KissMeData/109860/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200900	109214920	9700	9700	9700	9700	184
3	20231109	200800	109214920	9700	9700	9700	9700	0
4	20231109	200700	109214920	9700	9700	9700	9700	0
5	20231109	200600	109214920	9700	9700	9700	9700	0
6	20231109	200500	109214920	9700	9700	9700	9700	0
7	20231109	200400	109214920	9700	9700	9700	9700	0
8	20231109	200300	109214920	9700	9700	9700	9700	0
9	20231109	200200	109214920	9700	9700	9700	9700	0
10	20231109	200100	109214920	9700	9700	9700	9700	0
11	20231109	200000	109214920	9700	9700	9700	9700	0
12	20231109	195900	109214920	9700	9700	9700	9700	0
13	20231109	195800	109214920	9700	9700	9700	9700	0
14	20231109	195700	109214920	9700	9700	9700	9700	0
15	20231109	195600	109214920	9700	9700	9700	9700	0
16	20231109	195500	109214920	9700	9700	9700	9700	0
17	20231109	195400	109214920	9700	9700	9700	9700	0
18	20231109	195300	109214920	9700	9700	9700	9700	0
19	20231109	195200	109214920	9700	9700	9700	9700	0
20	20231109	195100	109214920	9700	9700	9700	9700	0
21	20231109	195000	109214920	9700	9700	9700	9700	0
22	20231109	194900	109214920	9700	9700	9700	9700	0
23	20231109	194800	109214920	9700	9700	9700	9700	0
24	20231109	194700	109214920	9700	9700	9700	9700	0
25	20231109	194600	109214920	9700	9700	9700	9700	0
26	20231109	194500	109214920	9700	9700	9700	9700	0
27	20231109	194400	109214920	9700	9700	9700	9700	0
28	20231109	194300	109214920	9700	9700	9700	9700	0
29	20231109	194200	109214920	9700	9700	9700	9700	0
30	20231109	194100	109214920	9700	9700	9700	9700	0
31	20231109	194000	109214920	9700	9700	9700	9700	0
32	20231109	193900	109214920	9700	9700	9700	9700	184
33	20231109	193800	109214920	9700	9700	9700	9700	0
34	20231109	193700	109214920	9700	9700	9700	9700	0
35	20231109	193600	109214920	9700	9700	9700	9700	0
36	20231109	193500	109214920	9700	9700	9700	9700	0
37	20231109	193400	109214920	9700	9700	9700	9700	0
38	20231109	193300	109214920	9700	9700	9700	9700	0
39	20231109	193200	109214920	9700	9700	9700	9700	0
40	20231109	193100	109214920	9700	9700	9700	9700	0
41	20231109	193000	109214920	9700	9700	9700	9700	0
42	20231109	192900	109214920	9700	9700	9700	9700	0
43	20231109	192800	109214920	9700	9700	9700	9700	0
44	20231109	192700	109214920	9700	9700	9700	9700	0
45	20231109	192600	109214920	9700	9700	9700	9700	0
46	20231109	192500	109214920	9700	9700	9700	9700	0
47	20231109	192400	109214920	9700	9700	9700	9700	0
48	20231109	192300	109214920	9700	9700	9700	9700	0
49	20231109	192200	109214920	9700	9700	9700	9700	0
50	20231109	192100	109214920	9700	9700	9700	9700	0
51	20231109	192000	109214920	9700	9700	9700	9700	0
52	20231109	191900	109214920	9700	9700	9700	9700	0
53	20231109	191800	109214920	9700	9700	9700	9700	0
54	20231109	191700	109214920	9700	9700	9700	9700	0
55	20231109	191600	109214920	9700	9700	9700	9700	0
56	20231109	191500	109214920	9700	9700	9700	9700	0
57	20231109	191400	109214920	9700	9700	9700	9700	0
58	20231109	191300	109214920	9700	9700	9700	9700	0
59	20231109	191200	109214920	9700	9700	9700	9700	0
60	20231109	191100	109214920	9700	9700	9700	9700	0
61	20231109	191000	109214920	9700	9700	9700	9700	0
62	20231109	190900	109214920	9700	9700	9700	9700	184
63	20231109	190800	109214920	9700	9700	9700	9700	0
64	20231109	190700	109214920	9700	9700	9700	9700	0
65	20231109	190600	109214920	9700	9700	9700	9700	0
66	20231109	190500	109214920	9700	9700	9700	9700	0
67	20231109	190400	109214920	9700	9700	9700	9700	0
68	20231109	190300	109214920	9700	9700	9700	9700	0
69	20231109	190200	109214920	9700	9700	9700	9700	0
70	20231109	190100	109214920	9700	9700	9700	9700	0
71	20231109	190000	109214920	9700	9700	9700	9700	0
72	20231109	185900	109214920	9700	9700	9700	9700	0
73	20231109	185800	109214920	9700	9700	9700	9700	0
74	20231109	185700	109214920	9700	9700	9700	9700	0
75	20231109	185600	109214920	9700	9700	9700	9700	0
76	20231109	185500	109214920	9700	9700	9700	9700	0
77	20231109	185400	109214920	9700	9700	9700	9700	0
78	20231109	185300	109214920	9700	9700	9700	9700	0
79	20231109	185200	109214920	9700	9700	9700	9700	0
80	20231109	185100	109214920	9700	9700	9700	9700	0
81	20231109	185000	109214920	9700	9700	9700	9700	0
82	20231109	184900	109214920	9700	9700	9700	9700	0
83	20231109	184800	109214920	9700	9700	9700	9700	0
84	20231109	184700	109214920	9700	9700	9700	9700	0
