KissMeData/109860/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200900	191072700	9790	9790	9790	9790	33
3	20231106	200800	191072700	9790	9790	9790	9790	0
4	20231106	200700	191072700	9790	9790	9790	9790	0
5	20231106	200600	191072700	9790	9790	9790	9790	0
6	20231106	200500	191072700	9790	9790	9790	9790	0
7	20231106	200400	191072700	9790	9790	9790	9790	0
8	20231106	200300	191072700	9790	9790	9790	9790	0
9	20231106	200200	191072700	9790	9790	9790	9790	0
10	20231106	200100	191072700	9790	9790	9790	9790	0
11	20231106	200000	191072700	9790	9790	9790	9790	0
12	20231106	195900	191072700	9790	9790	9790	9790	0
13	20231106	195800	191072700	9790	9790	9790	9790	0
14	20231106	195700	191072700	9790	9790	9790	9790	0
15	20231106	195600	191072700	9790	9790	9790	9790	0
16	20231106	195500	191072700	9790	9790	9790	9790	0
17	20231106	195400	191072700	9790	9790	9790	9790	0
18	20231106	195300	191072700	9790	9790	9790	9790	0
19	20231106	195200	191072700	9790	9790	9790	9790	0
20	20231106	195100	191072700	9790	9790	9790	9790	0
21	20231106	195000	191072700	9790	9790	9790	9790	0
22	20231106	194900	191072700	9790	9790	9790	9790	0
23	20231106	194800	191072700	9790	9790	9790	9790	0
24	20231106	194700	191072700	9790	9790	9790	9790	0
25	20231106	194600	191072700	9790	9790	9790	9790	0
26	20231106	194500	191072700	9790	9790	9790	9790	0
27	20231106	194400	191072700	9790	9790	9790	9790	0
28	20231106	194300	191072700	9790	9790	9790	9790	0
29	20231106	194200	191072700	9790	9790	9790	9790	0
30	20231106	194100	191072700	9790	9790	9790	9790	0
31	20231106	194000	191072700	9790	9790	9790	9790	0
32	20231106	193900	191072700	9790	9790	9790	9790	33
33	20231106	193800	191072700	9790	9790	9790	9790	0
34	20231106	193700	191072700	9790	9790	9790	9790	0
35	20231106	193600	191072700	9790	9790	9790	9790	0
36	20231106	193500	191072700	9790	9790	9790	9790	0
37	20231106	193400	191072700	9790	9790	9790	9790	0
38	20231106	193300	191072700	9790	9790	9790	9790	0
39	20231106	193200	191072700	9790	9790	9790	9790	0
40	20231106	193100	191072700	9790	9790	9790	9790	0
41	20231106	193000	191072700	9790	9790	9790	9790	0
42	20231106	192900	191072700	9790	9790	9790	9790	0
43	20231106	192800	191072700	9790	9790	9790	9790	0
44	20231106	192700	191072700	9790	9790	9790	9790	0
45	20231106	192600	191072700	9790	9790	9790	9790	0
46	20231106	192500	191072700	9790	9790	9790	9790	0
47	20231106	192400	191072700	9790	9790	9790	9790	0
48	20231106	192300	191072700	9790	9790	9790	9790	0
49	20231106	192200	191072700	9790	9790	9790	9790	0
50	20231106	192100	191072700	9790	9790	9790	9790	0
51	20231106	192000	191072700	9790	9790	9790	9790	0
52	20231106	191900	191072700	9790	9790	9790	9790	0
53	20231106	191800	191072700	9790	9790	9790	9790	0
54	20231106	191700	191072700	9790	9790	9790	9790	0
55	20231106	191600	191072700	9790	9790	9790	9790	0
56	20231106	191500	191072700	9790	9790	9790	9790	0
57	20231106	191400	191072700	9790	9790	9790	9790	0
58	20231106	191300	191072700	9790	9790	9790	9790	0
59	20231106	191200	191072700	9790	9790	9790	9790	0
60	20231106	191100	191072700	9790	9790	9790	9790	0
61	20231106	191000	191072700	9790	9790	9790	9790	0
62	20231106	190900	191072700	9790	9790	9790	9790	33
63	20231106	190800	191072700	9790	9790	9790	9790	0
64	20231106	190700	191072700	9790	9790	9790	9790	0
65	20231106	190600	191072700	9790	9790	9790	9790	0
66	20231106	190500	191072700	9790	9790	9790	9790	0
67	20231106	190400	191072700	9790	9790	9790	9790	0
68	20231106	190300	191072700	9790	9790	9790	9790	0
69	20231106	190200	191072700	9790	9790	9790	9790	0
70	20231106	190100	191072700	9790	9790	9790	9790	0
71	20231106	190000	191072700	9790	9790	9790	9790	0
72	20231106	185900	191072700	9790	9790	9790	9790	0
73	20231106	185800	191072700	9790	9790	9790	9790	0
74	20231106	185700	191072700	9790	9790	9790	9790	0
75	20231106	185600	191072700	9790	9790	9790	9790	0
76	20231106	185500	191072700	9790	9790	9790	9790	0
77	20231106	185400	191072700	9790	9790	9790	9790	0
78	20231106	185300	191072700	9790	9790	9790	9790	0
79	20231106	185200	191072700	9790	9790	9790	9790	0
80	20231106	185100	191072700	9790	9790	9790	9790	0
81	20231106	185000	191072700	9790	9790	9790	9790	0
82	20231106	184900	191072700	9790	9790	9790	9790	0
83	20231106	184800	191072700	9790	9790	9790	9790	0
84	20231106	184700	191072700	9790	9790	9790	9790	0
85	20231106	184600	191072700	9790	9790	9790	9790	0
