KissMeData/043370/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192400	266115330	9530	9530	9530	9530	183
3	20231107	192300	266115330	9530	9530	9530	9530	0
4	20231107	192200	266115330	9530	9530	9530	9530	0
5	20231107	192100	266115330	9530	9530	9530	9530	0
6	20231107	192000	266115330	9530	9530	9530	9530	0
7	20231107	191900	266115330	9530	9530	9530	9530	0
8	20231107	191800	266115330	9530	9530	9530	9530	0
9	20231107	191700	266115330	9530	9530	9530	9530	0
10	20231107	191600	266115330	9530	9530	9530	9530	0
11	20231107	191500	266115330	9530	9530	9530	9530	0
12	20231107	191400	266115330	9530	9530	9530	9530	0
13	20231107	191300	266115330	9530	9530	9530	9530	0
14	20231107	191200	266115330	9530	9530	9530	9530	0
15	20231107	191100	266115330	9530	9530	9530	9530	0
16	20231107	191000	266115330	9530	9530	9530	9530	0
17	20231107	190900	266115330	9530	9530	9530	9530	0
18	20231107	190800	266115330	9530	9530	9530	9530	0
19	20231107	190700	266115330	9530	9530	9530	9530	0
20	20231107	190600	266115330	9530	9530	9530	9530	0
21	20231107	190500	266115330	9530	9530	9530	9530	0
22	20231107	190400	266115330	9530	9530	9530	9530	0
23	20231107	190300	266115330	9530	9530	9530	9530	0
24	20231107	190200	266115330	9530	9530	9530	9530	0
25	20231107	190100	266115330	9530	9530	9530	9530	0
26	20231107	190000	266115330	9530	9530	9530	9530	0
27	20231107	185900	266115330	9530	9530	9530	9530	0
28	20231107	185800	266115330	9530	9530	9530	9530	0
29	20231107	185700	266115330	9530	9530	9530	9530	0
30	20231107	185600	266115330	9530	9530	9530	9530	0
31	20231107	185500	266115330	9530	9530	9530	9530	0
32	20231107	185400	266115330	9530	9530	9530	9530	183
33	20231107	185300	266115330	9530	9530	9530	9530	0
34	20231107	185200	266115330	9530	9530	9530	9530	0
35	20231107	185100	266115330	9530	9530	9530	9530	0
36	20231107	185000	266115330	9530	9530	9530	9530	0
37	20231107	184900	266115330	9530	9530	9530	9530	0
38	20231107	184800	266115330	9530	9530	9530	9530	0
39	20231107	184700	266115330	9530	9530	9530	9530	0
40	20231107	184600	266115330	9530	9530	9530	9530	0
41	20231107	184500	266115330	9530	9530	9530	9530	0
42	20231107	184400	266115330	9530	9530	9530	9530	0
43	20231107	184300	266115330	9530	9530	9530	9530	0
44	20231107	184200	266115330	9530	9530	9530	9530	0
45	20231107	184100	266115330	9530	9530	9530	9530	0
46	20231107	184000	266115330	9530	9530	9530	9530	0
47	20231107	183900	266115330	9530	9530	9530	9530	0
48	20231107	183800	266115330	9530	9530	9530	9530	0
49	20231107	183700	266115330	9530	9530	9530	9530	0
50	20231107	183600	266115330	9530	9530	9530	9530	0
51	20231107	183500	266115330	9530	9530	9530	9530	0
52	20231107	183400	266115330	9530	9530	9530	9530	0
53	20231107	183300	266115330	9530	9530	9530	9530	0
54	20231107	183200	266115330	9530	9530	9530	9530	0
55	20231107	183100	266115330	9530	9530	9530	9530	0
56	20231107	183000	266115330	9530	9530	9530	9530	0
57	20231107	182900	266115330	9530	9530	9530	9530	0
58	20231107	182800	266115330	9530	9530	9530	9530	0
59	20231107	182700	266115330	9530	9530	9530	9530	0
60	20231107	182600	266115330	9530	9530	9530	9530	0
61	20231107	182500	266115330	9530	9530	9530	9530	0
62	20231107	182400	266115330	9530	9530	9530	9530	183
63	20231107	182300	266115330	9530	9530	9530	9530	0
64	20231107	182200	266115330	9530	9530	9530	9530	0
65	20231107	182100	266115330	9530	9530	9530	9530	0
66	20231107	182000	266115330	9530	9530	9530	9530	0
67	20231107	181900	266115330	9530	9530	9530	9530	0
68	20231107	181800	266115330	9530	9530	9530	9530	0
69	20231107	181700	266115330	9530	9530	9530	9530	0
70	20231107	181600	266115330	9530	9530	9530	9530	0
71	20231107	181500	266115330	9530	9530	9530	9530	0
72	20231107	181400	266115330	9530	9530	9530	9530	0
73	20231107	181300	266115330	9530	9530	9530	9530	0
74	20231107	181200	266115330	9530	9530	9530	9530	0
75	20231107	181100	266115330	9530	9530	9530	9530	0
76	20231107	181000	266115330	9530	9530	9530	9530	0
77	20231107	180900	266115330	9530	9530	9530	9530	0
78	20231107	180800	266115330	9530	9530	9530	9530	0
79	20231107	180700	266115330	9530	9530	9530	9530	0
80	20231107	180600	266115330	9530	9530	9530	9530	0
