KissMeData/094850/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200100	454631330	7960	7960	7960	7960	1909
3	20231106	200000	454631330	7960	7960	7960	7960	0
4	20231106	195900	454631330	7960	7960	7960	7960	0
5	20231106	195800	454631330	7960	7960	7960	7960	0
6	20231106	195700	454631330	7960	7960	7960	7960	0
7	20231106	195600	454631330	7960	7960	7960	7960	0
8	20231106	195500	454631330	7960	7960	7960	7960	0
9	20231106	195400	454631330	7960	7960	7960	7960	0
10	20231106	195300	454631330	7960	7960	7960	7960	0
11	20231106	195200	454631330	7960	7960	7960	7960	0
12	20231106	195100	454631330	7960	7960	7960	7960	0
13	20231106	195000	454631330	7960	7960	7960	7960	0
14	20231106	194900	454631330	7960	7960	7960	7960	0
15	20231106	194800	454631330	7960	7960	7960	7960	0
16	20231106	194700	454631330	7960	7960	7960	7960	0
17	20231106	194600	454631330	7960	7960	7960	7960	0
18	20231106	194500	454631330	7960	7960	7960	7960	0
19	20231106	194400	454631330	7960	7960	7960	7960	0
20	20231106	194300	454631330	7960	7960	7960	7960	0
21	20231106	194200	454631330	7960	7960	7960	7960	0
22	20231106	194100	454631330	7960	7960	7960	7960	0
23	20231106	194000	454631330	7960	7960	7960	7960	0
24	20231106	193900	454631330	7960	7960	7960	7960	0
25	20231106	193800	454631330	7960	7960	7960	7960	0
26	20231106	193700	454631330	7960	7960	7960	7960	0
27	20231106	193600	454631330	7960	7960	7960	7960	0
28	20231106	193500	454631330	7960	7960	7960	7960	0
29	20231106	193400	454631330	7960	7960	7960	7960	0
30	20231106	193300	454631330	7960	7960	7960	7960	0
31	20231106	193200	454631330	7960	7960	7960	7960	0
32	20231106	193100	454631330	7960	7960	7960	7960	1909
33	20231106	193000	454631330	7960	7960	7960	7960	0
34	20231106	192900	454631330	7960	7960	7960	7960	0
35	20231106	192800	454631330	7960	7960	7960	7960	0
36	20231106	192700	454631330	7960	7960	7960	7960	0
37	20231106	192600	454631330	7960	7960	7960	7960	0
38	20231106	192500	454631330	7960	7960	7960	7960	0
39	20231106	192400	454631330	7960	7960	7960	7960	0
40	20231106	192300	454631330	7960	7960	7960	7960	0
41	20231106	192200	454631330	7960	7960	7960	7960	0
42	20231106	192100	454631330	7960	7960	7960	7960	0
43	20231106	192000	454631330	7960	7960	7960	7960	0
44	20231106	191900	454631330	7960	7960	7960	7960	0
45	20231106	191800	454631330	7960	7960	7960	7960	0
46	20231106	191700	454631330	7960	7960	7960	7960	0
47	20231106	191600	454631330	7960	7960	7960	7960	0
48	20231106	191500	454631330	7960	7960	7960	7960	0
49	20231106	191400	454631330	7960	7960	7960	7960	0
50	20231106	191300	454631330	7960	7960	7960	7960	0
51	20231106	191200	454631330	7960	7960	7960	7960	0
52	20231106	191100	454631330	7960	7960	7960	7960	0
53	20231106	191000	454631330	7960	7960	7960	7960	0
54	20231106	190900	454631330	7960	7960	7960	7960	0
55	20231106	190800	454631330	7960	7960	7960	7960	0
56	20231106	190700	454631330	7960	7960	7960	7960	0
57	20231106	190600	454631330	7960	7960	7960	7960	0
58	20231106	190500	454631330	7960	7960	7960	7960	0
59	20231106	190400	454631330	7960	7960	7960	7960	0
60	20231106	190300	454631330	7960	7960	7960	7960	0
61	20231106	190200	454631330	7960	7960	7960	7960	0
62	20231106	190100	454631330	7960	7960	7960	7960	1909
63	20231106	190000	454631330	7960	7960	7960	7960	0
64	20231106	185900	454631330	7960	7960	7960	7960	0
65	20231106	185800	454631330	7960	7960	7960	7960	0
