	3716790	9770	9770	9770	9770	0
630	20231107	090200	3716790	9770	9770	9770	9770	74
631	20231107	090100	2993810	9770	9770	9770	9770	28
632	20231107	090000	2720250	9750	9750	9750	9750	279