KissMeData/109860/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200700	168647480	9700	9700	9700	9700	191
3	20231107	200600	168647480	9700	9700	9700	9700	0
4	20231107	200500	168647480	9700	9700	9700	9700	0
5	20231107	200400	168647480	9700	9700	9700	9700	0
6	20231107	200300	168647480	9700	9700	9700	9700	0
7	20231107	200200	168647480	9700	9700	9700	9700	0
8	20231107	200100	168647480	9700	9700	9700	9700	0
9	20231107	200000	168647480	9700	9700	9700	9700	0
10	20231107	195900	168647480	9700	9700	9700	9700	0
11	20231107	195800	168647480	9700	9700	9700	9700	0
12	20231107	195700	168647480	9700	9700	9700	9700	0
13	20231107	195600	168647480	9700	9700	9700	9700	0
14	20231107	195500	168647480	9700	9700	9700	9700	0
15	20231107	195400	168647480	9700	9700	9700	9700	0
16	20231107	195300	168647480	9700	9700	9700	9700	0
17	20231107	195200	168647480	9700	9700	9700	9700	0
18	20231107	195100	168647480	9700	9700	9700	9700	0
19	20231107	195000	168647480	9700	9700	9700	9700	0
20	20231107	194900	168647480	9700	9700	9700	9700	0
21	20231107	194800	168647480	9700	9700	9700	9700	0
22	20231107	194700	168647480	9700	9700	9700	9700	0
23	20231107	194600	168647480	9700	9700	9700	9700	0
24	20231107	194500	168647480	9700	9700	9700	9700	0
25	20231107	194400	168647480	9700	9700	9700	9700	0
26	20231107	194300	168647480	9700	9700	9700	9700	0
27	20231107	194200	168647480	9700	9700	9700	9700	0
28	20231107	194100	168647480	9700	9700	9700	9700	0
29	20231107	194000	168647480	9700	9700	9700	9700	0
30	20231107	193900	168647480	9700	9700	9700	9700	0
31	20231107	193800	168647480	9700	9700	9700	9700	0
32	20231107	193700	168647480	9700	9700	9700	9700	191
33	20231107	193600	168647480	9700	9700	9700	9700	0
34	20231107	193500	168647480	9700	9700	9700	9700	0
35	20231107	193400	168647480	9700	9700	9700	9700	0
36	20231107	193300	168647480	9700	9700	9700	9700	0
37	20231107	193200	168647480	9700	9700	9700	9700	0
38	20231107	193100	168647480	9700	9700	9700	9700	0
39	20231107	193000	168647480	9700	9700	9700	9700	0
40	20231107	192900	168647480	9700	9700	9700	9700	0
41	20231107	192800	168647480	9700	9700	9700	9700	0
42	20231107	192700	168647480	9700	9700	9700	9700	0
43	20231107	192600	168647480	9700	9700	9700	9700	0
44	20231107	192500	168647480	9700	9700	9700	9700	0
45	20231107	192400	168647480	9700	9700	9700	9700	0
46	20231107	192300	168647480	9700	9700	9700	9700	0
47	20231107	192200	168647480	9700	9700	9700	9700	0
48	20231107	192100	168647480	9700	9700	9700	9700	0
49	20231107	192000	168647480	9700	9700	9700	9700	0
50	20231107	191900	168647480	9700	9700	9700	9700	0
51	20231107	191800	168647480	9700	9700	9700	9700	0
52	20231107	191700	168647480	9700	9700	9700	9700	0
53	20231107	191600	168647480	9700	9700	9700	9700	0
54	20231107	191500	168647480	9700	9700	9700	9700	0
55	20231107	191400	168647480	9700	9700	9700	9700	0
56	20231107	191300	168647480	9700	9700	9700	9700	0
57	20231107	191200	168647480	9700	9700	9700	9700	0
58	20231107	191100	168647480	9700	9700	9700	9700	0
59	20231107	191000	168647480	9700	9700	9700	9700	0
60	20231107	190900	168647480	9700	9700	9700	9700	0
61	20231107	190800	168647480	9700	9700	9700	9700	0
62	20231107	190700	168647480	9700	9700	9700	9700	191
63	20231107	190600	168647480	9700	9700	9700	9700	0
64	20231107	190500	168647480	9700	9700	9700	9700	0
65	20231107	190400	168647480	9700	9700	9700	9700	0
66	20231107	190300	168647480	9700	9700	9700	9700	0
67	20231107	190200	168647480	9700	9700	9700	9700	0
68	20231107	190100	168647480	9700	9700	9700	9700	0
69	20231107	190000	168647480	9700	9700	9700	9700	0
70	20231107	185900	168647480	9700	9700	9700	9700	0
71	20231107	185800	168647480	9700	9700	9700	9700	0
72	20231107	185700	168647480	9700	9700	9700	9700	0
73	20231107	185600	168647480	9700	9700	9700	9700	0
74	20231107	185500	168647480	9700	9700	9700	9700	0
75	20231107	185400	168647480	9700	9700	9700	9700	0
76	20231107	185300	168647480	9700	9700	9700	9700	0
77	20231107	185200	168647480	9700	9700	9700	9700	0
78	20231107	185100	168647480	9700	9700	9700	9700	0
79	20231107	185000	168647480	9700	9700	9700	9700	0
80	20231107	184900	168647480	9700	9700	9700	9700	0
81	20231107	184800	168647480	9700	9700	9700	9700	0
82	20231107	184700	168647480	9700	9700	9700	9700	0
83	20231107	184600	168647480	9700	9700	9700	9700	0
84	20231107	184500	168647480	9700	9700	9700	9700	0
85	20231107	184400	168647480	9700	9700	9700	9700	0
