KissMeData/225190/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203900	97303170	9530	9530	9530	9530	592
3	20231107	203800	97303170	9530	9530	9530	9530	0
4	20231107	203700	97303170	9530	9530	9530	9530	0
5	20231107	203600	97303170	9530	9530	9530	9530	0
6	20231107	203500	97303170	9530	9530	9530	9530	0
7	20231107	203400	97303170	9530	9530	9530	9530	0
8	20231107	203300	97303170	9530	9530	9530	9530	0
9	20231107	203200	97303170	9530	9530	9530	9530	0
10	20231107	203100	97303170	9530	9530	9530	9530	0
11	20231107	203000	97303170	9530	9530	9530	9530	0
12	20231107	202900	97303170	9530	9530	9530	9530	0
13	20231107	202800	97303170	9530	9530	9530	9530	0
14	20231107	202700	97303170	9530	9530	9530	9530	0
15	20231107	202600	97303170	9530	9530	9530	9530	0
16	20231107	202500	97303170	9530	9530	9530	9530	0
17	20231107	202400	97303170	9530	9530	9530	9530	0
18	20231107	202300	97303170	9530	9530	9530	9530	0
19	20231107	202200	97303170	9530	9530	9530	9530	0
20	20231107	202100	97303170	9530	9530	9530	9530	0
21	20231107	202000	97303170	9530	9530	9530	9530	0
22	20231107	201900	97303170	9530	9530	9530	9530	0
23	20231107	201800	97303170	9530	9530	9530	9530	0
24	20231107	201700	97303170	9530	9530	9530	9530	0
25	20231107	201600	97303170	9530	9530	9530	9530	0
26	20231107	201500	97303170	9530	9530	9530	9530	0
27	20231107	201400	97303170	9530	9530	9530	9530	0
28	20231107	201300	97303170	9530	9530	9530	9530	0
29	20231107	201200	97303170	9530	9530	9530	9530	0
30	20231107	201100	97303170	9530	9530	9530	9530	0
31	20231107	201000	97303170	9530	9530	9530	9530	0
32	20231107	200900	97303170	9530	9530	9530	9530	592
33	20231107	200800	97303170	9530	9530	9530	9530	0
34	20231107	200700	97303170	9530	9530	9530	9530	0
35	20231107	200600	97303170	9530	9530	9530	9530	0
36	20231107	200500	97303170	9530	9530	9530	9530	0
37	20231107	200400	97303170	9530	9530	9530	9530	0
38	20231107	200300	97303170	9530	9530	9530	9530	0
39	20231107	200200	97303170	9530	9530	9530	9530	0
40	20231107	200100	97303170	9530	9530	9530	9530	0
41	20231107	200000	97303170	9530	9530	9530	9530	0
42	20231107	195900	97303170	9530	9530	9530	9530	0
43	20231107	195800	97303170	9530	9530	9530	9530	0
44	20231107	195700	97303170	9530	9530	9530	9530	0
45	20231107	195600	97303170	9530	9530	9530	9530	0
46	20231107	195500	97303170	9530	9530	9530	9530	0
47	20231107	195400	97303170	9530	9530	9530	9530	0
48	20231107	195300	97303170	9530	9530	9530	9530	0
49	20231107	195200	97303170	9530	9530	9530	9530	0
50	20231107	195100	97303170	9530	9530	9530	9530	0
51	20231107	195000	97303170	9530	9530	9530	9530	0
52	20231107	194900	97303170	9530	9530	9530	9530	0
53	20231107	194800	97303170	9530	9530	9530	9530	0
54	20231107	194700	97303170	9530	9530	9530	9530	0
55	20231107	194600	97303170	9530	9530	9530	9530	0
56	20231107	194500	97303170	9530	9530	9530	9530	0
57	20231107	194400	97303170	9530	9530	9530	9530	0
58	20231107	194300	97303170	9530	9530	9530	9530	0
59	20231107	194200	97303170	9530	9530	9530	9530	0
60	20231107	194100	97303170	9530	9530	9530	9530	0
61	20231107	194000	97303170	9530	9530	9530	9530	0
62	20231107	193900	97303170	9530	9530	9530	9530	592
63	20231107	193800	97303170	9530	9530	9530	9530	0
64	20231107	193700	97303170	9530	9530	9530	9530	0
65	20231107	193600	97303170	9530	9530	9530	9530	0
66	20231107	193500	97303170	9530	9530	9530	9530	0
67	20231107	193400	97303170	9530	9530	9530	9530	0
68	20231107	193300	97303170	9530	9530	9530	9530	0
69	20231107	193200	97303170	9530	9530	9530	9530	0
70	20231107	193100	97303170	9530	9530	9530	9530	0
71	20231107	193000	97303170	9530	9530	9530	9530	0
72	20231107	192900	97303170	9530	9530	9530	9530	0
73	20231107	192800	97303170	9530	9530	9530	9530	0
74	20231107	192700	97303170	9530	9530	9530	9530	0
75	20231107	192600	97303170	9530	9530	9530	9530	0
76	20231107	192500	97303170	9530	9530	9530	9530	0
77	20231107	192400	97303170	9530	9530	9530	9530	0
78	20231107	192300	97303170	9530	9530	9530	9530	0
79	20231107	192200	97303170	9530	9530	9530	9530	0
80	20231107	192100	97303170	9530	9530	9530	9530	0
81	20231107	192000	97303170	9530	9530	9530	9530	0
82	20231107	191900	97303170	9530	9530	9530	9530	0
83	20231107	191800	97303170	9530	9530	9530	9530	0
84	20231107	191700	97303170	9530	9530	9530	9530	0
85	20231107	191600	97303170	9530	9530	9530	9530	0
86	20231107	191500	97303170	9530	9530	9530	9530	0
87	20231107	191400	97303170	9530	9530	9530	9530	0
88	20231107	191300	97303170	9530	9530	9530	9530	0
89	20231107	191200	97303170	9530	9530	9530	9530	0
