KissMeData/093520/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195900	476705240	9900	9900	9900	9900	732
3	20231107	195800	476705240	9900	9900	9900	9900	0
4	20231107	195700	476705240	9900	9900	9900	9900	0
5	20231107	195600	476705240	9900	9900	9900	9900	0
6	20231107	195500	476705240	9900	9900	9900	9900	0
7	20231107	195400	476705240	9900	9900	9900	9900	0
8	20231107	195300	476705240	9900	9900	9900	9900	0
9	20231107	195200	476705240	9900	9900	9900	9900	0
10	20231107	195100	476705240	9900	9900	9900	9900	0
11	20231107	195000	476705240	9900	9900	9900	9900	0
12	20231107	194900	476705240	9900	9900	9900	9900	0
13	20231107	194800	476705240	9900	9900	9900	9900	0
14	20231107	194700	476705240	9900	9900	9900	9900	0
15	20231107	194600	476705240	9900	9900	9900	9900	0
16	20231107	194500	476705240	9900	9900	9900	9900	0
17	20231107	194400	476705240	9900	9900	9900	9900	0
18	20231107	194300	476705240	9900	9900	9900	9900	0
19	20231107	194200	476705240	9900	9900	9900	9900	0
20	20231107	194100	476705240	9900	9900	9900	9900	0
21	20231107	194000	476705240	9900	9900	9900	9900	0
22	20231107	193900	476705240	9900	9900	9900	9900	0
23	20231107	193800	476705240	9900	9900	9900	9900	0
24	20231107	193700	476705240	9900	9900	9900	9900	0
25	20231107	193600	476705240	9900	9900	9900	9900	0
26	20231107	193500	476705240	9900	9900	9900	9900	0
27	20231107	193400	476705240	9900	9900	9900	9900	0
28	20231107	193300	476705240	9900	9900	9900	9900	0
29	20231107	193200	476705240	9900	9900	9900	9900	0
30	20231107	193100	476705240	9900	9900	9900	9900	0
31	20231107	193000	476705240	9900	9900	9900	9900	0
32	20231107	192900	476705240	9900	9900	9900	9900	732
33	20231107	192800	476705240	9900	9900	9900	9900	0
34	20231107	192700	476705240	9900	9900	9900	9900	0
35	20231107	192600	476705240	9900	9900	9900	9900	0
36	20231107	192500	476705240	9900	9900	9900	9900	0
37	20231107	192400	476705240	9900	9900	9900	9900	0
38	20231107	192300	476705240	9900	9900	9900	9900	0
39	20231107	192200	476705240	9900	9900	9900	9900	0
40	20231107	192100	476705240	9900	9900	9900	9900	0
41	20231107	192000	476705240	9900	9900	9900	9900	0
42	20231107	191900	476705240	9900	9900	9900	9900	0
43	20231107	191800	476705240	9900	9900	9900	9900	0
44	20231107	191700	476705240	9900	9900	9900	9900	0
45	20231107	191600	476705240	9900	9900	9900	9900	0
46	20231107	191500	476705240	9900	9900	9900	9900	0
47	20231107	191400	476705240	9900	9900	9900	9900	0
48	20231107	191300	476705240	9900	9900	9900	9900	0
49	20231107	191200	476705240	9900	9900	9900	9900	0
50	20231107	191100	476705240	9900	9900	9900	9900	0
51	20231107	191000	476705240	9900	9900	9900	9900	0
52	20231107	190900	476705240	9900	9900	9900	9900	0
53	20231107	190800	476705240	9900	9900	9900	9900	0
54	20231107	190700	476705240	9900	9900	9900	9900	0
55	20231107	190600	476705240	9900	9900	9900	9900	0
56	20231107	190500	476705240	9900	9900	9900	9900	0
57	20231107	190400	476705240	9900	9900	9900	9900	0
58	20231107	190300	476705240	9900	9900	9900	9900	0
59	20231107	190200	476705240	9900	9900	9900	9900	0
60	20231107	190100	476705240	9900	9900	9900	9900	0
61	20231107	190000	476705240	9900	9900	9900	9900	0
62	20231107	185900	476705240	9900	9900	9900	9900	732
63	20231107	185800	476705240	9900	9900	9900	9900	0
64	20231107	185700	476705240	9900	9900	9900	9900	0
65	20231107	185600	476705240	9900	9900	9900	9900	0
66	20231107	185500	476705240	9900	9900	9900	9900	0
67	20231107	185400	476705240	9900	9900	9900	9900	0
68	20231107	185300	476705240	9900	9900	9900	9900	0
69	20231107	185200	476705240	9900	9900	9900	9900	0
70	20231107	185100	476705240	9900	9900	9900	9900	0
71	20231107	185000	476705240	9900	9900	9900	9900	0
72	20231107	184900	476705240	9900	9900	9900	9900	0
73	20231107	184800	476705240	9900	9900	9900	9900	0
74	20231107	184700	476705240	9900	9900	9900	9900	0
75	20231107	184600	476705240	9900	9900	9900	9900	0
76	20231107	184500	476705240	9900	9900	9900	9900	0
77	20231107	184400	476705240	9900	9900	9900	9900	0
78	20231107	184300	476705240	9900	9900	9900	9900	0
79	20231107	184200	476705240	9900	9900	9900	9900	0
80	20231107	184100	476705240	9900	9900	9900	9900	0
81	20231107	184000	476705240	9900	9900	9900	9900	0
82	20231107	183900	476705240	9900	9900	9900	9900	0
83	20231107	183800	476705240	9900	9900	9900	9900	0
84	20231107	183700	476705240	9900	9900	9900	9900	0
85	20231107	183600	476705240	9900	9900	9900	9900	0