86	20231107	184300	168647480	9700	9700	9700	9700	0
87	20231107	184200	168647480	9700	9700	9700	9700	0
88	20231107	184100	168647480	9700	9700	9700	9700	0
89	20231107	184000	168647480	9700	9700	9700	9700	0
90	20231107	183900	168647480	9700	9700	9700	9700	0
91	20231107	183800	168647480	9700	9700	9700	9700	0
92	20231107	183700	168647480	9700	9700	9700	9700	191
93	20231107	183600	168647480	9700	9700	9700	9700	0
94	20231107	183500	168647480	9700	9700	9700	9700	0
95	20231107	183400	168647480	9700	9700	9700	9700	0
96	20231107	183300	168647480	9700	9700	9700	9700	0
97	20231107	183200	168647480	9700	9700	9700	9700	0
98	20231107	183100	168647480	9700	9700	9700	9700	0
99	20231107	183000	168647480	9700	9700	9700	9700	0
100	20231107	182900	168647480	9700	9700	9700	9700	0
101	20231107	182800	168647480	9700	9700	9700	9700	0
102	20231107	182700	168647480	9700	9700	9700	9700	0
103	20231107	182600	168647480	9700	9700	9700	9700	0
104	20231107	182500	168647480	9700	9700	9700	9700	0
105	20231107	182400	168647480	9700	9700	9700	9700	0
106	20231107	182300	168647480	9700	9700	9700	9700	0
107	20231107	182200	168647480	9700	9700	9700	9700	0
108	20231107	182100	168647480	9700	9700	9700	9700	0
109	20231107	182000	168647480	9700	9700	9700	9700	0
110	20231107	181900	168647480	9700	9700	9700	9700	0
111	20231107	181800	168647480	9700	9700	9700	9700	0
112	20231107	181700	168647480	9700	9700	9700	9700	0
113	20231107	181600	168647480	9700	9700	9700	9700	0
114	20231107	181500	168647480	9700	9700	9700	9700	0
115	20231107	181400	168647480	9700	9700	9700	9700	0
116	20231107	181300	168647480	9700	9700	9700	9700	0
117	20231107	181200	168647480	9700	9700	9700	9700	0
118	20231107	181100	168647480	9700	9700	9700	9700	0
119	20231107	181000	168647480	9700	9700	9700	9700	0
120	20231107	180900	168647480	9700	9700	9700	9700	0
121	20231107	180800	168647480	9700	9700	9700	9700	0
122	20231107	180700	168647480	9700	9700	9700	9700	191
123	20231107	180600	168647480	9700	9700	9700	9700	0
124	20231107	180500	168647480	9700	9700	9700	9700	0
125	20231107	180400	168647480	9700	9700	9700	9700	0
126	20231107	180300	168647480	9700	9700	9700	9700	0
127	20231107	180200	168647480	9700	9700	9700	9700	0
128	20231107	180100	168647480	9700	9700	9700	9700	0
129	20231107	180000	168647480	9700	9700	9700	9700	0
130	20231107	175900	168647480	9700	9700	9700	9700	0
131	20231107	175800	168647480	9700	9700	9700	9700	0
132	20231107	175700	168647480	9700	9700	9700	9700	0
133	20231107	175600	168647480	9700	9700	9700	9700	0
134	20231107	175500	168647480	9700	9700	9700	9700	0
135	20231107	175400	168647480	9700	9700	9700	9700	0
136	20231107	175300	168647480	9700	9700	9700	9700	0
137	20231107	175200	168647480	9700	9700	9700	9700	0
138	20231107	175100	168647480	9700	9700	9700	9700	0
139	20231107	175000	168647480	9700	9700	9700	9700	0
140	20231107	174900	168647480	9700	9700	9700	9700	0
141	20231107	174800	168647480	9700	9700	9700	9700	0
142	20231107	174700	168647480	9700	9700	9700	9700	0
143	20231107	174600	168647480	9700	9700	9700	9700	0
144	20231107	174500	168647480	9700	9700	9700	9700	0
145	20231107	174400	168647480	9700	9700	9700	9700	0
146	20231107	174300	168647480	9700	9700	9700	9700	0
147	20231107	174200	168647480	9700	9700	9700	9700	0
148	20231107	174100	168647480	9700	9700	9700	9700	0
149	20231107	174000	168647480	9700	9700	9700	9700	0
150	20231107	173900	168647480	9700	9700	9700	9700	0
151	20231107	173800	168647480	9700	9700	9700	9700	0
152	20231107	173700	168647480	9700	9700	9700	9700	191
153	20231107	173600	168647480	9700	9700	9700	9700	0
154	20231107	173500	168647480	9700	9700	9700	9700	0
155	20231107	173400	168647480	9700	9700	9700	9700	0
156	20231107	173300	168647480	9700	9700	9700	9700	0
157	20231107	173200	168647480	9700	9700	9700	9700	0
158	20231107	173100	168647480	9700	9700	9700	9700	0
159	20231107	173000	168647480	9700	9700	9700	9700	0
160	20231107	172900	168647480	9700	9700	9700	9700	0
161	20231107	172800	168647480	9700	9700	9700	9700	0
162	20231107	172700	168647480	9700	9700	9700	9700	0
163	20231107	172600	168647480	9700	9700	9700	9700	0
164	20231107	172500	168647480	9700	9700	9700	9700	0
165	20231107	172400	168647480	9700	9700	9700	9700	0
166	20231107	172300	168647480	9700	9700	9700	9700	0
167	20231107	172200	168647480	9700	9700	9700	9700	0
168	20231107	172100	168647480	9700	9700	9700	9700	0
