KissMeData/303530/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205900	168692740	9750	9750	9750	9750	126
3	20231107	205800	168692740	9750	9750	9750	9750	0
4	20231107	205700	168692740	9750	9750	9750	9750	0
5	20231107	205600	168692740	9750	9750	9750	9750	0
6	20231107	205500	168692740	9750	9750	9750	9750	0
7	20231107	205400	168692740	9750	9750	9750	9750	0
8	20231107	205300	168692740	9750	9750	9750	9750	0
9	20231107	205200	168692740	9750	9750	9750	9750	0
10	20231107	205100	168692740	9750	9750	9750	9750	0
11	20231107	205000	168692740	9750	9750	9750	9750	0
12	20231107	204900	168692740	9750	9750	9750	9750	0
13	20231107	204800	168692740	9750	9750	9750	9750	0
14	20231107	204700	168692740	9750	9750	9750	9750	0
15	20231107	204600	168692740	9750	9750	9750	9750	0
16	20231107	204500	168692740	9750	9750	9750	9750	0
17	20231107	204400	168692740	9750	9750	9750	9750	0
18	20231107	204300	168692740	9750	9750	9750	9750	0
19	20231107	204200	168692740	9750	9750	9750	9750	0
20	20231107	204100	168692740	9750	9750	9750	9750	0
21	20231107	204000	168692740	9750	9750	9750	9750	0
22	20231107	203900	168692740	9750	9750	9750	9750	0
23	20231107	203800	168692740	9750	9750	9750	9750	0
24	20231107	203700	168692740	9750	9750	9750	9750	0
25	20231107	203600	168692740	9750	9750	9750	9750	0
26	20231107	203500	168692740	9750	9750	9750	9750	0
27	20231107	203400	168692740	9750	9750	9750	9750	0
28	20231107	203300	168692740	9750	9750	9750	9750	0
29	20231107	203200	168692740	9750	9750	9750	9750	0
30	20231107	203100	168692740	9750	9750	9750	9750	0
31	20231107	203000	168692740	9750	9750	9750	9750	0
32	20231107	202900	168692740	9750	9750	9750	9750	126
33	20231107	202800	168692740	9750	9750	9750	9750	0
34	20231107	202700	168692740	9750	9750	9750	9750	0
35	20231107	202600	168692740	9750	9750	9750	9750	0
36	20231107	202500	168692740	9750	9750	9750	9750	0
37	20231107	202400	168692740	9750	9750	9750	9750	0
38	20231107	202300	168692740	9750	9750	9750	9750	0
39	20231107	202200	168692740	9750	9750	9750	9750	0
40	20231107	202100	168692740	9750	9750	9750	9750	0
41	20231107	202000	168692740	9750	9750	9750	9750	0
42	20231107	201900	168692740	9750	9750	9750	9750	0
43	20231107	201800	168692740	9750	9750	9750	9750	0
44	20231107	201700	168692740	9750	9750	9750	9750	0
45	20231107	201600	168692740	9750	9750	9750	9750	0
46	20231107	201500	168692740	9750	9750	9750	9750	0
47	20231107	201400	168692740	9750	9750	9750	9750	0
48	20231107	201300	168692740	9750	9750	9750	9750	0
49	20231107	201200	168692740	9750	9750	9750	9750	0
50	20231107	201100	168692740	9750	9750	9750	9750	0
51	20231107	201000	168692740	9750	9750	9750	9750	0
52	20231107	200900	168692740	9750	9750	9750	9750	0
53	20231107	200800	168692740	9750	9750	9750	9750	0
54	20231107	200700	168692740	9750	9750	9750	9750	0
55	20231107	200600	168692740	9750	9750	9750	9750	0
56	20231107	200500	168692740	9750	9750	9750	9750	0
57	20231107	200400	168692740	9750	9750	9750	9750	0
58	20231107	200300	168692740	9750	9750	9750	9750	0
59	20231107	200200	168692740	9750	9750	9750	9750	0
60	20231107	200100	168692740	9750	9750	9750	9750	0
61	20231107	200000	168692740	9750	9750	9750	9750	0
62	20231107	195900	168692740	9750	9750	9750	9750	126
63	20231107	195800	168692740	9750	9750	9750	9750	0
64	20231107	195700	168692740	9750	9750	9750	9750	0
65	20231107	195600	168692740	9750	9750	9750	9750	0
66	20231107	195500	168692740	9750	9750	9750	9750	0
67	20231107	195400	168692740	9750	9750	9750	9750	0
68	20231107	195300	168692740	9750	9750	9750	9750	0
69	20231107	195200	168692740	9750	9750	9750	9750	0
70	20231107	195100	168692740	9750	9750	9750	9750	0
71	20231107	195000	168692740	9750	9750	9750	9750	0
72	20231107	194900	168692740	9750	9750	9750	9750	0
73	20231107	194800	168692740	9750	9750	9750	9750	0
74	20231107	194700	168692740	9750	9750	9750	9750	0
75	20231107	194600	168692740	9750	9750	9750	9750	0
76	20231107	194500	168692740	9750	9750	9750	9750	0
77	20231107	194400	168692740	9750	9750	9750	9750	0
78	20231107	194300	168692740	9750	9750	9750	9750	0
79	20231107	194200	168692740	9750	9750	9750	9750	0
80	20231107	194100	168692740	9750	9750	9750	9750	0
81	20231107	194000	168692740	9750	9750	9750	9750	0
82	20231107	193900	168692740	9750	9750	9750	9750	0
83	20231107	193800	168692740	9750	9750	9750	9750	0
84	20231107	193700	168692740	9750	9750	9750	9750	0
85	20231107	193600	168692740	9750	9750	9750	9750	0
86	20231107	193500	168692740	9750	9750	9750	9750	0
87	20231107	193400	168692740	9750	9750	9750	9750	0
88	20231107	193300	168692740	9750	9750	9750	9750	0
89	20231107	193200	168692740	9750	9750	9750	9750	0
90	20231107	193100	168692740	9750	9750	9750	9750	0
91	20231107	193000	168692740	9750	9750	9750	9750	0
92	20231107	192900	168692740	9750	9750	9750	9750	126