85	20231109	184600	109214920	9700	9700	9700	9700	0
86	20231109	184500	109214920	9700	9700	9700	9700	0
87	20231109	184400	109214920	9700	9700	9700	9700	0
88	20231109	184300	109214920	9700	9700	9700	9700	0
89	20231109	184200	109214920	9700	9700	9700	9700	0
90	20231109	184100	109214920	9700	9700	9700	9700	0
91	20231109	184000	109214920	9700	9700	9700	9700	0
92	20231109	183900	109214920	9700	9700	9700	9700	184
93	20231109	183800	109214920	9700	9700	9700	9700	0
94	20231109	183700	109214920	9700	9700	9700	9700	0
95	20231109	183600	109214920	9700	9700	9700	9700	0
96	20231109	183500	109214920	9700	9700	9700	9700	0
97	20231109	183400	109214920	9700	9700	9700	9700	0
98	20231109	183300	109214920	9700	9700	9700	9700	0
99	20231109	183200	109214920	9700	9700	9700	9700	0
100	20231109	183100	109214920	9700	9700	9700	9700	0
101	20231109	183000	109214920	9700	9700	9700	9700	0
102	20231109	182900	109214920	9700	9700	9700	9700	0
103	20231109	182800	109214920	9700	9700	9700	9700	0
104	20231109	182700	109214920	9700	9700	9700	9700	0
105	20231109	182600	109214920	9700	9700	9700	9700	0
106	20231109	182500	109214920	9700	9700	9700	9700	0
107	20231109	182400	109214920	9700	9700	9700	9700	0
108	20231109	182300	109214920	9700	9700	9700	9700	0
109	20231109	182200	109214920	9700	9700	9700	9700	0
110	20231109	182100	109214920	9700	9700	9700	9700	0
111	20231109	182000	109214920	9700	9700	9700	9700	0
112	20231109	181900	109214920	9700	9700	9700	9700	0
113	20231109	181800	109214920	9700	9700	9700	9700	0
114	20231109	181700	109214920	9700	9700	9700	9700	0
115	20231109	181600	109214920	9700	9700	9700	9700	0
116	20231109	181500	109214920	9700	9700	9700	9700	0
117	20231109	181400	109214920	9700	9700	9700	9700	0
118	20231109	181300	109214920	9700	9700	9700	9700	0
119	20231109	181200	109214920	9700	9700	9700	9700	0
120	20231109	181100	109214920	9700	9700	9700	9700	0
121	20231109	181000	109214920	9700	9700	9700	9700	0
122	20231109	180900	109214920	9700	9700	9700	9700	184
123	20231109	180800	109214920	9700	9700	9700	9700	0
124	20231109	180700	109214920	9700	9700	9700	9700	0
125	20231109	180600	109214920	9700	9700	9700	9700	0
126	20231109	180500	109214920	9700	9700	9700	9700	0
127	20231109	180400	109214920	9700	9700	9700	9700	0
128	20231109	180300	109214920	9700	9700	9700	9700	0
129	20231109	180200	109214920	9700	9700	9700	9700	0
130	20231109	180100	109214920	9700	9700	9700	9700	0
131	20231109	180000	109214920	9700	9700	9700	9700	0
132	20231109	175900	109214920	9700	9700	9700	9700	0
133	20231109	175800	109214920	9700	9700	9700	9700	0
134	20231109	175700	109214920	9700	9700	9700	9700	0
135	20231109	175600	109214920	9700	9700	9700	9700	0
136	20231109	175500	109214920	9700	9700	9700	9700	0
137	20231109	175400	109214920	9700	9700	9700	9700	0
138	20231109	175300	109214920	9700	9700	9700	9700	0
139	20231109	175200	109214920	9700	9700	9700	9700	0
140	20231109	175100	109214920	9700	9700	9700	9700	0
141	20231109	175000	109214920	9700	9700	9700	9700	0
142	20231109	174900	109214920	9700	9700	9700	9700	0
143	20231109	174800	109214920	9700	9700	9700	9700	0
144	20231109	174700	109214920	9700	9700	9700	9700	0
145	20231109	174600	109214920	9700	9700	9700	9700	0
146	20231109	174500	109214920	9700	9700	9700	9700	0
147	20231109	174400	109214920	9700	9700	9700	9700	0
148	20231109	174300	109214920	9700	9700	9700	9700	0
149	20231109	174200	109214920	9700	9700	9700	9700	0
150	20231109	174100	109214920	9700	9700	9700	9700	0
151	20231109	174000	109214920	9700	9700	9700	9700	0
152	20231109	173900	109214920	9700	9700	9700	9700	184
153	20231109	173800	109214920	9700	9700	9700	9700	0
154	20231109	173700	109214920	9700	9700	9700	9700	0
155	20231109	173600	109214920	9700	9700	9700	9700	0
156	20231109	173500	109214920	9700	9700	9700	9700	0
157	20231109	173400	109214920	9700	9700	9700	9700	0
158	20231109	173300	109214920	9700	9700	9700	9700	0
159	20231109	173200	109214920	9700	9700	9700	9700	0
160	20231109	173100	109214920	9700	9700	9700	9700	0
161	20231109	173000	109214920	9700	9700	9700	9700	0
162	20231109	172900	109214920	9700	9700	9700	9700	0
163	20231109	172800	109214920	9700	9700	9700	9700	0
164	20231109	172700	109214920	9700	9700	9700	9700	0
165	20231109	172600	109214920	9700	9700	9700	9700	0
166	20231109	172500	109214920	9700	9700	9700	9700	0
167	20231109	172400	109214920	9700	9700	9700	9700	0