169	20231107	172000	168647480	9700	9700	9700	9700	0
170	20231107	171900	168647480	9700	9700	9700	9700	0
171	20231107	171800	168647480	9700	9700	9700	9700	0
172	20231107	171700	168647480	9700	9700	9700	9700	0
173	20231107	171600	168647480	9700	9700	9700	9700	0
174	20231107	171500	168647480	9700	9700	9700	9700	0
175	20231107	171400	168647480	9700	9700	9700	9700	0
176	20231107	171300	168647480	9700	9700	9700	9700	0
177	20231107	171200	168647480	9700	9700	9700	9700	0
178	20231107	171100	168647480	9700	9700	9700	9700	0
179	20231107	171000	168647480	9700	9700	9700	9700	0
180	20231107	170900	168647480	9700	9700	9700	9700	0
181	20231107	170800	168647480	9700	9700	9700	9700	0
182	20231107	170700	168647480	9700	9700	9700	9700	191
183	20231107	170600	168647480	9700	9700	9700	9700	0
184	20231107	170500	168647480	9700	9700	9700	9700	0
185	20231107	170400	168647480	9700	9700	9700	9700	0
186	20231107	170300	168647480	9700	9700	9700	9700	0
187	20231107	170200	168647480	9700	9700	9700	9700	0
188	20231107	170100	168647480	9700	9700	9700	9700	0
189	20231107	170000	168647480	9700	9700	9700	9700	0
190	20231107	165900	168647480	9700	9700	9700	9700	0
191	20231107	165800	168647480	9700	9700	9700	9700	0
192	20231107	165700	168647480	9700	9700	9700	9700	0
193	20231107	165600	168647480	9700	9700	9700	9700	0
194	20231107	165500	168647480	9700	9700	9700	9700	0
195	20231107	165400	168647480	9700	9700	9700	9700	0
196	20231107	165300	168647480	9700	9700	9700	9700	0
197	20231107	165200	168647480	9700	9700	9700	9700	0
198	20231107	165100	168647480	9700	9700	9700	9700	0
199	20231107	165000	168647480	9700	9700	9700	9700	0
200	20231107	164900	168647480	9700	9700	9700	9700	0
201	20231107	164800	168647480	9700	9700	9700	9700	0
202	20231107	164700	168647480	9700	9700	9700	9700	0
203	20231107	164600	168647480	9700	9700	9700	9700	0
204	20231107	164500	168647480	9700	9700	9700	9700	0
205	20231107	164400	168647480	9700	9700	9700	9700	0
206	20231107	164300	168647480	9700	9700	9700	9700	0
207	20231107	164200	168647480	9700	9700	9700	9700	0
208	20231107	164100	168647480	9700	9700	9700	9700	0
209	20231107	164000	168647480	9700	9700	9700	9700	0
210	20231107	163900	168647480	9700	9700	9700	9700	0
211	20231107	163800	168647480	9700	9700	9700	9700	0
212	20231107	163700	168647480	9700	9700	9700	9700	191
213	20231107	163600	168647480	9700	9700	9700	9700	0
214	20231107	163500	168647480	9700	9700	9700	9700	0
215	20231107	163400	168647480	9700	9700	9700	9700	0
216	20231107	163300	168647480	9700	9700	9700	9700	0
217	20231107	163200	168647480	9700	9700	9700	9700	0
218	20231107	163100	168647480	9700	9700	9700	9700	0
219	20231107	163000	168647480	9700	9700	9700	9700	0
220	20231107	162900	168647480	9700	9700	9700	9700	0
221	20231107	162800	168647480	9700	9700	9700	9700	0
222	20231107	162700	168647480	9700	9700	9700	9700	0
223	20231107	162600	168647480	9700	9700	9700	9700	0
224	20231107	162500	168647480	9700	9700	9700	9700	0
225	20231107	162400	168647480	9700	9700	9700	9700	0
226	20231107	162300	168647480	9700	9700	9700	9700	0
227	20231107	162200	168647480	9700	9700	9700	9700	0
228	20231107	162100	168647480	9700	9700	9700	9700	0
229	20231107	162000	168647480	9700	9700	9700	9700	0
230	20231107	161900	168647480	9700	9700	9700	9700	0
231	20231107	161800	168647480	9700	9700	9700	9700	0
232	20231107	161700	168647480	9700	9700	9700	9700	0
233	20231107	161600	168647480	9700	9700	9700	9700	0
234	20231107	161500	168647480	9700	9700	9700	9700	0
235	20231107	161400	168647480	9700	9700	9700	9700	0
236	20231107	161300	168647480	9700	9700	9700	9700	0
237	20231107	161200	168647480	9700	9700	9700	9700	0
238	20231107	161100	168647480	9700	9700	9700	9700	0
239	20231107	161000	168647480	9700	9700	9700	9700	0
240	20231107	160900	168647480	9700	9700	9700	9700	0
241	20231107	160800	168647480	9700	9700	9700	9700	0
242	20231107	160700	168647480	9700	9700	9700	9700	191
243	20231107	160600	168647480	9700	9700	9700	9700	0
244	20231107	160500	168647480	9700	9700	9700	9700	0
245	20231107	160400	168647480	9700	9700	9700	9700	0
246	20231107	160300	168647480	9700	9700	9700	9700	0
247	20231107	160200	168647480	9700	9700	9700	9700	0
248	20231107	160100	168647480	9700	9700	9700	9700	0
249	20231107	160000	168647480	9700	9700	9700	9700	0
250	20231107	155900	168647480	9700	9700	9700	9700	0
251	20231107	155800	168647480	9700	9700	9700	9700	0
252	20231107	155700	168647480	9700	9700	9700	9700	0