81	20231107	180500	266115330	9530	9530	9530	9530	0
82	20231107	180400	266115330	9530	9530	9530	9530	0
83	20231107	180300	266115330	9530	9530	9530	9530	0
84	20231107	180200	266115330	9530	9530	9530	9530	0
85	20231107	180100	266115330	9530	9530	9530	9530	0
86	20231107	180000	266115330	9530	9530	9530	9530	0
87	20231107	175900	266115330	9530	9530	9530	9530	0
88	20231107	175800	266115330	9530	9530	9530	9530	0
89	20231107	175700	266115330	9530	9530	9530	9530	0
90	20231107	175600	266115330	9530	9530	9530	9530	0
91	20231107	175500	266115330	9530	9530	9530	9530	0
92	20231107	175400	266115330	9530	9530	9530	9530	183
93	20231107	175300	266115330	9530	9530	9530	9530	0
94	20231107	175200	266115330	9530	9530	9530	9530	0
95	20231107	175100	266115330	9530	9530	9530	9530	0
96	20231107	175000	266115330	9530	9530	9530	9530	0
97	20231107	174900	266115330	9530	9530	9530	9530	0
98	20231107	174800	266115330	9530	9530	9530	9530	0
99	20231107	174700	266115330	9530	9530	9530	9530	0
100	20231107	174600	266115330	9530	9530	9530	9530	0
101	20231107	174500	266115330	9530	9530	9530	9530	0
102	20231107	174400	266115330	9530	9530	9530	9530	0
103	20231107	174300	266115330	9530	9530	9530	9530	0
104	20231107	174200	266115330	9530	9530	9530	9530	0
105	20231107	174100	266115330	9530	9530	9530	9530	0
106	20231107	174000	266115330	9530	9530	9530	9530	0
107	20231107	173900	266115330	9530	9530	9530	9530	0
108	20231107	173800	266115330	9530	9530	9530	9530	0
109	20231107	173700	266115330	9530	9530	9530	9530	0
110	20231107	173600	266115330	9530	9530	9530	9530	0
111	20231107	173500	266115330	9530	9530	9530	9530	0
112	20231107	173400	266115330	9530	9530	9530	9530	0
113	20231107	173300	266115330	9530	9530	9530	9530	0
114	20231107	173200	266115330	9530	9530	9530	9530	0
115	20231107	173100	266115330	9530	9530	9530	9530	0
116	20231107	173000	266115330	9530	9530	9530	9530	0
117	20231107	172900	266115330	9530	9530	9530	9530	0
118	20231107	172800	266115330	9530	9530	9530	9530	0
119	20231107	172700	266115330	9530	9530	9530	9530	0
120	20231107	172600	266115330	9530	9530	9530	9530	0
121	20231107	172500	266115330	9530	9530	9530	9530	0
122	20231107	172400	266115330	9530	9530	9530	9530	183
123	20231107	172300	266115330	9530	9530	9530	9530	0
124	20231107	172200	266115330	9530	9530	9530	9530	0
125	20231107	172100	266115330	9530	9530	9530	9530	0
126	20231107	172000	266115330	9530	9530	9530	9530	0
127	20231107	171900	266115330	9530	9530	9530	9530	0
128	20231107	171800	266115330	9530	9530	9530	9530	0
129	20231107	171700	266115330	9530	9530	9530	9530	0
130	20231107	171600	266115330	9530	9530	9530	9530	0
131	20231107	171500	266115330	9530	9530	9530	9530	0
132	20231107	171400	266115330	9530	9530	9530	9530	0
133	20231107	171300	266115330	9530	9530	9530	9530	0
134	20231107	171200	266115330	9530	9530	9530	9530	0
135	20231107	171100	266115330	9530	9530	9530	9530	0
136	20231107	171000	266115330	9530	9530	9530	9530	0
137	20231107	170900	266115330	9530	9530	9530	9530	0
138	20231107	170800	266115330	9530	9530	9530	9530	0
139	20231107	170700	266115330	9530	9530	9530	9530	0
140	20231107	170600	266115330	9530	9530	9530	9530	0
141	20231107	170500	266115330	9530	9530	9530	9530	0
142	20231107	170400	266115330	9530	9530	9530	9530	0
143	20231107	170300	266115330	9530	9530	9530	9530	0
144	20231107	170200	266115330	9530	9530	9530	9530	0
145	20231107	170100	266115330	9530	9530	9530	9530	0
146	20231107	170000	266115330	9530	9530	9530	9530	0
147	20231107	165900	266115330	9530	9530	9530	9530	0
148	20231107	165800	266115330	9530	9530	9530	9530	0
149	20231107	165700	266115330	9530	9530	9530	9530	0
150	20231107	165600	266115330	9530	9530	9530	9530	0
151	20231107	165500	266115330	9530	9530	9530	9530	0
152	20231107	165400	266115330	9530	9530	9530	9530	183
153	20231107	165300	266115330	9530	9530	9530	9530	0
154	20231107	165200	266115330	9530	9530	9530	9530	0
155	20231107	165100	266115330	9530	9530	9530	9530	0
156	20231107	165000	266115330	9530	9530	9530	9530	0
157	20231107	164900	266115330	9530	9530	9530	9530	0
158	20231107	164800	266115330	9530	9530	9530	9530	0
159	20231107	164700	266115330	9530	9530	9530	9530	0