90	20231107	191100	97303170	9530	9530	9530	9530	0
91	20231107	191000	97303170	9530	9530	9530	9530	0
92	20231107	190900	97303170	9530	9530	9530	9530	592
93	20231107	190800	97303170	9530	9530	9530	9530	0
94	20231107	190700	97303170	9530	9530	9530	9530	0
95	20231107	190600	97303170	9530	9530	9530	9530	0
96	20231107	190500	97303170	9530	9530	9530	9530	0
97	20231107	190400	97303170	9530	9530	9530	9530	0
98	20231107	190300	97303170	9530	9530	9530	9530	0
99	20231107	190200	97303170	9530	9530	9530	9530	0
100	20231107	190100	97303170	9530	9530	9530	9530	0
101	20231107	190000	97303170	9530	9530	9530	9530	0
102	20231107	185900	97303170	9530	9530	9530	9530	0
103	20231107	185800	97303170	9530	9530	9530	9530	0
104	20231107	185700	97303170	9530	9530	9530	9530	0
105	20231107	185600	97303170	9530	9530	9530	9530	0
106	20231107	185500	97303170	9530	9530	9530	9530	0
107	20231107	185400	97303170	9530	9530	9530	9530	0
108	20231107	185300	97303170	9530	9530	9530	9530	0
109	20231107	185200	97303170	9530	9530	9530	9530	0
110	20231107	185100	97303170	9530	9530	9530	9530	0
111	20231107	185000	97303170	9530	9530	9530	9530	0
112	20231107	184900	97303170	9530	9530	9530	9530	0
113	20231107	184800	97303170	9530	9530	9530	9530	0
114	20231107	184700	97303170	9530	9530	9530	9530	0
115	20231107	184600	97303170	9530	9530	9530	9530	0
116	20231107	184500	97303170	9530	9530	9530	9530	0
117	20231107	184400	97303170	9530	9530	9530	9530	0
118	20231107	184300	97303170	9530	9530	9530	9530	0
119	20231107	184200	97303170	9530	9530	9530	9530	0
120	20231107	184100	97303170	9530	9530	9530	9530	0
121	20231107	184000	97303170	9530	9530	9530	9530	0
122	20231107	183900	97303170	9530	9530	9530	9530	592
123	20231107	183800	97303170	9530	9530	9530	9530	0
124	20231107	183700	97303170	9530	9530	9530	9530	0
125	20231107	183600	97303170	9530	9530	9530	9530	0
126	20231107	183500	97303170	9530	9530	9530	9530	0
127	20231107	183400	97303170	9530	9530	9530	9530	0
128	20231107	183300	97303170	9530	9530	9530	9530	0
129	20231107	183200	97303170	9530	9530	9530	9530	0
130	20231107	183100	97303170	9530	9530	9530	9530	0
131	20231107	183000	97303170	9530	9530	9530	9530	0
132	20231107	182900	97303170	9530	9530	9530	9530	0
133	20231107	182800	97303170	9530	9530	9530	9530	0
134	20231107	182700	97303170	9530	9530	9530	9530	0
135	20231107	182600	97303170	9530	9530	9530	9530	0
136	20231107	182500	97303170	9530	9530	9530	9530	0
137	20231107	182400	97303170	9530	9530	9530	9530	0
138	20231107	182300	97303170	9530	9530	9530	9530	0
139	20231107	182200	97303170	9530	9530	9530	9530	0
140	20231107	182100	97303170	9530	9530	9530	9530	0
141	20231107	182000	97303170	9530	9530	9530	9530	0
142	20231107	181900	97303170	9530	9530	9530	9530	0
143	20231107	181800	97303170	9530	9530	9530	9530	0
144	20231107	181700	97303170	9530	9530	9530	9530	0
145	20231107	181600	97303170	9530	9530	9530	9530	0
146	20231107	181500	97303170	9530	9530	9530	9530	0
147	20231107	181400	97303170	9530	9530	9530	9530	0
148	20231107	181300	97303170	9530	9530	9530	9530	0
149	20231107	181200	97303170	9530	9530	9530	9530	0
150	20231107	181100	97303170	9530	9530	9530	9530	0
151	20231107	181000	97303170	9530	9530	9530	9530	0
152	20231107	180900	97303170	9530	9530	9530	9530	592
153	20231107	180800	97303170	9530	9530	9530	9530	0
154	20231107	180700	97303170	9530	9530	9530	9530	0
155	20231107	180600	97303170	9530	9530	9530	9530	0
156	20231107	180500	97303170	9530	9530	9530	9530	0
157	20231107	180400	97303170	9530	9530	9530	9530	0
158	20231107	180300	97303170	9530	9530	9530	9530	0
159	20231107	180200	97303170	9530	9530	9530	9530	0
160	20231107	180100	97303170	9530	9530	9530	9530	0
161	20231107	180000	97303170	9530	9530	9530	9530	0
162	20231107	175900	97303170	9530	9530	9530	9530	0
163	20231107	175800	97303170	9530	9530	9530	9530	0
164	20231107	175700	97303170	9530	9530	9530	9530	0
165	20231107	175600	97303170	9530	9530	9530	9530	0
166	20231107	175500	97303170	9530	9530	9530	9530	0
167	20231107	175400	97303170	9530	9530	9530	9530	0
168	20231107	175300	97303170	9530	9530	9530	9530	0
169	20231107	175200	97303170	9530	9530	9530	9530	0
170	20231107	175100	97303170	9530	9530	9530	9530	0
171	20231107	175000	97303170	9530	9530	9530	9530	0
172	20231107	174900	97303170	9530	9530	9530	9530	0
173	20231107	174800	97303170	9530	9530	9530	9530	0
174	20231107	174700	97303170	9530	9530	9530	9530	0
175	20231107	174600	97303170	9530	9530	9530	9530	0
176	20231107	174500	97303170	9530	9530	9530	9530	0
177	20231107	174400	97303170	9530	9530	9530	9530	0