168	20231109	172300	109214920	9700	9700	9700	9700	0
169	20231109	172200	109214920	9700	9700	9700	9700	0
170	20231109	172100	109214920	9700	9700	9700	9700	0
171	20231109	172000	109214920	9700	9700	9700	9700	0
172	20231109	171900	109214920	9700	9700	9700	9700	0
173	20231109	171800	109214920	9700	9700	9700	9700	0
174	20231109	171700	109214920	9700	9700	9700	9700	0
175	20231109	171600	109214920	9700	9700	9700	9700	0
176	20231109	171500	109214920	9700	9700	9700	9700	0
177	20231109	171400	109214920	9700	9700	9700	9700	0
178	20231109	171300	109214920	9700	9700	9700	9700	0
179	20231109	171200	109214920	9700	9700	9700	9700	0
180	20231109	171100	109214920	9700	9700	9700	9700	0
181	20231109	171000	109214920	9700	9700	9700	9700	0
182	20231109	170900	109214920	9700	9700	9700	9700	184
183	20231109	170800	109214920	9700	9700	9700	9700	0
184	20231109	170700	109214920	9700	9700	9700	9700	0
185	20231109	170600	109214920	9700	9700	9700	9700	0
186	20231109	170500	109214920	9700	9700	9700	9700	0
187	20231109	170400	109214920	9700	9700	9700	9700	0
188	20231109	170300	109214920	9700	9700	9700	9700	0
189	20231109	170200	109214920	9700	9700	9700	9700	0
190	20231109	170100	109214920	9700	9700	9700	9700	0
191	20231109	170000	109214920	9700	9700	9700	9700	0
192	20231109	165900	109214920	9700	9700	9700	9700	0
193	20231109	165800	109214920	9700	9700	9700	9700	0
194	20231109	165700	109214920	9700	9700	9700	9700	0
195	20231109	165600	109214920	9700	9700	9700	9700	0
196	20231109	165500	109214920	9700	9700	9700	9700	0
197	20231109	165400	109214920	9700	9700	9700	9700	0
198	20231109	165300	109214920	9700	9700	9700	9700	0
199	20231109	165200	109214920	9700	9700	9700	9700	0
200	20231109	165100	109214920	9700	9700	9700	9700	0
201	20231109	165000	109214920	9700	9700	9700	9700	0
202	20231109	164900	109214920	9700	9700	9700	9700	0
203	20231109	164800	109214920	9700	9700	9700	9700	0
204	20231109	164700	109214920	9700	9700	9700	9700	0
205	20231109	164600	109214920	9700	9700	9700	9700	0
206	20231109	164500	109214920	9700	9700	9700	9700	0
207	20231109	164400	109214920	9700	9700	9700	9700	0
208	20231109	164300	109214920	9700	9700	9700	9700	0
209	20231109	164200	109214920	9700	9700	9700	9700	0
210	20231109	164100	109214920	9700	9700	9700	9700	0
211	20231109	164000	109214920	9700	9700	9700	9700	0
212	20231109	163900	109214920	9700	9700	9700	9700	184
213	20231109	163800	109214920	9700	9700	9700	9700	0
214	20231109	163700	109214920	9700	9700	9700	9700	0
215	20231109	163600	109214920	9700	9700	9700	9700	0
216	20231109	163500	109214920	9700	9700	9700	9700	0
217	20231109	163400	109214920	9700	9700	9700	9700	0
218	20231109	163300	109214920	9700	9700	9700	9700	0
219	20231109	163200	109214920	9700	9700	9700	9700	0
220	20231109	163100	109214920	9700	9700	9700	9700	0
221	20231109	163000	109214920	9700	9700	9700	9700	0
222	20231109	162900	109214920	9700	9700	9700	9700	0
223	20231109	162800	109214920	9700	9700	9700	9700	0
224	20231109	162700	109214920	9700	9700	9700	9700	0
225	20231109	162600	109214920	9700	9700	9700	9700	0
226	20231109	162500	109214920	9700	9700	9700	9700	0
227	20231109	162400	109214920	9700	9700	9700	9700	0
228	20231109	162300	109214920	9700	9700	9700	9700	0
229	20231109	162200	109214920	9700	9700	9700	9700	0
230	20231109	162100	109214920	9700	9700	9700	9700	0
231	20231109	162000	109214920	9700	9700	9700	9700	0
232	20231109	161900	109214920	9700	9700	9700	9700	0
233	20231109	161800	109214920	9700	9700	9700	9700	0
234	20231109	161700	109214920	9700	9700	9700	9700	0
235	20231109	161600	109214920	9700	9700	9700	9700	0
236	20231109	161500	109214920	9700	9700	9700	9700	0
237	20231109	161400	109214920	9700	9700	9700	9700	0
238	20231109	161300	109214920	9700	9700	9700	9700	0
239	20231109	161200	109214920	9700	9700	9700	9700	0
240	20231109	161100	109214920	9700	9700	9700	9700	0
241	20231109	161000	109214920	9700	9700	9700	9700	0
242	20231109	160900	109214920	9700	9700	9700	9700	184
243	20231109	160800	109214920	9700	9700	9700	9700	0
244	20231109	160700	109214920	9700	9700	9700	9700	0
245	20231109	160600	109214920	9700	9700	9700	9700	0
246	20231109	160500	109214920	9700	9700	9700	9700	0
247	20231109	160400	109214920	9700	9700	9700	9700	0
248	20231109	160300	109214920	9700	9700	9700	9700	0
249	20231109	160200	109214920	9700	9700	9700	9700	0
250	20231109	160100	109214920	9700	9700	9700	9700	0