160	20231107	164600	266115330	9530	9530	9530	9530	0
161	20231107	164500	266115330	9530	9530	9530	9530	0
162	20231107	164400	266115330	9530	9530	9530	9530	0
163	20231107	164300	266115330	9530	9530	9530	9530	0
164	20231107	164200	266115330	9530	9530	9530	9530	0
165	20231107	164100	266115330	9530	9530	9530	9530	0
166	20231107	164000	266115330	9530	9530	9530	9530	0
167	20231107	163900	266115330	9530	9530	9530	9530	0
168	20231107	163800	266115330	9530	9530	9530	9530	0
169	20231107	163700	266115330	9530	9530	9530	9530	0
170	20231107	163600	266115330	9530	9530	9530	9530	0
171	20231107	163500	266115330	9530	9530	9530	9530	0
172	20231107	163400	266115330	9530	9530	9530	9530	0
173	20231107	163300	266115330	9530	9530	9530	9530	0
174	20231107	163200	266115330	9530	9530	9530	9530	0
175	20231107	163100	266115330	9530	9530	9530	9530	0
176	20231107	163000	266115330	9530	9530	9530	9530	0
177	20231107	162900	266115330	9530	9530	9530	9530	0
178	20231107	162800	266115330	9530	9530	9530	9530	0
179	20231107	162700	266115330	9530	9530	9530	9530	0
180	20231107	162600	266115330	9530	9530	9530	9530	0
181	20231107	162500	266115330	9530	9530	9530	9530	0
182	20231107	162400	266115330	9530	9530	9530	9530	183
183	20231107	162300	266115330	9530	9530	9530	9530	0
184	20231107	162200	266115330	9530	9530	9530	9530	0
185	20231107	162100	266115330	9530	9530	9530	9530	0
186	20231107	162000	266115330	9530	9530	9530	9530	0
187	20231107	161900	266115330	9530	9530	9530	9530	0
188	20231107	161800	266115330	9530	9530	9530	9530	0
189	20231107	161700	266115330	9530	9530	9530	9530	0
190	20231107	161600	266115330	9530	9530	9530	9530	0
191	20231107	161500	266115330	9530	9530	9530	9530	0
192	20231107	161400	266115330	9530	9530	9530	9530	0
193	20231107	161300	266115330	9530	9530	9530	9530	0
194	20231107	161200	266115330	9530	9530	9530	9530	0
195	20231107	161100	266115330	9530	9530	9530	9530	0
196	20231107	161000	266115330	9530	9530	9530	9530	0
197	20231107	160900	266115330	9530	9530	9530	9530	0
198	20231107	160800	266115330	9530	9530	9530	9530	0
199	20231107	160700	266115330	9530	9530	9530	9530	0
200	20231107	160600	266115330	9530	9530	9530	9530	0
201	20231107	160500	266115330	9530	9530	9530	9530	0
202	20231107	160400	266115330	9530	9530	9530	9530	0
203	20231107	160300	266115330	9530	9530	9530	9530	0
204	20231107	160200	266115330	9530	9530	9530	9530	0
205	20231107	160100	266115330	9530	9530	9530	9530	0
206	20231107	160000	266115330	9530	9530	9530	9530	0
207	20231107	155900	266115330	9530	9530	9530	9530	0
208	20231107	155800	266115330	9530	9530	9530	9530	0
209	20231107	155700	266115330	9530	9530	9530	9530	0
210	20231107	155600	266115330	9530	9530	9530	9530	0
211	20231107	155500	266115330	9530	9530	9530	9530	0
212	20231107	155400	266115330	9530	9530	9530	9530	183
213	20231107	155300	266115330	9530	9530	9530	9530	0
214	20231107	155200	266115330	9530	9530	9530	9530	0
215	20231107	155100	266115330	9530	9530	9530	9530	0
216	20231107	155000	266115330	9530	9530	9530	9530	0
217	20231107	154900	266115330	9530	9530	9530	9530	0
218	20231107	154800	266115330	9530	9530	9530	9530	0
219	20231107	154700	266115330	9530	9530	9530	9530	0
220	20231107	154600	266115330	9530	9530	9530	9530	0
221	20231107	154500	266115330	9530	9530	9530	9530	0
222	20231107	154400	266115330	9530	9530	9530	9530	0
223	20231107	154300	266115330	9530	9530	9530	9530	0
224	20231107	154200	266115330	9530	9530	9530	9530	0
225	20231107	154100	266115330	9530	9530	9530	9530	0
226	20231107	154000	266115330	9530	9530	9530	9530	0
227	20231107	153900	266115330	9530	9530	9530	9530	0
228	20231107	153800	266115330	9530	9530	9530	9530	0
229	20231107	153700	266115330	9530	9530	9530	9530	0
230	20231107	153600	266115330	9530	9530	9530	9530	0
231	20231107	153500	266115330	9530	9530	9530	9530	0
232	20231107	153400	266115330	9530	9530	9530	9530	0
233	20231107	153300	266115330	9530	9530	9530	9530	0
234	20231107	153200	266115330	9530	9530	9530	9530	0
235	20231107	153100	266115330	9530	9530	9530	9530	0
236	20231107	153000	266115330	9530	9530	9530	9530	183
237	20231107	152900	264371340	9550	9550	9550	9550	0