178	20231107	174300	97303170	9530	9530	9530	9530	0
179	20231107	174200	97303170	9530	9530	9530	9530	0
180	20231107	174100	97303170	9530	9530	9530	9530	0
181	20231107	174000	97303170	9530	9530	9530	9530	0
182	20231107	173900	97303170	9530	9530	9530	9530	592
183	20231107	173800	97303170	9530	9530	9530	9530	0
184	20231107	173700	97303170	9530	9530	9530	9530	0
185	20231107	173600	97303170	9530	9530	9530	9530	0
186	20231107	173500	97303170	9530	9530	9530	9530	0
187	20231107	173400	97303170	9530	9530	9530	9530	0
188	20231107	173300	97303170	9530	9530	9530	9530	0
189	20231107	173200	97303170	9530	9530	9530	9530	0
190	20231107	173100	97303170	9530	9530	9530	9530	0
191	20231107	173000	97303170	9530	9530	9530	9530	0
192	20231107	172900	97303170	9530	9530	9530	9530	0
193	20231107	172800	97303170	9530	9530	9530	9530	0
194	20231107	172700	97303170	9530	9530	9530	9530	0
195	20231107	172600	97303170	9530	9530	9530	9530	0
196	20231107	172500	97303170	9530	9530	9530	9530	0
197	20231107	172400	97303170	9530	9530	9530	9530	0
198	20231107	172300	97303170	9530	9530	9530	9530	0
199	20231107	172200	97303170	9530	9530	9530	9530	0
200	20231107	172100	97303170	9530	9530	9530	9530	0
201	20231107	172000	97303170	9530	9530	9530	9530	0
202	20231107	171900	97303170	9530	9530	9530	9530	0
203	20231107	171800	97303170	9530	9530	9530	9530	0
204	20231107	171700	97303170	9530	9530	9530	9530	0
205	20231107	171600	97303170	9530	9530	9530	9530	0
206	20231107	171500	97303170	9530	9530	9530	9530	0
207	20231107	171400	97303170	9530	9530	9530	9530	0
208	20231107	171300	97303170	9530	9530	9530	9530	0
209	20231107	171200	97303170	9530	9530	9530	9530	0
210	20231107	171100	97303170	9530	9530	9530	9530	0
211	20231107	171000	97303170	9530	9530	9530	9530	0
212	20231107	170900	97303170	9530	9530	9530	9530	592
213	20231107	170800	97303170	9530	9530	9530	9530	0
214	20231107	170700	97303170	9530	9530	9530	9530	0
215	20231107	170600	97303170	9530	9530	9530	9530	0
216	20231107	170500	97303170	9530	9530	9530	9530	0
217	20231107	170400	97303170	9530	9530	9530	9530	0
218	20231107	170300	97303170	9530	9530	9530	9530	0
219	20231107	170200	97303170	9530	9530	9530	9530	0
220	20231107	170100	97303170	9530	9530	9530	9530	0
221	20231107	170000	97303170	9530	9530	9530	9530	0
222	20231107	165900	97303170	9530	9530	9530	9530	0
223	20231107	165800	97303170	9530	9530	9530	9530	0
224	20231107	165700	97303170	9530	9530	9530	9530	0
225	20231107	165600	97303170	9530	9530	9530	9530	0
226	20231107	165500	97303170	9530	9530	9530	9530	0
227	20231107	165400	97303170	9530	9530	9530	9530	0
228	20231107	165300	97303170	9530	9530	9530	9530	0
229	20231107	165200	97303170	9530	9530	9530	9530	0
230	20231107	165100	97303170	9530	9530	9530	9530	0
231	20231107	165000	97303170	9530	9530	9530	9530	0
232	20231107	164900	97303170	9530	9530	9530	9530	0
233	20231107	164800	97303170	9530	9530	9530	9530	0
234	20231107	164700	97303170	9530	9530	9530	9530	0
235	20231107	164600	97303170	9530	9530	9530	9530	0
236	20231107	164500	97303170	9530	9530	9530	9530	0
237	20231107	164400	97303170	9530	9530	9530	9530	0
238	20231107	164300	97303170	9530	9530	9530	9530	0
239	20231107	164200	97303170	9530	9530	9530	9530	0
240	20231107	164100	97303170	9530	9530	9530	9530	0
241	20231107	164000	97303170	9530	9530	9530	9530	0
242	20231107	163900	97303170	9530	9530	9530	9530	592
243	20231107	163800	97303170	9530	9530	9530	9530	0
244	20231107	163700	97303170	9530	9530	9530	9530	0
245	20231107	163600	97303170	9530	9530	9530	9530	0
246	20231107	163500	97303170	9530	9530	9530	9530	0
247	20231107	163400	97303170	9530	9530	9530	9530	0
248	20231107	163300	97303170	9530	9530	9530	9530	0
249	20231107	163200	97303170	9530	9530	9530	9530	0
250	20231107	163100	97303170	9530	9530	9530	9530	0
251	20231107	163000	97303170	9530	9530	9530	9530	0
252	20231107	162900	97303170	9530	9530	9530	9530	0
253	20231107	162800	97303170	9530	9530	9530	9530	0
254	20231107	162700	97303170	9530	9530	9530	9530	0
255	20231107	162600	97303170	9530	9530	9530	9530	0
256	20231107	162500	97303170	9530	9530	9530	9530	0
257	20231107	162400	97303170	9530	9530	9530	9530	0
258	20231107	162300	97303170	9530	9530	9530	9530	0
259	20231107	162200	97303170	9530	9530	9530	9530	0
260	20231107	162100	97303170	9530	9530	9530	9530	0
261	20231107	162000	97303170	9530	9530	9530	9530	0
262	20231107	161900	97303170	9530	9530	9530	9530	0
263	20231107	161800	97303170	9530	9530	9530	9530	0
264	20231107	161700	97303170	9530	9530	9530	9530	0