86	20231107	183500	476705240	9900	9900	9900	9900	0
87	20231107	183400	476705240	9900	9900	9900	9900	0
88	20231107	183300	476705240	9900	9900	9900	9900	0
89	20231107	183200	476705240	9900	9900	9900	9900	0
90	20231107	183100	476705240	9900	9900	9900	9900	0
91	20231107	183000	476705240	9900	9900	9900	9900	0
92	20231107	182900	476705240	9900	9900	9900	9900	732
93	20231107	182800	476705240	9900	9900	9900	9900	0
94	20231107	182700	476705240	9900	9900	9900	9900	0
95	20231107	182600	476705240	9900	9900	9900	9900	0
96	20231107	182500	476705240	9900	9900	9900	9900	0
97	20231107	182400	476705240	9900	9900	9900	9900	0
98	20231107	182300	476705240	9900	9900	9900	9900	0
99	20231107	182200	476705240	9900	9900	9900	9900	0
100	20231107	182100	476705240	9900	9900	9900	9900	0
101	20231107	182000	476705240	9900	9900	9900	9900	0
102	20231107	181900	476705240	9900	9900	9900	9900	0
103	20231107	181800	476705240	9900	9900	9900	9900	0
104	20231107	181700	476705240	9900	9900	9900	9900	0
105	20231107	181600	476705240	9900	9900	9900	9900	0
106	20231107	181500	476705240	9900	9900	9900	9900	0
107	20231107	181400	476705240	9900	9900	9900	9900	0
108	20231107	181300	476705240	9900	9900	9900	9900	0
109	20231107	181200	476705240	9900	9900	9900	9900	0
110	20231107	181100	476705240	9900	9900	9900	9900	0
111	20231107	181000	476705240	9900	9900	9900	9900	0
112	20231107	180900	476705240	9900	9900	9900	9900	0
113	20231107	180800	476705240	9900	9900	9900	9900	0
114	20231107	180700	476705240	9900	9900	9900	9900	0
115	20231107	180600	476705240	9900	9900	9900	9900	0
116	20231107	180500	476705240	9900	9900	9900	9900	0
117	20231107	180400	476705240	9900	9900	9900	9900	0
118	20231107	180300	476705240	9900	9900	9900	9900	0
119	20231107	180200	476705240	9900	9900	9900	9900	0
120	20231107	180100	476705240	9900	9900	9900	9900	0
121	20231107	180000	476705240	9900	9900	9900	9900	0
122	20231107	175900	476705240	9900	9900	9900	9900	732
123	20231107	175800	476705240	9900	9900	9900	9900	0
124	20231107	175700	476705240	9900	9900	9900	9900	0
125	20231107	175600	476705240	9900	9900	9900	9900	0
126	20231107	175500	476705240	9900	9900	9900	9900	0
127	20231107	175400	476705240	9900	9900	9900	9900	0
128	20231107	175300	476705240	9900	9900	9900	9900	0
129	20231107	175200	476705240	9900	9900	9900	9900	0
130	20231107	175100	476705240	9900	9900	9900	9900	0
131	20231107	175000	476705240	9900	9900	9900	9900	0
132	20231107	174900	476705240	9900	9900	9900	9900	0
133	20231107	174800	476705240	9900	9900	9900	9900	0
134	20231107	174700	476705240	9900	9900	9900	9900	0
135	20231107	174600	476705240	9900	9900	9900	9900	0
136	20231107	174500	476705240	9900	9900	9900	9900	0
137	20231107	174400	476705240	9900	9900	9900	9900	0
138	20231107	174300	476705240	9900	9900	9900	9900	0
139	20231107	174200	476705240	9900	9900	9900	9900	0
140	20231107	174100	476705240	9900	9900	9900	9900	0
141	20231107	174000	476705240	9900	9900	9900	9900	0
142	20231107	173900	476705240	9900	9900	9900	9900	0
143	20231107	173800	476705240	9900	9900	9900	9900	0
144	20231107	173700	476705240	9900	9900	9900	9900	0
145	20231107	173600	476705240	9900	9900	9900	9900	0
146	20231107	173500	476705240	9900	9900	9900	9900	0
147	20231107	173400	476705240	9900	9900	9900	9900	0
148	20231107	173300	476705240	9900	9900	9900	9900	0
149	20231107	173200	476705240	9900	9900	9900	9900	0
150	20231107	173100	476705240	9900	9900	9900	9900	0
151	20231107	173000	476705240	9900	9900	9900	9900	0
152	20231107	172900	476705240	9900	9900	9900	9900	732
153	20231107	172800	476705240	9900	9900	9900	9900	0
154	20231107	172700	476705240	9900	9900	9900	9900	0
155	20231107	172600	476705240	9900	9900	9900	9900	0
156	20231107	172500	476705240	9900	9900	9900	9900	0
157	20231107	172400	476705240	9900	9900	9900	9900	0
158	20231107	172300	476705240	9900	9900	9900	9900	0
159	20231107	172200	476705240	9900	9900	9900	9900	0
160	20231107	172100	476705240	9900	9900	9900	9900	0
161	20231107	172000	476705240	9900	9900	9900	9900	0
162	20231107	171900	476705240	9900	9900	9900	9900	0
163	20231107	171800	476705240	9900	9900	9900	9900	0
164	20231107	171700	476705240	9900	9900	9900	9900	0
165	20231107	171600	476705240	9900	9900	9900	9900	0
166	20231107	171500	476705240	9900	9900	9900	9900	0
167	20231107	171400	476705240	9900	9900	9900	9900	0
168	20231107	171300	476705240	9900	9900	9900	9900	0
169	20231107	171200	476705240	9900	9900	9900	9900	0