238	20231107	152800	264371340	9550	9550	9550	9550	0
239	20231107	152700	264371340	9550	9550	9550	9550	0
240	20231107	152600	264371340	9550	9550	9550	9550	0
241	20231107	152500	264371340	9550	9550	9550	9550	0
242	20231107	152400	264371340	9550	9550	9550	9550	0
243	20231107	152300	264371340	9550	9550	9550	9550	0
244	20231107	152200	264371340	9550	9550	9550	9550	0
245	20231107	152100	264371340	9550	9550	9550	9550	0
246	20231107	152000	264371340	9550	9550	9550	9550	0
247	20231107	151900	264371340	9550	9550	9550	9550	0
248	20231107	151800	264371340	9550	9550	9550	9550	383
249	20231107	151700	260713690	9600	9600	9600	9600	12
250	20231107	151600	260598490	9610	9610	9610	9610	0
251	20231107	151500	260598490	9610	9610	9610	9610	11
252	20231107	151400	260492780	9610	9610	9610	9610	0
253	20231107	151300	260492780	9610	9610	9610	9610	11
254	20231107	151200	260387070	9560	9560	9590	9560	230
255	20231107	151100	258187340	9600	9600	9600	9600	12
256	20231107	151000	258072140	9600	9600	9600	9590	68
257	20231107	150900	257419350	9600	9600	9600	9600	12
258	20231107	150800	257304150	9610	9610	9610	9610	0
259	20231107	150700	257304150	9610	9610	9610	9610	11
260	20231107	150600	257198440	9600	9600	9600	9600	30
261	20231107	150500	256910440	9590	9560	9590	9560	62
262	20231107	150400	256317360	9590	9590	9590	9590	0
263	20231107	150300	256317360	9590	9590	9590	9590	12
264	20231107	150200	256202280	9590	9590	9590	9590	0
265	20231107	150100	256202280	9590	9590	9590	9590	12
266	20231107	150000	256087200	9590	9590	9590	9590	11
267	20231107	145900	255981710	9580	9580	9580	9580	0
268	20231107	145800	255981710	9580	9580	9580	9580	11
269	20231107	145700	255876330	9580	9580	9580	9580	0
270	20231107	145600	255876330	9580	9580	9580	9580	12
271	20231107	145500	255761370	9580	9580	9580	9580	0
272	20231107	145400	255761370	9580	9580	9580	9580	11
273	20231107	145300	255655990	9590	9590	9590	9590	0
274	20231107	145200	255655990	9590	9590	9590	9590	12
275	20231107	145100	255540910	9590	9590	9590	9590	0
276	20231107	145000	255540910	9590	9590	9590	9590	11
277	20231107	144900	255435420	9580	9580	9580	9580	0
278	20231107	144800	255435420	9580	9580	9580	9580	12
279	20231107	144700	255320460	9580	9580	9580	9580	21
280	20231107	144600	255119280	9590	9590	9590	9590	12
281	20231107	144500	255004200	9580	9580	9580	9580	3
282	20231107	144400	254975460	9580	9580	9580	9580	8
283	20231107	144300	254898820	9570	9580	9580	9570	13
284	20231107	144200	254774290	9570	9570	9570	9570	0
285	20231107	144100	254774290	9570	9570	9570	9570	20
286	20231107	144000	254582890	9560	9560	9560	9560	0
287	20231107	143900	254582890	9560	9550	9560	9550	22
288	20231107	143800	254372590	9550	9550	9550	9550	49
289	20231107	143700	253904640	9550	9550	9550	9550	11
290	20231107	143600	253799590	9550	9550	9550	9550	0
291	20231107	143500	253799590	9550	9550	9550	9550	12
292	20231107	143400	253684990	9530	9530	9530	9530	0
293	20231107	143300	253684990	9530	9530	9530	9530	1
294	20231107	143200	253675460	9520	9520	9520	9520	1
295	20231107	143100	253665940	9520	9510	9520	9510	71
296	20231107	143000	252990620	9510	9510	9510	9500	24
297	20231107	142900	252762470	9510	9500	9510	9500	26
298	20231107	142800	252515300	9510	9500	9510	9500	12
299	20231107	142700	252401190	9510	9510	9510	9510	17
300	20231107	142600	252239520	9510	9500	9510	9500	13
301	20231107	142500	252115900	9510	9510	9510	9510	4
302	20231107	142400	252077860	9510	9500	9510	9500	35
303	20231107	142300	251745110	9510	9510	9510	9510	3
304	20231107	142200	251716580	9510	9510	9510	9510	14
305	20231107	142100	251583440	9510	9510	9510	9510	13
306	20231107	142000	251459810	9510	9510	9510	9510	19
307	20231107	141900	251279120	9510	9510	9510	9510	3
308	20231107	141800	251250590	9510	9510	9510	9510	28
309	20231107	141700	250984310	9510	9510	9510	9510	4
310	20231107	141600	250946270	9510	9510	9510	9510	15
311	20231107	141500	250803620	9510	9510	9510	9510	16
312	20231107	141400	250651460	9500	9500	9500	9500	20
313	20231107	141300	250461460	9500	9510	9510	9500	106
314	20231107	141200	249454410	9510	9510	9510	9510	33
