KissMeData/066310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194000	98726970	9110	9110	9110	9110	671
3	20231107	193900	98726970	9110	9110	9110	9110	0
4	20231107	193800	98726970	9110	9110	9110	9110	0
5	20231107	193700	98726970	9110	9110	9110	9110	0
6	20231107	193600	98726970	9110	9110	9110	9110	0
7	20231107	193500	98726970	9110	9110	9110	9110	0
8	20231107	193400	98726970	9110	9110	9110	9110	0
9	20231107	193300	98726970	9110	9110	9110	9110	0
10	20231107	193200	98726970	9110	9110	9110	9110	0
11	20231107	193100	98726970	9110	9110	9110	9110	0
12	20231107	193000	98726970	9110	9110	9110	9110	0
13	20231107	192900	98726970	9110	9110	9110	9110	0
14	20231107	192800	98726970	9110	9110	9110	9110	0
15	20231107	192700	98726970	9110	9110	9110	9110	0
16	20231107	192600	98726970	9110	9110	9110	9110	0
17	20231107	192500	98726970	9110	9110	9110	9110	0
18	20231107	192400	98726970	9110	9110	9110	9110	0
19	20231107	192300	98726970	9110	9110	9110	9110	0
20	20231107	192200	98726970	9110	9110	9110	9110	0
21	20231107	192100	98726970	9110	9110	9110	9110	0
22	20231107	192000	98726970	9110	9110	9110	9110	0
23	20231107	191900	98726970	9110	9110	9110	9110	0
24	20231107	191800	98726970	9110	9110	9110	9110	0
25	20231107	191700	98726970	9110	9110	9110	9110	0
26	20231107	191600	98726970	9110	9110	9110	9110	0
27	20231107	191500	98726970	9110	9110	9110	9110	0
28	20231107	191400	98726970	9110	9110	9110	9110	0
29	20231107	191300	98726970	9110	9110	9110	9110	0
30	20231107	191200	98726970	9110	9110	9110	9110	0
31	20231107	191100	98726970	9110	9110	9110	9110	0
32	20231107	191000	98726970	9110	9110	9110	9110	671
33	20231107	190900	98726970	9110	9110	9110	9110	0
34	20231107	190800	98726970	9110	9110	9110	9110	0
35	20231107	190700	98726970	9110	9110	9110	9110	0
36	20231107	190600	98726970	9110	9110	9110	9110	0
37	20231107	190500	98726970	9110	9110	9110	9110	0
38	20231107	190400	98726970	9110	9110	9110	9110	0
39	20231107	190300	98726970	9110	9110	9110	9110	0
40	20231107	190200	98726970	9110	9110	9110	9110	0
41	20231107	190100	98726970	9110	9110	9110	9110	0
42	20231107	190000	98726970	9110	9110	9110	9110	0
43	20231107	185900	98726970	9110	9110	9110	9110	0
44	20231107	185800	98726970	9110	9110	9110	9110	0
45	20231107	185700	98726970	9110	9110	9110	9110	0
46	20231107	185600	98726970	9110	9110	9110	9110	0
47	20231107	185500	98726970	9110	9110	9110	9110	0
48	20231107	185400	98726970	9110	9110	9110	9110	0
49	20231107	185300	98726970	9110	9110	9110	9110	0
50	20231107	185200	98726970	9110	9110	9110	9110	0
51	20231107	185100	98726970	9110	9110	9110	9110	0
52	20231107	185000	98726970	9110	9110	9110	9110	0
53	20231107	184900	98726970	9110	9110	9110	9110	0
54	20231107	184800	98726970	9110	9110	9110	9110	0
55	20231107	184700	98726970	9110	9110	9110	9110	0
56	20231107	184600	98726970	9110	9110	9110	9110	0
57	20231107	184500	98726970	9110	9110	9110	9110	0
58	20231107	184400	98726970	9110	9110	9110	9110	0
59	20231107	184300	98726970	9110	9110	9110	9110	0
60	20231107	184200	98726970	9110	9110	9110	9110	0
61	20231107	184100	98726970	9110	9110	9110	9110	0
62	20231107	184000	98726970	9110	9110	9110	9110	671
63	20231107	183900	98726970	9110	9110	9110	9110	0
64	20231107	183800	98726970	9110	9110	9110	9110	0
65	20231107	183700	98726970	9110	9110	9110	9110	0
66	20231107	183600	98726970	9110	9110	9110	9110	0
67	20231107	183500	98726970	9110	9110	9110	9110	0
68	20231107	183400	98726970	9110	9110	9110	9110	0
69	20231107	183300	98726970	9110	9110	9110	9110	0
70	20231107	183200	98726970	9110	9110	9110	9110	0
71	20231107	183100	98726970	9110	9110	9110	9110	0
72	20231107	183000	98726970	9110	9110	9110	9110	0
73	20231107	182900	98726970	9110	9110	9110	9110	0
74	20231107	182800	98726970	9110	9110	9110	9110	0
75	20231107	182700	98726970	9110	9110	9110	9110	0
76	20231107	182600	98726970	9110	9110	9110	9110	0
77	20231107	182500	98726970	9110	9110	9110	9110	0
78	20231107	182400	98726970	9110	9110	9110	9110	0
79	20231107	182300	98726970	9110	9110	9110	9110	0
80	20231107	182200	98726970	9110	9110	9110	9110	0
81	20231107	182100	98726970	9110	9110	9110	9110	0