251	20231109	160000	109214920	9700	9700	9700	9700	0
252	20231109	155900	109214920	9700	9700	9700	9700	0
253	20231109	155800	109214920	9700	9700	9700	9700	0
254	20231109	155700	109214920	9700	9700	9700	9700	0
255	20231109	155600	109214920	9700	9700	9700	9700	0
256	20231109	155500	109214920	9700	9700	9700	9700	0
257	20231109	155400	109214920	9700	9700	9700	9700	0
258	20231109	155300	109214920	9700	9700	9700	9700	0
259	20231109	155200	109214920	9700	9700	9700	9700	0
260	20231109	155100	109214920	9700	9700	9700	9700	0
261	20231109	155000	109214920	9700	9700	9700	9700	0
262	20231109	154900	109214920	9700	9700	9700	9700	0
263	20231109	154800	109214920	9700	9700	9700	9700	0
264	20231109	154700	109214920	9700	9700	9700	9700	0
265	20231109	154600	109214920	9700	9700	9700	9700	0
266	20231109	154500	109214920	9700	9700	9700	9700	0
267	20231109	154400	109214920	9700	9700	9700	9700	0
268	20231109	154300	109214920	9700	9700	9700	9700	0
269	20231109	154200	109214920	9700	9700	9700	9700	0
270	20231109	154100	109214920	9700	9700	9700	9700	0
271	20231109	154000	109214920	9700	9700	9700	9700	0
272	20231109	153900	109214920	9700	9700	9700	9700	184
273	20231109	153800	109214920	9700	9700	9700	9700	0
274	20231109	153700	109214920	9700	9700	9700	9700	0
275	20231109	153600	109214920	9700	9700	9700	9700	0
276	20231109	153500	109214920	9700	9700	9700	9700	0
277	20231109	153400	109214920	9700	9700	9700	9700	0
278	20231109	153300	109214920	9700	9700	9700	9700	0
279	20231109	153200	109214920	9700	9700	9700	9700	0
280	20231109	153100	109214920	9700	9700	9700	9700	0
281	20231109	153000	109214920	9700	9700	9700	9700	184
282	20231109	152900	107430120	9680	9680	9680	9680	0
283	20231109	152800	107430120	9680	9680	9680	9680	0
284	20231109	152700	107430120	9680	9680	9680	9680	0
285	20231109	152600	107430120	9680	9680	9680	9680	0
286	20231109	152500	107430120	9680	9680	9680	9680	0
287	20231109	152400	107430120	9680	9680	9680	9680	0
288	20231109	152300	107430120	9680	9680	9680	9680	0
289	20231109	152200	107430120	9680	9680	9680	9680	0
290	20231109	152100	107430120	9680	9680	9680	9680	0
291	20231109	152000	107430120	9680	9680	9680	9680	0
292	20231109	151900	107430120	9680	9680	9680	9680	12
293	20231109	151800	107313960	9680	9680	9680	9680	9
294	20231109	151700	107226840	9680	9680	9680	9680	0
295	20231109	151600	107226840	9680	9680	9680	9680	10
296	20231109	151500	107130040	9680	9680	9680	9680	7
297	20231109	151400	107062280	9680	9680	9680	9680	0
298	20231109	151300	107062280	9680	9680	9680	9680	12
299	20231109	151200	106946120	9680	9680	9680	9680	0
300	20231109	151100	106946120	9680	9680	9680	9680	58
301	20231109	151000	106384680	9690	9690	9690	9690	18
302	20231109	150900	106210260	9690	9690	9700	9690	116
303	20231109	150800	105085720	9640	9640	9640	9640	0
304	20231109	150700	105085720	9640	9640	9640	9640	0
305	20231109	150600	105085720	9640	9640	9640	9640	0
306	20231109	150500	105085720	9640	9640	9640	9640	0
307	20231109	150400	105085720	9640	9640	9640	9640	0
308	20231109	150300	105085720	9640	9640	9640	9640	0
309	20231109	150200	105085720	9640	9640	9640	9640	0
310	20231109	150100	105085720	9640	9640	9640	9640	0
311	20231109	150000	105085720	9640	9640	9640	9640	0
312	20231109	145900	105085720	9640	9660	9700	9640	6322
313	20231109	145800	43769220	9640	9610	9640	9610	239
314	20231109	145700	41467290	9620	9620	9620	9620	7
315	20231109	145600	41399950	9620	9620	9620	9620	0
316	20231109	145500	41399950	9620	9620	9620	9620	0
317	20231109	145400	41399950	9620	9620	9620	9620	0
318	20231109	145300	41399950	9620	9620	9620	9620	14
319	20231109	145200	41265270	9610	9610	9610	9610	0
320	20231109	145100	41265270	9610	9610	9610	9610	0
321	20231109	145000	41265270	9610	9610	9610	9610	18
322	20231109	144900	41092290	9600	9600	9600	9600	0
323	20231109	144800	41092290	9600	9600	9600	9600	2
324	20231109	144700	41073090	9650	9650	9650	9650	0
325	20231109	144600	41073090	9650	9650	9650	9650	0
326	20231109	144500	41073090	9650	9650	9650	9650	0
327	20231109	144400	41073090	9650	9650	9650	9650	31
328	20231109	144300	40773940	9600	9600	9600	9600	0
329	20231109	144200	40773940	9600	9600	9600	9600	0
330	20231109	144100	40773940	9600	9600	9600	9600	0
331	20231109	144000	40773940	9600	9620	9620	9600	590
332	20231109	143900	35109440	9630	9630	9630	9630	0
333	20231109	143800	35109440	9630	9610	9630	9610	8