315	20231107	141100	249140580	9510	9510	9510	9510	15
316	20231107	141000	248997930	9510	9510	9510	9510	11
317	20231107	140900	248893320	9510	9510	9510	9510	27
318	20231107	140800	248636550	9510	9510	9510	9510	3
319	20231107	140700	248608020	9510	9510	9510	9510	18
320	20231107	140600	248436840	9510	9510	9510	9510	16
321	20231107	140500	248284680	9510	9510	9510	9510	18
322	20231107	140400	248113500	9510	9500	9510	9500	13
323	20231107	140300	247989970	9510	9510	9510	9510	34
324	20231107	140200	247666630	9510	9510	9510	9500	20
325	20231107	140100	247476530	9520	9520	9520	9520	12
326	20231107	140000	247362290	9520	9520	9520	9520	16
327	20231107	135900	247209970	9520	9510	9520	9510	92
328	20231107	135800	246334940	9510	9510	9510	9510	0
329	20231107	135700	246334940	9510	9500	9510	9500	80
330	20231107	135600	245574900	9500	9500	9500	9500	39
331	20231107	135500	245204400	9500	9500	9500	9500	3
332	20231107	135400	245175900	9500	9490	9500	9490	263
333	20231107	135300	242677700	9490	9490	9490	9490	141
334	20231107	135200	241339610	9490	9480	9490	9480	31
335	20231107	135100	241045620	9480	9490	9490	9480	457
336	20231107	135000	236713000	9490	9500	9500	9490	133
337	20231107	134900	235450640	9500	9500	9500	9500	13
338	20231107	134800	235327140	9500	9490	9500	9490	40
339	20231107	134700	234947210	9500	9500	9500	9500	3
340	20231107	134600	234918710	9500	9500	9500	9500	11
341	20231107	134500	234814210	9500	9500	9500	9500	17
342	20231107	134400	234652710	9500	9490	9500	9490	16
343	20231107	134300	234500750	9500	9500	9500	9500	3
344	20231107	134200	234472250	9500	9490	9500	9490	23
345	20231107	134100	234253850	9490	9500	9500	9490	13
346	20231107	134000	234130450	9500	9490	9500	9490	34
347	20231107	133900	233807750	9490	9500	9510	9490	24
348	20231107	133800	233579720	9500	9500	9510	9500	33
349	20231107	133700	233266180	9500	9500	9500	9500	10
350	20231107	133600	233171180	9510	9500	9510	9500	23
351	20231107	133500	232952550	9510	9500	9510	9500	13
352	20231107	133400	232829020	9510	9500	9510	9500	6
353	20231107	133300	232772010	9510	9510	9510	9500	28
354	20231107	133200	232505830	9510	9500	9510	9500	11
355	20231107	133100	232401320	9510	9510	9510	9510	96
356	20231107	133000	231488360	9520	9520	9530	9520	156
357	20231107	132900	230003100	9520	9520	9520	9520	20
358	20231107	132800	229812700	9520	9530	9530	9520	21
359	20231107	132700	229612670	9540	9540	9540	9540	13
360	20231107	132600	229488650	9540	9540	9540	9540	1
361	20231107	132500	229479110	9540	9540	9540	9540	4
362	20231107	132400	229440950	9540	9530	9540	9530	21
363	20231107	132300	229240810	9540	9530	9540	9530	630
364	20231107	132200	223235070	9530	9530	9530	9530	0
365	20231107	132100	223235070	9530	9530	9530	9530	17
366	20231107	132000	223073060	9520	9520	9520	9520	4
367	20231107	131900	223034980	9530	9530	9530	9530	0
368	20231107	131800	223034980	9530	9530	9530	9530	17
369	20231107	131700	222872970	9520	9520	9520	9520	0
370	20231107	131600	222872970	9520	9520	9520	9520	3
371	20231107	131500	222844410	9530	9530	9530	9530	14
372	20231107	131400	222710990	9520	9520	9520	9520	0
373	20231107	131300	222710990	9520	9520	9520	9520	0
374	20231107	131200	222710990	9520	9520	9520	9520	13
375	20231107	131100	222587230	9500	9530	9530	9500	429
376	20231107	131000	218509750	9520	9520	9520	9520	39
377	20231107	130900	218138470	9520	9520	9520	9520	13
378	20231107	130800	218014710	9520	9520	9520	9520	4
379	20231107	130700	217976630	9520	9520	9520	9520	0
380	20231107	130600	217976630	9520	9530	9530	9520	48
381	20231107	130500	217519490	9520	9520	9520	9510	105
382	20231107	130400	216520390	9530	9530	9530	9530	0
383	20231107	130300	216520390	9530	9530	9530	9520	22
384	20231107	130200	216310790	9530	9530	9530	9530	4
385	20231107	130100	216272670	9530	9530	9530	9530	4
386	20231107	130000	216234550	9530	9530	9530	9520	18
387	20231107	125900	216063040	9540	9540	9540	9540	0
388	20231107	125800	216063040	9540	9540	9540	9540	15
389	20231107	125700	215919940	9550	9550	9550	9550	14
390	20231107	125600	215786240	9530	9530	9530	9530	0
391	20231107	125500	215786240	9530	9530	9530	9530	1
392	20231107	125400	215776710	9530	9530	9530	9530	13