93	20231107	192800	168692740	9750	9750	9750	9750	0
94	20231107	192700	168692740	9750	9750	9750	9750	0
95	20231107	192600	168692740	9750	9750	9750	9750	0
96	20231107	192500	168692740	9750	9750	9750	9750	0
97	20231107	192400	168692740	9750	9750	9750	9750	0
98	20231107	192300	168692740	9750	9750	9750	9750	0
99	20231107	192200	168692740	9750	9750	9750	9750	0
100	20231107	192100	168692740	9750	9750	9750	9750	0
101	20231107	192000	168692740	9750	9750	9750	9750	0
102	20231107	191900	168692740	9750	9750	9750	9750	0
103	20231107	191800	168692740	9750	9750	9750	9750	0
104	20231107	191700	168692740	9750	9750	9750	9750	0
105	20231107	191600	168692740	9750	9750	9750	9750	0
106	20231107	191500	168692740	9750	9750	9750	9750	0
107	20231107	191400	168692740	9750	9750	9750	9750	0
108	20231107	191300	168692740	9750	9750	9750	9750	0
109	20231107	191200	168692740	9750	9750	9750	9750	0
110	20231107	191100	168692740	9750	9750	9750	9750	0
111	20231107	191000	168692740	9750	9750	9750	9750	0
112	20231107	190900	168692740	9750	9750	9750	9750	0
113	20231107	190800	168692740	9750	9750	9750	9750	0
114	20231107	190700	168692740	9750	9750	9750	9750	0
115	20231107	190600	168692740	9750	9750	9750	9750	0
116	20231107	190500	168692740	9750	9750	9750	9750	0
117	20231107	190400	168692740	9750	9750	9750	9750	0
118	20231107	190300	168692740	9750	9750	9750	9750	0
119	20231107	190200	168692740	9750	9750	9750	9750	0
120	20231107	190100	168692740	9750	9750	9750	9750	0
121	20231107	190000	168692740	9750	9750	9750	9750	0
122	20231107	185900	168692740	9750	9750	9750	9750	126
123	20231107	185800	168692740	9750	9750	9750	9750	0
124	20231107	185700	168692740	9750	9750	9750	9750	0
125	20231107	185600	168692740	9750	9750	9750	9750	0
126	20231107	185500	168692740	9750	9750	9750	9750	0
127	20231107	185400	168692740	9750	9750	9750	9750	0
128	20231107	185300	168692740	9750	9750	9750	9750	0
129	20231107	185200	168692740	9750	9750	9750	9750	0
130	20231107	185100	168692740	9750	9750	9750	9750	0
131	20231107	185000	168692740	9750	9750	9750	9750	0
132	20231107	184900	168692740	9750	9750	9750	9750	0
133	20231107	184800	168692740	9750	9750	9750	9750	0
134	20231107	184700	168692740	9750	9750	9750	9750	0
135	20231107	184600	168692740	9750	9750	9750	9750	0
136	20231107	184500	168692740	9750	9750	9750	9750	0
137	20231107	184400	168692740	9750	9750	9750	9750	0
138	20231107	184300	168692740	9750	9750	9750	9750	0
139	20231107	184200	168692740	9750	9750	9750	9750	0
140	20231107	184100	168692740	9750	9750	9750	9750	0
141	20231107	184000	168692740	9750	9750	9750	9750	0
142	20231107	183900	168692740	9750	9750	9750	9750	0
143	20231107	183800	168692740	9750	9750	9750	9750	0
144	20231107	183700	168692740	9750	9750	9750	9750	0
145	20231107	183600	168692740	9750	9750	9750	9750	0
146	20231107	183500	168692740	9750	9750	9750	9750	0
147	20231107	183400	168692740	9750	9750	9750	9750	0
148	20231107	183300	168692740	9750	9750	9750	9750	0
149	20231107	183200	168692740	9750	9750	9750	9750	0
150	20231107	183100	168692740	9750	9750	9750	9750	0
151	20231107	183000	168692740	9750	9750	9750	9750	0
152	20231107	182900	168692740	9750	9750	9750	9750	126
153	20231107	182800	168692740	9750	9750	9750	9750	0
154	20231107	182700	168692740	9750	9750	9750	9750	0
155	20231107	182600	168692740	9750	9750	9750	9750	0
156	20231107	182500	168692740	9750	9750	9750	9750	0
157	20231107	182400	168692740	9750	9750	9750	9750	0
158	20231107	182300	168692740	9750	9750	9750	9750	0
159	20231107	182200	168692740	9750	9750	9750	9750	0
160	20231107	182100	168692740	9750	9750	9750	9750	0
161	20231107	182000	168692740	9750	9750	9750	9750	0
162	20231107	181900	168692740	9750	9750	9750	9750	0
163	20231107	181800	168692740	9750	9750	9750	9750	0
164	20231107	181700	168692740	9750	9750	9750	9750	0
165	20231107	181600	168692740	9750	9750	9750	9750	0
166	20231107	181500	168692740	9750	9750	9750	9750	0
167	20231107	181400	168692740	9750	9750	9750	9750	0
168	20231107	181300	168692740	9750	9750	9750	9750	0
169	20231107	181200	168692740	9750	9750	9750	9750	0
170	20231107	181100	168692740	9750	9750	9750	9750	0
171	20231107	181000	168692740	9750	9750	9750	9750	0
172	20231107	180900	168692740	9750	9750	9750	9750	0
173	20231107	180800	168692740	9750	9750	9750	9750	0
174	20231107	180700	168692740	9750	9750	9750	9750	0
175	20231107	180600	168692740	9750	9750	9750	9750	0
176	20231107	180500	168692740	9750	9750	9750	9750	0
177	20231107	180400	168692740	9750	9750	9750	9750	0
178	20231107	180300	168692740	9750	9750	9750	9750	0
179	20231107	180200	168692740	9750	9750	9750	9750	0
180	20231107	180100	168692740	9750	9750	9750	9750	0
181	20231107	180000	168692740	9750	9750	9750	9750	0
182	20231107	175900	168692740	9750	9750	9750	9750	126