265	20231107	161600	97303170	9530	9530	9530	9530	0
266	20231107	161500	97303170	9530	9530	9530	9530	0
267	20231107	161400	97303170	9530	9530	9530	9530	0
268	20231107	161300	97303170	9530	9530	9530	9530	0
269	20231107	161200	97303170	9530	9530	9530	9530	0
270	20231107	161100	97303170	9530	9530	9530	9530	0
271	20231107	161000	97303170	9530	9530	9530	9530	0
272	20231107	160900	97303170	9530	9530	9530	9530	592
273	20231107	160800	97303170	9530	9530	9530	9530	0
274	20231107	160700	97303170	9530	9530	9530	9530	0
275	20231107	160600	97303170	9530	9530	9530	9530	0
276	20231107	160500	97303170	9530	9530	9530	9530	0
277	20231107	160400	97303170	9530	9530	9530	9530	0
278	20231107	160300	97303170	9530	9530	9530	9530	0
279	20231107	160200	97303170	9530	9530	9530	9530	0
280	20231107	160100	97303170	9530	9530	9530	9530	0
281	20231107	160000	97303170	9530	9530	9530	9530	0
282	20231107	155900	97303170	9530	9530	9530	9530	0
283	20231107	155800	97303170	9530	9530	9530	9530	0
284	20231107	155700	97303170	9530	9530	9530	9530	0
285	20231107	155600	97303170	9530	9530	9530	9530	0
286	20231107	155500	97303170	9530	9530	9530	9530	0
287	20231107	155400	97303170	9530	9530	9530	9530	0
288	20231107	155300	97303170	9530	9530	9530	9530	0
289	20231107	155200	97303170	9530	9530	9530	9530	0
290	20231107	155100	97303170	9530	9530	9530	9530	0
291	20231107	155000	97303170	9530	9530	9530	9530	0
292	20231107	154900	97303170	9530	9530	9530	9530	0
293	20231107	154800	97303170	9530	9530	9530	9530	0
294	20231107	154700	97303170	9530	9530	9530	9530	0
295	20231107	154600	97303170	9530	9530	9530	9530	0
296	20231107	154500	97303170	9530	9530	9530	9530	0
297	20231107	154400	97303170	9530	9530	9530	9530	0
298	20231107	154300	97303170	9530	9530	9530	9530	0
299	20231107	154200	97303170	9530	9530	9530	9530	0
300	20231107	154100	97303170	9530	9530	9530	9530	0
301	20231107	154000	97303170	9530	9530	9530	9530	0
302	20231107	153900	97303170	9530	9530	9530	9530	592
303	20231107	153800	97303170	9530	9530	9530	9530	0
304	20231107	153700	97303170	9530	9530	9530	9530	0
305	20231107	153600	97303170	9530	9530	9530	9530	0
306	20231107	153500	97303170	9530	9530	9530	9530	0
307	20231107	153400	97303170	9530	9530	9530	9530	0
308	20231107	153300	97303170	9530	9530	9530	9530	0
309	20231107	153200	97303170	9530	9530	9530	9530	0
310	20231107	153100	97303170	9530	9530	9530	9530	0
311	20231107	153000	97303170	9530	9530	9530	9530	592
312	20231107	152900	91661410	9530	9530	9530	9530	0
313	20231107	152800	91661410	9530	9530	9530	9530	0
314	20231107	152700	91661410	9530	9530	9530	9530	0
315	20231107	152600	91661410	9530	9530	9530	9530	0
316	20231107	152500	91661410	9530	9530	9530	9530	0
317	20231107	152400	91661410	9530	9530	9530	9530	0
318	20231107	152300	91661410	9530	9530	9530	9530	0
319	20231107	152200	91661410	9530	9530	9530	9530	0
320	20231107	152100	91661410	9530	9530	9530	9530	0
321	20231107	152000	91661410	9530	9530	9530	9530	0
322	20231107	151900	91661410	9530	9530	9530	9530	0
323	20231107	151800	91661410	9530	9540	9540	9530	806
324	20231107	151700	83972230	9570	9570	9570	9570	3
325	20231107	151600	83943520	9570	9570	9570	9570	0
326	20231107	151500	83943520	9570	9570	9570	9570	2
327	20231107	151400	83924380	9570	9570	9570	9570	2
328	20231107	151300	83905240	9570	9570	9570	9570	0
329	20231107	151200	83905240	9570	9570	9570	9570	0
330	20231107	151100	83905240	9570	9570	9570	9570	1
331	20231107	151000	83895670	9570	9570	9570	9570	0
332	20231107	150900	83895670	9570	9570	9570	9570	0
333	20231107	150800	83895670	9570	9570	9570	9570	0
334	20231107	150700	83895670	9570	9570	9570	9570	100
335	20231107	150600	82938670	9530	9530	9530	9530	1
336	20231107	150500	82929140	9530	9530	9530	9530	15
337	20231107	150400	82786190	9530	9530	9530	9530	1
338	20231107	150300	82776660	9530	9530	9530	9530	34
339	20231107	150200	82452640	9530	9530	9530	9530	0
340	20231107	150100	82452640	9530	9530	9530	9530	0
341	20231107	150000	82452640	9530	9530	9530	9530	10
342	20231107	145900	82357340	9530	9530	9530	9530	9
343	20231107	145800	82271570	9520	9520	9520	9520	0
344	20231107	145700	82271570	9520	9520	9520	9520	0
345	20231107	145600	82271570	9520	9520	9520	9520	0
346	20231107	145500	82271570	9520	9520	9520	9520	0
347	20231107	145400	82271570	9520	9520	9520	9520	0
348	20231107	145300	82271570	9520	9520	9520	9520	1
349	20231107	145200	82262050	9530	9530	9530	9530	0
350	20231107	145100	82262050	9530	9530	9530	9530	0
351	20231107	145000	82262050	9530	9530	9530	9530	3
352	20231107	144900	82233460	9530	9530	9530	9530	5