86	20231106	184500	191072700	9790	9790	9790	9790	0
87	20231106	184400	191072700	9790	9790	9790	9790	0
88	20231106	184300	191072700	9790	9790	9790	9790	0
89	20231106	184200	191072700	9790	9790	9790	9790	0
90	20231106	184100	191072700	9790	9790	9790	9790	0
91	20231106	184000	191072700	9790	9790	9790	9790	0
92	20231106	183900	191072700	9790	9790	9790	9790	33
93	20231106	183800	191072700	9790	9790	9790	9790	0
94	20231106	183700	191072700	9790	9790	9790	9790	0
95	20231106	183600	191072700	9790	9790	9790	9790	0
96	20231106	183500	191072700	9790	9790	9790	9790	0
97	20231106	183400	191072700	9790	9790	9790	9790	0
98	20231106	183300	191072700	9790	9790	9790	9790	0
99	20231106	183200	191072700	9790	9790	9790	9790	0
100	20231106	183100	191072700	9790	9790	9790	9790	0
101	20231106	183000	191072700	9790	9790	9790	9790	0
102	20231106	182900	191072700	9790	9790	9790	9790	0
103	20231106	182800	191072700	9790	9790	9790	9790	0
104	20231106	182700	191072700	9790	9790	9790	9790	0
105	20231106	182600	191072700	9790	9790	9790	9790	0
106	20231106	182500	191072700	9790	9790	9790	9790	0
107	20231106	182400	191072700	9790	9790	9790	9790	0
108	20231106	182300	191072700	9790	9790	9790	9790	0
109	20231106	182200	191072700	9790	9790	9790	9790	0
110	20231106	182100	191072700	9790	9790	9790	9790	0
111	20231106	182000	191072700	9790	9790	9790	9790	0
112	20231106	181900	191072700	9790	9790	9790	9790	0
113	20231106	181800	191072700	9790	9790	9790	9790	0
114	20231106	181700	191072700	9790	9790	9790	9790	0
115	20231106	181600	191072700	9790	9790	9790	9790	0
116	20231106	181500	191072700	9790	9790	9790	9790	0
117	20231106	181400	191072700	9790	9790	9790	9790	0
118	20231106	181300	191072700	9790	9790	9790	9790	0
119	20231106	181200	191072700	9790	9790	9790	9790	0
120	20231106	181100	191072700	9790	9790	9790	9790	0
121	20231106	181000	191072700	9790	9790	9790	9790	0
122	20231106	180900	191072700	9790	9790	9790	9790	33
123	20231106	180800	191072700	9790	9790	9790	9790	0
124	20231106	180700	191072700	9790	9790	9790	9790	0
125	20231106	180600	191072700	9790	9790	9790	9790	0
126	20231106	180500	191072700	9790	9790	9790	9790	0
127	20231106	180400	191072700	9790	9790	9790	9790	0
128	20231106	180300	191072700	9790	9790	9790	9790	0
129	20231106	180200	191072700	9790	9790	9790	9790	0
130	20231106	180100	191072700	9790	9790	9790	9790	0
131	20231106	180000	191072700	9790	9790	9790	9790	0
132	20231106	175900	191072700	9790	9790	9790	9790	0
133	20231106	175800	191072700	9790	9790	9790	9790	0
134	20231106	175700	191072700	9790	9790	9790	9790	0
135	20231106	175600	191072700	9790	9790	9790	9790	0
136	20231106	175500	191072700	9790	9790	9790	9790	0
137	20231106	175400	191072700	9790	9790	9790	9790	0
138	20231106	175300	191072700	9790	9790	9790	9790	0
139	20231106	175200	191072700	9790	9790	9790	9790	0
140	20231106	175100	191072700	9790	9790	9790	9790	0
141	20231106	175000	191072700	9790	9790	9790	9790	0
142	20231106	174900	191072700	9790	9790	9790	9790	0
143	20231106	174800	191072700	9790	9790	9790	9790	0
144	20231106	174700	191072700	9790	9790	9790	9790	0
145	20231106	174600	191072700	9790	9790	9790	9790	0
146	20231106	174500	191072700	9790	9790	9790	9790	0
147	20231106	174400	191072700	9790	9790	9790	9790	0
148	20231106	174300	191072700	9790	9790	9790	9790	0
149	20231106	174200	191072700	9790	9790	9790	9790	0
150	20231106	174100	191072700	9790	9790	9790	9790	0
151	20231106	174000	191072700	9790	9790	9790	9790	0
152	20231106	173900	191072700	9790	9790	9790	9790	33
153	20231106	173800	191072700	9790	9790	9790	9790	0
154	20231106	173700	191072700	9790	9790	9790	9790	0
155	20231106	173600	191072700	9790	9790	9790	9790	0
156	20231106	173500	191072700	9790	9790	9790	9790	0
157	20231106	173400	191072700	9790	9790	9790	9790	0
158	20231106	173300	191072700	9790	9790	9790	9790	0
159	20231106	173200	191072700	9790	9790	9790	9790	0
160	20231106	173100	191072700	9790	9790	9790	9790	0
161	20231106	173000	191072700	9790	9790	9790	9790	0
162	20231106	172900	191072700	9790	9790	9790	9790	0
163	20231106	172800	191072700	9790	9790	9790	9790	0
164	20231106	172700	191072700	9790	9790	9790	9790	0
165	20231106	172600	191072700	9790	9790	9790	9790	0
166	20231106	172500	191072700	9790	9790	9790	9790	0
167	20231106	172400	191072700	9790	9790	9790	9790	0
168	20231106	172300	191072700	9790	9790	9790	9790	0
169	20231106	172200	191072700	9790	9790	9790	9790	0