66	20231106	185700	454631330	7960	7960	7960	7960	0
67	20231106	185600	454631330	7960	7960	7960	7960	0
68	20231106	185500	454631330	7960	7960	7960	7960	0
69	20231106	185400	454631330	7960	7960	7960	7960	0
70	20231106	185300	454631330	7960	7960	7960	7960	0
71	20231106	185200	454631330	7960	7960	7960	7960	0
72	20231106	185100	454631330	7960	7960	7960	7960	0
73	20231106	185000	454631330	7960	7960	7960	7960	0
74	20231106	184900	454631330	7960	7960	7960	7960	0
75	20231106	184800	454631330	7960	7960	7960	7960	0
76	20231106	184700	454631330	7960	7960	7960	7960	0
77	20231106	184600	454631330	7960	7960	7960	7960	0
78	20231106	184500	454631330	7960	7960	7960	7960	0
79	20231106	184400	454631330	7960	7960	7960	7960	0
80	20231106	184300	454631330	7960	7960	7960	7960	0
81	20231106	184200	454631330	7960	7960	7960	7960	0
82	20231106	184100	454631330	7960	7960	7960	7960	0
83	20231106	184000	454631330	7960	7960	7960	7960	0
84	20231106	183900	454631330	7960	7960	7960	7960	0
85	20231106	183800	454631330	7960	7960	7960	7960	0
86	20231106	183700	454631330	7960	7960	7960	7960	0
87	20231106	183600	454631330	7960	7960	7960	7960	0
88	20231106	183500	454631330	7960	7960	7960	7960	0
89	20231106	183400	454631330	7960	7960	7960	7960	0
90	20231106	183300	454631330	7960	7960	7960	7960	0
91	20231106	183200	454631330	7960	7960	7960	7960	0
92	20231106	183100	454631330	7960	7960	7960	7960	1909
93	20231106	183000	454631330	7960	7960	7960	7960	0
94	20231106	182900	454631330	7960	7960	7960	7960	0
95	20231106	182800	454631330	7960	7960	7960	7960	0
96	20231106	182700	454631330	7960	7960	7960	7960	0
97	20231106	182600	454631330	7960	7960	7960	7960	0
98	20231106	182500	454631330	7960	7960	7960	7960	0
99	20231106	182400	454631330	7960	7960	7960	7960	0
100	20231106	182300	454631330	7960	7960	7960	7960	0
101	20231106	182200	454631330	7960	7960	7960	7960	0
102	20231106	182100	454631330	7960	7960	7960	7960	0
103	20231106	182000	454631330	7960	7960	7960	7960	0
104	20231106	181900	454631330	7960	7960	7960	7960	0
105	20231106	181800	454631330	7960	7960	7960	7960	0
106	20231106	181700	454631330	7960	7960	7960	7960	0
107	20231106	181600	454631330	7960	7960	7960	7960	0
108	20231106	181500	454631330	7960	7960	7960	7960	0
109	20231106	181400	454631330	7960	7960	7960	7960	0
110	20231106	181300	454631330	7960	7960	7960	7960	0
111	20231106	181200	454631330	7960	7960	7960	7960	0
112	20231106	181100	454631330	7960	7960	7960	7960	0
113	20231106	181000	454631330	7960	7960	7960	7960	0
114	20231106	180900	454631330	7960	7960	7960	7960	0
115	20231106	180800	454631330	7960	7960	7960	7960	0
116	20231106	180700	454631330	7960	7960	7960	7960	0
117	20231106	180600	454631330	7960	7960	7960	7960	0
118	20231106	180500	454631330	7960	7960	7960	7960	0
119	20231106	180400	454631330	7960	7960	7960	7960	0
120	20231106	180300	454631330	7960	7960	7960	7960	0
121	20231106	180200	454631330	7960	7960	7960	7960	0
122	20231106	180100	454631330	7960	7960	7960	7960	1909
123	20231106	180000	454631330	7960	7960	7960	7960	0
124	20231106	175900	454631330	7960	7960	7960	7960	0
125	20231106	175800	454631330	7960	7960	7960	7960	0
126	20231106	175700	454631330	7960	7960	7960	7960	0
127	20231106	175600	454631330	7960	7960	7960	7960	0
128	20231106	175500	454631330	7960	7960	7960	7960	0
129	20231106	175400	454631330	7960	7960	7960	7960	0
130	20231106	175300	454631330	7960	7960	7960	7960	0