183	20231107	175800	168692740	9750	9750	9750	9750	0
184	20231107	175700	168692740	9750	9750	9750	9750	0
185	20231107	175600	168692740	9750	9750	9750	9750	0
186	20231107	175500	168692740	9750	9750	9750	9750	0
187	20231107	175400	168692740	9750	9750	9750	9750	0
188	20231107	175300	168692740	9750	9750	9750	9750	0
189	20231107	175200	168692740	9750	9750	9750	9750	0
190	20231107	175100	168692740	9750	9750	9750	9750	0
191	20231107	175000	168692740	9750	9750	9750	9750	0
192	20231107	174900	168692740	9750	9750	9750	9750	0
193	20231107	174800	168692740	9750	9750	9750	9750	0
194	20231107	174700	168692740	9750	9750	9750	9750	0
195	20231107	174600	168692740	9750	9750	9750	9750	0
196	20231107	174500	168692740	9750	9750	9750	9750	0
197	20231107	174400	168692740	9750	9750	9750	9750	0
198	20231107	174300	168692740	9750	9750	9750	9750	0
199	20231107	174200	168692740	9750	9750	9750	9750	0
200	20231107	174100	168692740	9750	9750	9750	9750	0
201	20231107	174000	168692740	9750	9750	9750	9750	0
202	20231107	173900	168692740	9750	9750	9750	9750	0
203	20231107	173800	168692740	9750	9750	9750	9750	0
204	20231107	173700	168692740	9750	9750	9750	9750	0
205	20231107	173600	168692740	9750	9750	9750	9750	0
206	20231107	173500	168692740	9750	9750	9750	9750	0
207	20231107	173400	168692740	9750	9750	9750	9750	0
208	20231107	173300	168692740	9750	9750	9750	9750	0
209	20231107	173200	168692740	9750	9750	9750	9750	0
210	20231107	173100	168692740	9750	9750	9750	9750	0
211	20231107	173000	168692740	9750	9750	9750	9750	0
212	20231107	172900	168692740	9750	9750	9750	9750	126
213	20231107	172800	168692740	9750	9750	9750	9750	0
214	20231107	172700	168692740	9750	9750	9750	9750	0
215	20231107	172600	168692740	9750	9750	9750	9750	0
216	20231107	172500	168692740	9750	9750	9750	9750	0
217	20231107	172400	168692740	9750	9750	9750	9750	0
218	20231107	172300	168692740	9750	9750	9750	9750	0
219	20231107	172200	168692740	9750	9750	9750	9750	0
220	20231107	172100	168692740	9750	9750	9750	9750	0
221	20231107	172000	168692740	9750	9750	9750	9750	0
222	20231107	171900	168692740	9750	9750	9750	9750	0
223	20231107	171800	168692740	9750	9750	9750	9750	0
224	20231107	171700	168692740	9750	9750	9750	9750	0
225	20231107	171600	168692740	9750	9750	9750	9750	0
226	20231107	171500	168692740	9750	9750	9750	9750	0
227	20231107	171400	168692740	9750	9750	9750	9750	0
228	20231107	171300	168692740	9750	9750	9750	9750	0
229	20231107	171200	168692740	9750	9750	9750	9750	0
230	20231107	171100	168692740	9750	9750	9750	9750	0
231	20231107	171000	168692740	9750	9750	9750	9750	0
232	20231107	170900	168692740	9750	9750	9750	9750	0
233	20231107	170800	168692740	9750	9750	9750	9750	0
234	20231107	170700	168692740	9750	9750	9750	9750	0
235	20231107	170600	168692740	9750	9750	9750	9750	0
236	20231107	170500	168692740	9750	9750	9750	9750	0
237	20231107	170400	168692740	9750	9750	9750	9750	0
238	20231107	170300	168692740	9750	9750	9750	9750	0
239	20231107	170200	168692740	9750	9750	9750	9750	0
240	20231107	170100	168692740	9750	9750	9750	9750	0
241	20231107	170000	168692740	9750	9750	9750	9750	0
242	20231107	165900	168692740	9750	9750	9750	9750	126
243	20231107	165800	168692740	9750	9750	9750	9750	0
244	20231107	165700	168692740	9750	9750	9750	9750	0
245	20231107	165600	168692740	9750	9750	9750	9750	0
246	20231107	165500	168692740	9750	9750	9750	9750	0
247	20231107	165400	168692740	9750	9750	9750	9750	0
248	20231107	165300	168692740	9750	9750	9750	9750	0
249	20231107	165200	168692740	9750	9750	9750	9750	0
250	20231107	165100	168692740	9750	9750	9750	9750	0
251	20231107	165000	168692740	9750	9750	9750	9750	0
252	20231107	164900	168692740	9750	9750	9750	9750	0
253	20231107	164800	168692740	9750	9750	9750	9750	0
254	20231107	164700	168692740	9750	9750	9750	9750	0
255	20231107	164600	168692740	9750	9750	9750	9750	0
256	20231107	164500	168692740	9750	9750	9750	9750	0
257	20231107	164400	168692740	9750	9750	9750	9750	0
258	20231107	164300	168692740	9750	9750	9750	9750	0
259	20231107	164200	168692740	9750	9750	9750	9750	0
260	20231107	164100	168692740	9750	9750	9750	9750	0
261	20231107	164000	168692740	9750	9750	9750	9750	0
262	20231107	163900	168692740	9750	9750	9750	9750	0
263	20231107	163800	168692740	9750	9750	9750	9750	0
264	20231107	163700	168692740	9750	9750	9750	9750	0
265	20231107	163600	168692740	9750	9750	9750	9750	0
266	20231107	163500	168692740	9750	9750	9750	9750	0
267	20231107	163400	168692740	9750	9750	9750	9750	0
268	20231107	163300	168692740	9750	9750	9750	9750	0
269	20231107	163200	168692740	9750	9750	9750	9750	0
270	20231107	163100	168692740	9750	9750	9750	9750	0
271	20231107	163000	168692740	9750	9750	9750	9750	0