82	20231107	182000	98726970	9110	9110	9110	9110	0
83	20231107	181900	98726970	9110	9110	9110	9110	0
84	20231107	181800	98726970	9110	9110	9110	9110	0
85	20231107	181700	98726970	9110	9110	9110	9110	0
86	20231107	181600	98726970	9110	9110	9110	9110	0
87	20231107	181500	98726970	9110	9110	9110	9110	0
88	20231107	181400	98726970	9110	9110	9110	9110	0
89	20231107	181300	98726970	9110	9110	9110	9110	0
90	20231107	181200	98726970	9110	9110	9110	9110	0
91	20231107	181100	98726970	9110	9110	9110	9110	0
92	20231107	181000	98726970	9110	9110	9110	9110	671
93	20231107	180900	98726970	9110	9110	9110	9110	0
94	20231107	180800	98726970	9110	9110	9110	9110	0
95	20231107	180700	98726970	9110	9110	9110	9110	0
96	20231107	180600	98726970	9110	9110	9110	9110	0
97	20231107	180500	98726970	9110	9110	9110	9110	0
98	20231107	180400	98726970	9110	9110	9110	9110	0
99	20231107	180300	98726970	9110	9110	9110	9110	0
100	20231107	180200	98726970	9110	9110	9110	9110	0
101	20231107	180100	98726970	9110	9110	9110	9110	0
102	20231107	180000	98726970	9110	9110	9110	9110	0
103	20231107	175900	98726970	9110	9110	9110	9110	0
104	20231107	175800	98726970	9110	9110	9110	9110	0
105	20231107	175700	98726970	9110	9110	9110	9110	0
106	20231107	175600	98726970	9110	9110	9110	9110	0
107	20231107	175500	98726970	9110	9110	9110	9110	0
108	20231107	175400	98726970	9110	9110	9110	9110	0
109	20231107	175300	98726970	9110	9110	9110	9110	0
110	20231107	175200	98726970	9110	9110	9110	9110	0
111	20231107	175100	98726970	9110	9110	9110	9110	0
112	20231107	175000	98726970	9110	9110	9110	9110	0
113	20231107	174900	98726970	9110	9110	9110	9110	0
114	20231107	174800	98726970	9110	9110	9110	9110	0
115	20231107	174700	98726970	9110	9110	9110	9110	0
116	20231107	174600	98726970	9110	9110	9110	9110	0
117	20231107	174500	98726970	9110	9110	9110	9110	0
118	20231107	174400	98726970	9110	9110	9110	9110	0
119	20231107	174300	98726970	9110	9110	9110	9110	0
120	20231107	174200	98726970	9110	9110	9110	9110	0
121	20231107	174100	98726970	9110	9110	9110	9110	0
122	20231107	174000	98726970	9110	9110	9110	9110	671
123	20231107	173900	98726970	9110	9110	9110	9110	0
124	20231107	173800	98726970	9110	9110	9110	9110	0
125	20231107	173700	98726970	9110	9110	9110	9110	0
126	20231107	173600	98726970	9110	9110	9110	9110	0
127	20231107	173500	98726970	9110	9110	9110	9110	0
128	20231107	173400	98726970	9110	9110	9110	9110	0
129	20231107	173300	98726970	9110	9110	9110	9110	0
130	20231107	173200	98726970	9110	9110	9110	9110	0
131	20231107	173100	98726970	9110	9110	9110	9110	0
132	20231107	173000	98726970	9110	9110	9110	9110	0
133	20231107	172900	98726970	9110	9110	9110	9110	0
134	20231107	172800	98726970	9110	9110	9110	9110	0
135	20231107	172700	98726970	9110	9110	9110	9110	0
136	20231107	172600	98726970	9110	9110	9110	9110	0
137	20231107	172500	98726970	9110	9110	9110	9110	0
138	20231107	172400	98726970	9110	9110	9110	9110	0
139	20231107	172300	98726970	9110	9110	9110	9110	0
140	20231107	172200	98726970	9110	9110	9110	9110	0
141	20231107	172100	98726970	9110	9110	9110	9110	0
142	20231107	172000	98726970	9110	9110	9110	9110	0
143	20231107	171900	98726970	9110	9110	9110	9110	0
144	20231107	171800	98726970	9110	9110	9110	9110	0
145	20231107	171700	98726970	9110	9110	9110	9110	0
146	20231107	171600	98726970	9110	9110	9110	9110	0
147	20231107	171500	98726970	9110	9110	9110	9110	0
148	20231107	171400	98726970	9110	9110	9110	9110	0
149	20231107	171300	98726970	9110	9110	9110	9110	0
150	20231107	171200	98726970	9110	9110	9110	9110	0
151	20231107	171100	98726970	9110	9110	9110	9110	0
152	20231107	171000	98726970	9110	9110	9110	9110	671
153	20231107	170900	98726970	9110	9110	9110	9110	0
154	20231107	170800	98726970	9110	9110	9110	9110	0
155	20231107	170700	98726970	9110	9110	9110	9110	0
156	20231107	170600	98726970	9110	9110	9110	9110	0
157	20231107	170500	98726970	9110	9110	9110	9110	0
158	20231107	170400	98726970	9110	9110	9110	9110	0
159	20231107	170300	98726970	9110	9110	9110	9110	0
160	20231107	170200	98726970	9110	9110	9110	9110	0
161	20231107	170100	98726970	9110	9110	9110	9110	0