334	20231109	143700	35032420	9610	9610	9610	9610	0
335	20231109	143600	35032420	9610	9610	9610	9610	0
336	20231109	143500	35032420	9610	9610	9610	9610	0
337	20231109	143400	35032420	9610	9610	9610	9610	0
338	20231109	143300	35032420	9610	9610	9610	9610	26
339	20231109	143200	34782560	9690	9690	9690	9690	0
340	20231109	143100	34782560	9690	9690	9690	9690	0
341	20231109	143000	34782560	9690	9690	9690	9690	0
342	20231109	142900	34782560	9690	9690	9690	9690	0
343	20231109	142800	34782560	9690	9690	9690	9690	0
344	20231109	142700	34782560	9690	9690	9690	9690	0
345	20231109	142600	34782560	9690	9690	9690	9690	0
346	20231109	142500	34782560	9690	9690	9690	9690	0
347	20231109	142400	34782560	9690	9690	9690	9690	0
348	20231109	142300	34782560	9690	9690	9690	9690	0
349	20231109	142200	34782560	9690	9690	9690	9690	0
350	20231109	142100	34782560	9690	9690	9690	9690	0
351	20231109	142000	34782560	9690	9610	9690	9610	365
352	20231109	141900	31268220	9580	9580	9580	9580	34
353	20231109	141800	30942500	9590	9600	9600	9590	553
354	20231109	141700	25634170	9600	9600	9600	9600	45
355	20231109	141600	25202170	9590	9590	9590	9590	0
356	20231109	141500	25202170	9590	9590	9590	9590	0
357	20231109	141400	25202170	9590	9590	9590	9590	0
358	20231109	141300	25202170	9590	9590	9590	9590	0
359	20231109	141200	25202170	9590	9590	9590	9590	0
360	20231109	141100	25202170	9590	9590	9590	9590	0
361	20231109	141000	25202170	9590	9590	9590	9590	0
362	20231109	140900	25202170	9590	9600	9600	9590	117
363	20231109	140800	24080130	9600	9600	9600	9600	0
364	20231109	140700	24080130	9600	9600	9600	9600	0
365	20231109	140600	24080130	9600	9600	9600	9600	10
366	20231109	140500	23984130	9600	9600	9600	9600	0
367	20231109	140400	23984130	9600	9600	9600	9600	0
368	20231109	140300	23984130	9600	9600	9600	9600	0
369	20231109	140200	23984130	9600	9600	9600	9600	10
370	20231109	140100	23888130	9600	9600	9600	9600	0
371	20231109	140000	23888130	9600	9600	9600	9600	0
372	20231109	135900	23888130	9600	9600	9600	9600	10
373	20231109	135800	23792130	9600	9600	9600	9600	0
374	20231109	135700	23792130	9600	9600	9600	9600	0
375	20231109	135600	23792130	9600	9600	9600	9600	0
376	20231109	135500	23792130	9600	9600	9600	9600	10
377	20231109	135400	23696130	9600	9600	9600	9600	0
378	20231109	135300	23696130	9600	9600	9600	9600	0
379	20231109	135200	23696130	9600	9600	9600	9600	0
380	20231109	135100	23696130	9600	9600	9600	9600	10
381	20231109	135000	23600130	9600	9600	9600	9600	0
382	20231109	134900	23600130	9600	9600	9600	9600	0
383	20231109	134800	23600130	9600	9600	9600	9600	10
384	20231109	134700	23504130	9600	9600	9600	9600	0
385	20231109	134600	23504130	9600	9600	9600	9600	0
386	20231109	134500	23504130	9600	9600	9600	9600	0
387	20231109	134400	23504130	9600	9600	9600	9600	10
388	20231109	134300	23408130	9600	9600	9600	9600	22
389	20231109	134200	23196930	9600	9600	9600	9600	0
390	20231109	134100	23196930	9600	9600	9600	9600	0
391	20231109	134000	23196930	9600	9600	9600	9600	10
392	20231109	133900	23100930	9600	9600	9600	9600	0
393	20231109	133800	23100930	9600	9600	9600	9600	0
394	20231109	133700	23100930	9600	9600	9600	9600	0
395	20231109	133600	23100930	9600	9600	9600	9600	20
396	20231109	133500	22908930	9600	9600	9600	9600	27
397	20231109	133400	22649730	9600	9600	9600	9600	0
398	20231109	133300	22649730	9600	9600	9600	9600	0
399	20231109	133200	22649730	9600	9600	9600	9600	0
400	20231109	133100	22649730	9600	9600	9600	9600	0
401	20231109	133000	22649730	9600	9600	9600	9600	0
402	20231109	132900	22649730	9600	9600	9600	9600	0
403	20231109	132800	22649730	9600	9600	9600	9600	0
404	20231109	132700	22649730	9600	9600	9600	9600	0
405	20231109	132600	22649730	9600	9600	9600	9600	0
406	20231109	132500	22649730	9600	9600	9600	9600	0
407	20231109	132400	22649730	9600	9600	9600	9600	0
408	20231109	132300	22649730	9600	9600	9600	9600	0
409	20231109	132200	22649730	9600	9600	9600	9600	0
410	20231109	132100	22649730	9600	9600	9600	9600	0
411	20231109	132000	22649730	9600	9600	9600	9600	0
412	20231109	131900	22649730	9600	9600	9600	9600	0
413	20231109	131800	22649730	9600	9600	9600	9600	0
414	20231109	131700	22649730	9600	9600	9600	9600	0
415	20231109	131600	22649730	9600	9600	9600	9600	0
416	20231109	131500	22649730	9600	9600	9600	9600	0
417	20231109	131400	22649730	9600	9600	9600	9600	0