272	20231107	162900	168692740	9750	9750	9750	9750	126
273	20231107	162800	168692740	9750	9750	9750	9750	0
274	20231107	162700	168692740	9750	9750	9750	9750	0
275	20231107	162600	168692740	9750	9750	9750	9750	0
276	20231107	162500	168692740	9750	9750	9750	9750	0
277	20231107	162400	168692740	9750	9750	9750	9750	0
278	20231107	162300	168692740	9750	9750	9750	9750	0
279	20231107	162200	168692740	9750	9750	9750	9750	0
280	20231107	162100	168692740	9750	9750	9750	9750	0
281	20231107	162000	168692740	9750	9750	9750	9750	0
282	20231107	161900	168692740	9750	9750	9750	9750	0
283	20231107	161800	168692740	9750	9750	9750	9750	0
284	20231107	161700	168692740	9750	9750	9750	9750	0
285	20231107	161600	168692740	9750	9750	9750	9750	0
286	20231107	161500	168692740	9750	9750	9750	9750	0
287	20231107	161400	168692740	9750	9750	9750	9750	0
288	20231107	161300	168692740	9750	9750	9750	9750	0
289	20231107	161200	168692740	9750	9750	9750	9750	0
290	20231107	161100	168692740	9750	9750	9750	9750	0
291	20231107	161000	168692740	9750	9750	9750	9750	0
292	20231107	160900	168692740	9750	9750	9750	9750	0
293	20231107	160800	168692740	9750	9750	9750	9750	0
294	20231107	160700	168692740	9750	9750	9750	9750	0
295	20231107	160600	168692740	9750	9750	9750	9750	0
296	20231107	160500	168692740	9750	9750	9750	9750	0
297	20231107	160400	168692740	9750	9750	9750	9750	0
298	20231107	160300	168692740	9750	9750	9750	9750	0
299	20231107	160200	168692740	9750	9750	9750	9750	0
300	20231107	160100	168692740	9750	9750	9750	9750	0
301	20231107	160000	168692740	9750	9750	9750	9750	0
302	20231107	155900	168692740	9750	9750	9750	9750	126
303	20231107	155800	168692740	9750	9750	9750	9750	0
304	20231107	155700	168692740	9750	9750	9750	9750	0
305	20231107	155600	168692740	9750	9750	9750	9750	0
306	20231107	155500	168692740	9750	9750	9750	9750	0
307	20231107	155400	168692740	9750	9750	9750	9750	0
308	20231107	155300	168692740	9750	9750	9750	9750	0
309	20231107	155200	168692740	9750	9750	9750	9750	0
310	20231107	155100	168692740	9750	9750	9750	9750	0
311	20231107	155000	168692740	9750	9750	9750	9750	0
312	20231107	154900	168692740	9750	9750	9750	9750	0
313	20231107	154800	168692740	9750	9750	9750	9750	0
314	20231107	154700	168692740	9750	9750	9750	9750	0
315	20231107	154600	168692740	9750	9750	9750	9750	0
316	20231107	154500	168692740	9750	9750	9750	9750	0
317	20231107	154400	168692740	9750	9750	9750	9750	0
318	20231107	154300	168692740	9750	9750	9750	9750	0
319	20231107	154200	168692740	9750	9750	9750	9750	0
320	20231107	154100	168692740	9750	9750	9750	9750	0
321	20231107	154000	168692740	9750	9750	9750	9750	0
322	20231107	153900	168692740	9750	9750	9750	9750	0
323	20231107	153800	168692740	9750	9750	9750	9750	0
324	20231107	153700	168692740	9750	9750	9750	9750	0
325	20231107	153600	168692740	9750	9750	9750	9750	0
326	20231107	153500	168692740	9750	9750	9750	9750	0
327	20231107	153400	168692740	9750	9750	9750	9750	0
328	20231107	153300	168692740	9750	9750	9750	9750	0
329	20231107	153200	168692740	9750	9750	9750	9750	0
330	20231107	153100	168692740	9750	9750	9750	9750	0
331	20231107	153000	168692740	9750	9750	9750	9750	126
332	20231107	152900	167464240	9750	9750	9750	9750	0
333	20231107	152800	167464240	9750	9750	9750	9750	0
334	20231107	152700	167464240	9750	9750	9750	9750	0
335	20231107	152600	167464240	9750	9750	9750	9750	0
336	20231107	152500	167464240	9750	9750	9750	9750	0
337	20231107	152400	167464240	9750	9750	9750	9750	0
338	20231107	152300	167464240	9750	9750	9750	9750	0
339	20231107	152200	167464240	9750	9750	9750	9750	0
340	20231107	152100	167464240	9750	9750	9750	9750	0
341	20231107	152000	167464240	9750	9750	9750	9750	0
342	20231107	151900	167464240	9750	9690	9750	9690	59
343	20231107	151800	166892470	9750	9750	9750	9750	0
344	20231107	151700	166892470	9750	9750	9750	9750	0
345	20231107	151600	166892470	9750	9750	9750	9750	0
346	20231107	151500	166892470	9750	9750	9750	9750	0
347	20231107	151400	166892470	9750	9700	9750	9700	17
348	20231107	151300	166727520	9760	9760	9760	9760	0
349	20231107	151200	166727520	9760	9760	9760	9760	0
350	20231107	151100	166727520	9760	9760	9760	9760	0
351	20231107	151000	166727520	9760	9760	9760	9760	0
352	20231107	150900	166727520	9760	9760	9760	9760	1
353	20231107	150800	166717760	9780	9780	9780	9780	0
354	20231107	150700	166717760	9780	9780	9780	9780	0
355	20231107	150600	166717760	9780	9780	9780	9780	0
356	20231107	150500	166717760	9780	9780	9780	9780	1
357	20231107	150400	166707980	9620	9720	9720	9620	1061
358	20231107	150300	156449660	9780	9780	9780	9780	0
359	20231107	150200	156449660	9780	9780	9780	9780	9
360	20231107	150100	156361640	9780	9690	9780	9690	405
361	20231107	150000	152415280	9670	9640	9670	9640	469