162	20231107	170000	98726970	9110	9110	9110	9110	0
163	20231107	165900	98726970	9110	9110	9110	9110	0
164	20231107	165800	98726970	9110	9110	9110	9110	0
165	20231107	165700	98726970	9110	9110	9110	9110	0
166	20231107	165600	98726970	9110	9110	9110	9110	0
167	20231107	165500	98726970	9110	9110	9110	9110	0
168	20231107	165400	98726970	9110	9110	9110	9110	0
169	20231107	165300	98726970	9110	9110	9110	9110	0
170	20231107	165200	98726970	9110	9110	9110	9110	0
171	20231107	165100	98726970	9110	9110	9110	9110	0
172	20231107	165000	98726970	9110	9110	9110	9110	0
173	20231107	164900	98726970	9110	9110	9110	9110	0
174	20231107	164800	98726970	9110	9110	9110	9110	0
175	20231107	164700	98726970	9110	9110	9110	9110	0
176	20231107	164600	98726970	9110	9110	9110	9110	0
177	20231107	164500	98726970	9110	9110	9110	9110	0
178	20231107	164400	98726970	9110	9110	9110	9110	0
179	20231107	164300	98726970	9110	9110	9110	9110	0
180	20231107	164200	98726970	9110	9110	9110	9110	0
181	20231107	164100	98726970	9110	9110	9110	9110	0
182	20231107	164000	98726970	9110	9110	9110	9110	671
183	20231107	163900	98726970	9110	9110	9110	9110	0
184	20231107	163800	98726970	9110	9110	9110	9110	0
185	20231107	163700	98726970	9110	9110	9110	9110	0
186	20231107	163600	98726970	9110	9110	9110	9110	0
187	20231107	163500	98726970	9110	9110	9110	9110	0
188	20231107	163400	98726970	9110	9110	9110	9110	0
189	20231107	163300	98726970	9110	9110	9110	9110	0
190	20231107	163200	98726970	9110	9110	9110	9110	0
191	20231107	163100	98726970	9110	9110	9110	9110	0
192	20231107	163000	98726970	9110	9110	9110	9110	0
193	20231107	162900	98726970	9110	9110	9110	9110	0
194	20231107	162800	98726970	9110	9110	9110	9110	0
195	20231107	162700	98726970	9110	9110	9110	9110	0
196	20231107	162600	98726970	9110	9110	9110	9110	0
197	20231107	162500	98726970	9110	9110	9110	9110	0
198	20231107	162400	98726970	9110	9110	9110	9110	0
199	20231107	162300	98726970	9110	9110	9110	9110	0
200	20231107	162200	98726970	9110	9110	9110	9110	0
201	20231107	162100	98726970	9110	9110	9110	9110	0
202	20231107	162000	98726970	9110	9110	9110	9110	0
203	20231107	161900	98726970	9110	9110	9110	9110	0
204	20231107	161800	98726970	9110	9110	9110	9110	0
205	20231107	161700	98726970	9110	9110	9110	9110	0
206	20231107	161600	98726970	9110	9110	9110	9110	0
207	20231107	161500	98726970	9110	9110	9110	9110	0
208	20231107	161400	98726970	9110	9110	9110	9110	0
209	20231107	161300	98726970	9110	9110	9110	9110	0
210	20231107	161200	98726970	9110	9110	9110	9110	0
211	20231107	161100	98726970	9110	9110	9110	9110	0
212	20231107	161000	98726970	9110	9110	9110	9110	671
213	20231107	160900	98726970	9110	9110	9110	9110	0
214	20231107	160800	98726970	9110	9110	9110	9110	0
215	20231107	160700	98726970	9110	9110	9110	9110	0
216	20231107	160600	98726970	9110	9110	9110	9110	0
217	20231107	160500	98726970	9110	9110	9110	9110	0
218	20231107	160400	98726970	9110	9110	9110	9110	0
219	20231107	160300	98726970	9110	9110	9110	9110	0
220	20231107	160200	98726970	9110	9110	9110	9110	0
221	20231107	160100	98726970	9110	9110	9110	9110	0
222	20231107	160000	98726970	9110	9110	9110	9110	0
223	20231107	155900	98726970	9110	9110	9110	9110	0
224	20231107	155800	98726970	9110	9110	9110	9110	0
225	20231107	155700	98726970	9110	9110	9110	9110	0
226	20231107	155600	98726970	9110	9110	9110	9110	0
227	20231107	155500	98726970	9110	9110	9110	9110	0
228	20231107	155400	98726970	9110	9110	9110	9110	0
229	20231107	155300	98726970	9110	9110	9110	9110	0
230	20231107	155200	98726970	9110	9110	9110	9110	0
231	20231107	155100	98726970	9110	9110	9110	9110	0
232	20231107	155000	98726970	9110	9110	9110	9110	0
233	20231107	154900	98726970	9110	9110	9110	9110	0
234	20231107	154800	98726970	9110	9110	9110	9110	0
235	20231107	154700	98726970	9110	9110	9110	9110	0
236	20231107	154600	98726970	9110	9110	9110	9110	0
237	20231107	154500	98726970	9110	9110	9110	9110	0
238	20231107	154400	98726970	9110	9110	9110	9110	0
239	20231107	154300	98726970	9110	9110	9110	9110	0
240	20231107	154200	98726970	9110	9110	9110	9110	0
241	20231107	154100	98726970	9110	9110	9110	9110	0