418	20231109	131300	22649730	9600	9600	9600	9600	0
419	20231109	131200	22649730	9600	9600	9600	9590	74
420	20231109	131100	21939610	9610	9610	9610	9610	0
421	20231109	131000	21939610	9610	9610	9610	9610	0
422	20231109	130900	21939610	9610	9610	9610	9610	0
423	20231109	130800	21939610	9610	9610	9610	9610	0
424	20231109	130700	21939610	9610	9610	9610	9610	10
425	20231109	130600	21843510	9610	9610	9610	9610	0
426	20231109	130500	21843510	9610	9610	9610	9610	0
427	20231109	130400	21843510	9610	9610	9610	9610	0
428	20231109	130300	21843510	9610	9610	9610	9610	0
429	20231109	130200	21843510	9610	9610	9610	9610	0
430	20231109	130100	21843510	9610	9610	9610	9610	0
431	20231109	130000	21843510	9610	9610	9610	9610	0
432	20231109	125900	21843510	9610	9610	9610	9610	0
433	20231109	125800	21843510	9610	9620	9620	9610	26
434	20231109	125700	21593550	9620	9620	9620	9620	0
435	20231109	125600	21593550	9620	9620	9620	9620	0
436	20231109	125500	21593550	9620	9620	9620	9620	0
437	20231109	125400	21593550	9620	9620	9620	9620	10
438	20231109	125300	21497350	9620	9620	9620	9620	0
439	20231109	125200	21497350	9620	9620	9620	9620	0
440	20231109	125100	21497350	9620	9620	9620	9620	0
441	20231109	125000	21497350	9620	9620	9620	9620	10
442	20231109	124900	21401150	9620	9620	9620	9620	0
443	20231109	124800	21401150	9620	9620	9620	9620	0
444	20231109	124700	21401150	9620	9620	9620	9620	0
445	20231109	124600	21401150	9620	9620	9620	9620	8
446	20231109	124500	21324190	9610	9610	9610	9610	0
447	20231109	124400	21324190	9610	9610	9610	9610	0
448	20231109	124300	21324190	9610	9610	9610	9610	0
449	20231109	124200	21324190	9610	9610	9610	9610	0
450	20231109	124100	21324190	9610	9610	9610	9610	0
451	20231109	124000	21324190	9610	9610	9610	9610	0
452	20231109	123900	21324190	9610	9610	9610	9610	0
453	20231109	123800	21324190	9610	9610	9610	9610	0
454	20231109	123700	21324190	9610	9610	9610	9610	0
455	20231109	123600	21324190	9610	9610	9610	9610	0
456	20231109	123500	21324190	9610	9620	9620	9610	22
457	20231109	123400	21112690	9620	9620	9620	9620	0
458	20231109	123300	21112690	9620	9620	9620	9620	0
459	20231109	123200	21112690	9620	9620	9620	9620	0
460	20231109	123100	21112690	9620	9620	9620	9620	0
461	20231109	123000	21112690	9620	9620	9620	9620	0
462	20231109	122900	21112690	9620	9620	9620	9620	10
463	20231109	122800	21016490	9610	9610	9610	9610	0
464	20231109	122700	21016490	9610	9610	9610	9610	0
465	20231109	122600	21016490	9610	9610	9610	9610	0
466	20231109	122500	21016490	9610	9610	9610	9610	0
467	20231109	122400	21016490	9610	9610	9610	9610	0
468	20231109	122300	21016490	9610	9610	9610	9610	0
469	20231109	122200	21016490	9610	9610	9610	9610	0
470	20231109	122100	21016490	9610	9610	9610	9610	1
471	20231109	122000	21006880	9620	9620	9620	9620	0
472	20231109	121900	21006880	9620	9620	9620	9620	0
473	20231109	121800	21006880	9620	9620	9620	9620	0
474	20231109	121700	21006880	9620	9620	9620	9620	0
475	20231109	121600	21006880	9620	9620	9620	9620	0
476	20231109	121500	21006880	9620	9620	9620	9620	0
477	20231109	121400	21006880	9620	9620	9620	9620	10
478	20231109	121300	20910680	9610	9610	9610	9610	0
479	20231109	121200	20910680	9610	9610	9610	9610	0
480	20231109	121100	20910680	9610	9610	9610	9610	0
481	20231109	121000	20910680	9610	9610	9610	9610	0
482	20231109	120900	20910680	9610	9610	9610	9610	0
483	20231109	120800	20910680	9610	9610	9610	9610	0
484	20231109	120700	20910680	9610	9610	9610	9610	0
485	20231109	120600	20910680	9610	9610	9610	9610	30
486	20231109	120500	20622380	9620	9620	9620	9620	0
487	20231109	120400	20622380	9620	9620	9620	9620	0
488	20231109	120300	20622380	9620	9620	9620	9620	9
489	20231109	120200	20535800	9620	9620	9620	9620	0
490	20231109	120100	20535800	9620	9620	9620	9620	0
491	20231109	120000	20535800	9620	9620	9620	9620	0
492	20231109	115900	20535800	9620	9620	9620	9620	8
493	20231109	115800	20458840	9620	9620	9620	9620	0
494	20231109	115700	20458840	9620	9620	9620	9620	0
495	20231109	115600	20458840	9620	9620	9620	9620	9
496	20231109	115500	20372260	9620	9620	9620	9620	0
497	20231109	115400	20372260	9620	9620	9620	9620	0
498	20231109	115300	20372260	9620	9620	9620	9620	10
499	20231109	115200	20276060	9620	9620	9620	9620	0
500	20231109	115100	20276060	9620	9620	9620	9620	0
501	20231109	115000	20276060	9620	9620	9620	9620	0