170	20231107	171100	476705240	9900	9900	9900	9900	0
171	20231107	171000	476705240	9900	9900	9900	9900	0
172	20231107	170900	476705240	9900	9900	9900	9900	0
173	20231107	170800	476705240	9900	9900	9900	9900	0
174	20231107	170700	476705240	9900	9900	9900	9900	0
175	20231107	170600	476705240	9900	9900	9900	9900	0
176	20231107	170500	476705240	9900	9900	9900	9900	0
177	20231107	170400	476705240	9900	9900	9900	9900	0
178	20231107	170300	476705240	9900	9900	9900	9900	0
179	20231107	170200	476705240	9900	9900	9900	9900	0
180	20231107	170100	476705240	9900	9900	9900	9900	0
181	20231107	170000	476705240	9900	9900	9900	9900	0
182	20231107	165900	476705240	9900	9900	9900	9900	732
183	20231107	165800	476705240	9900	9900	9900	9900	0
184	20231107	165700	476705240	9900	9900	9900	9900	0
185	20231107	165600	476705240	9900	9900	9900	9900	0
186	20231107	165500	476705240	9900	9900	9900	9900	0
187	20231107	165400	476705240	9900	9900	9900	9900	0
188	20231107	165300	476705240	9900	9900	9900	9900	0
189	20231107	165200	476705240	9900	9900	9900	9900	0
190	20231107	165100	476705240	9900	9900	9900	9900	0
191	20231107	165000	476705240	9900	9900	9900	9900	0
192	20231107	164900	476705240	9900	9900	9900	9900	0
193	20231107	164800	476705240	9900	9900	9900	9900	0
194	20231107	164700	476705240	9900	9900	9900	9900	0
195	20231107	164600	476705240	9900	9900	9900	9900	0
196	20231107	164500	476705240	9900	9900	9900	9900	0
197	20231107	164400	476705240	9900	9900	9900	9900	0
198	20231107	164300	476705240	9900	9900	9900	9900	0
199	20231107	164200	476705240	9900	9900	9900	9900	0
200	20231107	164100	476705240	9900	9900	9900	9900	0
201	20231107	164000	476705240	9900	9900	9900	9900	0
202	20231107	163900	476705240	9900	9900	9900	9900	0
203	20231107	163800	476705240	9900	9900	9900	9900	0
204	20231107	163700	476705240	9900	9900	9900	9900	0
205	20231107	163600	476705240	9900	9900	9900	9900	0
206	20231107	163500	476705240	9900	9900	9900	9900	0
207	20231107	163400	476705240	9900	9900	9900	9900	0
208	20231107	163300	476705240	9900	9900	9900	9900	0
209	20231107	163200	476705240	9900	9900	9900	9900	0
210	20231107	163100	476705240	9900	9900	9900	9900	0
211	20231107	163000	476705240	9900	9900	9900	9900	0
212	20231107	162900	476705240	9900	9900	9900	9900	732
213	20231107	162800	476705240	9900	9900	9900	9900	0
214	20231107	162700	476705240	9900	9900	9900	9900	0
215	20231107	162600	476705240	9900	9900	9900	9900	0
216	20231107	162500	476705240	9900	9900	9900	9900	0
217	20231107	162400	476705240	9900	9900	9900	9900	0
218	20231107	162300	476705240	9900	9900	9900	9900	0
219	20231107	162200	476705240	9900	9900	9900	9900	0
220	20231107	162100	476705240	9900	9900	9900	9900	0
221	20231107	162000	476705240	9900	9900	9900	9900	0
222	20231107	161900	476705240	9900	9900	9900	9900	0
223	20231107	161800	476705240	9900	9900	9900	9900	0
224	20231107	161700	476705240	9900	9900	9900	9900	0
225	20231107	161600	476705240	9900	9900	9900	9900	0
226	20231107	161500	476705240	9900	9900	9900	9900	0
227	20231107	161400	476705240	9900	9900	9900	9900	0
228	20231107	161300	476705240	9900	9900	9900	9900	0
229	20231107	161200	476705240	9900	9900	9900	9900	0
230	20231107	161100	476705240	9900	9900	9900	9900	0
231	20231107	161000	476705240	9900	9900	9900	9900	0
232	20231107	160900	476705240	9900	9900	9900	9900	0
233	20231107	160800	476705240	9900	9900	9900	9900	0
234	20231107	160700	476705240	9900	9900	9900	9900	0
235	20231107	160600	476705240	9900	9900	9900	9900	0
236	20231107	160500	476705240	9900	9900	9900	9900	0
237	20231107	160400	476705240	9900	9900	9900	9900	0
238	20231107	160300	476705240	9900	9900	9900	9900	0
239	20231107	160200	476705240	9900	9900	9900	9900	0
240	20231107	160100	476705240	9900	9900	9900	9900	0
241	20231107	160000	476705240	9900	9900	9900	9900	0
242	20231107	155900	476705240	9900	9900	9900	9900	732
243	20231107	155800	476705240	9900	9900	9900	9900	0
244	20231107	155700	476705240	9900	9900	9900	9900	0
245	20231107	155600	476705240	9900	9900	9900	9900	0
246	20231107	155500	476705240	9900	9900	9900	9900	0
247	20231107	155400	476705240	9900	9900	9900	9900	0
248	20231107	155300	476705240	9900	9900	9900	9900	0
249	20231107	155200	476705240	9900	9900	9900	9900	0
250	20231107	155100	476705240	9900	9900	9900	9900	0
251	20231107	155000	476705240	9900	9900	9900	9900	0
252	20231107	154900	476705240	9900	9900	9900	9900	0