362	20231107	145900	147885530	9650	9650	9650	9650	0
363	20231107	145800	147885530	9650	9650	9650	9650	0
364	20231107	145700	147885530	9650	9650	9650	9650	0
365	20231107	145600	147885530	9650	9650	9650	9650	0
366	20231107	145500	147885530	9650	9650	9650	9650	10
367	20231107	145400	147789030	9650	9650	9650	9650	0
368	20231107	145300	147789030	9650	9650	9650	9650	0
369	20231107	145200	147789030	9650	9650	9650	9650	0
370	20231107	145100	147789030	9650	9650	9650	9650	0
371	20231107	145000	147789030	9650	9650	9650	9650	0
372	20231107	144900	147789030	9650	9650	9650	9650	0
373	20231107	144800	147789030	9650	9650	9650	9650	0
374	20231107	144700	147789030	9650	9650	9650	9650	0
375	20231107	144600	147789030	9650	9650	9650	9650	0
376	20231107	144500	147789030	9650	9630	9650	9630	11
377	20231107	144400	147683080	9650	9650	9650	9650	0
378	20231107	144300	147683080	9650	9650	9650	9650	0
379	20231107	144200	147683080	9650	9610	9650	9610	2
380	20231107	144100	147663820	9630	9630	9630	9630	0
381	20231107	144000	147663820	9630	9630	9630	9630	0
382	20231107	143900	147663820	9630	9630	9630	9630	0
383	20231107	143800	147663820	9630	9630	9630	9630	10
384	20231107	143700	147567520	9630	9630	9630	9630	0
385	20231107	143600	147567520	9630	9630	9630	9630	0
386	20231107	143500	147567520	9630	9630	9630	9630	1
387	20231107	143400	147557890	9630	9630	9630	9630	0
388	20231107	143300	147557890	9630	9630	9630	9630	0
389	20231107	143200	147557890	9630	9630	9630	9630	0
390	20231107	143100	147557890	9630	9630	9630	9630	0
391	20231107	143000	147557890	9630	9630	9630	9630	0
392	20231107	142900	147557890	9630	9630	9630	9630	100
393	20231107	142800	146594890	9630	9630	9630	9610	21
394	20231107	142700	146392860	9630	9610	9630	9610	15
395	20231107	142600	146248670	9640	9610	9640	9610	264
396	20231107	142500	143711600	9660	9660	9660	9660	0
397	20231107	142400	143711600	9660	9660	9660	9660	0
398	20231107	142300	143711600	9660	9660	9660	9660	10
399	20231107	142200	143615000	9660	9660	9660	9660	0
400	20231107	142100	143615000	9660	9660	9660	9660	0
401	20231107	142000	143615000	9660	9660	9660	9660	0
402	20231107	141900	143615000	9660	9660	9660	9660	0
403	20231107	141800	143615000	9660	9660	9660	9660	0
404	20231107	141700	143615000	9660	9660	9660	9660	0
405	20231107	141600	143615000	9660	9660	9660	9660	0
406	20231107	141500	143615000	9660	9660	9660	9660	0
407	20231107	141400	143615000	9660	9660	9660	9660	20
408	20231107	141300	143421800	9660	9660	9660	9660	0
409	20231107	141200	143421800	9660	9660	9660	9660	0
410	20231107	141100	143421800	9660	9660	9660	9660	0
411	20231107	141000	143421800	9660	9660	9660	9660	0
412	20231107	140900	143421800	9660	9660	9660	9660	0
413	20231107	140800	143421800	9660	9660	9660	9660	0
414	20231107	140700	143421800	9660	9660	9660	9660	0
415	20231107	140600	143421800	9660	9660	9660	9660	0
416	20231107	140500	143421800	9660	9660	9660	9660	0
417	20231107	140400	143421800	9660	9660	9660	9660	0
418	20231107	140300	143421800	9660	9660	9660	9620	12
419	20231107	140200	143306280	9650	9630	9650	9630	4
420	20231107	140100	143267740	9650	9650	9650	9650	0
421	20231107	140000	143267740	9650	9650	9650	9650	2
422	20231107	135900	143248440	9640	9640	9640	9640	0
423	20231107	135800	143248440	9640	9600	9640	9600	108
424	20231107	135700	142211320	9640	9640	9640	9640	0
425	20231107	135600	142211320	9640	9630	9640	9630	4
426	20231107	135500	142172790	9580	9610	9610	9580	133
427	20231107	135400	140896850	9640	9640	9640	9640	0
428	20231107	135300	140896850	9640	9640	9640	9640	2
429	20231107	135200	140877570	9650	9650	9650	9650	0
430	20231107	135100	140877570	9650	9650	9650	9650	0
431	20231107	135000	140877570	9650	9650	9650	9650	0
432	20231107	134900	140877570	9650	9650	9650	9650	0
433	20231107	134800	140877570	9650	9650	9650	9650	101
434	20231107	134700	139902920	9660	9660	9660	9660	2
435	20231107	134600	139883600	9660	9650	9660	9650	102
436	20231107	134500	138899270	9650	9650	9650	9650	0
437	20231107	134400	138899270	9650	9650	9650	9650	0
438	20231107	134300	138899270	9650	9650	9650	9650	0
439	20231107	134200	138899270	9650	9650	9650	9650	0
440	20231107	134100	138899270	9650	9650	9650	9650	10
441	20231107	134000	138802770	9650	9650	9650	9650	0
442	20231107	133900	138802770	9650	9630	9650	9630	11
443	20231107	133800	138696820	9630	9630	9630	9630	9
444	20231107	133700	138610150	9620	9620	9620	9620	53
445	20231107	133600	138100290	9620	9620	9620	9620	7
446	20231107	133500	138032950	9620	9620	9620	9620	0
447	20231107	133400	138032950	9620	9590	9620	9590	163
448	20231107	133300	136469750	9620	9620	9620	9620	0
449	20231107	133200	136469750	9620	9620	9620	9620	0
450	20231107	133100	136469750	9620	9620	9620	9620	1
451	20231107	133000	136460130	9620	9590	9620	9590	2