170	20231106	172100	191072700	9790	9790	9790	9790	0
171	20231106	172000	191072700	9790	9790	9790	9790	0
172	20231106	171900	191072700	9790	9790	9790	9790	0
173	20231106	171800	191072700	9790	9790	9790	9790	0
174	20231106	171700	191072700	9790	9790	9790	9790	0
175	20231106	171600	191072700	9790	9790	9790	9790	0
176	20231106	171500	191072700	9790	9790	9790	9790	0
177	20231106	171400	191072700	9790	9790	9790	9790	0
178	20231106	171300	191072700	9790	9790	9790	9790	0
179	20231106	171200	191072700	9790	9790	9790	9790	0
180	20231106	171100	191072700	9790	9790	9790	9790	0
181	20231106	171000	191072700	9790	9790	9790	9790	0
182	20231106	170900	191072700	9790	9790	9790	9790	33
183	20231106	170800	191072700	9790	9790	9790	9790	0
184	20231106	170700	191072700	9790	9790	9790	9790	0
185	20231106	170600	191072700	9790	9790	9790	9790	0
186	20231106	170500	191072700	9790	9790	9790	9790	0
187	20231106	170400	191072700	9790	9790	9790	9790	0
188	20231106	170300	191072700	9790	9790	9790	9790	0
189	20231106	170200	191072700	9790	9790	9790	9790	0
190	20231106	170100	191072700	9790	9790	9790	9790	0
191	20231106	170000	191072700	9790	9790	9790	9790	0
192	20231106	165900	191072700	9790	9790	9790	9790	0
193	20231106	165800	191072700	9790	9790	9790	9790	0
194	20231106	165700	191072700	9790	9790	9790	9790	0
195	20231106	165600	191072700	9790	9790	9790	9790	0
196	20231106	165500	191072700	9790	9790	9790	9790	0
197	20231106	165400	191072700	9790	9790	9790	9790	0
198	20231106	165300	191072700	9790	9790	9790	9790	0
199	20231106	165200	191072700	9790	9790	9790	9790	0
200	20231106	165100	191072700	9790	9790	9790	9790	0
201	20231106	165000	191072700	9790	9790	9790	9790	0
202	20231106	164900	191072700	9790	9790	9790	9790	0
203	20231106	164800	191072700	9790	9790	9790	9790	0
204	20231106	164700	191072700	9790	9790	9790	9790	0
205	20231106	164600	191072700	9790	9790	9790	9790	0
206	20231106	164500	191072700	9790	9790	9790	9790	0
207	20231106	164400	191072700	9790	9790	9790	9790	0
208	20231106	164300	191072700	9790	9790	9790	9790	0
209	20231106	164200	191072700	9790	9790	9790	9790	0
210	20231106	164100	191072700	9790	9790	9790	9790	0
211	20231106	164000	191072700	9790	9790	9790	9790	0
212	20231106	163900	191072700	9790	9790	9790	9790	33
213	20231106	163800	191072700	9790	9790	9790	9790	0
214	20231106	163700	191072700	9790	9790	9790	9790	0
215	20231106	163600	191072700	9790	9790	9790	9790	0
216	20231106	163500	191072700	9790	9790	9790	9790	0
217	20231106	163400	191072700	9790	9790	9790	9790	0
218	20231106	163300	191072700	9790	9790	9790	9790	0
219	20231106	163200	191072700	9790	9790	9790	9790	0
220	20231106	163100	191072700	9790	9790	9790	9790	0
221	20231106	163000	191072700	9790	9790	9790	9790	0
222	20231106	162900	191072700	9790	9790	9790	9790	0
223	20231106	162800	191072700	9790	9790	9790	9790	0
224	20231106	162700	191072700	9790	9790	9790	9790	0
225	20231106	162600	191072700	9790	9790	9790	9790	0
226	20231106	162500	191072700	9790	9790	9790	9790	0
227	20231106	162400	191072700	9790	9790	9790	9790	0
228	20231106	162300	191072700	9790	9790	9790	9790	0
229	20231106	162200	191072700	9790	9790	9790	9790	0
230	20231106	162100	191072700	9790	9790	9790	9790	0
231	20231106	162000	191072700	9790	9790	9790	9790	0
232	20231106	161900	191072700	9790	9790	9790	9790	0
233	20231106	161800	191072700	9790	9790	9790	9790	0
234	20231106	161700	191072700	9790	9790	9790	9790	0
235	20231106	161600	191072700	9790	9790	9790	9790	0
236	20231106	161500	191072700	9790	9790	9790	9790	0
237	20231106	161400	191072700	9790	9790	9790	9790	0
238	20231106	161300	191072700	9790	9790	9790	9790	0
239	20231106	161200	191072700	9790	9790	9790	9790	0
240	20231106	161100	191072700	9790	9790	9790	9790	0
241	20231106	161000	191072700	9790	9790	9790	9790	0
242	20231106	160900	191072700	9790	9790	9790	9790	33
243	20231106	160800	191072700	9790	9790	9790	9790	0
244	20231106	160700	191072700	9790	9790	9790	9790	0
245	20231106	160600	191072700	9790	9790	9790	9790	0
246	20231106	160500	191072700	9790	9790	9790	9790	0
247	20231106	160400	191072700	9790	9790	9790	9790	0
248	20231106	160300	191072700	9790	9790	9790	9790	0
249	20231106	160200	191072700	9790	9790	9790	9790	0
250	20231106	160100	191072700	9790	9790	9790	9790	0
251	20231106	160000	191072700	9790	9790	9790	9790	0
252	20231106	155900	191072700	9790	9790	9790	9790	0
253	20231106	155800	191072700	9790	9790	9790	9790	0