393	20231107	125300	215652820	9520	9520	9520	9520	0
394	20231107	125200	215652820	9520	9520	9520	9520	0
395	20231107	125100	215652820	9520	9520	9520	9520	14
396	20231107	125000	215519540	9520	9520	9520	9520	4
397	20231107	124900	215481460	9520	9520	9520	9520	3
398	20231107	124800	215452900	9530	9530	9530	9530	13
399	20231107	124700	215329010	9520	9520	9520	9520	0
400	20231107	124600	215329010	9520	9520	9520	9520	0
401	20231107	124500	215329010	9520	9520	9520	9520	13
402	20231107	124400	215205250	9520	9510	9520	9510	6
403	20231107	124300	215148180	9510	9510	9510	9510	2
404	20231107	124200	215129160	9510	9510	9510	9510	14
405	20231107	124100	214996020	9510	9510	9510	9500	36
406	20231107	124000	214653910	9520	9520	9520	9520	0
407	20231107	123900	214653910	9520	9520	9520	9520	17
408	20231107	123800	214492070	9520	9520	9520	9520	24
409	20231107	123700	214263590	9520	9520	9520	9520	0
410	20231107	123600	214263590	9520	9520	9520	9520	13
411	20231107	123500	214139830	9520	9520	9520	9520	0
412	20231107	123400	214139830	9520	9510	9520	9510	442
413	20231107	123300	209935150	9500	9500	9500	9500	1
414	20231107	123200	209925650	9500	9500	9500	9500	0
415	20231107	123100	209925650	9500	9500	9500	9500	4
416	20231107	123000	209887650	9500	9500	9500	9500	13
417	20231107	122900	209764150	9500	9500	9500	9500	4
418	20231107	122800	209726150	9500	9500	9500	9500	0
419	20231107	122700	209726150	9500	9500	9500	9500	14
420	20231107	122600	209593150	9500	9500	9500	9500	3
421	20231107	122500	209564650	9500	9500	9500	9500	0
422	20231107	122400	209564650	9500	9500	9500	9500	14
423	20231107	122300	209431650	9490	9490	9490	9490	338
424	20231107	122200	206224030	9490	9490	9490	9490	0
425	20231107	122100	206224030	9490	9490	9490	9490	17
426	20231107	122000	206062700	9480	9480	9480	9480	50
427	20231107	121900	205588700	9480	9490	9490	9480	967
428	20231107	121800	196418480	9490	9490	9490	9490	20
429	20231107	121700	196228680	9480	9490	9490	9480	103
430	20231107	121600	195252210	9480	9480	9480	9480	0
431	20231107	121500	195252210	9480	9490	9490	9480	63
432	20231107	121400	194654840	9490	9480	9490	9480	5
433	20231107	121300	194607400	9490	9490	9490	9490	1003
434	20231107	121200	185088930	9490	9500	9500	9490	187
435	20231107	121100	183314130	9490	9510	9510	9490	3121
436	20231107	121000	153652540	9530	9530	9530	9530	0
437	20231107	120900	153652540	9530	9530	9530	9520	18
438	20231107	120800	153481030	9520	9520	9520	9520	0
439	20231107	120700	153481030	9520	9520	9520	9520	4
440	20231107	120600	153442950	9530	9530	9530	9530	13
441	20231107	120500	153319060	9520	9520	9520	9520	4
442	20231107	120400	153280980	9510	9510	9510	9510	0
443	20231107	120300	153280980	9510	9520	9530	9510	40
444	20231107	120200	152900060	9520	9530	9530	9520	887
445	20231107	120100	144455790	9520	9550	9550	9520	1385
446	20231107	120000	131256610	9550	9580	9580	9550	24
447	20231107	115900	131026950	9550	9580	9580	9550	361
448	20231107	115800	127577200	9590	9590	9590	9590	0
449	20231107	115700	127577200	9590	9590	9590	9590	13
450	20231107	115600	127452530	9560	9560	9560	9560	0
451	20231107	115500	127452530	9560	9560	9560	9560	0
452	20231107	115400	127452530	9560	9580	9580	9560	23
453	20231107	115300	127232210	9590	9590	9590	9590	0
454	20231107	115200	127232210	9590	9590	9590	9590	0
455	20231107	115100	127232210	9590	9590	9590	9590	13
456	20231107	115000	127107540	9570	9570	9570	9570	0
457	20231107	114900	127107540	9570	9570	9570	9570	0
458	20231107	114800	127107540	9570	9590	9590	9570	16
459	20231107	114700	126954160	9570	9570	9570	9570	0
460	20231107	114600	126954160	9570	9570	9570	9570	201
461	20231107	114500	125030590	9600	9600	9600	9600	22
462	20231107	114400	124819390	9600	9600	9600	9600	6
463	20231107	114300	124761790	9590	9590	9590	9590	0
464	20231107	114200	124761790	9590	9590	9590	9590	13
465	20231107	114100	124637120	9590	9590	9590	9590	2
466	20231107	114000	124617940	9580	9580	9580	9580	4
467	20231107	113900	124579620	9590	9590	9590	9590	15
468	20231107	113800	124435770	9590	9600	9600	9590	64
469	20231107	113700	123821950	9600	9600	9600	9600	1