353	20231107	144800	82185810	9530	9530	9530	9530	5
354	20231107	144700	82138160	9530	9530	9530	9530	4
355	20231107	144600	82100040	9520	9530	9530	9520	7
356	20231107	144500	82033360	9530	9530	9530	9530	76
357	20231107	144400	81309080	9530	9530	9530	9530	93
358	20231107	144300	80422790	9530	9530	9530	9530	0
359	20231107	144200	80422790	9530	9530	9530	9530	77
360	20231107	144100	79688980	9530	9560	9560	9530	1094
361	20231107	144000	69254970	9540	9540	9540	9540	0
362	20231107	143900	69254970	9540	9540	9540	9540	0
363	20231107	143800	69254970	9540	9540	9540	9540	0
364	20231107	143700	69254970	9540	9540	9540	9540	0
365	20231107	143600	69254970	9540	9540	9540	9540	0
366	20231107	143500	69254970	9540	9540	9540	9540	0
367	20231107	143400	69254970	9540	9540	9540	9540	254
368	20231107	143300	66831810	9550	9550	9550	9550	600
369	20231107	143200	61101810	9570	9570	9570	9570	0
370	20231107	143100	61101810	9570	9570	9570	9570	0
371	20231107	143000	61101810	9570	9570	9570	9570	0
372	20231107	142900	61101810	9570	9570	9570	9570	0
373	20231107	142800	61101810	9570	9570	9570	9570	0
374	20231107	142700	61101810	9570	9570	9570	9570	0
375	20231107	142600	61101810	9570	9570	9570	9570	0
376	20231107	142500	61101810	9570	9570	9570	9570	266
377	20231107	142400	58556190	9570	9550	9570	9550	326
378	20231107	142300	55442690	9560	9570	9570	9560	289
379	20231107	142200	52679840	9570	9570	9570	9570	0
380	20231107	142100	52679840	9570	9570	9570	9570	1
381	20231107	142000	52670270	9560	9560	9560	9560	0
382	20231107	141900	52670270	9560	9560	9560	9560	0
383	20231107	141800	52670270	9560	9560	9560	9560	0
384	20231107	141700	52670270	9560	9560	9560	9560	0
385	20231107	141600	52670270	9560	9560	9560	9560	0
386	20231107	141500	52670270	9560	9560	9560	9560	0
387	20231107	141400	52670270	9560	9560	9560	9560	26
388	20231107	141300	52421710	9570	9570	9570	9570	0
389	20231107	141200	52421710	9570	9570	9570	9570	0
390	20231107	141100	52421710	9570	9570	9570	9570	1
391	20231107	141000	52412140	9570	9570	9570	9570	0
392	20231107	140900	52412140	9570	9570	9570	9570	0
393	20231107	140800	52412140	9570	9570	9570	9570	0
394	20231107	140700	52412140	9570	9570	9570	9570	0
395	20231107	140600	52412140	9570	9570	9570	9570	0
396	20231107	140500	52412140	9570	9570	9570	9570	0
397	20231107	140400	52412140	9570	9570	9570	9570	0
398	20231107	140300	52412140	9570	9570	9570	9570	0
399	20231107	140200	52412140	9570	9570	9570	9570	0
400	20231107	140100	52412140	9570	9570	9570	9570	0
401	20231107	140000	52412140	9570	9570	9570	9570	0
402	20231107	135900	52412140	9570	9570	9570	9570	2
403	20231107	135800	52393000	9570	9570	9570	9570	1
404	20231107	135700	52383430	9570	9570	9570	9570	0
405	20231107	135600	52383430	9570	9570	9570	9570	0
406	20231107	135500	52383430	9570	9570	9570	9570	0
407	20231107	135400	52383430	9570	9570	9570	9570	0
408	20231107	135300	52383430	9570	9570	9570	9570	0
409	20231107	135200	52383430	9570	9570	9570	9570	0
410	20231107	135100	52383430	9570	9570	9570	9570	0
411	20231107	135000	52383430	9570	9570	9570	9570	0
412	20231107	134900	52383430	9570	9570	9570	9570	0
413	20231107	134800	52383430	9570	9570	9570	9570	30
414	20231107	134700	52096330	9570	9570	9570	9570	0
415	20231107	134600	52096330	9570	9570	9570	9570	0
416	20231107	134500	52096330	9570	9570	9570	9570	0
417	20231107	134400	52096330	9570	9570	9570	9570	0
418	20231107	134300	52096330	9570	9570	9570	9570	0
419	20231107	134200	52096330	9570	9570	9570	9570	100
420	20231107	134100	51139330	9570	9570	9570	9570	9
421	20231107	134000	51053200	9570	9570	9570	9570	20
422	20231107	133900	50861800	9570	9570	9570	9570	1
423	20231107	133800	50852230	9570	9570	9570	9570	0
424	20231107	133700	50852230	9570	9570	9570	9570	5
425	20231107	133600	50804380	9570	9570	9570	9570	0
426	20231107	133500	50804380	9570	9570	9570	9570	0
427	20231107	133400	50804380	9570	9570	9570	9570	0
428	20231107	133300	50804380	9570	9570	9570	9570	0
429	20231107	133200	50804380	9570	9570	9570	9570	0
430	20231107	133100	50804380	9570	9570	9570	9570	0
431	20231107	133000	50804380	9570	9570	9570	9570	0
432	20231107	132900	50804380	9570	9570	9570	9570	0
433	20231107	132800	50804380	9570	9570	9570	9570	0
434	20231107	132700	50804380	9570	9570	9570	9570	0
435	20231107	132600	50804380	9570	9570	9570	9570	0
436	20231107	132500	50804380	9570	9570	9570	9570	0
437	20231107	132400	50804380	9570	9570	9570	9570	0
438	20231107	132300	50804380	9570	9570	9570	9570	0
439	20231107	132200	50804380	9570	9570	9570	9570	0