452	20231107	132900	136440920	9630	9630	9630	9630	0
453	20231107	132800	136440920	9630	9630	9630	9630	0
454	20231107	132700	136440920	9630	9630	9630	9630	0
455	20231107	132600	136440920	9630	9630	9630	9630	0
456	20231107	132500	136440920	9630	9630	9630	9630	0
457	20231107	132400	136440920	9630	9630	9630	9630	0
458	20231107	132300	136440920	9630	9600	9630	9600	11
459	20231107	132200	136335290	9590	9600	9600	9590	36
460	20231107	132100	135989950	9640	9640	9640	9640	0
461	20231107	132000	135989950	9640	9640	9640	9640	0
462	20231107	131900	135989950	9640	9640	9640	9640	0
463	20231107	131800	135989950	9640	9640	9640	9640	0
464	20231107	131700	135989950	9640	9640	9640	9640	0
465	20231107	131600	135989950	9640	9640	9640	9640	0
466	20231107	131500	135989950	9640	9640	9640	9640	0
467	20231107	131400	135989950	9640	9640	9640	9640	100
468	20231107	131300	135025950	9640	9640	9640	9640	0
469	20231107	131200	135025950	9640	9640	9640	9640	0
470	20231107	131100	135025950	9640	9640	9640	9640	0
471	20231107	131000	135025950	9640	9640	9640	9640	0
472	20231107	130900	135025950	9640	9640	9640	9640	0
473	20231107	130800	135025950	9640	9640	9640	9640	0
474	20231107	130700	135025950	9640	9640	9640	9640	1
475	20231107	130600	135016310	9570	9570	9570	9570	246
476	20231107	130500	132662090	9630	9630	9630	9630	0
477	20231107	130400	132662090	9630	9570	9630	9570	2
478	20231107	130300	132642890	9630	9630	9630	9630	0
479	20231107	130200	132642890	9630	9630	9630	9630	0
480	20231107	130100	132642890	9630	9630	9630	9630	0
481	20231107	130000	132642890	9630	9630	9630	9630	0
482	20231107	125900	132642890	9630	9630	9630	9630	0
483	20231107	125800	132642890	9630	9630	9630	9630	10
484	20231107	125700	132546590	9650	9650	9650	9650	0
485	20231107	125600	132546590	9650	9650	9650	9650	0
486	20231107	125500	132546590	9650	9570	9650	9570	2
487	20231107	125400	132527370	9650	9650	9650	9650	5
488	20231107	125300	132479120	9650	9650	9650	9650	0
489	20231107	125200	132479120	9650	9650	9650	9650	1
490	20231107	125100	132469470	9570	9580	9650	9570	10
491	20231107	125000	132373380	9580	9580	9580	9580	1
492	20231107	124900	132363800	9640	9640	9640	9640	0
493	20231107	124800	132363800	9640	9640	9640	9640	0
494	20231107	124700	132363800	9640	9640	9640	9640	1
495	20231107	124600	132354160	9610	9610	9610	9610	3
496	20231107	124500	132325330	9650	9650	9650	9650	0
497	20231107	124400	132325330	9650	9640	9650	9640	52
498	20231107	124300	131824040	9640	9640	9640	9640	20
499	20231107	124200	131631240	9640	9630	9640	9630	30
500	20231107	124100	131342160	9640	9620	9640	9620	50
501	20231107	124000	130860220	9640	9640	9640	9640	1
502	20231107	123900	130850580	9650	9560	9650	9560	26
503	20231107	123800	130601930	9650	9650	9650	9650	0
504	20231107	123700	130601930	9650	9650	9650	9650	0
505	20231107	123600	130601930	9650	9560	9650	9560	21
506	20231107	123500	130401080	9650	9650	9650	9560	12
507	20231107	123400	130286180	9540	9540	9540	9540	0
508	20231107	123300	130286180	9540	9540	9540	9540	259
509	20231107	123200	127815320	9540	9540	9540	9540	0
510	20231107	123100	127815320	9540	9540	9540	9540	0
511	20231107	123000	127815320	9540	9540	9540	9540	1
512	20231107	122900	127805780	9540	9540	9540	9540	0
513	20231107	122800	127805780	9540	9540	9540	9540	0
514	20231107	122700	127805780	9540	9540	9540	9540	1
515	20231107	122600	127796240	9460	9460	9460	9460	50
516	20231107	122500	127323240	9540	9540	9540	9540	0
517	20231107	122400	127323240	9540	9540	9540	9540	0
518	20231107	122300	127323240	9540	9540	9540	9540	0
519	20231107	122200	127323240	9540	9540	9540	9540	0
520	20231107	122100	127323240	9540	9540	9540	9540	0
521	20231107	122000	127323240	9540	9540	9540	9540	1
522	20231107	121900	127313700	9540	9540	9540	9540	0
523	20231107	121800	127313700	9540	9540	9540	9540	0
524	20231107	121700	127313700	9540	9540	9540	9540	0
525	20231107	121600	127313700	9540	9540	9540	9540	1
526	20231107	121500	127304160	9540	9540	9540	9540	0
527	20231107	121400	127304160	9540	9540	9540	9540	0
528	20231107	121300	127304160	9540	9540	9540	9540	1
529	20231107	121200	127294620	9440	9520	9520	9440	101
530	20231107	121100	126337210	9520	9520	9520	9520	20
531	20231107	121000	126146810	9550	9550	9550	9550	32
532	20231107	120900	125841210	9550	9550	9550	9550	20
533	20231107	120800	125650210	9550	9550	9550	9550	300
534	20231107	120700	122785210	9550	9550	9550	9550	0
535	20231107	120600	122785210	9550	9550	9550	9550	0
536	20231107	120500	122785210	9550	9510	9550	9510	212
537	20231107	120400	120761050	9500	9530	9530	9500	412
538	20231107	120300	116840470	9550	9540	9550	9540	21
539	20231107	120200	116640120	9540	9540	9540	9540	1
540	20231107	120100	116630580	9550	9550	9550	9550	9