242	20231107	154000	98726970	9110	9110	9110	9110	671
243	20231107	153900	98726970	9110	9110	9110	9110	0
244	20231107	153800	98726970	9110	9110	9110	9110	0
245	20231107	153700	98726970	9110	9110	9110	9110	0
246	20231107	153600	98726970	9110	9110	9110	9110	0
247	20231107	153500	98726970	9110	9110	9110	9110	0
248	20231107	153400	98726970	9110	9110	9110	9110	0
249	20231107	153300	98726970	9110	9110	9110	9110	0
250	20231107	153200	98726970	9110	9110	9110	9110	0
251	20231107	153100	98726970	9110	9110	9110	9110	0
252	20231107	153000	98726970	9110	9110	9110	9110	671
253	20231107	152900	92614160	9170	9170	9170	9170	0
254	20231107	152800	92614160	9170	9170	9170	9170	0
255	20231107	152700	92614160	9170	9170	9170	9170	0
256	20231107	152600	92614160	9170	9170	9170	9170	0
257	20231107	152500	92614160	9170	9170	9170	9170	0
258	20231107	152400	92614160	9170	9170	9170	9170	0
259	20231107	152300	92614160	9170	9170	9170	9170	0
260	20231107	152200	92614160	9170	9170	9170	9170	0
261	20231107	152100	92614160	9170	9170	9170	9170	0
262	20231107	152000	92614160	9170	9170	9170	9170	0
263	20231107	151900	92614160	9170	9190	9200	9170	133
264	20231107	151800	91391580	9190	9190	9190	9190	0
265	20231107	151700	91391580	9190	9190	9190	9190	3
266	20231107	151600	91364010	9190	9190	9190	9190	11
267	20231107	151500	91262920	9200	9190	9200	9190	307
268	20231107	151400	88438700	9180	9170	9180	9170	31
269	20231107	151300	88154130	9180	9170	9180	9170	15
270	20231107	151200	88016570	9160	9160	9160	9160	0
271	20231107	151100	88016570	9160	9160	9160	9160	0
272	20231107	151000	88016570	9160	9160	9160	9160	0
273	20231107	150900	88016570	9160	9160	9160	9160	0
274	20231107	150800	88016570	9160	9160	9160	9160	0
275	20231107	150700	88016570	9160	9160	9160	9160	0
276	20231107	150600	88016570	9160	9160	9160	9160	0
277	20231107	150500	88016570	9160	9160	9160	9160	0
278	20231107	150400	88016570	9160	9160	9160	9160	0
279	20231107	150300	88016570	9160	9160	9160	9160	10
280	20231107	150200	87924970	9150	9150	9150	9150	0
281	20231107	150100	87924970	9150	9150	9150	9150	0
282	20231107	150000	87924970	9150	9150	9150	9150	1
283	20231107	145900	87915820	9150	9150	9150	9150	0
284	20231107	145800	87915820	9150	9150	9150	9150	0
285	20231107	145700	87915820	9150	9150	9150	9150	16
286	20231107	145600	87769420	9150	9150	9150	9150	0
287	20231107	145500	87769420	9150	9150	9150	9150	0
288	20231107	145400	87769420	9150	9150	9150	9150	0
289	20231107	145300	87769420	9150	9150	9150	9150	0
290	20231107	145200	87769420	9150	9150	9150	9150	0
291	20231107	145100	87769420	9150	9150	9150	9150	0
292	20231107	145000	87769420	9150	9150	9150	9150	0
293	20231107	144900	87769420	9150	9150	9150	9150	0
294	20231107	144800	87769420	9150	9150	9150	9150	1
295	20231107	144700	87760270	9150	9150	9150	9150	0
296	20231107	144600	87760270	9150	9150	9150	9150	0
297	20231107	144500	87760270	9150	9150	9150	9150	0
298	20231107	144400	87760270	9150	9150	9150	9150	0
299	20231107	144300	87760270	9150	9150	9150	9150	0
300	20231107	144200	87760270	9150	9150	9150	9150	0
301	20231107	144100	87760270	9150	9150	9150	9150	0
302	20231107	144000	87760270	9150	9150	9150	9150	0
303	20231107	143900	87760270	9150	9150	9150	9150	0
304	20231107	143800	87760270	9150	9150	9150	9150	0
305	20231107	143700	87760270	9150	9140	9150	9140	21
306	20231107	143600	87568130	9140	9140	9140	9140	0
307	20231107	143500	87568130	9140	9140	9140	9140	0
308	20231107	143400	87568130	9140	9140	9140	9140	0
309	20231107	143300	87568130	9140	9140	9140	9140	0
310	20231107	143200	87568130	9140	9140	9140	9140	0
311	20231107	143100	87568130	9140	9140	9140	9140	0
312	20231107	143000	87568130	9140	9140	9140	9140	0
313	20231107	142900	87568130	9140	9140	9140	9140	89
314	20231107	142800	86754670	9120	9120	9120	9120	0
315	20231107	142700	86754670	9120	9120	9120	9120	0
316	20231107	142600	86754670	9120	9120	9120	9120	0
317	20231107	142500	86754670	9120	9120	9120	9120	0
318	20231107	142400	86754670	9120	9120	9120	9120	0
319	20231107	142300	86754670	9120	9120	9120	9120	5
320	20231107	142200	86709070	9130	9130	9130	9130	0
321	20231107	142100	86709070	9130	9130	9130	9130	0