131	20231106	175200	454631330	7960	7960	7960	7960	0
132	20231106	175100	454631330	7960	7960	7960	7960	0
133	20231106	175000	454631330	7960	7960	7960	7960	0
134	20231106	174900	454631330	7960	7960	7960	7960	0
135	20231106	174800	454631330	7960	7960	7960	7960	0
136	20231106	174700	454631330	7960	7960	7960	7960	0
137	20231106	174600	454631330	7960	7960	7960	7960	0
138	20231106	174500	454631330	7960	7960	7960	7960	0
139	20231106	174400	454631330	7960	7960	7960	7960	0
140	20231106	174300	454631330	7960	7960	7960	7960	0
141	20231106	174200	454631330	7960	7960	7960	7960	0
142	20231106	174100	454631330	7960	7960	7960	7960	0
143	20231106	174000	454631330	7960	7960	7960	7960	0
144	20231106	173900	454631330	7960	7960	7960	7960	0
145	20231106	173800	454631330	7960	7960	7960	7960	0
146	20231106	173700	454631330	7960	7960	7960	7960	0
147	20231106	173600	454631330	7960	7960	7960	7960	0
148	20231106	173500	454631330	7960	7960	7960	7960	0
149	20231106	173400	454631330	7960	7960	7960	7960	0
150	20231106	173300	454631330	7960	7960	7960	7960	0
151	20231106	173200	454631330	7960	7960	7960	7960	0
152	20231106	173100	454631330	7960	7960	7960	7960	1909
153	20231106	173000	454631330	7960	7960	7960	7960	0
154	20231106	172900	454631330	7960	7960	7960	7960	0
155	20231106	172800	454631330	7960	7960	7960	7960	0
156	20231106	172700	454631330	7960	7960	7960	7960	0
157	20231106	172600	454631330	7960	7960	7960	7960	0
158	20231106	172500	454631330	7960	7960	7960	7960	0
159	20231106	172400	454631330	7960	7960	7960	7960	0
160	20231106	172300	454631330	7960	7960	7960	7960	0
161	20231106	172200	454631330	7960	7960	7960	7960	0
162	20231106	172100	454631330	7960	7960	7960	7960	0
163	20231106	172000	454631330	7960	7960	7960	7960	0
164	20231106	171900	454631330	7960	7960	7960	7960	0
165	20231106	171800	454631330	7960	7960	7960	7960	0
166	20231106	171700	454631330	7960	7960	7960	7960	0
167	20231106	171600	454631330	7960	7960	7960	7960	0
168	20231106	171500	454631330	7960	7960	7960	7960	0
169	20231106	171400	454631330	7960	7960	7960	7960	0
170	20231106	171300	454631330	7960	7960	7960	7960	0
171	20231106	171200	454631330	7960	7960	7960	7960	0
172	20231106	171100	454631330	7960	7960	7960	7960	0
173	20231106	171000	454631330	7960	7960	7960	7960	0
174	20231106	170900	454631330	7960	7960	7960	7960	0
175	20231106	170800	454631330	7960	7960	7960	7960	0
176	20231106	170700	454631330	7960	7960	7960	7960	0
177	20231106	170600	454631330	7960	7960	7960	7960	0
178	20231106	170500	454631330	7960	7960	7960	7960	0
179	20231106	170400	454631330	7960	7960	7960	7960	0
180	20231106	170300	454631330	7960	7960	7960	7960	0
181	20231106	170200	454631330	7960	7960	7960	7960	0
182	20231106	170100	454631330	7960	7960	7960	7960	1909
183	20231106	170000	454631330	7960	7960	7960	7960	0
184	20231106	165900	454631330	7960	7960	7960	7960	0
185	20231106	165800	454631330	7960	7960	7960	7960	0
186	20231106	165700	454631330	7960	7960	7960	7960	0
187	20231106	165600	454631330	7960	7960	7960	7960	0
188	20231106	165500	454631330	7960	7960	7960	7960	0
189	20231106	165400	454631330	7960	7960	7960	7960	0
190	20231106	165300	454631330	7960	7960	7960	7960	0
191	20231106	165200	454631330	7960	7960	7960	7960	0
192	20231106	165100	454631330	7960	7960	7960	7960	0
193	20231106	165000	454631330	7960	7960	7960	7960	0
194	20231106	164900	454631330	7960	7960	7960	7960	0