470	20231107	113600	123812350	9590	9590	9590	9590	6
471	20231107	113500	123754810	9590	9590	9590	9590	0
472	20231107	113400	123754810	9590	9590	9590	9590	0
473	20231107	113300	123754810	9590	9590	9590	9590	13
474	20231107	113200	123630140	9600	9610	9610	9600	12
475	20231107	113100	123514900	9600	9600	9600	9600	0
476	20231107	113000	123514900	9600	9590	9600	9590	13
477	20231107	112900	123390110	9580	9580	9580	9580	0
478	20231107	112800	123390110	9580	9580	9580	9580	0
479	20231107	112700	123390110	9580	9570	9580	9570	14
480	20231107	112600	123256000	9570	9570	9570	9570	0
481	20231107	112500	123256000	9570	9580	9580	9570	7
482	20231107	112400	123188990	9560	9580	9580	9560	14
483	20231107	112300	123054890	9570	9570	9570	9570	0
484	20231107	112200	123054890	9570	9570	9570	9570	0
485	20231107	112100	123054890	9570	9590	9590	9570	57
486	20231107	112000	122509140	9600	9590	9600	9590	2
487	20231107	111900	122489950	9600	9620	9620	9600	309
488	20231107	111800	119523410	9620	9620	9620	9620	10
489	20231107	111700	119427210	9620	9620	9620	9620	4
490	20231107	111600	119388730	9620	9620	9620	9620	0
491	20231107	111500	119388730	9620	9620	9620	9620	16
492	20231107	111400	119234810	9620	9620	9620	9620	0
493	20231107	111300	119234810	9620	9620	9620	9620	0
494	20231107	111200	119234810	9620	9620	9620	9620	14
495	20231107	111100	119100130	9610	9620	9620	9610	38
496	20231107	111000	118734720	9630	9630	9630	9630	59
497	20231107	110900	118166550	9640	9640	9640	9640	13
498	20231107	110800	118041230	9630	9630	9630	9630	1003
499	20231107	110700	108382340	9620	9620	9620	9620	0
500	20231107	110600	108382340	9620	9630	9630	9620	23
501	20231107	110500	108160940	9630	9630	9630	9630	4
502	20231107	110400	108122420	9620	9620	9620	9620	0
503	20231107	110300	108122420	9620	9620	9620	9620	17
504	20231107	110200	107958880	9620	9620	9620	9620	0
505	20231107	110100	107958880	9620	9620	9620	9620	0
506	20231107	110000	107958880	9620	9620	9620	9620	16
507	20231107	105900	107804960	9620	9620	9620	9620	0
508	20231107	105800	107804960	9620	9620	9620	9620	0
509	20231107	105700	107804960	9620	9610	9620	9610	21
510	20231107	105600	107603080	9610	9610	9610	9610	0
511	20231107	105500	107603080	9610	9610	9610	9610	4
512	20231107	105400	107564640	9610	9600	9610	9600	14
513	20231107	105300	107430230	9600	9600	9600	9600	4
514	20231107	105200	107391830	9590	9590	9590	9590	7
515	20231107	105100	107324700	9590	9600	9600	9590	14
516	20231107	105000	107190310	9590	9590	9590	9590	0
517	20231107	104900	107190310	9590	9590	9590	9590	4
518	20231107	104800	107151950	9590	9590	9590	9590	18
519	20231107	104700	106979330	9590	9590	9590	9590	0
520	20231107	104600	106979330	9590	9590	9590	9590	0
521	20231107	104500	106979330	9590	9580	9590	9580	10
522	20231107	104400	106883490	9580	9580	9580	9580	0
523	20231107	104300	106883490	9580	9580	9580	9580	0
524	20231107	104200	106883490	9580	9580	9580	9580	14
525	20231107	104100	106749370	9570	9570	9570	9570	0
526	20231107	104000	106749370	9570	9570	9570	9570	7
527	20231107	103900	106682380	9570	9570	9570	9570	13
528	20231107	103800	106557970	9550	9550	9550	9550	0
529	20231107	103700	106557970	9550	9550	9550	9550	37
530	20231107	103600	106204620	9550	9550	9550	9550	24
531	20231107	103500	105975420	9540	9540	9540	9530	669
532	20231107	103400	99594160	9540	9540	9540	9540	108
533	20231107	103300	98563840	9540	9540	9540	9540	14
534	20231107	103200	98430280	9530	9530	9530	9530	147
535	20231107	103100	97029370	9530	9530	9530	9530	4
536	20231107	103000	96991250	9530	9530	9530	9530	13
537	20231107	102900	96867360	9530	9530	9530	9530	7
538	20231107	102800	96800650	9530	9530	9530	9530	10
539	20231107	102700	96705350	9530	9530	9530	9530	14
540	20231107	102600	96571930	9530	9530	9530	9530	143
541	20231107	102500	95209140	9530	9530	9530	9530	0
542	20231107	102400	95209140	9530	9530	9530	9530	14
543	20231107	102300	95075720	9530	9530	9530	9530	4
544	20231107	102200	95037600	9530	9530	9530	9530	0
545	20231107	102100	95037600	9530	9530	9530	9530	16
546	20231107	102000	94885120	9530	9530	9530	9530	0
547	20231107	101900	94885120	9530	9530	9530	9530	0