322	20231107	142000	86709070	9130	9130	9130	9130	0
323	20231107	141900	86709070	9130	9130	9130	9130	1
324	20231107	141800	86699940	9130	9130	9130	9130	0
325	20231107	141700	86699940	9130	9130	9130	9130	1
326	20231107	141600	86690810	9130	9130	9130	9130	0
327	20231107	141500	86690810	9130	9130	9130	9130	0
328	20231107	141400	86690810	9130	9130	9130	9130	1
329	20231107	141300	86681680	9130	9130	9130	9130	0
330	20231107	141200	86681680	9130	9130	9130	9130	0
331	20231107	141100	86681680	9130	9130	9130	9130	0
332	20231107	141000	86681680	9130	9130	9130	9130	0
333	20231107	140900	86681680	9130	9130	9130	9130	0
334	20231107	140800	86681680	9130	9130	9130	9130	0
335	20231107	140700	86681680	9130	9130	9130	9130	0
336	20231107	140600	86681680	9130	9130	9130	9130	0
337	20231107	140500	86681680	9130	9130	9130	9130	0
338	20231107	140400	86681680	9130	9130	9130	9130	0
339	20231107	140300	86681680	9130	9130	9130	9130	0
340	20231107	140200	86681680	9130	9130	9130	9130	0
341	20231107	140100	86681680	9130	9130	9130	9130	6
342	20231107	140000	86626900	9130	9130	9130	9130	0
343	20231107	135900	86626900	9130	9130	9130	9130	2
344	20231107	135800	86608640	9100	9100	9100	9100	0
345	20231107	135700	86608640	9100	9100	9100	9100	0
346	20231107	135600	86608640	9100	9100	9100	9100	0
347	20231107	135500	86608640	9100	9100	9100	9100	0
348	20231107	135400	86608640	9100	9100	9100	9100	1
349	20231107	135300	86599540	9100	9150	9150	9100	2900
350	20231107	135200	60196010	9180	9180	9180	9180	0
351	20231107	135100	60196010	9180	9180	9180	9180	0
352	20231107	135000	60196010	9180	9180	9180	9180	0
353	20231107	134900	60196010	9180	9180	9180	9180	0
354	20231107	134800	60196010	9180	9180	9180	9180	0
355	20231107	134700	60196010	9180	9160	9180	9160	167
356	20231107	134600	58663350	9150	9150	9150	9150	0
357	20231107	134500	58663350	9150	9150	9150	9150	0
358	20231107	134400	58663350	9150	9150	9150	9150	0
359	20231107	134300	58663350	9150	9150	9150	9150	0
360	20231107	134200	58663350	9150	9150	9150	9150	15
361	20231107	134100	58526100	9130	9130	9130	9130	0
362	20231107	134000	58526100	9130	9130	9130	9130	0
363	20231107	133900	58526100	9130	9130	9130	9130	1
364	20231107	133800	58516970	9130	9130	9130	9130	100
365	20231107	133700	57603970	9150	9150	9150	9150	0
366	20231107	133600	57603970	9150	9150	9150	9150	0
367	20231107	133500	57603970	9150	9150	9150	9150	0
368	20231107	133400	57603970	9150	9150	9150	9150	0
369	20231107	133300	57603970	9150	9150	9150	9150	0
370	20231107	133200	57603970	9150	9150	9150	9150	0
371	20231107	133100	57603970	9150	9150	9150	9150	0
372	20231107	133000	57603970	9150	9150	9150	9150	0
373	20231107	132900	57603970	9150	9150	9150	9150	0
374	20231107	132800	57603970	9150	9150	9150	9150	0
375	20231107	132700	57603970	9150	9150	9150	9150	0
376	20231107	132600	57603970	9150	9150	9150	9150	0
377	20231107	132500	57603970	9150	9150	9150	9150	0
378	20231107	132400	57603970	9150	9150	9150	9150	16
379	20231107	132300	57457570	9150	9150	9150	9150	0
380	20231107	132200	57457570	9150	9150	9150	9150	0
381	20231107	132100	57457570	9150	9150	9150	9150	0
382	20231107	132000	57457570	9150	9150	9150	9150	0
383	20231107	131900	57457570	9150	9150	9150	9150	0
384	20231107	131800	57457570	9150	9150	9150	9150	0
385	20231107	131700	57457570	9150	9150	9150	9150	0
386	20231107	131600	57457570	9150	9150	9150	9150	0
387	20231107	131500	57457570	9150	9150	9150	9150	0
388	20231107	131400	57457570	9150	9150	9150	9150	0
389	20231107	131300	57457570	9150	9130	9150	9130	10
390	20231107	131200	57366240	9140	9140	9140	9140	0
391	20231107	131100	57366240	9140	9140	9140	9140	0
392	20231107	131000	57366240	9140	9140	9140	9140	5
393	20231107	130900	57320540	9140	9140	9140	9140	0
394	20231107	130800	57320540	9140	9140	9140	9140	0
395	20231107	130700	57320540	9140	9140	9140	9140	0
396	20231107	130600	57320540	9140	9140	9140	9140	0
397	20231107	130500	57320540	9140	9140	9140	9140	0
398	20231107	130400	57320540	9140	9140	9140	9140	0
399	20231107	130300	57320540	9140	9140	9140	9140	0
400	20231107	130200	57320540	9140	9140	9140	9140	0