253	20231107	154800	476705240	9900	9900	9900	9900	0
254	20231107	154700	476705240	9900	9900	9900	9900	0
255	20231107	154600	476705240	9900	9900	9900	9900	0
256	20231107	154500	476705240	9900	9900	9900	9900	0
257	20231107	154400	476705240	9900	9900	9900	9900	0
258	20231107	154300	476705240	9900	9900	9900	9900	0
259	20231107	154200	476705240	9900	9900	9900	9900	0
260	20231107	154100	476705240	9900	9900	9900	9900	0
261	20231107	154000	476705240	9900	9900	9900	9900	0
262	20231107	153900	476705240	9900	9900	9900	9900	0
263	20231107	153800	476705240	9900	9900	9900	9900	0
264	20231107	153700	476705240	9900	9900	9900	9900	0
265	20231107	153600	476705240	9900	9900	9900	9900	0
266	20231107	153500	476705240	9900	9900	9900	9900	0
267	20231107	153400	476705240	9900	9900	9900	9900	0
268	20231107	153300	476705240	9900	9900	9900	9900	0
269	20231107	153200	476705240	9900	9900	9900	9900	0
270	20231107	153100	476705240	9900	9900	9900	9900	0
271	20231107	153000	476705240	9900	9900	9900	9900	732
272	20231107	152900	469458440	9870	9870	9870	9870	0
273	20231107	152800	469458440	9870	9870	9870	9870	0
274	20231107	152700	469458440	9870	9870	9870	9870	0
275	20231107	152600	469458440	9870	9870	9870	9870	0
276	20231107	152500	469458440	9870	9870	9870	9870	0
277	20231107	152400	469458440	9870	9870	9870	9870	0
278	20231107	152300	469458440	9870	9870	9870	9870	0
279	20231107	152200	469458440	9870	9870	9870	9870	0
280	20231107	152100	469458440	9870	9870	9870	9870	0
281	20231107	152000	469458440	9870	9870	9870	9870	0
282	20231107	151900	469458440	9870	9840	9870	9840	109
283	20231107	151800	468385260	9830	9830	9830	9830	19
284	20231107	151700	468198490	9840	9840	9840	9840	10
285	20231107	151600	468100090	9840	9830	9840	9830	172
286	20231107	151500	466407640	9830	9840	9850	9830	261
287	20231107	151400	463840300	9830	9830	9830	9830	32
288	20231107	151300	463525740	9830	9830	9830	9830	0
289	20231107	151200	463525740	9830	9820	9830	9820	63
290	20231107	151100	462906700	9820	9820	9820	9820	20
291	20231107	151000	462710300	9830	9830	9830	9830	0
292	20231107	150900	462710300	9830	9820	9830	9820	91
293	20231107	150800	461816580	9810	9810	9810	9810	0
294	20231107	150700	461816580	9810	9810	9810	9810	0
295	20231107	150600	461816580	9810	9810	9810	9810	0
296	20231107	150500	461816580	9810	9810	9810	9810	0
297	20231107	150400	461816580	9810	9810	9810	9810	113
298	20231107	150300	460708050	9800	9800	9800	9800	7
299	20231107	150200	460639450	9800	9800	9800	9800	0
300	20231107	150100	460639450	9800	9800	9800	9800	0
301	20231107	150000	460639450	9800	9800	9800	9800	0
302	20231107	145900	460639450	9800	9800	9800	9800	0
303	20231107	145800	460639450	9800	9800	9800	9800	12
304	20231107	145700	460521850	9810	9810	9810	9810	0
305	20231107	145600	460521850	9810	9810	9810	9810	0
306	20231107	145500	460521850	9810	9810	9810	9810	10
307	20231107	145400	460423750	9810	9810	9810	9810	163
308	20231107	145300	458824720	9810	9800	9810	9800	113
309	20231107	145200	457716720	9790	9790	9790	9790	12
310	20231107	145100	457599240	9800	9790	9800	9790	82
311	20231107	145000	456796440	9790	9790	9790	9790	0
312	20231107	144900	456796440	9790	9790	9790	9790	0
313	20231107	144800	456796440	9790	9790	9790	9790	0
314	20231107	144700	456796440	9790	9790	9790	9790	124
315	20231107	144600	455582480	9800	9800	9800	9800	0
316	20231107	144500	455582480	9800	9800	9800	9800	0
317	20231107	144400	455582480	9800	9800	9800	9800	0
318	20231107	144300	455582480	9800	9800	9800	9800	0
319	20231107	144200	455582480	9800	9800	9800	9800	12
320	20231107	144100	455464880	9800	9790	9800	9790	359
321	20231107	144000	451947980	9760	9760	9760	9760	0
322	20231107	143900	451947980	9760	9770	9770	9760	61
323	20231107	143800	451352290	9790	9760	9790	9760	92
324	20231107	143700	450452090	9760	9760	9760	9760	32
325	20231107	143600	450139770	9760	9760	9760	9760	0
326	20231107	143500	450139770	9760	9760	9760	9760	0
327	20231107	143400	450139770	9760	9760	9760	9760	32
328	20231107	143300	449827450	9770	9770	9770	9770	12
329	20231107	143200	449710210	9750	9750	9750	9750	0
330	20231107	143100	449710210	9750	9750	9750	9750	33
331	20231107	143000	449388460	9750	9750	9750	9750	0
332	20231107	142900	449388460	9750	9750	9750	9750	32
333	20231107	142800	449076460	9750	9750	9750	9750	0
334	20231107	142700	449076460	9750	9750	9750	9750	0
335	20231107	142600	449076460	9750	9750	9750	9750	32