548	20231107	101800	94885120	9530	9530	9530	9530	17
549	20231107	101700	94723110	9530	9520	9530	9520	2
550	20231107	101600	94704060	9530	9530	9530	9530	4
551	20231107	101500	94665940	9530	9530	9530	9530	14
552	20231107	101400	94532520	9530	9530	9530	9530	0
553	20231107	101300	94532520	9530	9530	9530	9530	965
554	20231107	101200	85336070	9540	9530	9540	9530	155
555	20231107	101100	83858780	9530	9540	9540	9530	52
556	20231107	101000	83363190	9530	9530	9530	9530	150
557	20231107	100900	81933690	9540	9540	9540	9530	24
558	20231107	100800	81704740	9540	9540	9540	9540	0
559	20231107	100700	81704740	9540	9540	9540	9540	8
560	20231107	100600	81628420	9550	9550	9550	9550	17
561	20231107	100500	81466070	9550	9550	9550	9550	0
562	20231107	100400	81466070	9550	9550	9550	9550	1
563	20231107	100300	81456520	9540	9590	9600	9540	3559
564	20231107	100200	47468460	9600	9600	9600	9600	7
565	20231107	100100	47401260	9600	9600	9600	9600	5
566	20231107	100000	47353260	9590	9590	9600	9590	19
567	20231107	095900	47170890	9600	9600	9600	9600	4
568	20231107	095800	47132490	9600	9600	9600	9600	0
569	20231107	095700	47132490	9600	9590	9600	9590	11
570	20231107	095600	47026980	9580	9590	9590	9580	21
571	20231107	095500	46825600	9590	9590	9590	9590	0
572	20231107	095400	46825600	9590	9590	9590	9590	4
573	20231107	095300	46787240	9590	9590	9590	9590	0
574	20231107	095200	46787240	9590	9590	9590	9590	0
575	20231107	095100	46787240	9590	9590	9590	9590	18
576	20231107	095000	46614620	9580	9580	9580	9580	0
577	20231107	094900	46614620	9580	9580	9580	9580	0
578	20231107	094800	46614620	9580	9580	9580	9580	13
579	20231107	094700	46490080	9590	9590	9590	9590	0
580	20231107	094600	46490080	9590	9590	9590	9590	0
581	20231107	094500	46490080	9590	9580	9590	9570	18
582	20231107	094400	46317620	9580	9580	9580	9580	4
583	20231107	094300	46279300	9580	9580	9580	9580	1
584	20231107	094200	46269720	9570	9570	9570	9570	9
585	20231107	094100	46183590	9570	9560	9570	9560	79
586	20231107	094000	45428320	9560	9560	9560	9560	352
587	20231107	093900	42063200	9570	9570	9570	9570	17
588	20231107	093800	41900510	9560	9560	9560	9560	0
589	20231107	093700	41900510	9560	9570	9570	9560	51
590	20231107	093600	41412940	9570	9560	9570	9560	177
591	20231107	093500	39720650	9560	9560	9560	9560	1
592	20231107	093400	39711090	9560	9580	9580	9560	26
593	20231107	093300	39462410	9580	9580	9580	9580	24
594	20231107	093200	39232490	9580	9560	9580	9560	54
595	20231107	093100	38716190	9580	9570	9580	9570	2
596	20231107	093000	38697040	9560	9560	9580	9560	70
597	20231107	092900	38027540	9560	9560	9560	9560	1
598	20231107	092800	38017980	9580	9580	9580	9580	0
599	20231107	092700	38017980	9580	9560	9580	9560	52
600	20231107	092600	37520820	9580	9570	9580	9570	62
601	20231107	092500	36927280	9560	9540	9560	9540	410
602	20231107	092400	33011870	9530	9530	9530	9530	202
603	20231107	092300	31086810	9540	9530	9540	9530	471
604	20231107	092200	26598000	9530	9520	9530	9510	332
605	20231107	092100	23434200	9540	9540	9600	9530	22
606	20231107	092000	23224400	9590	9530	9590	9520	19
607	20231107	091900	23043190	9510	9490	9510	9490	19
608	20231107	091800	22862650	9480	9470	9480	9470	4
609	20231107	091700	22824760	9490	9490	9490	9490	0
610	20231107	091600	22824760	9490	9470	9490	9470	22
611	20231107	091500	22616270	9450	9450	9450	9450	0
612	20231107	091400	22616270	9450	9450	9460	9450	19
613	20231107	091300	22436620	9460	9460	9470	9460	21
614	20231107	091200	22237850	9460	9460	9460	9460	0
615	20231107	091100	22237850	9460	9450	9460	9450	144
616	20231107	091000	20875750	9460	9440	9460	9440	9
617	20231107	090900	20790710	9450	9450	9450	9450	21
618	20231107	090800	20592260	9430	9430	9430	9430	0
619	20231107	090700	20592260	9430	9430	9430	9430	0
620	20231107	090600	20592260	9430	9440	9460	9430	345
621	20231107	090500	17335700	9460	9460	9460	9460	10
622	20231107	090400	17241100	9460	9450	9460	9430	8
623	20231107	090300	17165510	9470	9470	9470	9470	23
624	20231107	090200	16947700	9600	9450	9600	9360	331
625	20231107	090100	13813000	9450	9450	9450	9450	241
626	20231107	090000	11535550	9470	9620	9620	9450	1203