440	20231107	132100	50804380	9570	9570	9570	9570	0
441	20231107	132000	50804380	9570	9570	9570	9570	0
442	20231107	131900	50804380	9570	9570	9570	9570	0
443	20231107	131800	50804380	9570	9570	9570	9570	5
444	20231107	131700	50756530	9570	9570	9570	9570	0
445	20231107	131600	50756530	9570	9570	9570	9570	0
446	20231107	131500	50756530	9570	9570	9570	9570	10
447	20231107	131400	50660830	9570	9570	9570	9570	0
448	20231107	131300	50660830	9570	9570	9570	9570	0
449	20231107	131200	50660830	9570	9570	9570	9570	0
450	20231107	131100	50660830	9570	9570	9570	9570	0
451	20231107	131000	50660830	9570	9570	9570	9570	0
452	20231107	130900	50660830	9570	9570	9570	9570	1
453	20231107	130800	50651260	9560	9560	9560	9560	0
454	20231107	130700	50651260	9560	9560	9560	9560	0
455	20231107	130600	50651260	9560	9560	9560	9560	0
456	20231107	130500	50651260	9560	9560	9560	9560	0
457	20231107	130400	50651260	9560	9560	9560	9560	160
458	20231107	130300	49121660	9560	9560	9560	9560	0
459	20231107	130200	49121660	9560	9560	9560	9560	0
460	20231107	130100	49121660	9560	9560	9560	9560	0
461	20231107	130000	49121660	9560	9560	9560	9560	0
462	20231107	125900	49121660	9560	9560	9560	9560	0
463	20231107	125800	49121660	9560	9560	9560	9560	0
464	20231107	125700	49121660	9560	9560	9560	9560	5
465	20231107	125600	49073860	9560	9560	9560	9560	0
466	20231107	125500	49073860	9560	9560	9560	9560	61
467	20231107	125400	48490700	9570	9570	9570	9570	0
468	20231107	125300	48490700	9570	9570	9570	9570	0
469	20231107	125200	48490700	9570	9570	9570	9570	0
470	20231107	125100	48490700	9570	9570	9570	9570	7
471	20231107	125000	48423710	9570	9570	9570	9570	0
472	20231107	124900	48423710	9570	9570	9570	9570	0
473	20231107	124800	48423710	9570	9570	9570	9570	0
474	20231107	124700	48423710	9570	9570	9570	9570	3
475	20231107	124600	48395000	9560	9560	9560	9560	0
476	20231107	124500	48395000	9560	9560	9560	9560	100
477	20231107	124400	47439000	9560	9560	9560	9560	0
478	20231107	124300	47439000	9560	9560	9560	9560	0
479	20231107	124200	47439000	9560	9560	9560	9560	0
480	20231107	124100	47439000	9560	9560	9560	9560	0
481	20231107	124000	47439000	9560	9560	9560	9560	0
482	20231107	123900	47439000	9560	9560	9560	9560	0
483	20231107	123800	47439000	9560	9560	9560	9560	0
484	20231107	123700	47439000	9560	9560	9560	9560	0
485	20231107	123600	47439000	9560	9560	9560	9560	0
486	20231107	123500	47439000	9560	9560	9560	9560	0
487	20231107	123400	47439000	9560	9560	9560	9560	3
488	20231107	123300	47410320	9560	9560	9560	9560	9
489	20231107	123200	47324280	9560	9560	9560	9560	2
490	20231107	123100	47305160	9570	9570	9570	9570	0
491	20231107	123000	47305160	9570	9570	9570	9570	0
492	20231107	122900	47305160	9570	9570	9570	9570	0
493	20231107	122800	47305160	9570	9570	9570	9570	0
494	20231107	122700	47305160	9570	9570	9570	9570	3
495	20231107	122600	47276450	9560	9560	9560	9560	0
496	20231107	122500	47276450	9560	9560	9560	9560	1
497	20231107	122400	47266890	9560	9560	9560	9560	0
498	20231107	122300	47266890	9560	9560	9560	9560	2
499	20231107	122200	47247770	9550	9550	9550	9550	9
500	20231107	122100	47161820	9560	9560	9560	9560	0
501	20231107	122000	47161820	9560	9560	9560	9560	1
502	20231107	121900	47152260	9560	9560	9560	9560	0
503	20231107	121800	47152260	9560	9560	9560	9560	0
504	20231107	121700	47152260	9560	9560	9560	9560	0
505	20231107	121600	47152260	9560	9560	9560	9560	0
506	20231107	121500	47152260	9560	9560	9560	9560	0
507	20231107	121400	47152260	9560	9560	9560	9560	0
508	20231107	121300	47152260	9560	9560	9560	9560	0
509	20231107	121200	47152260	9560	9560	9560	9560	0
510	20231107	121100	47152260	9560	9560	9560	9560	0
511	20231107	121000	47152260	9560	9560	9560	9560	2
512	20231107	120900	47133140	9550	9550	9550	9550	0
513	20231107	120800	47133140	9550	9550	9550	9550	0
514	20231107	120700	47133140	9550	9550	9550	9550	0
515	20231107	120600	47133140	9550	9550	9550	9550	0
516	20231107	120500	47133140	9550	9550	9550	9550	0
517	20231107	120400	47133140	9550	9560	9560	9550	344
518	20231107	120300	43847020	9570	9570	9570	9570	0
519	20231107	120200	43847020	9570	9570	9570	9570	0
520	20231107	120100	43847020	9570	9570	9570	9570	0
521	20231107	120000	43847020	9570	9570	9570	9570	0
522	20231107	115900	43847020	9570	9570	9570	9570	0
523	20231107	115800	43847020	9570	9570	9570	9570	0
524	20231107	115700	43847020	9570	9570	9570	9570	0
525	20231107	115600	43847020	9570	9570	9570	9570	10
526	20231107	115500	43751320	9570	9570	9570	9570	344