336	20231107	142500	448764460	9750	9750	9750	9750	12
337	20231107	142400	448647460	9750	9750	9750	9750	43
338	20231107	142300	448228210	9760	9760	9760	9760	217
339	20231107	142200	446110290	9760	9760	9760	9760	0
340	20231107	142100	446110290	9760	9770	9770	9760	25
341	20231107	142000	445866090	9770	9770	9770	9770	0
342	20231107	141900	445866090	9770	9770	9770	9770	0
343	20231107	141800	445866090	9770	9770	9790	9770	30
344	20231107	141700	445572830	9760	9760	9760	9760	0
345	20231107	141600	445572830	9760	9760	9760	9760	33
346	20231107	141500	445250750	9760	9760	9760	9760	1
347	20231107	141400	445240990	9760	9760	9760	9760	0
348	20231107	141300	445240990	9760	9760	9760	9760	32
349	20231107	141200	444928670	9770	9770	9770	9770	0
350	20231107	141100	444928670	9770	9770	9770	9770	0
351	20231107	141000	444928670	9770	9770	9770	9770	15
352	20231107	140900	444782120	9780	9780	9780	9780	59
353	20231107	140800	444205100	9780	9780	9780	9780	33
354	20231107	140700	443882360	9780	9780	9780	9780	1
355	20231107	140600	443872580	9780	9780	9780	9780	105
356	20231107	140500	442845680	9770	9750	9770	9750	387
357	20231107	140400	439065330	9740	9740	9740	9740	0
358	20231107	140300	439065330	9740	9740	9740	9740	0
359	20231107	140200	439065330	9740	9740	9740	9740	32
360	20231107	140100	438753650	9750	9760	9760	9750	45
361	20231107	140000	438314770	9750	9730	9750	9730	56
362	20231107	135900	437769530	9750	9750	9750	9750	0
363	20231107	135800	437769530	9750	9750	9750	9750	10
364	20231107	135700	437672030	9710	9710	9710	9710	32
365	20231107	135600	437361310	9700	9770	9770	9700	3500
366	20231107	135500	403347650	9770	9770	9770	9770	1
367	20231107	135400	403337880	9770	9770	9770	9770	32
368	20231107	135300	403025240	9770	9770	9770	9770	0
369	20231107	135200	403025240	9770	9770	9770	9770	33
370	20231107	135100	402702830	9770	9770	9770	9770	0
371	20231107	135000	402702830	9770	9770	9770	9770	0
372	20231107	134900	402702830	9770	9770	9770	9770	32
373	20231107	134800	402390190	9780	9780	9780	9780	0
374	20231107	134700	402390190	9780	9780	9780	9780	0
375	20231107	134600	402390190	9780	9780	9780	9780	7
376	20231107	134500	402321730	9780	9780	9780	9780	0
377	20231107	134400	402321730	9780	9770	9780	9770	165
378	20231107	134300	400709440	9770	9770	9770	9770	0
379	20231107	134200	400709440	9770	9770	9770	9770	0
380	20231107	134100	400709440	9770	9770	9770	9770	32
381	20231107	134000	400396800	9770	9770	9770	9770	23
382	20231107	133900	400172090	9780	9780	9780	9780	0
383	20231107	133800	400172090	9780	9780	9780	9780	23
384	20231107	133700	399947150	9790	9790	9790	9790	116
385	20231107	133600	398811510	9790	9790	9790	9790	72
386	20231107	133500	398106630	9790	9790	9790	9790	3
387	20231107	133400	398077260	9790	9790	9790	9790	0
388	20231107	133300	398077260	9790	9790	9790	9790	30
389	20231107	133200	397783560	9780	9780	9780	9780	0
390	20231107	133100	397783560	9780	9780	9780	9780	10
391	20231107	133000	397685760	9780	9790	9790	9780	42
392	20231107	132900	397274900	9780	9780	9780	9780	0
393	20231107	132800	397274900	9780	9780	9780	9780	32
394	20231107	132700	396961940	9780	9780	9780	9780	30
395	20231107	132600	396668540	9770	9770	9770	9770	0
396	20231107	132500	396668540	9770	9770	9770	9770	33
397	20231107	132400	396346130	9780	9780	9780	9780	0
398	20231107	132300	396346130	9780	9780	9780	9780	36
399	20231107	132200	395994050	9780	9780	9780	9780	21
400	20231107	132100	395788670	9780	9780	9780	9780	26
401	20231107	132000	395534390	9780	9770	9780	9770	35
402	20231107	131900	395192410	9770	9770	9770	9770	0
403	20231107	131800	395192410	9770	9770	9770	9770	0
404	20231107	131700	395192410	9770	9770	9770	9770	33
405	20231107	131600	394870000	9780	9780	9780	9780	43
406	20231107	131500	394449460	9780	9780	9780	9780	0
407	20231107	131400	394449460	9780	9780	9780	9780	2
408	20231107	131300	394429900	9790	9790	9790	9790	15
409	20231107	131200	394283050	9770	9770	9770	9770	32
410	20231107	131100	393970410	9770	9780	9780	9770	214
411	20231107	131000	391879590	9790	9790	9790	9790	102
412	20231107	130900	390881010	9790	9790	9790	9790	37
413	20231107	130800	390518780	9780	9780	9780	9780	14
414	20231107	130700	390381860	9780	9780	9780	9780	8
415	20231107	130600	390303620	9780	9810	9810	9780	50
416	20231107	130500	389813420	9810	9780	9810	9770	172
417	20231107	130400	388130130	9770	9770	9770	9770	32