541	20231107	120000	116544630	9550	9560	9560	9550	22
542	20231107	115900	116334520	9570	9590	9590	9570	98
543	20231107	115800	115396080	9650	9650	9650	9650	1
544	20231107	115700	115386430	9630	9630	9630	9630	1
545	20231107	115600	115376800	9590	9590	9590	9590	30
546	20231107	115500	115089100	9720	9720	9720	9720	0
547	20231107	115400	115089100	9720	9720	9720	9720	0
548	20231107	115300	115089100	9720	9720	9720	9720	0
549	20231107	115200	115089100	9720	9720	9720	9720	0
550	20231107	115100	115089100	9720	9720	9720	9720	0
551	20231107	115000	115089100	9720	9720	9720	9720	0
552	20231107	114900	115089100	9720	9720	9720	9720	0
553	20231107	114800	115089100	9720	9720	9720	9720	0
554	20231107	114700	115089100	9720	9720	9720	9720	0
555	20231107	114600	115089100	9720	9720	9720	9720	0
556	20231107	114500	115089100	9720	9720	9720	9720	0
557	20231107	114400	115089100	9720	9720	9720	9720	0
558	20231107	114300	115089100	9720	9720	9720	9720	0
559	20231107	114200	115089100	9720	9720	9720	9720	0
560	20231107	114100	115089100	9720	9630	9720	9630	16
561	20231107	114000	114934630	9680	9680	9680	9680	0
562	20231107	113900	114934630	9680	9630	9680	9550	709
563	20231107	113800	108125160	9720	9720	9720	9720	0
564	20231107	113700	108125160	9720	9720	9720	9720	0
565	20231107	113600	108125160	9720	9720	9720	9720	0
566	20231107	113500	108125160	9720	9650	9720	9650	128
567	20231107	113400	106889890	9720	9650	9720	9650	94
568	20231107	113300	105982720	9650	9650	9650	9650	0
569	20231107	113200	105982720	9650	9650	9650	9650	0
570	20231107	113100	105982720	9650	9650	9650	9650	0
571	20231107	113000	105982720	9650	9650	9650	9650	100
572	20231107	112900	105017720	9670	9670	9670	9670	1
573	20231107	112800	105008050	9690	9690	9690	9690	0
574	20231107	112700	105008050	9690	9690	9690	9690	0
575	20231107	112600	105008050	9690	9690	9690	9690	0
576	20231107	112500	105008050	9690	9690	9690	9690	0
577	20231107	112400	105008050	9690	9690	9690	9690	0
578	20231107	112300	105008050	9690	9690	9690	9690	3
579	20231107	112200	104978980	9630	9630	9630	9630	40
580	20231107	112100	104593780	9690	9650	9690	9640	191
581	20231107	112000	102752290	9740	9740	9740	9740	0
582	20231107	111900	102752290	9740	9740	9740	9740	0
583	20231107	111800	102752290	9740	9740	9740	9740	0
584	20231107	111700	102752290	9740	9740	9740	9740	0
585	20231107	111600	102752290	9740	9670	9750	9670	7
586	20231107	111500	102684450	9640	9640	9640	9640	39
587	20231107	111400	102308490	9650	9670	9670	9650	91
588	20231107	111300	101429740	9670	9650	9670	9640	315
589	20231107	111200	98390340	9660	9660	9660	9660	0
590	20231107	111100	98390340	9660	9690	9690	9660	987
591	20231107	111000	88840300	9750	9750	9750	9750	1
592	20231107	110900	88830550	9700	9700	9700	9700	0
593	20231107	110800	88830550	9700	9710	9710	9700	60
594	20231107	110700	88248400	9760	9760	9760	9760	0
595	20231107	110600	88248400	9760	9760	9760	9760	0
596	20231107	110500	88248400	9760	9760	9760	9760	250
597	20231107	110400	85808400	9760	9760	9760	9760	2
598	20231107	110300	85788880	9710	9710	9710	9710	20
599	20231107	110200	85594680	9780	9780	9780	9780	0
600	20231107	110100	85594680	9780	9780	9780	9780	0
601	20231107	110000	85594680	9780	9780	9780	9780	0
602	20231107	105900	85594680	9780	9780	9780	9780	0
603	20231107	105800	85594680	9780	9780	9780	9780	0
604	20231107	105700	85594680	9780	9780	9780	9780	0
605	20231107	105600	85594680	9780	9780	9780	9780	0
606	20231107	105500	85594680	9780	9780	9780	9780	0
607	20231107	105400	85594680	9780	9780	9780	9780	0
608	20231107	105300	85594680	9780	9780	9780	9780	0
609	20231107	105200	85594680	9780	9780	9780	9780	0
610	20231107	105100	85594680	9780	9780	9780	9780	0
611	20231107	105000	85594680	9780	9780	9780	9780	0
612	20231107	104900	85594680	9780	9780	9780	9780	0
613	20231107	104800	85594680	9780	9780	9780	9780	0
614	20231107	104700	85594680	9780	9780	9780	9780	0
615	20231107	104600	85594680	9780	9780	9780	9780	0
616	20231107	104500	85594680	9780	9780	9780	9780	0
617	20231107	104400	85594680	9780	9730	9780	9730	101
618	20231107	104300	84611900	9790	9790	9790	9790	0
619	20231107	104200	84611900	9790	9790	9790	9790	0
620	20231107	104100	84611900	9790	9790	9790	9790	0
621	20231107	104000	84611900	9790	9790	9790	9790	0
622	20231107	103900	84611900	9790	9790	9790	9790	0
623	20231107	103800	84611900	9790	9790	9790	9790	0
624	20231107	103700	84611900	9790	9790	9790	9790	0
625	20231107	103600	84611900	9790	9790	9790	9790	0
626	20231107	103500	84611900	9790	9790	9790	9790	10
627	20231107	103400	84514000	9800	9800	9800	9800	0
628	20231107	103300	84514000	9800	9800	9800	9800	0
629	20231107	103200	84514000	9800	9800	9800	9800	0
630	20231107	103100	84514000	9800	9780	9800	9780	42