502	20231109	114900	20276060	9620	9620	9620	9620	10
503	20231109	114800	20179860	9620	9620	9620	9620	0
504	20231109	114700	20179860	9620	9620	9620	9620	8
505	20231109	114600	20102900	9620	9620	9620	9620	5
506	20231109	114500	20054800	9620	9620	9620	9620	0
507	20231109	114400	20054800	9620	9620	9620	9620	5
508	20231109	114300	20006700	9620	9620	9620	9620	0
509	20231109	114200	20006700	9620	9620	9620	9620	5
510	20231109	114100	19958600	9620	9620	9620	9620	0
511	20231109	114000	19958600	9620	9620	9620	9620	5
512	20231109	113900	19910500	9620	9620	9620	9620	0
513	20231109	113800	19910500	9620	9620	9620	9620	5
514	20231109	113700	19862400	9620	9620	9620	9620	0
515	20231109	113600	19862400	9620	9620	9620	9620	0
516	20231109	113500	19862400	9620	9620	9620	9620	8
517	20231109	113400	19785440	9620	9620	9620	9620	0
518	20231109	113300	19785440	9620	9620	9620	9620	0
519	20231109	113200	19785440	9620	9620	9620	9620	0
520	20231109	113100	19785440	9620	9620	9620	9620	0
521	20231109	113000	19785440	9620	9620	9620	9620	0
522	20231109	112900	19785440	9620	9620	9620	9620	0
523	20231109	112800	19785440	9620	9620	9620	9620	0
524	20231109	112700	19785440	9620	9620	9620	9620	0
525	20231109	112600	19785440	9620	9620	9620	9620	0
526	20231109	112500	19785440	9620	9620	9620	9620	1
527	20231109	112400	19775820	9600	9600	9600	9600	0
528	20231109	112300	19775820	9600	9600	9600	9600	0
529	20231109	112200	19775820	9600	9600	9600	9600	0
530	20231109	112100	19775820	9600	9600	9600	9600	0
531	20231109	112000	19775820	9600	9610	9610	9600	36
532	20231109	111900	19429990	9610	9610	9610	9610	0
533	20231109	111800	19429990	9610	9610	9610	9610	2
534	20231109	111700	19410770	9610	9610	9610	9610	0
535	20231109	111600	19410770	9610	9610	9610	9610	0
536	20231109	111500	19410770	9610	9610	9610	9610	0
537	20231109	111400	19410770	9610	9610	9610	9610	0
538	20231109	111300	19410770	9610	9610	9610	9610	0
539	20231109	111200	19410770	9610	9610	9610	9610	0
540	20231109	111100	19410770	9610	9610	9610	9610	0
541	20231109	111000	19410770	9610	9610	9610	9610	0
542	20231109	110900	19410770	9610	9610	9610	9610	0
543	20231109	110800	19410770	9610	9610	9610	9610	0
544	20231109	110700	19410770	9610	9610	9610	9610	0
545	20231109	110600	19410770	9610	9610	9610	9610	0
546	20231109	110500	19410770	9610	9610	9610	9610	0
547	20231109	110400	19410770	9610	9610	9610	9610	0
548	20231109	110300	19410770	9610	9610	9610	9610	12
549	20231109	110200	19295450	9620	9620	9620	9620	0
550	20231109	110100	19295450	9620	9620	9620	9620	0
551	20231109	110000	19295450	9620	9620	9620	9620	2
552	20231109	105900	19276210	9620	9620	9620	9620	0
553	20231109	105800	19276210	9620	9620	9620	9620	38
554	20231109	105700	18910650	9630	9630	9630	9630	0
555	20231109	105600	18910650	9630	9630	9630	9620	41
556	20231109	105500	18515830	9660	9660	9660	9660	0
557	20231109	105400	18515830	9660	9660	9660	9660	0
558	20231109	105300	18515830	9660	9660	9660	9660	0
559	20231109	105200	18515830	9660	9660	9660	9660	0
560	20231109	105100	18515830	9660	9660	9660	9660	1
561	20231109	105000	18506170	9640	9640	9640	9640	0
562	20231109	104900	18506170	9640	9640	9640	9640	0
563	20231109	104800	18506170	9640	9640	9640	9640	10
564	20231109	104700	18409770	9670	9670	9670	9670	0
565	20231109	104600	18409770	9670	9670	9670	9670	0
566	20231109	104500	18409770	9670	9670	9670	9670	0
567	20231109	104400	18409770	9670	9670	9670	9670	0
568	20231109	104300	18409770	9670	9670	9670	9670	0
569	20231109	104200	18409770	9670	9670	9670	9670	0
570	20231109	104100	18409770	9670	9670	9670	9670	0
571	20231109	104000	18409770	9670	9670	9670	9670	0
572	20231109	103900	18409770	9670	9670	9670	9670	0
573	20231109	103800	18409770	9670	9670	9670	9670	0
574	20231109	103700	18409770	9670	9670	9670	9670	0
575	20231109	103600	18409770	9670	9670	9670	9670	0
576	20231109	103500	18409770	9670	9610	9670	9610	28
577	20231109	103400	18140330	9630	9630	9630	9630	0
578	20231109	103300	18140330	9630	9620	9630	9620	100
579	20231109	103200	17177410	9620	9620	9620	9620	60
580	20231109	103100	16600210	9620	9620	9620	9620	0
581	20231109	103000	16600210	9620	9620	9620	9620	2
582	20231109	102900	16580970	9600	9600	9600	9600	35
583	20231109	102800	16244970	9590	9590	9590	9590	0
584	20231109	102700	16244970	9590	9590	9590	9590	0
585	20231109	102600	16244970	9590	9590	9590	9590	0
586	20231109	102500	16244970	9590	9590	9590	9590	13