418	20231107	130300	387817490	9810	9810	9810	9810	0
419	20231107	130200	387817490	9810	9810	9810	9810	1
420	20231107	130100	387807680	9760	9760	9760	9760	33
421	20231107	130000	387485600	9760	9760	9760	9760	0
422	20231107	125900	387485600	9760	9760	9760	9760	1
423	20231107	125800	387475840	9760	9810	9810	9760	32
424	20231107	125700	387163470	9820	9760	9820	9760	75
425	20231107	125600	386429270	9760	9760	9760	9760	12
426	20231107	125500	386312150	9780	9780	9780	9780	0
427	20231107	125400	386312150	9780	9780	9780	9780	30
428	20231107	125300	386018750	9740	9740	9740	9740	33
429	20231107	125200	385697330	9780	9750	9780	9750	69
430	20231107	125100	385023700	9730	9730	9730	9730	0
431	20231107	125000	385023700	9730	9730	9730	9730	32
432	20231107	124900	384712340	9740	9740	9740	9740	44
433	20231107	124800	384283780	9730	9730	9730	9730	32
434	20231107	124700	383972420	9730	9730	9730	9730	0
435	20231107	124600	383972420	9730	9730	9730	9730	0
436	20231107	124500	383972420	9730	9730	9730	9730	33
437	20231107	124400	383651330	9740	9740	9740	9740	2
438	20231107	124300	383631850	9750	9740	9750	9740	4
439	20231107	124200	383592880	9740	9740	9740	9740	37
440	20231107	124100	383232500	9740	9740	9740	9740	9
441	20231107	124000	383144840	9740	9740	9740	9740	18
442	20231107	123900	382969520	9740	9740	9740	9740	0
443	20231107	123800	382969520	9740	9740	9740	9740	0
444	20231107	123700	382969520	9740	9730	9740	9730	38
445	20231107	123600	382599730	9740	9740	9740	9740	0
446	20231107	123500	382599730	9740	9710	9740	9710	54
447	20231107	123400	382074730	9710	9710	9710	9710	0
448	20231107	123300	382074730	9710	9710	9710	9710	200
449	20231107	123200	380132730	9710	9710	9710	9710	62
450	20231107	123100	379530710	9720	9720	9720	9720	100
451	20231107	123000	378558710	9730	9730	9730	9730	42
452	20231107	122900	378150050	9720	9720	9720	9720	32
453	20231107	122800	377839010	9720	9730	9730	9720	15
454	20231107	122700	377693110	9720	9720	9720	9720	0
455	20231107	122600	377693110	9720	9720	9720	9720	39
456	20231107	122500	377314030	9720	9720	9720	9720	0
457	20231107	122400	377314030	9720	9710	9720	9710	125
458	20231107	122300	376100150	9710	9720	9720	9710	33
459	20231107	122200	375779480	9720	9720	9720	9720	211
460	20231107	122100	373728560	9730	9720	9730	9720	5
461	20231107	122000	373679950	9720	9710	9720	9710	40
462	20231107	121900	373291350	9710	9710	9720	9710	88
463	20231107	121800	372436540	9710	9700	9720	9700	460
464	20231107	121700	367969970	9700	9700	9700	9700	15
465	20231107	121600	367824470	9700	9700	9700	9700	96
466	20231107	121500	366893270	9700	9720	9720	9700	336
467	20231107	121400	363631330	9720	9720	9720	9720	10
468	20231107	121300	363534130	9720	9720	9720	9720	36
469	20231107	121200	363184210	9720	9720	9720	9710	148
470	20231107	121100	361745960	9750	9750	9750	9750	0
471	20231107	121000	361745960	9750	9750	9750	9750	108
472	20231107	120900	360692960	9760	9760	9760	9760	10
473	20231107	120800	360595360	9760	9770	9770	9760	206
474	20231107	120700	358583050	9770	9770	9770	9770	103
475	20231107	120600	357576740	9770	9780	9780	9770	22
476	20231107	120500	357361620	9780	9770	9780	9770	75
477	20231107	120400	356628600	9780	9770	9780	9770	25
478	20231107	120300	356384110	9780	9810	9810	9780	417
479	20231107	120200	352296110	9810	9810	9810	9810	0
480	20231107	120100	352296110	9810	9800	9810	9800	1028
481	20231107	120000	342219390	9810	9810	9810	9810	7
482	20231107	115900	342150720	9800	9820	9820	9800	3000
483	20231107	115800	312733660	9820	9820	9820	9820	38
484	20231107	115700	312360500	9820	9820	9820	9820	60
485	20231107	115600	311771300	9820	9830	9830	9820	184
486	20231107	115500	309963420	9820	9820	9820	9820	1
487	20231107	115400	309953600	9830	9820	9830	9820	41
488	20231107	115300	309550950	9820	9830	9830	9820	61
489	20231107	115200	308951870	9830	9830	9830	9830	0
490	20231107	115100	308951870	9830	9830	9830	9830	52
491	20231107	115000	308440710	9820	9820	9820	9820	0
492	20231107	114900	308440710	9820	9820	9820	9820	0
493	20231107	114800	308440710	9820	9820	9820	9820	0
494	20231107	114700	308440710	9820	9820	9820	9820	38
495	20231107	114600	308067550	9830	9830	9830	9830	0
496	20231107	114500	308067550	9830	9830	9830	9830	3
497	20231107	114400	308038060	9820	9820	9820	9820	0
498	20231107	114300	308038060	9820	9820	9820	9820	37
499	20231107	114200	307674720	9830	9830	9830	9830	0
500	20231107	114100	307674720	9830	9830	9830	9830	0