631	20231107	103000	84103100	9740	9730	9740	9730	202
632	20231107	102900	82135640	9740	9740	9740	9740	0
633	20231107	102800	82135640	9740	9740	9740	9740	0
634	20231107	102700	82135640	9740	9740	9740	9740	0
635	20231107	102600	82135640	9740	9740	9740	9740	0
636	20231107	102500	82135640	9740	9700	9740	9700	24
637	20231107	102400	81902800	9730	9730	9730	9730	0
638	20231107	102300	81902800	9730	9730	9730	9730	0
639	20231107	102200	81902800	9730	9730	9730	9730	0
640	20231107	102100	81902800	9730	9730	9730	9730	0
641	20231107	102000	81902800	9730	9680	9730	9680	3
642	20231107	101900	81873710	9680	9680	9680	9680	30
643	20231107	101800	81583310	9670	9680	9680	9670	136
644	20231107	101700	80267230	9710	9710	9710	9710	1
645	20231107	101600	80257520	9680	9680	9680	9680	1
646	20231107	101500	80247840	9730	9730	9730	9730	0
647	20231107	101400	80247840	9730	9730	9730	9730	0
648	20231107	101300	80247840	9730	9720	9730	9720	2
649	20231107	101200	80228390	9690	9730	9730	9690	72
650	20231107	101100	79530670	9700	9700	9700	9700	5
651	20231107	101000	79482170	9750	9750	9750	9750	0
652	20231107	100900	79482170	9750	9750	9750	9750	0
653	20231107	100800	79482170	9750	9750	9750	9750	0
654	20231107	100700	79482170	9750	9750	9750	9750	1
655	20231107	100600	79472420	9700	9700	9700	9700	61
656	20231107	100500	78880720	9750	9750	9750	9750	1
657	20231107	100400	78870970	9700	9720	9720	9700	1000
658	20231107	100300	69170810	9720	9720	9720	9720	0
659	20231107	100200	69170810	9720	9720	9720	9720	0
660	20231107	100100	69170810	9720	9710	9720	9710	66
661	20231107	100000	68529850	9700	9720	9720	9700	401
662	20231107	095900	64639990	9710	9710	9720	9700	677
663	20231107	095800	58072590	9770	9770	9770	9770	0
664	20231107	095700	58072590	9770	9770	9770	9770	0
665	20231107	095600	58072590	9770	9770	9770	9770	0
666	20231107	095500	58072590	9770	9760	9770	9760	150
667	20231107	095400	56608220	9700	9700	9700	9700	0
668	20231107	095300	56608220	9700	9720	9720	9700	454
669	20231107	095200	52200210	9720	9780	9780	9720	6
670	20231107	095100	52141830	9720	9720	9720	9720	0
671	20231107	095000	52141830	9720	9720	9720	9720	100
672	20231107	094900	51169830	9730	9730	9740	9730	377
673	20231107	094800	47501520	9780	9780	9780	9780	0
674	20231107	094700	47501520	9780	9780	9780	9780	10
675	20231107	094600	47403720	9730	9730	9730	9730	4
676	20231107	094500	47364800	9740	9760	9760	9740	65
677	20231107	094400	46731100	9790	9770	9790	9760	153
678	20231107	094300	45237700	9820	9820	9820	9820	0
679	20231107	094200	45237700	9820	9820	9820	9820	0
680	20231107	094100	45237700	9820	9820	9820	9820	0
681	20231107	094000	45237700	9820	9820	9820	9820	0
682	20231107	093900	45237700	9820	9820	9820	9820	0
683	20231107	093800	45237700	9820	9820	9820	9820	4
684	20231107	093700	45198420	9820	9820	9820	9820	101
685	20231107	093600	44206600	9840	9840	9840	9840	0
686	20231107	093500	44206600	9840	9840	9840	9840	1
687	20231107	093400	44196760	9800	9790	9800	9760	231
688	20231107	093300	41939270	9850	9800	9850	9800	104
689	20231107	093200	40919980	9800	9800	9800	9800	0
690	20231107	093100	40919980	9800	9800	9850	9800	10
691	20231107	093000	40821930	9850	9820	9850	9820	11
692	20231107	092900	40713880	9860	9860	9860	9860	0
693	20231107	092800	40713880	9860	9830	9860	9830	28
694	20231107	092700	40438610	9860	9850	9860	9840	69
695	20231107	092600	39759530	9860	9860	9860	9860	131
696	20231107	092500	38467870	9890	9890	9890	9890	0
697	20231107	092400	38467870	9890	9890	9890	9890	200
698	20231107	092300	36489870	9930	9930	9930	9930	0
699	20231107	092200	36489870	9930	9930	9930	9930	1
700	20231107	092100	36479940	9930	9930	9930	9930	0
701	20231107	092000	36479940	9930	9930	9930	9930	0
702	20231107	091900	36479940	9930	9930	9930	9930	0
703	20231107	091800	36479940	9930	9930	9930	9930	1
704	20231107	091700	36470010	9920	9910	9920	9910	138
705	20231107	091600	35101320	9910	9810	9910	9810	99
706	20231107	091500	34126400	9810	9880	9900	9810	763
707	20231107	091400	26573490	9900	9900	9900	9900	0
708	20231107	091300	26573490	9900	9900	9900	9900	0
709	20231107	091200	26573490	9900	9900	9900	9900	0
710	20231107	091100	26573490	9900	9800	9900	9800	2
711	20231107	091000	26553790	9900	9900	9900	9900	0
712	20231107	090900	26553790	9900	9900	9900	9900	40
713	20231107	090800	26157790	9900	9800	9900	9800	119
714	20231107	090700	24991490	9800	9760	9800	9700	1265
715	20231107	090600	12687590	9760	9760	9760	9760	2
716	20231107	090500	12668070	9760	9700	9760	9700	133
717	20231107	090400	11371790	9700	9740	9740	9700	39
718	20231107	090300	10991970	9740	9790	9790	9740	163
719	20231107	090200	9400850	9800	9820	9820	9800	104
720	20231107	090100	8379960	9860	9960	9960	9860	664
721	20231107	090000	1810900	9950	9950	9950	9950	182