254	20231106	155700	191072700	9790	9790	9790	9790	0
255	20231106	155600	191072700	9790	9790	9790	9790	0
256	20231106	155500	191072700	9790	9790	9790	9790	0
257	20231106	155400	191072700	9790	9790	9790	9790	0
258	20231106	155300	191072700	9790	9790	9790	9790	0
259	20231106	155200	191072700	9790	9790	9790	9790	0
260	20231106	155100	191072700	9790	9790	9790	9790	0
261	20231106	155000	191072700	9790	9790	9790	9790	0
262	20231106	154900	191072700	9790	9790	9790	9790	0
263	20231106	154800	191072700	9790	9790	9790	9790	0
264	20231106	154700	191072700	9790	9790	9790	9790	0
265	20231106	154600	191072700	9790	9790	9790	9790	0
266	20231106	154500	191072700	9790	9790	9790	9790	0
267	20231106	154400	191072700	9790	9790	9790	9790	0
268	20231106	154300	191072700	9790	9790	9790	9790	0
269	20231106	154200	191072700	9790	9790	9790	9790	0
270	20231106	154100	191072700	9790	9790	9790	9790	0
271	20231106	154000	191072700	9790	9790	9790	9790	0
272	20231106	153900	191072700	9790	9790	9790	9790	33
273	20231106	153800	191072700	9790	9790	9790	9790	0
274	20231106	153700	191072700	9790	9790	9790	9790	0
275	20231106	153600	191072700	9790	9790	9790	9790	0
276	20231106	153500	191072700	9790	9790	9790	9790	0
277	20231106	153400	191072700	9790	9790	9790	9790	0
278	20231106	153300	191072700	9790	9790	9790	9790	0
279	20231106	153200	191072700	9790	9790	9790	9790	0
280	20231106	153100	191072700	9790	9790	9790	9790	0
281	20231106	153000	191072700	9790	9790	9790	9790	33
282	20231106	152900	190749630	9790	9790	9790	9790	0
283	20231106	152800	190749630	9790	9790	9790	9790	0
284	20231106	152700	190749630	9790	9790	9790	9790	0
285	20231106	152600	190749630	9790	9790	9790	9790	0
286	20231106	152500	190749630	9790	9790	9790	9790	0
287	20231106	152400	190749630	9790	9790	9790	9790	0
288	20231106	152300	190749630	9790	9790	9790	9790	0
289	20231106	152200	190749630	9790	9790	9790	9790	0
290	20231106	152100	190749630	9790	9790	9790	9790	0
291	20231106	152000	190749630	9790	9790	9790	9790	0
292	20231106	151900	190749630	9790	9790	9790	9790	7
293	20231106	151800	190681100	9780	9780	9780	9780	33
294	20231106	151700	190358360	9790	9790	9790	9790	13
295	20231106	151600	190231090	9790	9790	9790	9790	7
296	20231106	151500	190162560	9790	9790	9790	9790	10
297	20231106	151400	190064660	9790	9790	9790	9790	0
298	20231106	151300	190064660	9790	9790	9790	9790	0
299	20231106	151200	190064660	9790	9790	9790	9790	1
300	20231106	151100	190054870	9790	9790	9790	9790	13
301	20231106	151000	189927600	9790	9790	9790	9790	1
302	20231106	150900	189917810	9790	9770	9790	9770	48
303	20231106	150800	189448290	9790	9790	9790	9790	0
304	20231106	150700	189448290	9790	9790	9790	9790	0
305	20231106	150600	189448290	9790	9790	9790	9790	0
306	20231106	150500	189448290	9790	9790	9790	9790	0
307	20231106	150400	189448290	9790	9790	9790	9790	0
308	20231106	150300	189448290	9790	9790	9790	9790	0
309	20231106	150200	189448290	9790	9790	9790	9790	0
310	20231106	150100	189448290	9790	9780	9790	9780	55
311	20231106	150000	188910380	9780	9780	9780	9780	1
312	20231106	145900	188900600	9790	9790	9790	9790	0
313	20231106	145800	188900600	9790	9790	9790	9790	0
314	20231106	145700	188900600	9790	9790	9790	9790	28
315	20231106	145600	188626480	9800	9800	9800	9800	0
316	20231106	145500	188626480	9800	9800	9800	9800	0
317	20231106	145400	188626480	9800	9800	9800	9800	0
318	20231106	145300	188626480	9800	9800	9800	9800	0
319	20231106	145200	188626480	9800	9800	9800	9800	0
320	20231106	145100	188626480	9800	9800	9800	9800	44
321	20231106	145000	188195280	9800	9800	9800	9800	0
322	20231106	144900	188195280	9800	9800	9800	9800	0
323	20231106	144800	188195280	9800	9810	9810	9800	150
324	20231106	144700	186724780	9810	9810	9810	9810	0
325	20231106	144600	186724780	9810	9810	9810	9810	0
326	20231106	144500	186724780	9810	9810	9810	9810	0
327	20231106	144400	186724780	9810	9810	9810	9810	0
328	20231106	144300	186724780	9810	9810	9810	9810	11
329	20231106	144200	186616870	9820	9800	9820	9800	3
330	20231106	144100	186587440	9820	9820	9820	9820	0
331	20231106	144000	186587440	9820	9820	9820	9820	1
332	20231106	143900	186577620	9810	9810	9810	9810	0
333	20231106	143800	186577620	9810	9810	9810	9810	0
334	20231106	143700	186577620	9810	9810	9810	9810	0
335	20231106	143600	186577620	9810	9810	9810	9810	37
336	20231106	143500	186214650	9820	9820	9820	9820	0