501	20231107	114000	307674720	9830	9830	9830	9830	3
502	20231107	113900	307645230	9840	9840	9840	9840	0
503	20231107	113800	307645230	9840	9840	9840	9840	0
504	20231107	113700	307645230	9840	9830	9840	9830	70
505	20231107	113600	306957030	9830	9820	9830	9820	942
506	20231107	113500	297697550	9830	9830	9830	9830	23
507	20231107	113400	297471460	9830	9830	9830	9830	0
508	20231107	113300	297471460	9830	9830	9830	9830	37
509	20231107	113200	297107750	9830	9830	9830	9830	0
510	20231107	113100	297107750	9830	9830	9830	9830	2
511	20231107	113000	297088090	9850	9850	9850	9850	0
512	20231107	112900	297088090	9850	9820	9850	9820	40
513	20231107	112800	296695230	9850	9850	9850	9850	0
514	20231107	112700	296695230	9850	9850	9850	9850	1
515	20231107	112600	296685380	9810	9810	9810	9810	37
516	20231107	112500	296322410	9840	9830	9840	9830	79
517	20231107	112400	295545540	9810	9810	9810	9810	0
518	20231107	112300	295545540	9810	9820	9820	9810	56
519	20231107	112200	294995630	9810	9810	9820	9810	84
520	20231107	112100	294171580	9810	9800	9820	9800	7
521	20231107	112000	294102910	9810	9810	9820	9810	274
522	20231107	111900	291414960	9810	9810	9810	9810	0
523	20231107	111800	291414960	9810	9810	9810	9810	37
524	20231107	111700	291051990	9820	9820	9820	9820	110
525	20231107	111600	289971790	9820	9820	9820	9820	40
526	20231107	111500	289578990	9820	9820	9820	9820	99
527	20231107	111400	288606810	9830	9830	9830	9830	1501
528	20231107	111300	273851980	9830	9850	9850	9830	343
529	20231107	111200	270478770	9850	9850	9850	9850	0
530	20231107	111100	270478770	9850	9850	9850	9850	136
531	20231107	111000	269139170	9850	9850	9850	9850	0
532	20231107	110900	269139170	9850	9850	9850	9850	14
533	20231107	110800	269001270	9840	9850	9850	9840	1728
534	20231107	110700	251982430	9860	9860	9860	9860	2
535	20231107	110600	251962710	9850	9850	9850	9850	497
536	20231107	110500	247067260	9860	9870	9870	9860	124
537	20231107	110400	245844550	9860	9860	9860	9860	38
538	20231107	110300	245469870	9870	9870	9870	9870	0
539	20231107	110200	245469870	9870	9870	9870	9870	5
540	20231107	110100	245420520	9870	9860	9870	9860	44
541	20231107	110000	244986610	9900	9900	9900	9900	0
542	20231107	105900	244986610	9900	9900	9900	9900	8
543	20231107	105800	244907410	9860	9860	9860	9860	0
544	20231107	105700	244907410	9860	9860	9860	9860	38
545	20231107	105600	244532730	9860	9860	9860	9860	30
546	20231107	105500	244236930	9850	9850	9850	9850	0
547	20231107	105400	244236930	9850	9860	9860	9850	345
548	20231107	105300	240835630	9870	9870	9870	9870	48
549	20231107	105200	240361870	9870	9870	9870	9870	160
550	20231107	105100	238782670	9880	9880	9880	9880	75
551	20231107	105000	238041670	9890	9890	9890	9880	62
552	20231107	104900	237428690	9890	9890	9890	9890	2
553	20231107	104800	237408910	9890	9880	9890	9880	78
554	20231107	104700	236637690	9880	9870	9880	9870	40
555	20231107	104600	236242690	9870	9890	9890	9870	148
556	20231107	104500	234779570	9890	9900	9900	9860	120
557	20231107	104400	233594240	9880	9870	9880	9870	101
558	20231107	104300	232596870	9870	9880	9880	9870	840
559	20231107	104200	224303190	9870	9870	9870	9860	550
560	20231107	104100	218875260	9870	9900	9900	9870	3658
561	20231107	104000	182721570	9900	9920	9920	9900	179
562	20231107	103900	180948790	9930	9930	9930	9930	12
563	20231107	103800	180829630	9930	9930	9930	9930	0
564	20231107	103700	180829630	9930	9940	9940	9930	44
565	20231107	103600	180392420	9940	9940	9940	9940	37
566	20231107	103500	180024640	9960	9960	9960	9960	0
567	20231107	103400	180024640	9960	9960	9960	9960	1
568	20231107	103300	180014680	9940	9940	9940	9940	0
569	20231107	103200	180014680	9940	9940	9940	9940	38
570	20231107	103100	179636960	9950	9950	9950	9950	20
571	20231107	103000	179437960	9940	9940	9940	9940	10
572	20231107	102900	179338560	9920	9920	9920	9920	0
573	20231107	102800	179338560	9920	9930	9930	9920	47
574	20231107	102700	178872220	9910	9910	9910	9910	4
575	20231107	102600	178832580	9930	9920	9930	9920	75
576	20231107	102500	178088080	9920	9900	9920	9900	99
577	20231107	102400	177107260	9900	9900	9900	9900	10
578	20231107	102300	177008260	9900	9900	9900	9900	0
579	20231107	102200	177008260	9900	9900	9900	9900	0
580	20231107	102100	177008260	9900	9900	9900	9900	38
581	20231107	102000	176632060	9910	9910	9910	9910	80
582	20231107	101900	175839260	9920	9920	9920	9920	0