401	20231107	130100	57320540	9140	9140	9140	9140	0
402	20231107	130000	57320540	9140	9140	9140	9140	0
403	20231107	125900	57320540	9140	9140	9140	9140	0
404	20231107	125800	57320540	9140	9140	9140	9140	0
405	20231107	125700	57320540	9140	9140	9140	9140	0
406	20231107	125600	57320540	9140	9140	9140	9140	0
407	20231107	125500	57320540	9140	9140	9140	9140	0
408	20231107	125400	57320540	9140	9140	9140	9140	0
409	20231107	125300	57320540	9140	9140	9140	9140	0
410	20231107	125200	57320540	9140	9140	9140	9140	0
411	20231107	125100	57320540	9140	9140	9140	9140	0
412	20231107	125000	57320540	9140	9140	9140	9140	0
413	20231107	124900	57320540	9140	9140	9140	9140	0
414	20231107	124800	57320540	9140	9140	9140	9140	0
415	20231107	124700	57320540	9140	9140	9140	9140	0
416	20231107	124600	57320540	9140	9140	9140	9140	0
417	20231107	124500	57320540	9140	9140	9140	9140	0
418	20231107	124400	57320540	9140	9140	9140	9140	0
419	20231107	124300	57320540	9140	9140	9140	9140	0
420	20231107	124200	57320540	9140	9140	9140	9140	97
421	20231107	124100	56433960	9140	9140	9140	9140	0
422	20231107	124000	56433960	9140	9140	9140	9140	0
423	20231107	123900	56433960	9140	9140	9140	9140	1
424	20231107	123800	56424820	9140	9140	9140	9140	0
425	20231107	123700	56424820	9140	9140	9140	9140	0
426	20231107	123600	56424820	9140	9140	9140	9140	0
427	20231107	123500	56424820	9140	9140	9140	9140	2
428	20231107	123400	56406540	9140	9140	9140	9140	78
429	20231107	123300	55693620	9140	9140	9140	9140	0
430	20231107	123200	55693620	9140	9140	9140	9140	0
431	20231107	123100	55693620	9140	9140	9140	9140	0
432	20231107	123000	55693620	9140	9140	9140	9140	0
433	20231107	122900	55693620	9140	9140	9140	9140	0
434	20231107	122800	55693620	9140	9140	9140	9140	0
435	20231107	122700	55693620	9140	9140	9140	9140	0
436	20231107	122600	55693620	9140	9140	9140	9140	0
437	20231107	122500	55693620	9140	9140	9140	9140	0
438	20231107	122400	55693620	9140	9140	9140	9140	0
439	20231107	122300	55693620	9140	9140	9140	9140	1
440	20231107	122200	55684480	9150	9150	9150	9150	1
441	20231107	122100	55675330	9110	9110	9110	9110	0
442	20231107	122000	55675330	9110	9110	9110	9110	0
443	20231107	121900	55675330	9110	9110	9110	9110	1
444	20231107	121800	55666220	9090	9090	9090	9090	14
445	20231107	121700	55538960	9090	9090	9090	9090	0
446	20231107	121600	55538960	9090	9090	9090	9090	0
447	20231107	121500	55538960	9090	9090	9090	9090	14
448	20231107	121400	55411700	9090	9080	9090	9080	3
449	20231107	121300	55384450	9070	9070	9070	9070	3
450	20231107	121200	55357240	9080	9080	9080	9080	0
451	20231107	121100	55357240	9080	9090	9090	9080	82
452	20231107	121000	54612670	9100	9100	9100	9100	14
453	20231107	120900	54485270	9100	9100	9100	9100	2
454	20231107	120800	54467070	9100	9100	9100	9100	0
455	20231107	120700	54467070	9100	9100	9100	9100	0
456	20231107	120600	54467070	9100	9100	9100	9100	0
457	20231107	120500	54467070	9100	9100	9100	9100	0
458	20231107	120400	54467070	9100	9100	9100	9100	1
459	20231107	120300	54457970	9100	9100	9100	9100	108
460	20231107	120200	53475170	9100	9100	9100	9100	392
461	20231107	120100	49907970	9100	9130	9130	9100	1006
462	20231107	120000	40747990	9150	9150	9150	9150	0
463	20231107	115900	40747990	9150	9150	9150	9150	0
464	20231107	115800	40747990	9150	9150	9150	9150	12
465	20231107	115700	40638190	9150	9150	9150	9150	0
466	20231107	115600	40638190	9150	9150	9150	9150	0
467	20231107	115500	40638190	9150	9150	9150	9150	6
468	20231107	115400	40583290	9150	9150	9150	9150	0
469	20231107	115300	40583290	9150	9160	9160	9150	118
470	20231107	115200	39503530	9160	9160	9160	9160	0
471	20231107	115100	39503530	9160	9160	9160	9160	0
472	20231107	115000	39503530	9160	9160	9160	9160	1
473	20231107	114900	39494370	9160	9160	9160	9160	0
474	20231107	114800	39494370	9160	9160	9160	9160	0
475	20231107	114700	39494370	9160	9170	9170	9160	295
476	20231107	114600	36790870	9180	9180	9180	9180	0
477	20231107	114500	36790870	9180	9180	9180	9180	287
478	20231107	114400	34156210	9180	9180	9180	9180	2
479	20231107	114300	34137850	9180	9180	9180	9180	0
480	20231107	114200	34137850	9180	9180	9180	9180	0