195	20231106	164800	454631330	7960	7960	7960	7960	0
196	20231106	164700	454631330	7960	7960	7960	7960	0
197	20231106	164600	454631330	7960	7960	7960	7960	0
198	20231106	164500	454631330	7960	7960	7960	7960	0
199	20231106	164400	454631330	7960	7960	7960	7960	0
200	20231106	164300	454631330	7960	7960	7960	7960	0
201	20231106	164200	454631330	7960	7960	7960	7960	0
202	20231106	164100	454631330	7960	7960	7960	7960	0
203	20231106	164000	454631330	7960	7960	7960	7960	0
204	20231106	163900	454631330	7960	7960	7960	7960	0
205	20231106	163800	454631330	7960	7960	7960	7960	0
206	20231106	163700	454631330	7960	7960	7960	7960	0
207	20231106	163600	454631330	7960	7960	7960	7960	0
208	20231106	163500	454631330	7960	7960	7960	7960	0
209	20231106	163400	454631330	7960	7960	7960	7960	0
210	20231106	163300	454631330	7960	7960	7960	7960	0
211	20231106	163200	454631330	7960	7960	7960	7960	0
212	20231106	163100	454631330	7960	7960	7960	7960	1909
213	20231106	163000	454631330	7960	7960	7960	7960	0
214	20231106	162900	454631330	7960	7960	7960	7960	0
215	20231106	162800	454631330	7960	7960	7960	7960	0
216	20231106	162700	454631330	7960	7960	7960	7960	0
217	20231106	162600	454631330	7960	7960	7960	7960	0
218	20231106	162500	454631330	7960	7960	7960	7960	0
219	20231106	162400	454631330	7960	7960	7960	7960	0
220	20231106	162300	454631330	7960	7960	7960	7960	0
221	20231106	162200	454631330	7960	7960	7960	7960	0
222	20231106	162100	454631330	7960	7960	7960	7960	0
223	20231106	162000	454631330	7960	7960	7960	7960	0
224	20231106	161900	454631330	7960	7960	7960	7960	0
225	20231106	161800	454631330	7960	7960	7960	7960	0
226	20231106	161700	454631330	7960	7960	7960	7960	0
227	20231106	161600	454631330	7960	7960	7960	7960	0
228	20231106	161500	454631330	7960	7960	7960	7960	0
229	20231106	161400	454631330	7960	7960	7960	7960	0
230	20231106	161300	454631330	7960	7960	7960	7960	0
231	20231106	161200	454631330	7960	7960	7960	7960	0
232	20231106	161100	454631330	7960	7960	7960	7960	0
233	20231106	161000	454631330	7960	7960	7960	7960	0
234	20231106	160900	454631330	7960	7960	7960	7960	0
235	20231106	160800	454631330	7960	7960	7960	7960	0
236	20231106	160700	454631330	7960	7960	7960	7960	0
237	20231106	160600	454631330	7960	7960	7960	7960	0
238	20231106	160500	454631330	7960	7960	7960	7960	0
239	20231106	160400	454631330	7960	7960	7960	7960	0
240	20231106	160300	454631330	7960	7960	7960	7960	0
241	20231106	160200	454631330	7960	7960	7960	7960	0
242	20231106	160100	454631330	7960	7960	7960	7960	1909
243	20231106	160000	454631330	7960	7960	7960	7960	0
244	20231106	155900	454631330	7960	7960	7960	7960	0
245	20231106	155800	454631330	7960	7960	7960	7960	0
246	20231106	155700	454631330	7960	7960	7960	7960	0
247	20231106	155600	454631330	7960	7960	7960	7960	0
248	20231106	155500	454631330	7960	7960	7960	7960	0
249	20231106	155400	454631330	7960	7960	7960	7960	0
250	20231106	155300	454631330	7960	7960	7960	7960	0
251	20231106	155200	454631330	7960	7960	7960	7960	0
252	20231106	155100	454631330	7960	7960	7960	7960	0
253	20231106	155000	454631330	7960	7960	7960	7960	0
254	20231106	154900	454631330	7960	7960	7960	7960	0
255	20231106	154800	454631330	7960	7960	7960	7960	0
256	20231106	154700	454631330	7960	7960	7960	7960	0
257	20231106	154600	454631330	7960	7960	7960	7960	0
258	20231106	154500	454631330	7960	7960	7960	7960	0