337	20231106	143400	186214650	9820	9820	9820	9820	0
338	20231106	143300	186214650	9820	9820	9820	9820	0
339	20231106	143200	186214650	9820	9820	9820	9820	0
340	20231106	143100	186214650	9820	9820	9820	9820	0
341	20231106	143000	186214650	9820	9820	9820	9820	0
342	20231106	142900	186214650	9820	9820	9820	9820	0
343	20231106	142800	186214650	9820	9820	9820	9820	30
344	20231106	142700	185920050	9820	9820	9820	9820	1
345	20231106	142600	185910230	9800	9800	9800	9800	0
346	20231106	142500	185910230	9800	9800	9800	9800	98
347	20231106	142400	184949830	9820	9820	9820	9820	2
348	20231106	142300	184930190	9800	9800	9800	9800	0
349	20231106	142200	184930190	9800	9800	9800	9800	0
350	20231106	142100	184930190	9800	9800	9800	9800	33
351	20231106	142000	184606790	9790	9790	9790	9790	0
352	20231106	141900	184606790	9790	9790	9790	9790	0
353	20231106	141800	184606790	9790	9790	9790	9790	3
354	20231106	141700	184577420	9790	9790	9790	9790	57
355	20231106	141600	184019390	9790	9790	9790	9790	30
356	20231106	141500	183725690	9790	9790	9790	9790	0
357	20231106	141400	183725690	9790	9790	9790	9790	0
358	20231106	141300	183725690	9790	9790	9790	9790	0
359	20231106	141200	183725690	9790	9790	9790	9790	0
360	20231106	141100	183725690	9790	9790	9790	9790	0
361	20231106	141000	183725690	9790	9790	9790	9790	0
362	20231106	140900	183725690	9790	9790	9790	9790	0
363	20231106	140800	183725690	9790	9790	9790	9790	0
364	20231106	140700	183725690	9790	9790	9790	9790	0
365	20231106	140600	183725690	9790	9790	9790	9790	0
366	20231106	140500	183725690	9790	9790	9790	9790	0
367	20231106	140400	183725690	9790	9790	9790	9790	0
368	20231106	140300	183725690	9790	9790	9790	9790	31
369	20231106	140200	183422200	9820	9820	9820	9820	0
370	20231106	140100	183422200	9820	9820	9820	9820	0
371	20231106	140000	183422200	9820	9820	9820	9820	0
372	20231106	135900	183422200	9820	9800	9820	9800	66
373	20231106	135800	182775370	9800	9800	9800	9800	4
374	20231106	135700	182736170	9790	9800	9800	9790	24
375	20231106	135600	182501180	9800	9800	9800	9800	0
376	20231106	135500	182501180	9800	9800	9800	9800	0
377	20231106	135400	182501180	9800	9800	9800	9800	0
378	20231106	135300	182501180	9800	9800	9800	9800	0
379	20231106	135200	182501180	9800	9800	9800	9800	3
380	20231106	135100	182471780	9800	9780	9800	9780	1087
381	20231106	135000	171828610	9780	9780	9780	9780	10
382	20231106	134900	171730810	9780	9780	9780	9780	0
383	20231106	134800	171730810	9780	9780	9780	9780	6
384	20231106	134700	171672130	9780	9780	9780	9780	12
385	20231106	134600	171554770	9770	9770	9770	9770	1
386	20231106	134500	171545000	9780	9760	9780	9760	2
387	20231106	134400	171525460	9770	9770	9770	9770	0
388	20231106	134300	171525460	9770	9770	9770	9770	41
389	20231106	134200	171124890	9780	9780	9780	9780	0
390	20231106	134100	171124890	9780	9780	9780	9780	1
391	20231106	134000	171115110	9770	9770	9770	9770	0
392	20231106	133900	171115110	9770	9770	9770	9770	46
393	20231106	133800	170665690	9780	9780	9780	9780	0
394	20231106	133700	170665690	9780	9770	9780	9770	26
395	20231106	133600	170411440	9770	9770	9770	9770	0
396	20231106	133500	170411440	9770	9770	9770	9770	0
397	20231106	133400	170411440	9770	9770	9770	9770	0
398	20231106	133300	170411440	9770	9770	9770	9770	48
399	20231106	133200	169942480	9780	9780	9780	9780	0
400	20231106	133100	169942480	9780	9780	9780	9780	0
401	20231106	133000	169942480	9780	9780	9780	9780	0
402	20231106	132900	169942480	9780	9780	9780	9780	0
403	20231106	132800	169942480	9780	9780	9780	9780	0
404	20231106	132700	169942480	9780	9780	9780	9780	0
405	20231106	132600	169942480	9780	9760	9780	9760	500
406	20231106	132500	165055360	9780	9780	9780	9780	0
407	20231106	132400	165055360	9780	9780	9780	9780	0
408	20231106	132300	165055360	9780	9780	9780	9780	0
409	20231106	132200	165055360	9780	9780	9780	9780	0
410	20231106	132100	165055360	9780	9780	9780	9780	0
411	20231106	132000	165055360	9780	9780	9780	9780	0
412	20231106	131900	165055360	9780	9780	9780	9780	0
413	20231106	131800	165055360	9780	9780	9780	9780	0
414	20231106	131700	165055360	9780	9780	9780	9780	0
415	20231106	131600	165055360	9780	9780	9780	9780	0
416	20231106	131500	165055360	9780	9780	9780	9780	0
417	20231106	131400	165055360	9780	9780	9780	9780	0
418	20231106	131300	165055360	9780	9780	9780	9780	0
419	20231106	131200	165055360	9780	9780	9780	9780	0