253	20231107	155600	168647480	9700	9700	9700	9700	0
254	20231107	155500	168647480	9700	9700	9700	9700	0
255	20231107	155400	168647480	9700	9700	9700	9700	0
256	20231107	155300	168647480	9700	9700	9700	9700	0
257	20231107	155200	168647480	9700	9700	9700	9700	0
258	20231107	155100	168647480	9700	9700	9700	9700	0
259	20231107	155000	168647480	9700	9700	9700	9700	0
260	20231107	154900	168647480	9700	9700	9700	9700	0
261	20231107	154800	168647480	9700	9700	9700	9700	0
262	20231107	154700	168647480	9700	9700	9700	9700	0
263	20231107	154600	168647480	9700	9700	9700	9700	0
264	20231107	154500	168647480	9700	9700	9700	9700	0
265	20231107	154400	168647480	9700	9700	9700	9700	0
266	20231107	154300	168647480	9700	9700	9700	9700	0
267	20231107	154200	168647480	9700	9700	9700	9700	0
268	20231107	154100	168647480	9700	9700	9700	9700	0
269	20231107	154000	168647480	9700	9700	9700	9700	0
270	20231107	153900	168647480	9700	9700	9700	9700	0
271	20231107	153800	168647480	9700	9700	9700	9700	0
272	20231107	153700	168647480	9700	9700	9700	9700	191
273	20231107	153600	168647480	9700	9700	9700	9700	0
274	20231107	153500	168647480	9700	9700	9700	9700	0
275	20231107	153400	168647480	9700	9700	9700	9700	0
276	20231107	153300	168647480	9700	9700	9700	9700	0
277	20231107	153200	168647480	9700	9700	9700	9700	0
278	20231107	153100	168647480	9700	9700	9700	9700	0
279	20231107	153000	168647480	9700	9700	9700	9700	191
280	20231107	152900	166794780	9690	9690	9690	9690	0
281	20231107	152800	166794780	9690	9690	9690	9690	0
282	20231107	152700	166794780	9690	9690	9690	9690	0
283	20231107	152600	166794780	9690	9690	9690	9690	0
284	20231107	152500	166794780	9690	9690	9690	9690	0
285	20231107	152400	166794780	9690	9690	9690	9690	0
286	20231107	152300	166794780	9690	9690	9690	9690	0
287	20231107	152200	166794780	9690	9690	9690	9690	0
288	20231107	152100	166794780	9690	9690	9690	9690	0
289	20231107	152000	166794780	9690	9690	9690	9690	0
290	20231107	151900	166794780	9690	9690	9690	9690	17
291	20231107	151800	166630050	9700	9700	9700	9700	0
292	20231107	151700	166630050	9700	9600	9700	9600	115
293	20231107	151600	165525410	9600	9600	9600	9600	0
294	20231107	151500	165525410	9600	9600	9600	9600	0
295	20231107	151400	165525410	9600	9600	9600	9600	1
296	20231107	151300	165515810	9510	9510	9510	9510	0
297	20231107	151200	165515810	9510	9640	9640	9510	800
298	20231107	151100	157886320	9700	9700	9700	9700	0
299	20231107	151000	157886320	9700	9700	9700	9700	0
300	20231107	150900	157886320	9700	9700	9700	9700	0
301	20231107	150800	157886320	9700	9700	9700	9700	0
302	20231107	150700	157886320	9700	9700	9700	9700	0
303	20231107	150600	157886320	9700	9670	9700	9670	180
304	20231107	150500	156144560	9670	9670	9670	9670	0
305	20231107	150400	156144560	9670	9670	9670	9670	2
306	20231107	150300	156125220	9650	9650	9650	9650	0
307	20231107	150200	156125220	9650	9650	9650	9650	6
308	20231107	150100	156067320	9650	9650	9650	9650	0
309	20231107	150000	156067320	9650	9650	9650	9650	0
310	20231107	145900	156067320	9650	9670	9680	9650	26
311	20231107	145800	155816290	9680	9680	9680	9680	0
312	20231107	145700	155816290	9680	9680	9680	9680	0
313	20231107	145600	155816290	9680	9680	9680	9680	0
314	20231107	145500	155816290	9680	9680	9680	9680	0
315	20231107	145400	155816290	9680	9680	9680	9680	0
316	20231107	145300	155816290	9680	9610	9680	9610	1600
317	20231107	145200	140395000	9590	9590	9590	9590	0
318	20231107	145100	140395000	9590	9600	9600	9590	176
319	20231107	145000	138705690	9610	9610	9610	9610	0
320	20231107	144900	138705690	9610	9610	9610	9610	0
321	20231107	144800	138705690	9610	9610	9610	9610	0
322	20231107	144700	138705690	9610	9610	9610	9610	0
323	20231107	144600	138705690	9610	9610	9610	9610	0
324	20231107	144500	138705690	9610	9610	9610	9610	31
325	20231107	144400	138407780	9620	9620	9620	9620	12
326	20231107	144300	138292340	9620	9620	9620	9620	0
327	20231107	144200	138292340	9620	9620	9620	9620	0
328	20231107	144100	138292340	9620	9620	9620	9620	0
329	20231107	144000	138292340	9620	9620	9620	9620	0
330	20231107	143900	138292340	9620	9620	9620	9620	0
331	20231107	143800	138292340	9620	9620	9620	9620	0
332	20231107	143700	138292340	9620	9620	9620	9620	0
333	20231107	143600	138292340	9620	9620	9620	9620	0
334	20231107	143500	138292340	9620	9620	9620	9620	0
335	20231107	143400	138292340	9620	9620	9620	9620	0