259	20231106	154400	454631330	7960	7960	7960	7960	0
260	20231106	154300	454631330	7960	7960	7960	7960	0
261	20231106	154200	454631330	7960	7960	7960	7960	0
262	20231106	154100	454631330	7960	7960	7960	7960	0
263	20231106	154000	454631330	7960	7960	7960	7960	0
264	20231106	153900	454631330	7960	7960	7960	7960	0
265	20231106	153800	454631330	7960	7960	7960	7960	0
266	20231106	153700	454631330	7960	7960	7960	7960	0
267	20231106	153600	454631330	7960	7960	7960	7960	0
268	20231106	153500	454631330	7960	7960	7960	7960	0
269	20231106	153400	454631330	7960	7960	7960	7960	0
270	20231106	153300	454631330	7960	7960	7960	7960	0
271	20231106	153200	454631330	7960	7960	7960	7960	0
272	20231106	153100	454631330	7960	7960	7960	7960	1909
273	20231106	153000	454631330	7960	7960	7960	7960	1909
274	20231106	152900	439435690	7940	7940	7940	7940	0
275	20231106	152800	439435690	7940	7940	7940	7940	0
276	20231106	152700	439435690	7940	7940	7940	7940	0
277	20231106	152600	439435690	7940	7940	7940	7940	0
278	20231106	152500	439435690	7940	7940	7940	7940	0
279	20231106	152400	439435690	7940	7940	7940	7940	0
280	20231106	152300	439435690	7940	7940	7940	7940	0
281	20231106	152200	439435690	7940	7940	7940	7940	0
282	20231106	152100	439435690	7940	7940	7940	7940	0
283	20231106	152000	439435690	7940	7940	7940	7940	0
284	20231106	151900	439435690	7940	7930	7940	7930	121
285	20231106	151800	438476120	7930	7930	7930	7930	489
286	20231106	151700	434598350	7920	7910	7920	7910	2188
287	20231106	151600	417270410	7910	7900	7910	7900	10
288	20231106	151500	417191400	7910	7910	7910	7910	20
289	20231106	151400	417033200	7910	7910	7910	7910	70
290	20231106	151300	416479500	7910	7900	7910	7900	62
291	20231106	151200	415989680	7910	7910	7910	7910	11
292	20231106	151100	415902670	7910	7910	7910	7910	112
293	20231106	151000	415016750	7910	7910	7910	7910	10
294	20231106	150900	414937650	7910	7910	7910	7910	26
295	20231106	150800	414731990	7910	7910	7910	7910	5
296	20231106	150700	414692440	7910	7910	7910	7910	2
297	20231106	150600	414676620	7910	7910	7910	7910	83
298	20231106	150500	414020090	7910	7910	7910	7910	61
299	20231106	150400	413537580	7910	7910	7910	7910	0
300	20231106	150300	413537580	7910	7910	7910	7910	16
301	20231106	150200	413411020	7910	7910	7910	7910	33
302	20231106	150100	413149990	7910	7910	7910	7910	13
303	20231106	150000	413047160	7910	7910	7910	7910	3
304	20231106	145900	413023430	7910	7910	7910	7910	66
305	20231106	145800	412501370	7910	7910	7910	7910	13
306	20231106	145700	412398540	7920	7910	7920	7910	66
307	20231106	145600	411876030	7910	7910	7910	7910	13
308	20231106	145500	411773200	7910	7910	7910	7910	0
309	20231106	145400	411773200	7910	7910	7910	7910	6
310	20231106	145300	411725740	7910	7910	7910	7910	302
311	20231106	145200	409336920	7910	7910	7910	7910	0
312	20231106	145100	409336920	7910	7910	7910	7910	10
313	20231106	145000	409257820	7910	7910	7910	7910	0
314	20231106	144900	409257820	7910	7910	7910	7910	0
315	20231106	144800	409257820	7910	7910	7910	7910	0
316	20231106	144700	409257820	7910	7910	7910	7910	267
317	20231106	144600	407145850	7900	7900	7900	7900	13
318	20231106	144500	407043150	7910	7910	7910	7910	10
319	20231106	144400	406964050	7900	7900	7900	7900	3
320	20231106	144300	406940350	7900	7900	7900	7900	14
321	20231106	144200	406829750	7900	7900	7900	7900	3