420	20231106	131100	165055360	9780	9780	9780	9780	0
421	20231106	131000	165055360	9780	9730	9780	9720	550
422	20231106	130900	159688600	9730	9730	9730	9730	93
423	20231106	130800	158783710	9730	9730	9730	9730	0
424	20231106	130700	158783710	9730	9730	9730	9730	0
425	20231106	130600	158783710	9730	9730	9730	9730	7
426	20231106	130500	158715600	9720	9720	9720	9720	0
427	20231106	130400	158715600	9720	9720	9720	9720	0
428	20231106	130300	158715600	9720	9720	9720	9720	0
429	20231106	130200	158715600	9720	9720	9720	9720	0
430	20231106	130100	158715600	9720	9720	9720	9720	0
431	20231106	130000	158715600	9720	9720	9720	9720	0
432	20231106	125900	158715600	9720	9720	9720	9720	400
433	20231106	125800	154827600	9720	9720	9720	9720	0
434	20231106	125700	154827600	9720	9720	9720	9720	0
435	20231106	125600	154827600	9720	9720	9720	9720	33
436	20231106	125500	154506840	9720	9720	9720	9720	0
437	20231106	125400	154506840	9720	9720	9720	9720	7
438	20231106	125300	154438800	9710	9710	9710	9710	11
439	20231106	125200	154331990	9710	9710	9710	9710	0
440	20231106	125100	154331990	9710	9710	9710	9710	0
441	20231106	125000	154331990	9710	9710	9710	9710	51
442	20231106	124900	153836780	9710	9710	9710	9710	0
443	20231106	124800	153836780	9710	9710	9710	9710	0
444	20231106	124700	153836780	9710	9710	9710	9710	0
445	20231106	124600	153836780	9710	9710	9710	9710	0
446	20231106	124500	153836780	9710	9710	9710	9710	0
447	20231106	124400	153836780	9710	9710	9710	9710	0
448	20231106	124300	153836780	9710	9690	9710	9690	750
449	20231106	124200	146556870	9680	9680	9680	9680	33
450	20231106	124100	146237430	9680	9680	9680	9680	0
451	20231106	124000	146237430	9680	9680	9680	9680	0
452	20231106	123900	146237430	9680	9680	9680	9680	0
453	20231106	123800	146237430	9680	9680	9680	9680	5
454	20231106	123700	146189030	9680	9680	9680	9680	0
455	20231106	123600	146189030	9680	9680	9680	9680	0
456	20231106	123500	146189030	9680	9680	9680	9680	0
457	20231106	123400	146189030	9680	9680	9680	9680	0
458	20231106	123300	146189030	9680	9680	9680	9680	0
459	20231106	123200	146189030	9680	9680	9680	9680	12
460	20231106	123100	146072870	9680	9680	9680	9680	0
461	20231106	123000	146072870	9680	9680	9680	9680	0
462	20231106	122900	146072870	9680	9680	9680	9680	0
463	20231106	122800	146072870	9680	9680	9680	9680	15
464	20231106	122700	145927670	9670	9670	9670	9670	0
465	20231106	122600	145927670	9670	9670	9670	9670	0
466	20231106	122500	145927670	9670	9670	9670	9670	0
467	20231106	122400	145927670	9670	9670	9670	9670	0
468	20231106	122300	145927670	9670	9670	9670	9670	0
469	20231106	122200	145927670	9670	9670	9670	9670	0
470	20231106	122100	145927670	9670	9670	9670	9670	0
471	20231106	122000	145927670	9670	9670	9670	9670	0
472	20231106	121900	145927670	9670	9670	9670	9670	0
473	20231106	121800	145927670	9670	9670	9670	9670	19
474	20231106	121700	145743940	9680	9680	9680	9680	0
475	20231106	121600	145743940	9680	9680	9680	9680	0
476	20231106	121500	145743940	9680	9680	9690	9680	39
477	20231106	121400	145366310	9670	9670	9670	9670	0
478	20231106	121300	145366310	9670	9670	9670	9670	0
479	20231106	121200	145366310	9670	9670	9670	9670	0
480	20231106	121100	145366310	9670	9670	9670	9670	0
481	20231106	121000	145366310	9670	9670	9670	9670	0
482	20231106	120900	145366310	9670	9670	9670	9670	0
483	20231106	120800	145366310	9670	9670	9670	9670	0
484	20231106	120700	145366310	9670	9670	9670	9670	0
485	20231106	120600	145366310	9670	9670	9670	9670	0
486	20231106	120500	145366310	9670	9670	9670	9670	0
487	20231106	120400	145366310	9670	9670	9670	9670	0
488	20231106	120300	145366310	9670	9670	9670	9670	0
489	20231106	120200	145366310	9670	9670	9670	9670	0
490	20231106	120100	145366310	9670	9670	9670	9670	0
491	20231106	120000	145366310	9670	9670	9670	9670	62
492	20231106	115900	144766770	9670	9670	9670	9670	0
493	20231106	115800	144766770	9670	9670	9670	9670	0
494	20231106	115700	144766770	9670	9670	9670	9670	23
495	20231106	115600	144544360	9670	9670	9670	9670	21
496	20231106	115500	144341290	9670	9670	9670	9670	0
497	20231106	115400	144341290	9670	9670	9670	9670	1
498	20231106	115300	144331620	9670	9670	9670	9670	0
499	20231106	115200	144331620	9670	9670	9670	9670	0
500	20231106	115100	144331620	9670	9670	9670	9670	55
501	20231106	115000	143799770	9680	9680	9680	9680	1
502	20231106	114900	143790090	9680	9670	9680	9670	4
503	20231106	114800	143751400	9670	9670	9670	9670	0