336	20231107	143300	138292340	9620	9620	9620	9620	0
337	20231107	143200	138292340	9620	9620	9620	9620	0
338	20231107	143100	138292340	9620	9620	9620	9620	0
339	20231107	143000	138292340	9620	9620	9630	9620	81
340	20231107	142900	137512850	9620	9620	9620	9620	1
341	20231107	142800	137503230	9610	9610	9610	9610	0
342	20231107	142700	137503230	9610	9610	9610	9610	0
343	20231107	142600	137503230	9610	9610	9610	9610	0
344	20231107	142500	137503230	9610	9610	9610	9610	0
345	20231107	142400	137503230	9610	9610	9610	9610	0
346	20231107	142300	137503230	9610	9620	9620	9610	39
347	20231107	142200	137128430	9620	9620	9620	9620	10
348	20231107	142100	137032230	9620	9620	9620	9620	0
349	20231107	142000	137032230	9620	9620	9620	9620	0
350	20231107	141900	137032230	9620	9620	9620	9620	0
351	20231107	141800	137032230	9620	9620	9620	9620	0
352	20231107	141700	137032230	9620	9620	9620	9620	10
353	20231107	141600	136936030	9620	9620	9620	9620	0
354	20231107	141500	136936030	9620	9620	9620	9620	0
355	20231107	141400	136936030	9620	9620	9620	9620	0
356	20231107	141300	136936030	9620	9620	9620	9620	0
357	20231107	141200	136936030	9620	9620	9620	9620	0
358	20231107	141100	136936030	9620	9620	9620	9620	10
359	20231107	141000	136839830	9620	9620	9620	9620	0
360	20231107	140900	136839830	9620	9620	9620	9620	0
361	20231107	140800	136839830	9620	9620	9620	9620	0
362	20231107	140700	136839830	9620	9620	9620	9620	0
363	20231107	140600	136839830	9620	9620	9620	9620	10
364	20231107	140500	136743630	9620	9620	9620	9620	0
365	20231107	140400	136743630	9620	9620	9620	9620	0
366	20231107	140300	136743630	9620	9620	9620	9620	10
367	20231107	140200	136647430	9600	9600	9600	9600	0
368	20231107	140100	136647430	9600	9600	9600	9600	10
369	20231107	140000	136551430	9600	9600	9600	9600	10
370	20231107	135900	136455430	9620	9620	9620	9620	16
371	20231107	135800	136301510	9620	9620	9620	9620	0
372	20231107	135700	136301510	9620	9620	9620	9620	0
373	20231107	135600	136301510	9620	9620	9620	9620	0
374	20231107	135500	136301510	9620	9620	9620	9620	0
375	20231107	135400	136301510	9620	9620	9620	9620	0
376	20231107	135300	136301510	9620	9620	9620	9620	0
377	20231107	135200	136301510	9620	9620	9620	9620	0
378	20231107	135100	136301510	9620	9620	9620	9620	0
379	20231107	135000	136301510	9620	9620	9620	9620	0
380	20231107	134900	136301510	9620	9620	9620	9620	0
381	20231107	134800	136301510	9620	9620	9620	9620	0
382	20231107	134700	136301510	9620	9620	9620	9620	10
383	20231107	134600	136205310	9620	9620	9620	9620	0
384	20231107	134500	136205310	9620	9620	9620	9620	0
385	20231107	134400	136205310	9620	9620	9620	9620	0
386	20231107	134300	136205310	9620	9620	9620	9620	0
387	20231107	134200	136205310	9620	9620	9620	9620	0
388	20231107	134100	136205310	9620	9620	9620	9620	0
389	20231107	134000	136205310	9620	9620	9620	9620	0
390	20231107	133900	136205310	9620	9620	9620	9620	0
391	20231107	133800	136205310	9620	9620	9620	9620	0
392	20231107	133700	136205310	9620	9620	9620	9620	0
393	20231107	133600	136205310	9620	9620	9620	9620	0
394	20231107	133500	136205310	9620	9620	9620	9620	0
395	20231107	133400	136205310	9620	9620	9620	9620	0
396	20231107	133300	136205310	9620	9620	9620	9620	0
397	20231107	133200	136205310	9620	9620	9620	9620	0
398	20231107	133100	136205310	9620	9620	9620	9620	0
399	20231107	133000	136205310	9620	9620	9620	9620	0
400	20231107	132900	136205310	9620	9620	9620	9620	0
401	20231107	132800	136205310	9620	9620	9620	9620	0
402	20231107	132700	136205310	9620	9620	9620	9620	0
403	20231107	132600	136205310	9620	9620	9620	9620	0
404	20231107	132500	136205310	9620	9590	9620	9590	4
405	20231107	132400	136166900	9520	9520	9520	9520	0
406	20231107	132300	136166900	9520	9520	9520	9520	0
407	20231107	132200	136166900	9520	9520	9520	9520	0
408	20231107	132100	136166900	9520	9520	9520	9520	0
409	20231107	132000	136166900	9520	9520	9520	9520	0
410	20231107	131900	136166900	9520	9520	9520	9520	0
411	20231107	131800	136166900	9520	9520	9520	9520	0
412	20231107	131700	136166900	9520	9520	9520	9520	0
413	20231107	131600	136166900	9520	9520	9520	9520	0
414	20231107	131500	136166900	9520	9520	9520	9520	0
415	20231107	131400	136166900	9520	9520	9520	9520	0
416	20231107	131300	136166900	9520	9520	9520	9520	0
417	20231107	131200	136166900	9520	9520	9520	9520	0
418	20231107	131100	136166900	9520	9520	9520	9520	0