527	20231107	115400	40459240	9570	9570	9570	9570	1
528	20231107	115300	40449670	9570	9570	9570	9570	50
529	20231107	115200	39971170	9570	9570	9570	9570	1
530	20231107	115100	39961600	9560	9560	9560	9560	0
531	20231107	115000	39961600	9560	9560	9560	9560	0
532	20231107	114900	39961600	9560	9560	9560	9560	2
533	20231107	114800	39942480	9560	9560	9560	9560	0
534	20231107	114700	39942480	9560	9560	9560	9560	0
535	20231107	114600	39942480	9560	9560	9560	9560	0
536	20231107	114500	39942480	9560	9570	9570	9560	510
537	20231107	114400	35066780	9570	9570	9570	9570	1
538	20231107	114300	35057210	9570	9570	9570	9570	0
539	20231107	114200	35057210	9570	9570	9570	9570	0
540	20231107	114100	35057210	9570	9570	9570	9570	0
541	20231107	114000	35057210	9570	9570	9570	9570	4
542	20231107	113900	35018930	9570	9570	9570	9570	0
543	20231107	113800	35018930	9570	9570	9570	9570	0
544	20231107	113700	35018930	9570	9570	9570	9570	22
545	20231107	113600	34808390	9570	9570	9570	9570	0
546	20231107	113500	34808390	9570	9570	9570	9570	0
547	20231107	113400	34808390	9570	9570	9570	9570	0
548	20231107	113300	34808390	9570	9570	9570	9570	0
549	20231107	113200	34808390	9570	9570	9570	9570	1
550	20231107	113100	34798820	9570	9570	9570	9570	3
551	20231107	113000	34770110	9560	9560	9560	9560	0
552	20231107	112900	34770110	9560	9560	9560	9560	0
553	20231107	112800	34770110	9560	9560	9560	9560	0
554	20231107	112700	34770110	9560	9560	9560	9560	0
555	20231107	112600	34770110	9560	9560	9560	9560	0
556	20231107	112500	34770110	9560	9560	9560	9560	0
557	20231107	112400	34770110	9560	9560	9560	9560	0
558	20231107	112300	34770110	9560	9560	9560	9560	0
559	20231107	112200	34770110	9560	9560	9560	9560	0
560	20231107	112100	34770110	9560	9560	9560	9560	0
561	20231107	112000	34770110	9560	9560	9560	9560	0
562	20231107	111900	34770110	9560	9560	9560	9560	0
563	20231107	111800	34770110	9560	9560	9560	9560	108
564	20231107	111700	33737630	9570	9570	9570	9570	0
565	20231107	111600	33737630	9570	9570	9570	9570	0
566	20231107	111500	33737630	9570	9570	9570	9570	20
567	20231107	111400	33546230	9570	9570	9570	9570	0
568	20231107	111300	33546230	9570	9570	9570	9570	0
569	20231107	111200	33546230	9570	9570	9570	9570	0
570	20231107	111100	33546230	9570	9570	9570	9570	0
571	20231107	111000	33546230	9570	9570	9570	9570	0
572	20231107	110900	33546230	9570	9570	9570	9570	0
573	20231107	110800	33546230	9570	9570	9570	9570	0
574	20231107	110700	33546230	9570	9570	9570	9570	1
575	20231107	110600	33536660	9570	9570	9570	9570	0
576	20231107	110500	33536660	9570	9570	9570	9570	1
577	20231107	110400	33527090	9570	9570	9570	9570	0
578	20231107	110300	33527090	9570	9570	9570	9570	0
579	20231107	110200	33527090	9570	9570	9570	9570	0
580	20231107	110100	33527090	9570	9570	9570	9570	0
581	20231107	110000	33527090	9570	9570	9570	9570	0
582	20231107	105900	33527090	9570	9570	9570	9570	0
583	20231107	105800	33527090	9570	9570	9570	9570	10
584	20231107	105700	33431390	9570	9570	9570	9570	0
585	20231107	105600	33431390	9570	9570	9570	9570	2
586	20231107	105500	33412250	9550	9550	9550	9550	0
587	20231107	105400	33412250	9550	9550	9550	9550	0
588	20231107	105300	33412250	9550	9550	9550	9550	0
589	20231107	105200	33412250	9550	9550	9550	9550	0
590	20231107	105100	33412250	9550	9550	9550	9550	0
591	20231107	105000	33412250	9550	9550	9550	9550	10
592	20231107	104900	33316750	9550	9550	9550	9550	0
593	20231107	104800	33316750	9550	9550	9550	9550	132
594	20231107	104700	32056150	9560	9560	9560	9560	4
595	20231107	104600	32017910	9560	9560	9560	9560	1
596	20231107	104500	32008350	9560	9560	9560	9560	55
597	20231107	104400	31482550	9570	9570	9570	9570	0
598	20231107	104300	31482550	9570	9570	9570	9570	0
599	20231107	104200	31482550	9570	9570	9570	9570	1
600	20231107	104100	31472980	9570	9570	9570	9570	0
601	20231107	104000	31472980	9570	9570	9570	9570	0
602	20231107	103900	31472980	9570	9570	9570	9570	0
603	20231107	103800	31472980	9570	9570	9570	9570	1
604	20231107	103700	31463410	9570	9570	9570	9570	0
605	20231107	103600	31463410	9570	9570	9570	9570	0
606	20231107	103500	31463410	9570	9570	9570	9570	0
607	20231107	103400	31463410	9570	9570	9570	9570	0
608	20231107	103300	31463410	9570	9570	9570	9570	1
609	20231107	103200	31453840	9570	9570	9570	9570	1
610	20231107	103100	31444270	9570	9570	9570	9570	0
611	20231107	103000	31444270	9570	9570	9570	9570	20
612	20231107	102900	31252870	9570	9570	9570	9570	19
613	20231107	102800	31071040	9570	9570	9570	9570	2
614	20231107	102700	31051900	9570	9570	9570	9570	0