504	20231106	114700	143751400	9670	9670	9670	9670	0
505	20231106	114600	143751400	9670	9670	9670	9670	0
506	20231106	114500	143751400	9670	9670	9670	9670	0
507	20231106	114400	143751400	9670	9670	9670	9670	0
508	20231106	114300	143751400	9670	9670	9670	9670	10
509	20231106	114200	143654700	9670	9670	9670	9670	0
510	20231106	114100	143654700	9670	9670	9670	9670	0
511	20231106	114000	143654700	9670	9670	9670	9670	0
512	20231106	113900	143654700	9670	9670	9670	9670	0
513	20231106	113800	143654700	9670	9670	9670	9670	1
514	20231106	113700	143645030	9650	9650	9650	9650	0
515	20231106	113600	143645030	9650	9650	9650	9650	0
516	20231106	113500	143645030	9650	9650	9650	9650	0
517	20231106	113400	143645030	9650	9650	9650	9650	0
518	20231106	113300	143645030	9650	9650	9650	9650	0
519	20231106	113200	143645030	9650	9650	9650	9650	47
520	20231106	113100	143191480	9650	9650	9650	9650	58
521	20231106	113000	142631780	9650	9650	9650	9650	0
522	20231106	112900	142631780	9650	9650	9650	9650	0
523	20231106	112800	142631780	9650	9650	9650	9650	0
524	20231106	112700	142631780	9650	9650	9650	9650	1
525	20231106	112600	142622130	9660	9660	9660	9660	0
526	20231106	112500	142622130	9660	9660	9660	9660	50
527	20231106	112400	142139130	9670	9670	9670	9670	5
528	20231106	112300	142090780	9670	9670	9670	9670	0
529	20231106	112200	142090780	9670	9670	9670	9670	0
530	20231106	112100	142090780	9670	9670	9670	9670	0
531	20231106	112000	142090780	9670	9670	9670	9670	0
532	20231106	111900	142090780	9670	9670	9670	9670	0
533	20231106	111800	142090780	9670	9670	9670	9670	0
534	20231106	111700	142090780	9670	9670	9670	9670	20
535	20231106	111600	141897380	9670	9670	9670	9670	0
536	20231106	111500	141897380	9670	9670	9670	9670	0
537	20231106	111400	141897380	9670	9670	9670	9670	0
538	20231106	111300	141897380	9670	9670	9670	9670	0
539	20231106	111200	141897380	9670	9670	9670	9670	1
540	20231106	111100	141887710	9650	9670	9670	9650	123
541	20231106	111000	140699920	9640	9640	9640	9640	16
542	20231106	110900	140545680	9640	9640	9640	9640	0
543	20231106	110800	140545680	9640	9640	9640	9640	0
544	20231106	110700	140545680	9640	9640	9640	9640	0
545	20231106	110600	140545680	9640	9640	9640	9640	0
546	20231106	110500	140545680	9640	9630	9640	9620	1136
547	20231106	110400	129607100	9640	9640	9640	9640	7
548	20231106	110300	129539620	9600	9600	9600	9600	0
549	20231106	110200	129539620	9600	9600	9600	9600	0
550	20231106	110100	129539620	9600	9600	9600	9600	0
551	20231106	110000	129539620	9600	9600	9600	9600	0
552	20231106	105900	129539620	9600	9600	9600	9600	0
553	20231106	105800	129539620	9600	9600	9600	9600	0
554	20231106	105700	129539620	9600	9600	9600	9600	0
555	20231106	105600	129539620	9600	9600	9600	9600	0
556	20231106	105500	129539620	9600	9600	9600	9600	0
557	20231106	105400	129539620	9600	9600	9600	9600	0
558	20231106	105300	129539620	9600	9620	9620	9600	1300
559	20231106	105200	117055630	9620	9650	9650	9620	1000
560	20231106	105100	107417720	9650	9650	9650	9650	0
561	20231106	105000	107417720	9650	9650	9650	9650	113
562	20231106	104900	106327270	9650	9660	9660	9650	114
563	20231106	104800	105227160	9650	9650	9650	9650	1
564	20231106	104700	105217510	9690	9690	9690	9690	0
565	20231106	104600	105217510	9690	9680	9690	9600	2751
566	20231106	104500	78741050	9690	9700	9700	9690	175
567	20231106	104400	77044000	9720	9720	9720	9720	0
568	20231106	104300	77044000	9720	9720	9720	9720	0
569	20231106	104200	77044000	9720	9720	9720	9720	0
570	20231106	104100	77044000	9720	9720	9720	9720	0
571	20231106	104000	77044000	9720	9720	9720	9720	0
572	20231106	103900	77044000	9720	9720	9720	9720	0
573	20231106	103800	77044000	9720	9720	9720	9720	0
574	20231106	103700	77044000	9720	9720	9720	9720	0
575	20231106	103600	77044000	9720	9720	9720	9720	0
576	20231106	103500	77044000	9720	9720	9720	9720	0
577	20231106	103400	77044000	9720	9720	9720	9720	0
578	20231106	103300	77044000	9720	9720	9720	9720	0
579	20231106	103200	77044000	9720	9720	9720	9720	1
580	20231106	103100	77034280	9690	9690	9690	9690	0
581	20231106	103000	77034280	9690	9700	9700	9690	100
582	20231106	102900	76065080	9710	9710	9710	9710	0
583	20231106	102800	76065080	9710	9710	9710	9710	1
584	20231106	102700	76055370	9710	9710	9710	9710	0
585	20231106	102600	76055370	9710	9710	9710	9710	90
586	20231106	102500	75181470	9720	9720	9720	9720	0