419	20231107	131000	136166900	9520	9520	9520	9520	0
420	20231107	130900	136166900	9520	9520	9520	9520	0
421	20231107	130800	136166900	9520	9520	9520	9520	0
422	20231107	130700	136166900	9520	9520	9520	9520	0
423	20231107	130600	136166900	9520	9520	9520	9520	0
424	20231107	130500	136166900	9520	9520	9520	9520	0
425	20231107	130400	136166900	9520	9520	9520	9520	0
426	20231107	130300	136166900	9520	9520	9520	9520	0
427	20231107	130200	136166900	9520	9520	9520	9520	0
428	20231107	130100	136166900	9520	9520	9520	9520	0
429	20231107	130000	136166900	9520	9520	9520	9520	0
430	20231107	125900	136166900	9520	9520	9520	9520	0
431	20231107	125800	136166900	9520	9520	9520	9520	0
432	20231107	125700	136166900	9520	9520	9520	9520	0
433	20231107	125600	136166900	9520	9580	9580	9520	302
434	20231107	125500	133285140	9610	9610	9610	9610	0
435	20231107	125400	133285140	9610	9610	9610	9610	0
436	20231107	125300	133285140	9610	9610	9610	9610	0
437	20231107	125200	133285140	9610	9610	9610	9610	0
438	20231107	125100	133285140	9610	9590	9610	9590	10
439	20231107	125000	133189220	9580	9580	9580	9580	0
440	20231107	124900	133189220	9580	9580	9580	9580	0
441	20231107	124800	133189220	9580	9580	9580	9580	0
442	20231107	124700	133189220	9580	9580	9580	9580	11
443	20231107	124600	133083840	9580	9580	9580	9580	0
444	20231107	124500	133083840	9580	9580	9580	9580	0
445	20231107	124400	133083840	9580	9580	9580	9580	10
446	20231107	124300	132988040	9580	9580	9580	9580	1
447	20231107	124200	132978460	9590	9590	9590	9590	0
448	20231107	124100	132978460	9590	9590	9590	9590	0
449	20231107	124000	132978460	9590	9590	9590	9590	0
450	20231107	123900	132978460	9590	9590	9590	9590	0
451	20231107	123800	132978460	9590	9590	9590	9590	1
452	20231107	123700	132968870	9530	9530	9530	9530	0
453	20231107	123600	132968870	9530	9530	9530	9530	0
454	20231107	123500	132968870	9530	9530	9530	9530	0
455	20231107	123400	132968870	9530	9530	9530	9530	0
456	20231107	123300	132968870	9530	9530	9530	9530	0
457	20231107	123200	132968870	9530	9530	9530	9530	0
458	20231107	123100	132968870	9530	9530	9530	9530	0
459	20231107	123000	132968870	9530	9530	9530	9530	0
460	20231107	122900	132968870	9530	9530	9530	9530	0
461	20231107	122800	132968870	9530	9530	9530	9530	0
462	20231107	122700	132968870	9530	9530	9530	9530	0
463	20231107	122600	132968870	9530	9530	9530	9530	0
464	20231107	122500	132968870	9530	9530	9530	9530	0
465	20231107	122400	132968870	9530	9530	9530	9530	0
466	20231107	122300	132968870	9530	9530	9530	9530	0
467	20231107	122200	132968870	9530	9530	9530	9530	0
468	20231107	122100	132968870	9530	9530	9530	9530	0
469	20231107	122000	132968870	9530	9520	9530	9520	19
470	20231107	121900	132787830	9520	9520	9520	9520	103
471	20231107	121800	131807270	9540	9540	9540	9540	0
472	20231107	121700	131807270	9540	9540	9540	9540	0
473	20231107	121600	131807270	9540	9540	9540	9540	0
474	20231107	121500	131807270	9540	9520	9540	9520	22
475	20231107	121400	131597430	9520	9520	9520	9520	2
476	20231107	121300	131578390	9520	9530	9530	9520	75
477	20231107	121200	130863690	9540	9540	9540	9540	0
478	20231107	121100	130863690	9540	9560	9560	9540	79
479	20231107	121000	130108910	9580	9600	9600	9580	1115
480	20231107	120900	119406220	9610	9610	9610	9610	0
481	20231107	120800	119406220	9610	9610	9610	9610	0
482	20231107	120700	119406220	9610	9610	9610	9610	0
483	20231107	120600	119406220	9610	9610	9610	9610	0
484	20231107	120500	119406220	9610	9610	9610	9610	0
485	20231107	120400	119406220	9610	9610	9610	9610	0
486	20231107	120300	119406220	9610	9630	9630	9610	574
487	20231107	120200	113880690	9640	9640	9640	9640	0
488	20231107	120100	113880690	9640	9640	9640	9640	0
489	20231107	120000	113880690	9640	9640	9640	9640	0
490	20231107	115900	113880690	9640	9640	9640	9640	11
491	20231107	115800	113774650	9640	9640	9640	9640	0
492	20231107	115700	113774650	9640	9640	9640	9640	0
493	20231107	115600	113774650	9640	9640	9640	9640	0
494	20231107	115500	113774650	9640	9640	9640	9640	0
495	20231107	115400	113774650	9640	9640	9640	9640	9
496	20231107	115300	113687890	9640	9640	9640	9640	0
497	20231107	115200	113687890	9640	9640	9640	9640	0
498	20231107	115100	113687890	9640	9640	9640	9640	0
499	20231107	115000	113687890	9640	9640	9640	9640	0
500	20231107	114900	113687890	9640	9640	9640	9640	0
501	20231107	114800	113687890	9640	9640	9640	9640	0