583	20231107	101800	175839260	9920	9920	9920	9920	1
584	20231107	101700	175829340	9920	9920	9920	9920	20
585	20231107	101600	175630940	9930	9930	9930	9930	206
586	20231107	101500	173585360	9910	9910	9910	9910	0
587	20231107	101400	173585360	9910	9910	9910	9910	39
588	20231107	101300	173198870	9920	9930	9930	9920	130
589	20231107	101200	171908810	9940	9940	9940	9940	10
590	20231107	101100	171809410	9940	9920	9940	9920	48
591	20231107	101000	171333030	9920	9920	9920	9920	2
592	20231107	100900	171313190	9930	9940	9940	9930	190
593	20231107	100800	169425030	9940	9940	9940	9940	0
594	20231107	100700	169425030	9940	9940	9940	9940	39
595	20231107	100600	169037370	9950	9960	9960	9950	698
596	20231107	100500	162087300	9970	9970	9970	9960	94
597	20231107	100400	161150780	9980	9990	9990	9980	70
598	20231107	100300	160451500	9990	10000	10000	9990	73
599	20231107	100200	159721870	10010	10010	10010	10010	0
600	20231107	100100	159721870	10010	10010	10010	10010	1
601	20231107	100000	159711860	10000	10020	10020	10000	20
602	20231107	095900	159511480	10020	10010	10020	10010	31
603	20231107	095800	159201070	9990	9990	9990	9990	1
604	20231107	095700	159191080	9990	9990	9990	9990	2
605	20231107	095600	159171100	9960	9960	9960	9960	38
606	20231107	095500	158792620	9970	9970	9970	9970	38
607	20231107	095400	158413760	9970	9970	9970	9970	5
608	20231107	095300	158363910	9970	9970	9970	9970	65
609	20231107	095200	157715860	9970	9970	9970	9970	0
610	20231107	095100	157715860	9970	9960	9970	9960	155
611	20231107	095000	156170700	9960	9960	9960	9960	0
612	20231107	094900	156170700	9960	9970	9970	9960	219
613	20231107	094800	153988280	9980	10000	10000	9980	271
614	20231107	094700	151281540	10010	10010	10010	10010	1
615	20231107	094600	151271530	10000	10010	10010	10000	38
616	20231107	094500	150891520	10000	9990	10000	9990	15
617	20231107	094400	150741570	9990	10010	10010	9990	260
618	20231107	094300	148141610	10010	10010	10010	10010	1
619	20231107	094200	148131600	10050	10020	10050	10020	302
620	20231107	094100	145097640	10040	10050	10050	10040	132
621	20231107	094000	143772050	10040	9990	10040	9990	503
622	20231107	093900	138727800	9980	10000	10000	9980	226
623	20231107	093800	136470820	10010	10010	10010	10000	717
624	20231107	093700	129299220	10020	10020	10020	10020	40
625	20231107	093600	128898420	10030	10030	10030	10030	0
626	20231107	093500	128898420	10030	10030	10030	10030	119
627	20231107	093400	127704850	10030	10030	10030	10030	41
628	20231107	093300	127293620	10030	10020	10060	10020	618
629	20231107	093200	121100570	10010	10020	10020	10010	148
630	20231107	093100	119617620	10030	10040	10070	10030	903
631	20231107	093000	110542050	10040	10010	10050	10010	187
632	20231107	092900	108664680	10050	10050	10050	10050	5
633	20231107	092800	108614430	10010	10010	10010	10000	449
634	20231107	092700	104120430	10010	10010	10010	10010	63
635	20231107	092600	103489800	10010	10000	10010	10000	727
636	20231107	092500	96219530	10000	9990	10000	9980	708
637	20231107	092400	89141600	9990	10000	10000	9990	550
638	20231107	092300	83642000	10000	10000	10010	10000	124
639	20231107	092200	82401970	10010	10010	10010	10010	207
640	20231107	092100	80329900	10010	10010	10010	10010	39
641	20231107	092000	79939510	10020	10020	10020	10020	135
642	20231107	091900	78586810	10010	10010	10010	10010	0
643	20231107	091800	78586810	10010	10050	10050	10010	66
644	20231107	091700	77924060	10050	10060	10060	10050	65
645	20231107	091600	77270550	10060	10000	10060	10000	296
646	20231107	091500	74297280	10040	10000	10040	10000	81
647	20231107	091400	73484580	10000	9990	10000	9990	42
648	20231107	091300	73064950	10030	10030	10030	9990	125
649	20231107	091200	71811240	10030	9990	10030	9990	31
650	20231107	091100	71500880	9990	9990	10010	9990	55
651	20231107	091000	70950740	10010	10000	10010	9990	81
652	20231107	090900	70140720	10000	9950	10000	9950	113
653	20231107	090800	69014910	9950	9940	9950	9940	34
654	20231107	090700	68676650	9880	9910	9910	9880	155
655	20231107	090600	67142890	9900	9890	9900	9890	574
656	20231107	090500	61460920	9900	9910	9910	9890	420
657	20231107	090400	57302180	9910	9910	9910	9910	1
658	20231107	090300	57292270	9910	9910	9910	9910	2
659	20231107	090200	57272450	9910	9850	9910	9850	258
660	20231107	090100	54719370	9860	9930	9930	9860	641
661	20231107	090000	48375330	9930	10040	10050	9930	4838