587	20231106	102400	75181470	9720	9720	9720	9720	1
588	20231106	102300	75171750	9720	9720	9720	9720	49
589	20231106	102200	74695470	9730	9730	9730	9730	31
590	20231106	102100	74393840	9730	9730	9730	9730	0
591	20231106	102000	74393840	9730	9730	9730	9730	0
592	20231106	101900	74393840	9730	9730	9730	9730	0
593	20231106	101800	74393840	9730	9730	9730	9730	0
594	20231106	101700	74393840	9730	9730	9730	9730	0
595	20231106	101600	74393840	9730	9730	9730	9730	0
596	20231106	101500	74393840	9730	9730	9730	9730	0
597	20231106	101400	74393840	9730	9730	9730	9730	0
598	20231106	101300	74393840	9730	9730	9730	9730	16
599	20231106	101200	74238160	9740	9740	9740	9740	0
600	20231106	101100	74238160	9740	9740	9740	9740	0
601	20231106	101000	74238160	9740	9740	9740	9740	20
602	20231106	100900	74043360	9750	9750	9750	9750	36
603	20231106	100800	73692360	9770	9770	9770	9770	0
604	20231106	100700	73692360	9770	9770	9770	9770	0
605	20231106	100600	73692360	9770	9770	9770	9770	0
606	20231106	100500	73692360	9770	9770	9770	9770	0
607	20231106	100400	73692360	9770	9770	9770	9770	0
608	20231106	100300	73692360	9770	9770	9770	9770	0
609	20231106	100200	73692360	9770	9770	9770	9770	0
610	20231106	100100	73692360	9770	9770	9770	9770	0
611	20231106	100000	73692360	9770	9770	9770	9770	0
612	20231106	095900	73692360	9770	9770	9770	9770	0
613	20231106	095800	73692360	9770	9770	9770	9770	0
614	20231106	095700	73692360	9770	9770	9770	9770	1
615	20231106	095600	73682590	9750	9750	9750	9750	565
616	20231106	095500	68173840	9750	9750	9750	9750	0
617	20231106	095400	68173840	9750	9750	9750	9750	0
618	20231106	095300	68173840	9750	9750	9750	9750	0
619	20231106	095200	68173840	9750	9750	9750	9750	0
620	20231106	095100	68173840	9750	9750	9750	9750	0
621	20231106	095000	68173840	9750	9750	9750	9750	0
622	20231106	094900	68173840	9750	9750	9750	9750	0
623	20231106	094800	68173840	9750	9750	9750	9750	0
624	20231106	094700	68173840	9750	9750	9750	9750	0
625	20231106	094600	68173840	9750	9750	9750	9750	0
626	20231106	094500	68173840	9750	9750	9750	9750	0
627	20231106	094400	68173840	9750	9700	9750	9700	2000
628	20231106	094300	48676840	9660	9660	9660	9660	0
629	20231106	094200	48676840	9660	9660	9660	9660	51
630	20231106	094100	48184180	9660	9660	9660	9660	49
631	20231106	094000	47710840	9650	9650	9650	9650	1
632	20231106	093900	47701190	9690	9690	9690	9690	0
633	20231106	093800	47701190	9690	9690	9690	9690	0
634	20231106	093700	47701190	9690	9690	9690	9690	0
635	20231106	093600	47701190	9690	9650	9690	9650	114
636	20231106	093500	46601050	9700	9700	9700	9700	0
637	20231106	093400	46601050	9700	9700	9700	9700	0
638	20231106	093300	46601050	9700	9700	9700	9700	0
639	20231106	093200	46601050	9700	9700	9700	9700	4
640	20231106	093100	46562250	9700	9700	9700	9700	0
641	20231106	093000	46562250	9700	9660	9700	9660	2400
642	20231106	092900	23318920	9660	9660	9660	9660	0
643	20231106	092800	23318920	9660	9660	9660	9660	0
644	20231106	092700	23318920	9660	9660	9660	9660	0
645	20231106	092600	23318920	9660	9660	9660	9660	0
646	20231106	092500	23318920	9660	9660	9660	9660	0
647	20231106	092400	23318920	9660	9660	9660	9660	1
648	20231106	092300	23309260	9600	9600	9600	9600	44
649	20231106	092200	22886860	9610	9610	9610	9610	0
650	20231106	092100	22886860	9610	9610	9610	9610	0
651	20231106	092000	22886860	9610	9610	9610	9610	20
652	20231106	091900	22694660	9660	9660	9660	9660	2
653	20231106	091800	22675340	9610	9630	9630	9610	47
654	20231106	091700	22223450	9610	9620	9670	9610	50
655	20231106	091600	21742680	9610	9660	9660	9610	714
656	20231106	091500	14878450	9700	9700	9700	9700	0
657	20231106	091400	14878450	9700	9700	9700	9700	0
658	20231106	091300	14878450	9700	9700	9700	9700	0
659	20231106	091200	14878450	9700	9700	9700	9700	0
660	20231106	091100	14878450	9700	9700	9700	9700	0
661	20231106	091000	14878450	9700	9700	9700	9700	0
662	20231106	090900	14878450	9700	9700	9700	9700	1
663	20231106	090800	14868750	9660	9680	9680	9660	933
664	20231106	090700	5837330	9680	9680	9680	9680	113
665	20231106	090600	4743490	9690	9690	9690	9690	11
666	20231106	090500	4636900	9750	9750	9750	9750	0
667	20231106	090400	4636900	9750	9750	9750	9750	0
668	20231106	090300	4636900	9750	9750	9750	9750	0
669	20231106	090200	4636900	9750	9750	9750	9750	0
670	20231106	090100	4636900	9750	9750	9750	9750	0
671	20231106	090000	4636900	9750	9750	9750	9680	479