502	20231107	114700	113687890	9640	9640	9640	9640	0
503	20231107	114600	113687890	9640	9640	9640	9640	0
504	20231107	114500	113687890	9640	9640	9640	9640	0
505	20231107	114400	113687890	9640	9640	9640	9640	0
506	20231107	114300	113687890	9640	9640	9640	9640	0
507	20231107	114200	113687890	9640	9640	9640	9640	0
508	20231107	114100	113687890	9640	9640	9640	9640	0
509	20231107	114000	113687890	9640	9640	9640	9640	0
510	20231107	113900	113687890	9640	9640	9640	9640	0
511	20231107	113800	113687890	9640	9640	9650	9640	83
512	20231107	113700	112887440	9630	9630	9630	9630	0
513	20231107	113600	112887440	9630	9630	9630	9630	0
514	20231107	113500	112887440	9630	9630	9630	9630	10
515	20231107	113400	112791140	9630	9630	9630	9630	0
516	20231107	113300	112791140	9630	9630	9630	9630	0
517	20231107	113200	112791140	9630	9630	9630	9630	12
518	20231107	113100	112675580	9630	9630	9630	9630	0
519	20231107	113000	112675580	9630	9630	9630	9630	0
520	20231107	112900	112675580	9630	9630	9630	9630	0
521	20231107	112800	112675580	9630	9630	9630	9630	0
522	20231107	112700	112675580	9630	9630	9630	9630	0
523	20231107	112600	112675580	9630	9630	9630	9630	0
524	20231107	112500	112675580	9630	9630	9630	9630	200
525	20231107	112400	110749580	9640	9640	9640	9640	0
526	20231107	112300	110749580	9640	9640	9640	9640	0
527	20231107	112200	110749580	9640	9640	9640	9640	0
528	20231107	112100	110749580	9640	9640	9640	9640	0
529	20231107	112000	110749580	9640	9640	9640	9640	0
530	20231107	111900	110749580	9640	9640	9640	9640	0
531	20231107	111800	110749580	9640	9640	9640	9640	0
532	20231107	111700	110749580	9640	9640	9640	9640	17
533	20231107	111600	110585700	9640	9640	9640	9640	5
534	20231107	111500	110537500	9630	9630	9630	9630	0
535	20231107	111400	110537500	9630	9630	9630	9630	0
536	20231107	111300	110537500	9630	9630	9630	9630	0
537	20231107	111200	110537500	9630	9700	9700	9630	89
538	20231107	111100	109679040	9700	9700	9700	9700	0
539	20231107	111000	109679040	9700	9700	9700	9700	0
540	20231107	110900	109679040	9700	9700	9700	9700	0
541	20231107	110800	109679040	9700	9700	9700	9700	0
542	20231107	110700	109679040	9700	9700	9700	9700	500
543	20231107	110600	104829040	9710	9710	9710	9710	200
544	20231107	110500	102887040	9710	9710	9710	9710	0
545	20231107	110400	102887040	9710	9710	9710	9710	0
546	20231107	110300	102887040	9710	9710	9710	9710	0
547	20231107	110200	102887040	9710	9710	9710	9710	2
548	20231107	110100	102867620	9640	9640	9640	9640	0
549	20231107	110000	102867620	9640	9640	9640	9640	0
550	20231107	105900	102867620	9640	9640	9640	9640	0
551	20231107	105800	102867620	9640	9640	9640	9640	0
552	20231107	105700	102867620	9640	9640	9640	9640	0
553	20231107	105600	102867620	9640	9640	9640	9640	0
554	20231107	105500	102867620	9640	9640	9640	9640	0
555	20231107	105400	102867620	9640	9640	9640	9640	0
556	20231107	105300	102867620	9640	9640	9640	9640	0
557	20231107	105200	102867620	9640	9640	9640	9640	0
558	20231107	105100	102867620	9640	9640	9640	9640	0
559	20231107	105000	102867620	9640	9640	9640	9640	0
560	20231107	104900	102867620	9640	9640	9640	9640	100
561	20231107	104800	101903620	9640	9640	9640	9640	0
562	20231107	104700	101903620	9640	9640	9640	9640	0
563	20231107	104600	101903620	9640	9640	9640	9640	1
564	20231107	104500	101893980	9630	9680	9680	9630	100
565	20231107	104400	100927960	9750	9750	9750	9750	0
566	20231107	104300	100927960	9750	9750	9750	9750	1
567	20231107	104200	100918210	9670	9670	9670	9670	0
568	20231107	104100	100918210	9670	9670	9670	9670	59
569	20231107	104000	100347680	9670	9670	9670	9670	295
570	20231107	103900	97495030	9670	9640	9670	9640	204
571	20231107	103800	95524950	9640	9640	9640	9640	14
572	20231107	103700	95389990	9640	9640	9640	9640	4
573	20231107	103600	95351430	9630	9630	9630	9630	96
574	20231107	103500	94426950	9600	9600	9600	9600	0
575	20231107	103400	94426950	9600	9600	9600	9600	0
576	20231107	103300	94426950	9600	9600	9600	9600	0
577	20231107	103200	94426950	9600	9600	9600	9600	0
578	20231107	103100	94426950	9600	9600	9600	9600	0
579	20231107	103000	94426950	9600	9600	9600	9600	0
580	20231107	102900	94426950	9600	9600	9600	9600	0
581	20231107	102800	94426950	9600	9600	9600	9600	0
582	20231107	102700	94426950	9600	9600	9600	9600	0
583	20231107	102600	94426950	9600	9600	9600	9600	78
584	20231107	102500	93678150	9550	9550	9550	9550	0