322	20231106	144100	406806050	7900	7900	7900	7900	13
323	20231106	144000	406703350	7900	7900	7900	7900	103
324	20231106	143900	405889650	7900	7900	7900	7900	0
325	20231106	143800	405889650	7900	7900	7900	7900	16
326	20231106	143700	405763250	7900	7900	7900	7900	13
327	20231106	143600	405660550	7900	7900	7900	7900	0
328	20231106	143500	405660550	7900	7900	7900	7900	3
329	20231106	143400	405636850	7910	7910	7910	7910	0
330	20231106	143300	405636850	7910	7910	7910	7910	3
331	20231106	143200	405613120	7900	7900	7900	7900	0
332	20231106	143100	405613120	7900	7900	7900	7900	0
333	20231106	143000	405613120	7900	7900	7900	7900	0
334	20231106	142900	405613120	7900	7900	7900	7900	1
335	20231106	142800	405605220	7900	7910	7910	7900	547
336	20231106	142700	401278500	7920	7920	7920	7920	0
337	20231106	142600	401278500	7920	7920	7920	7920	22
338	20231106	142500	401104260	7920	7920	7920	7920	3
339	20231106	142400	401080500	7920	7930	7930	7920	3765
340	20231106	142300	371261650	7920	7950	7950	7920	5387
341	20231106	142200	328495390	7950	7950	7950	7950	230
342	20231106	142100	326666890	7990	7990	7990	7990	39
343	20231106	142000	326355280	7990	7990	7990	7990	15
344	20231106	141900	326235430	7990	7960	7990	7960	995
345	20231106	141800	318297860	7960	7960	7960	7960	0
346	20231106	141700	318297860	7960	7960	7960	7960	0
347	20231106	141600	318297860	7960	7950	7960	7950	5
348	20231106	141500	318258100	7950	7950	7950	7950	600
349	20231106	141400	313488100	7950	7940	7950	7940	41
350	20231106	141300	313162220	7940	7940	7940	7940	1
351	20231106	141200	313154280	7940	7930	7940	7930	491
352	20231106	141100	309259810	7930	7930	7930	7930	120
353	20231106	141000	308308210	7920	7910	7920	7910	884
354	20231106	140900	301306940	7910	7910	7910	7910	3
355	20231106	140800	301283210	7920	7920	7920	7910	15
356	20231106	140700	301164540	7910	7910	7910	7910	16
357	20231106	140600	301037980	7910	7910	7910	7910	0
358	20231106	140500	301037980	7910	7910	7910	7910	13
359	20231106	140400	300935150	7920	7920	7920	7920	60
360	20231106	140300	300459950	7910	7910	7910	7910	3
361	20231106	140200	300436220	7920	7910	7920	7910	20
362	20231106	140100	300277950	7910	7910	7910	7910	0
363	20231106	140000	300277950	7910	7910	7910	7910	143
364	20231106	135900	299146820	7910	7910	7910	7910	16
365	20231106	135800	299020260	7910	7910	7910	7910	29
366	20231106	135700	298790870	7910	7910	7910	7910	16
367	20231106	135600	298664310	7910	7910	7910	7910	32
368	20231106	135500	298411190	7910	7910	7910	7910	14
369	20231106	135400	298300450	7910	7910	7910	7910	3
370	20231106	135300	298276720	7920	7920	7920	7920	45
371	20231106	135200	297920320	7920	7920	7920	7920	2
372	20231106	135100	297904480	7910	7920	7920	7910	57
373	20231106	135000	297453210	7910	7910	7910	7910	0
374	20231106	134900	297453210	7910	7910	7910	7910	16
375	20231106	134800	297326650	7910	7910	7910	7910	16
376	20231106	134700	297200090	7920	7910	7920	7910	44
377	20231106	134600	296851750	7910	7910	7910	7910	3
378	20231106	134500	296828020	7910	7910	7910	7910	15
379	20231106	134400	296709370	7920	7910	7920	7910	25
380	20231106	134300	296511400	7910	7910	7910	7910	0
381	20231106	134200	296511400	7910	7910	7910	7910	0
382	20231106	134100	296511400	7910	7910	7910	7910	21
383	20231106	134000	296345290	7920	7910	7920	7910	122
384	20231106	133900	295379270	7920	7920	7920	7920	0