481	20231107	114100	34137850	9180	9180	9180	9180	0
482	20231107	114000	34137850	9180	9180	9180	9180	0
483	20231107	113900	34137850	9180	9180	9180	9180	1
484	20231107	113800	34128670	9180	9180	9180	9180	0
485	20231107	113700	34128670	9180	9180	9180	9180	0
486	20231107	113600	34128670	9180	9180	9180	9180	0
487	20231107	113500	34128670	9180	9180	9180	9180	0
488	20231107	113400	34128670	9180	9180	9180	9180	1
489	20231107	113300	34119490	9180	9180	9180	9180	0
490	20231107	113200	34119490	9180	9180	9180	9180	0
491	20231107	113100	34119490	9180	9180	9180	9180	0
492	20231107	113000	34119490	9180	9180	9180	9180	0
493	20231107	112900	34119490	9180	9180	9180	9180	2
494	20231107	112800	34101130	9180	9180	9180	9180	0
495	20231107	112700	34101130	9180	9190	9190	9180	209
496	20231107	112600	32180510	9200	9200	9200	9200	0
497	20231107	112500	32180510	9200	9200	9200	9200	0
498	20231107	112400	32180510	9200	9200	9200	9200	0
499	20231107	112300	32180510	9200	9200	9200	9200	100
500	20231107	112200	31260510	9200	9200	9200	9200	0
501	20231107	112100	31260510	9200	9200	9200	9200	0
502	20231107	112000	31260510	9200	9210	9210	9200	1131
503	20231107	111900	20848650	9230	9230	9230	9230	0
504	20231107	111800	20848650	9230	9230	9230	9230	0
505	20231107	111700	20848650	9230	9230	9230	9230	0
506	20231107	111600	20848650	9230	9230	9230	9230	0
507	20231107	111500	20848650	9230	9230	9230	9230	0
508	20231107	111400	20848650	9230	9230	9230	9230	1
509	20231107	111300	20839420	9210	9210	9210	9210	181
510	20231107	111200	19172410	9220	9220	9220	9220	397
511	20231107	111100	15512070	9230	9240	9240	9230	907
512	20231107	111000	7133520	9240	9240	9240	9240	0
513	20231107	110900	7133520	9240	9240	9240	9240	1
514	20231107	110800	7124280	9240	9240	9240	9240	0
515	20231107	110700	7124280	9240	9240	9240	9240	0
516	20231107	110600	7124280	9240	9240	9240	9240	0
517	20231107	110500	7124280	9240	9240	9240	9240	0
518	20231107	110400	7124280	9240	9240	9240	9240	2
519	20231107	110300	7105800	9240	9240	9240	9240	1
520	20231107	110200	7096560	9240	9240	9240	9240	0
521	20231107	110100	7096560	9240	9240	9240	9240	0
522	20231107	110000	7096560	9240	9240	9240	9240	0
523	20231107	105900	7096560	9240	9240	9240	9240	1
524	20231107	105800	7087320	9240	9240	9240	9240	0
525	20231107	105700	7087320	9240	9240	9240	9240	8
526	20231107	105600	7013400	9240	9240	9240	9240	2
527	20231107	105500	6994920	9240	9240	9240	9240	0
528	20231107	105400	6994920	9240	9240	9240	9240	0
529	20231107	105300	6994920	9240	9240	9240	9240	0
530	20231107	105200	6994920	9240	9240	9240	9240	1
531	20231107	105100	6985680	9240	9240	9240	9240	0
532	20231107	105000	6985680	9240	9240	9240	9240	0
533	20231107	104900	6985680	9240	9240	9240	9240	1
534	20231107	104800	6976440	9230	9240	9240	9230	10
535	20231107	104700	6884130	9220	9220	9220	9220	26
536	20231107	104600	6644410	9230	9230	9230	9230	0
537	20231107	104500	6644410	9230	9230	9230	9230	0
538	20231107	104400	6644410	9230	9230	9230	9230	1
539	20231107	104300	6635180	9230	9230	9230	9230	0
540	20231107	104200	6635180	9230	9230	9230	9230	0
541	20231107	104100	6635180	9230	9230	9230	9230	0
542	20231107	104000	6635180	9230	9230	9230	9230	0
543	20231107	103900	6635180	9230	9230	9230	9230	1
544	20231107	103800	6625950	9230	9230	9230	9230	0
545	20231107	103700	6625950	9230	9230	9230	9230	0
546	20231107	103600	6625950	9230	9230	9230	9230	0
547	20231107	103500	6625950	9230	9230	9230	9230	0
548	20231107	103400	6625950	9230	9230	9230	9230	2
549	20231107	103300	6607490	9230	9230	9230	9230	0
550	20231107	103200	6607490	9230	9230	9230	9230	0
551	20231107	103100	6607490	9230	9230	9230	9230	0
552	20231107	103000	6607490	9230	9230	9230	9230	2
553	20231107	102900	6589030	9220	9220	9220	9220	2
554	20231107	102800	6570590	9220	9220	9220	9220	0
555	20231107	102700	6570590	9220	9220	9220	9220	0
556	20231107	102600	6570590	9220	9220	9220	9220	0
557	20231107	102500	6570590	9220	9220	9220	9220	0
558	20231107	102400	6570590	9220	9220	9220	9220	1
559	20231107	102300	6561370	9230	9230	9230	9230	0
560	20231107	102200	6561370	9230	9230	9230	9230	1