585	20231107	102400	93678150	9550	9550	9550	9550	0
586	20231107	102300	93678150	9550	9550	9550	9550	0
587	20231107	102200	93678150	9550	9570	9570	9550	700
588	20231107	102100	86990750	9600	9600	9600	9600	0
589	20231107	102000	86990750	9600	9600	9600	9600	0
590	20231107	101900	86990750	9600	9600	9600	9600	0
591	20231107	101800	86990750	9600	9600	9600	9600	0
592	20231107	101700	86990750	9600	9600	9600	9600	0
593	20231107	101600	86990750	9600	9600	9600	9600	0
594	20231107	101500	86990750	9600	9580	9600	9580	200
595	20231107	101400	85071250	9580	9580	9580	9580	0
596	20231107	101300	85071250	9580	9580	9580	9580	0
597	20231107	101200	85071250	9580	9580	9580	9580	30
598	20231107	101100	84783850	9580	9570	9580	9570	27
599	20231107	101000	84525390	9560	9560	9560	9560	0
600	20231107	100900	84525390	9560	9560	9560	9560	0
601	20231107	100800	84525390	9560	9560	9560	9560	0
602	20231107	100700	84525390	9560	9560	9560	9560	0
603	20231107	100600	84525390	9560	9570	9570	9560	120
604	20231107	100500	83377080	9580	9580	9580	9580	503
605	20231107	100400	78558340	9560	9560	9560	9560	0
606	20231107	100300	78558340	9560	9640	9640	9560	3700
607	20231107	100200	43120850	9610	9610	9610	9610	0
608	20231107	100100	43120850	9610	9610	9610	9610	34
609	20231107	100000	42794110	9620	9620	9620	9620	0
610	20231107	095900	42794110	9620	9620	9620	9620	9
611	20231107	095800	42707530	9610	9610	9610	9610	0
612	20231107	095700	42707530	9610	9610	9610	9610	0
613	20231107	095600	42707530	9610	9610	9610	9610	0
614	20231107	095500	42707530	9610	9610	9610	9610	0
615	20231107	095400	42707530	9610	9610	9610	9610	0
616	20231107	095300	42707530	9610	9610	9610	9610	11
617	20231107	095200	42601820	9600	9600	9600	9600	0
618	20231107	095100	42601820	9600	9600	9600	9600	0
619	20231107	095000	42601820	9600	9600	9600	9600	0
620	20231107	094900	42601820	9600	9600	9600	9600	0
621	20231107	094800	42601820	9600	9600	9600	9600	0
622	20231107	094700	42601820	9600	9600	9600	9600	0
623	20231107	094600	42601820	9600	9600	9600	9600	0
624	20231107	094500	42601820	9600	9600	9600	9600	0
625	20231107	094400	42601820	9600	9600	9600	9600	0
626	20231107	094300	42601820	9600	9600	9600	9600	0
627	20231107	094200	42601820	9600	9600	9600	9600	11
628	20231107	094100	42496220	9570	9570	9570	9570	0
629	20231107	094000	42496220	9570	9590	9590	9570	500
630	20231107	093900	37711200	9600	9600	9600	9600	511
631	20231107	093800	32805600	9560	9560	9560	9560	0
632	20231107	093700	32805600	9560	9620	9620	9560	500
633	20231107	093600	28017940	9640	9640	9640	9640	22
634	20231107	093500	27805860	9610	9600	9610	9600	787
635	20231107	093400	20242830	9600	9600	9600	9600	6
636	20231107	093300	20185230	9610	9600	9610	9600	28
637	20231107	093200	19916390	9580	9590	9590	9580	5
638	20231107	093100	19868480	9580	9610	9610	9580	601
639	20231107	093000	14100780	9610	9610	9610	9610	58
640	20231107	092900	13543400	9610	9610	9610	9610	17
641	20231107	092800	13380030	9610	9610	9640	9610	23
642	20231107	092700	13158700	9610	9610	9610	9610	7
643	20231107	092600	13091430	9610	9620	9640	9610	535
644	20231107	092500	7950040	9620	9620	9620	9620	12
645	20231107	092400	7834600	9620	9620	9620	9620	12
646	20231107	092300	7719160	9620	9620	9620	9620	2
647	20231107	092200	7699920	9620	9620	9620	9620	50
648	20231107	092100	7218920	9630	9630	9630	9630	6
649	20231107	092000	7161140	9640	9640	9640	9640	0
650	20231107	091900	7161140	9640	9640	9670	9640	3
651	20231107	091800	7132190	9650	9650	9650	9650	0
652	20231107	091700	7132190	9650	9650	9650	9650	0
653	20231107	091600	7132190	9650	9650	9650	9650	0
654	20231107	091500	7132190	9650	9650	9650	9600	501
655	20231107	091400	2311130	9650	9650	9650	9650	0
656	20231107	091300	2311130	9650	9650	9650	9650	20
657	20231107	091200	2118130	9650	9650	9650	9650	0
658	20231107	091100	2118130	9650	9650	9650	9650	0
659	20231107	091000	2118130	9650	9650	9650	9650	0
660	20231107	090900	2118130	9650	9660	9660	9650	137
661	20231107	090800	795870	9740	9740	9740	9740	0
662	20231107	090700	795870	9740	9740	9740	9740	1
663	20231107	090600	786130	9650	9650	9650	9650	0
664	20231107	090500	786130	9650	9650	9650	9650	0
665	20231107	090400	786130	9650	9650	9650	9650	0
666	20231107	090300	786130	9650	9650	9650	9650	0
667	20231107	090200	786130	9650	9650	9660	9650	12
668	20231107	090100	670280	9680	9690	9690	9680	6
669	20231107	090000	612190	9700	9790	9790	9700	63