615	20231107	102600	31051900	9570	9570	9570	9570	0
616	20231107	102500	31051900	9570	9570	9570	9570	0
617	20231107	102400	31051900	9570	9570	9570	9570	18
618	20231107	102300	30879640	9580	9580	9580	9580	0
619	20231107	102200	30879640	9580	9580	9580	9580	0
620	20231107	102100	30879640	9580	9580	9580	9580	0
621	20231107	102000	30879640	9580	9580	9580	9580	0
622	20231107	101900	30879640	9580	9580	9580	9580	0
623	20231107	101800	30879640	9580	9580	9580	9580	0
624	20231107	101700	30879640	9580	9580	9580	9580	0
625	20231107	101600	30879640	9580	9580	9580	9580	0
626	20231107	101500	30879640	9580	9580	9580	9580	0
627	20231107	101400	30879640	9580	9580	9580	9580	0
628	20231107	101300	30879640	9580	9580	9580	9580	2
629	20231107	101200	30860480	9580	9580	9580	9580	3
630	20231107	101100	30831740	9580	9580	9580	9580	0
631	20231107	101000	30831740	9580	9570	9580	9570	1200
632	20231107	100900	19337790	9570	9570	9570	9570	0
633	20231107	100800	19337790	9570	9570	9570	9570	5
634	20231107	100700	19289940	9570	9570	9570	9570	2
635	20231107	100600	19270800	9570	9570	9570	9570	0
636	20231107	100500	19270800	9570	9570	9570	9570	0
637	20231107	100400	19270800	9570	9570	9570	9570	10
638	20231107	100300	19175100	9570	9570	9570	9570	0
639	20231107	100200	19175100	9570	9570	9570	9570	0
640	20231107	100100	19175100	9570	9560	9570	9560	11
641	20231107	100000	19069840	9540	9570	9570	9540	115
642	20231107	095900	17972000	9570	9570	9570	9570	0
643	20231107	095800	17972000	9570	9570	9570	9570	0
644	20231107	095700	17972000	9570	9570	9580	9570	65
645	20231107	095600	17349940	9570	9570	9570	9570	0
646	20231107	095500	17349940	9570	9570	9570	9570	3
647	20231107	095400	17321230	9570	9570	9570	9570	1
648	20231107	095300	17311660	9580	9580	9580	9580	0
649	20231107	095200	17311660	9580	9550	9580	9550	36
650	20231107	095100	16967230	9550	9550	9550	9550	51
651	20231107	095000	16480180	9550	9550	9550	9540	9
652	20231107	094900	16394240	9550	9550	9550	9550	0
653	20231107	094800	16394240	9550	9550	9550	9550	126
654	20231107	094700	15190940	9550	9550	9550	9550	0
655	20231107	094600	15190940	9550	9570	9570	9550	89
656	20231107	094500	14340360	9570	9570	9570	9570	0
657	20231107	094400	14340360	9570	9570	9570	9570	103
658	20231107	094300	13354650	9570	9570	9570	9570	0
659	20231107	094200	13354650	9570	9570	9570	9570	108
660	20231107	094100	12321090	9580	9580	9580	9580	101
661	20231107	094000	11353510	9580	9580	9580	9580	100
662	20231107	093900	10395510	9580	9580	9580	9580	0
663	20231107	093800	10395510	9580	9580	9580	9580	5
664	20231107	093700	10347610	9580	9580	9580	9580	1
665	20231107	093600	10338030	9580	9580	9580	9580	1
666	20231107	093500	10328450	9580	9580	9580	9580	1
667	20231107	093400	10318870	9580	9580	9580	9580	2
668	20231107	093300	10299710	9580	9580	9580	9580	11
669	20231107	093200	10194330	9580	9580	9580	9570	44
670	20231107	093100	9772820	9580	9580	9580	9580	1
671	20231107	093000	9763240	9580	9580	9580	9580	209
672	20231107	092900	7761020	9590	9590	9590	9590	0
673	20231107	092800	7761020	9590	9590	9590	9590	25
674	20231107	092700	7521270	9590	9590	9590	9590	0
675	20231107	092600	7521270	9590	9590	9590	9590	80
676	20231107	092500	6754070	9600	9600	9600	9600	0
677	20231107	092400	6754070	9600	9600	9600	9600	105
678	20231107	092300	5746070	9610	9610	9610	9610	2
679	20231107	092200	5726850	9600	9600	9600	9600	0
680	20231107	092100	5726850	9600	9600	9600	9600	1
681	20231107	092000	5717250	9610	9610	9610	9610	118
682	20231107	091900	4583270	9640	9640	9640	9640	0
683	20231107	091800	4583270	9640	9640	9640	9640	0
684	20231107	091700	4583270	9640	9640	9640	9640	0
685	20231107	091600	4583270	9640	9640	9640	9640	1
686	20231107	091500	4573630	9650	9650	9650	9650	0
687	20231107	091400	4573630	9650	9650	9650	9650	1
688	20231107	091300	4563980	9650	9650	9650	9650	0
689	20231107	091200	4563980	9650	9650	9650	9650	6
690	20231107	091100	4506080	9650	9650	9650	9650	0
691	20231107	091000	4506080	9650	9650	9650	9650	0
692	20231107	090900	4506080	9650	9650	9650	9650	100
693	20231107	090800	3541080	9650	9650	9650	9650	0
694	20231107	090700	3541080	9650	9650	9650	9650	2
695	20231107	090600	3521780	9650	9650	9650	9650	102
696	20231107	090500	2537480	9610	9610	9610	9610	10
697	20231107	090400	2441380	9610	9610	9610	9610	0
698	20231107	090300	2441380	9610	9610	9610	9610	0
699	20231107	090200	2441380	9610	9660	9660	9610	91
700	20231107	090100	1564920	9660	9660	9660	9660	4
701	20231107	090000	1526280	9660	9660	9660	9660	158