561	20231107	102100	6552140	9220	9220	9220	9220	89
562	20231107	102000	5731560	9220	9220	9220	9220	0
563	20231107	101900	5731560	9220	9220	9220	9220	3
564	20231107	101800	5703900	9230	9230	9230	9230	0
565	20231107	101700	5703900	9230	9230	9230	9230	0
566	20231107	101600	5703900	9230	9230	9230	9230	0
567	20231107	101500	5703900	9230	9230	9230	9230	0
568	20231107	101400	5703900	9230	9230	9230	9230	0
569	20231107	101300	5703900	9230	9230	9230	9230	0
570	20231107	101200	5703900	9230	9230	9230	9230	0
571	20231107	101100	5703900	9230	9230	9230	9230	3
572	20231107	101000	5676210	9270	9270	9270	9270	0
573	20231107	100900	5676210	9270	9270	9270	9270	0
574	20231107	100800	5676210	9270	9270	9270	9270	0
575	20231107	100700	5676210	9270	9270	9270	9270	11
576	20231107	100600	5574240	9280	9280	9280	9280	10
577	20231107	100500	5481440	9280	9280	9280	9280	0
578	20231107	100400	5481440	9280	9280	9280	9280	0
579	20231107	100300	5481440	9280	9280	9280	9280	0
580	20231107	100200	5481440	9280	9280	9280	9280	0
581	20231107	100100	5481440	9280	9280	9280	9280	0
582	20231107	100000	5481440	9280	9280	9280	9280	1
583	20231107	095900	5472160	9280	9280	9280	9280	0
584	20231107	095800	5472160	9280	9280	9280	9280	0
585	20231107	095700	5472160	9280	9280	9280	9280	0
586	20231107	095600	5472160	9280	9280	9280	9280	0
587	20231107	095500	5472160	9280	9280	9280	9280	8
588	20231107	095400	5397920	9210	9210	9210	9210	2
589	20231107	095300	5379500	9210	9210	9210	9210	0
590	20231107	095200	5379500	9210	9210	9210	9210	0
591	20231107	095100	5379500	9210	9210	9210	9210	0
592	20231107	095000	5379500	9210	9210	9210	9210	0
593	20231107	094900	5379500	9210	9210	9210	9210	1
594	20231107	094800	5370290	9210	9210	9210	9210	0
595	20231107	094700	5370290	9210	9210	9210	9210	0
596	20231107	094600	5370290	9210	9210	9210	9210	0
597	20231107	094500	5370290	9210	9210	9210	9210	0
598	20231107	094400	5370290	9210	9200	9210	9200	10
599	20231107	094300	5278280	9200	9200	9200	9200	0
600	20231107	094200	5278280	9200	9200	9200	9200	0
601	20231107	094100	5278280	9200	9200	9200	9200	0
602	20231107	094000	5278280	9200	9200	9200	9200	0
603	20231107	093900	5278280	9200	9200	9200	9200	6
604	20231107	093800	5223080	9290	9290	9290	9290	0
605	20231107	093700	5223080	9290	9290	9290	9290	0
606	20231107	093600	5223080	9290	9260	9290	9260	68
607	20231107	093500	4591810	9270	9270	9270	9270	0
608	20231107	093400	4591810	9270	9270	9270	9270	3
609	20231107	093300	4564000	9270	9270	9270	9270	0
610	20231107	093200	4564000	9270	9270	9270	9270	2
611	20231107	093100	4545460	9210	9210	9210	9210	0
612	20231107	093000	4545460	9210	9210	9210	9210	0
613	20231107	092900	4545460	9210	9210	9210	9210	2
614	20231107	092800	4527040	9210	9200	9210	9200	251
615	20231107	092700	2216540	9210	9220	9220	9210	29
616	20231107	092600	1949370	9290	9290	9290	9290	0
617	20231107	092500	1949370	9290	9290	9290	9290	0
618	20231107	092400	1949370	9290	9290	9290	9290	0
619	20231107	092300	1949370	9290	9290	9290	9290	0
620	20231107	092200	1949370	9290	9290	9290	9290	0
621	20231107	092100	1949370	9290	9290	9290	9290	0
622	20231107	092000	1949370	9290	9290	9290	9290	0
623	20231107	091900	1949370	9290	9290	9290	9290	84
624	20231107	091800	1169010	9290	9290	9290	9290	5
625	20231107	091700	1122560	9290	9290	9290	9290	0
626	20231107	091600	1122560	9290	9290	9290	9290	0
627	20231107	091500	1122560	9290	9290	9290	9290	41
628	20231107	091400	741670	9290	9290	9290	9290	0
629	20231107	091300	741670	9290	9290	9290	9290	0
630	20231107	091200	741670	9290	9290	9290	9290	50
631	20231107	091100	277170	9290	9290	9290	9290	0
632	20231107	091000	277170	9290	9290	9290	9290	0
633	20231107	090900	277170	9290	9280	9290	9280	2
634	20231107	090800	258600	9200	9200	9200	9200	8
635	20231107	090700	185000	9250	9250	9250	9250	0
636	20231107	090600	185000	9250	9250	9250	9250	0
637	20231107	090500	185000	9250	9250	9250	9250	0
638	20231107	090400	185000	9250	9250	9250	9250	0
639	20231107	090300	185000	9250	9250	9250	9250	0
640	20231107	090200	185000	9250	9250	9250	9250	0
641	20231107	090100	185000	9250	9250	9250	9250	0
642	20231107	090000	185000	9250	9250	9250	9250	20