587	20231109	102400	16120300	9590	9590	9590	9590	0
588	20231109	102300	16120300	9590	9590	9590	9590	0
589	20231109	102200	16120300	9590	9590	9590	9590	1
590	20231109	102100	16110710	9570	9570	9570	9570	0
591	20231109	102000	16110710	9570	9570	9570	9570	20
592	20231109	101900	15919310	9570	9570	9570	9570	0
593	20231109	101800	15919310	9570	9570	9570	9570	0
594	20231109	101700	15919310	9570	9570	9570	9570	193
595	20231109	101600	14072300	9570	9570	9570	9570	50
596	20231109	101500	13593800	9570	9570	9570	9570	50
597	20231109	101400	13115300	9520	9520	9520	9520	0
598	20231109	101300	13115300	9520	9520	9520	9520	0
599	20231109	101200	13115300	9520	9520	9520	9520	0
600	20231109	101100	13115300	9520	9520	9520	9520	0
601	20231109	101000	13115300	9520	9520	9520	9520	0
602	20231109	100900	13115300	9520	9520	9520	9520	0
603	20231109	100800	13115300	9520	9540	9540	9520	86
604	20231109	100700	12295260	9540	9560	9560	9540	326
605	20231109	100600	9181090	9570	9570	9570	9570	0
606	20231109	100500	9181090	9570	9570	9570	9570	23
607	20231109	100400	8960980	9570	9570	9570	9570	0
608	20231109	100300	8960980	9570	9570	9570	9570	0
609	20231109	100200	8960980	9570	9570	9570	9570	0
610	20231109	100100	8960980	9570	9570	9570	9570	0
611	20231109	100000	8960980	9570	9570	9570	9570	0
612	20231109	095900	8960980	9570	9570	9570	9570	10
613	20231109	095800	8865280	9570	9570	9570	9570	17
614	20231109	095700	8702590	9560	9560	9560	9560	0
615	20231109	095600	8702590	9560	9560	9560	9560	0
616	20231109	095500	8702590	9560	9560	9560	9560	11
617	20231109	095400	8597430	9570	9570	9570	9570	11
618	20231109	095300	8492160	9590	9590	9590	9590	0
619	20231109	095200	8492160	9590	9590	9590	9590	0
620	20231109	095100	8492160	9590	9590	9590	9590	0
621	20231109	095000	8492160	9590	9560	9590	9560	2
622	20231109	094900	8473010	9560	9560	9560	9560	0
623	20231109	094800	8473010	9560	9560	9560	9560	0
624	20231109	094700	8473010	9560	9560	9560	9560	0
625	20231109	094600	8473010	9560	9570	9570	9560	95
626	20231109	094500	7564360	9580	9580	9580	9580	45
627	20231109	094400	7133260	9590	9590	9590	9590	0
628	20231109	094300	7133260	9590	9590	9590	9590	0
629	20231109	094200	7133260	9590	9590	9590	9590	61
630	20231109	094100	6548270	9680	9680	9680	9680	0
631	20231109	094000	6548270	9680	9680	9680	9680	0
632	20231109	093900	6548270	9680	9680	9680	9680	0
633	20231109	093800	6548270	9680	9680	9680	9680	0
634	20231109	093700	6548270	9680	9680	9680	9680	10
635	20231109	093600	6451470	9710	9710	9710	9710	0
636	20231109	093500	6451470	9710	9710	9710	9710	0
637	20231109	093400	6451470	9710	9710	9710	9710	0
638	20231109	093300	6451470	9710	9710	9710	9710	0
639	20231109	093200	6451470	9710	9600	9710	9600	2
640	20231109	093100	6432160	9610	9600	9610	9600	80
641	20231109	093000	5663820	9580	9580	9580	9580	10
642	20231109	092900	5568020	9600	9600	9600	9600	0
643	20231109	092800	5568020	9600	9600	9600	9600	0
644	20231109	092700	5568020	9600	9600	9600	9600	1
645	20231109	092600	5558420	9600	9600	9600	9600	0
646	20231109	092500	5558420	9600	9600	9600	9600	0
647	20231109	092400	5558420	9600	9600	9600	9600	10
648	20231109	092300	5462420	9570	9570	9570	9570	0
649	20231109	092200	5462420	9570	9570	9570	9570	0
650	20231109	092100	5462420	9570	9570	9570	9570	0
651	20231109	092000	5462420	9570	9570	9570	9570	0
652	20231109	091900	5462420	9570	9570	9570	9570	0
653	20231109	091800	5462420	9570	9570	9570	9570	3
654	20231109	091700	5433710	9560	9560	9560	9560	0
655	20231109	091600	5433710	9560	9560	9560	9560	0
656	20231109	091500	5433710	9560	9560	9560	9560	0
657	20231109	091400	5433710	9560	9570	9570	9560	172
658	20231109	091300	3789380	9580	9580	9580	9580	0
659	20231109	091200	3789380	9580	9580	9580	9580	0
660	20231109	091100	3789380	9580	9580	9580	9580	0
661	20231109	091000	3789380	9580	9590	9590	9580	183
662	20231109	090900	2035940	9600	9600	9600	9600	11
663	20231109	090800	1930340	9650	9650	9650	9650	0
664	20231109	090700	1930340	9650	9650	9650	9650	0
665	20231109	090600	1930340	9650	9650	9650	9650	0
666	20231109	090500	1930340	9650	9650	9650	9650	20
667	20231109	090400	1737340	9650	9720	9720	9650	11
668	20231109	090300	1631120	9650	9660	9660	9650	27
669	20231109	090200	1370450	9740	9740	9740	9740	0
670	20231109	090100	1370450	9740	9710	9740	9710	3
671	20231109	090000	1341290	9780	9800	9800	9710	137