385	20231106	133800	295379270	7920	7920	7920	7920	3
386	20231106	133700	295355510	7920	7920	7920	7920	36
387	20231106	133600	295070390	7920	7920	7920	7920	8
388	20231106	133500	295007030	7910	7910	7910	7910	3
389	20231106	133400	294983300	7910	7910	7910	7910	0
390	20231106	133300	294983300	7910	7910	7910	7910	0
391	20231106	133200	294983300	7910	7910	7910	7910	6
392	20231106	133100	294935840	7910	7910	7910	7910	5
393	20231106	133000	294896290	7910	7910	7910	7910	20
394	20231106	132900	294738090	7920	7920	7920	7920	226
395	20231106	132800	292948170	7910	7910	7910	7910	1
396	20231106	132700	292940260	7910	7910	7910	7910	0
397	20231106	132600	292940260	7910	7910	7910	7910	31
398	20231106	132500	292695050	7910	7910	7910	7910	0
399	20231106	132400	292695050	7910	7910	7910	7910	30
400	20231106	132300	292457750	7920	7920	7920	7920	0
401	20231106	132200	292457750	7920	7920	7920	7920	1
402	20231106	132100	292449830	7890	7900	7900	7890	307
403	20231106	132000	290024870	7900	7900	7900	7900	729
404	20231106	131900	284265770	7900	7910	7910	7900	641
405	20231106	131800	279199020	7910	7910	7910	7910	149
406	20231106	131700	278020430	7920	7920	7920	7920	0
407	20231106	131600	278020430	7920	7920	7920	7920	0
408	20231106	131500	278020430	7920	7920	7920	7920	2
409	20231106	131400	278004590	7920	7920	7920	7920	0
410	20231106	131300	278004590	7920	7920	7920	7920	10
411	20231106	131200	277925390	7920	7920	7920	7920	0
412	20231106	131100	277925390	7920	7930	7930	7920	866
413	20231106	131000	271058510	7930	7920	7930	7920	2684
414	20231106	130900	249788690	7910	7910	7910	7910	1
415	20231106	130800	249780780	7910	7910	7910	7910	0
416	20231106	130700	249780780	7910	7910	7910	7910	37
417	20231106	130600	249488110	7910	7910	7910	7910	61
418	20231106	130500	249005600	7900	7900	7900	7900	120
419	20231106	130400	248057600	7900	7900	7900	7900	150
420	20231106	130300	246872600	7900	7910	7920	7900	281
421	20231106	130200	244650950	7910	7910	7910	7910	185
422	20231106	130100	243187600	7910	7910	7910	7910	13
423	20231106	130000	243084770	7910	7910	7920	7910	216
424	20231106	125900	241374210	7910	7910	7910	7910	0
425	20231106	125800	241374210	7910	7910	7910	7910	0
426	20231106	125700	241374210	7910	7920	7920	7910	19
427	20231106	125600	241223890	7910	7910	7910	7910	500
428	20231106	125500	237268890	7920	7920	7920	7920	0
429	20231106	125400	237268890	7920	7920	7920	7920	5
430	20231106	125300	237229290	7910	7910	7910	7910	13
431	20231106	125200	237126460	7910	7910	7910	7910	6
432	20231106	125100	237079000	7910	7910	7910	7910	0
433	20231106	125000	237079000	7910	7910	7910	7910	0
434	20231106	124900	237079000	7910	7910	7910	7910	0
435	20231106	124800	237079000	7910	7910	7910	7910	16
436	20231106	124700	236952440	7920	7920	7920	7920	5
437	20231106	124600	236912840	7920	7910	7920	7910	1013
438	20231106	124500	228890010	7910	7910	7910	7910	3
439	20231106	124400	228866280	7920	7920	7920	7920	150
440	20231106	124300	227678280	7910	7910	7910	7910	14
441	20231106	124200	227567540	7910	7910	7910	7910	0
442	20231106	124100	227567540	7910	7910	7910	7910	12
443	20231106	124000	227472620	7910	7910	7910	7910	3
444	20231106	123900	227448890	7910	7910	7910	7910	13
445	20231106	123800	227346060	7910	7910	7910	7910	0
446	20231106	123700	227346060	7910	7910	7910	7910	0
447	20231106	123600	227346060	7910	7910	7910	7910	0
448	20231106	123500	227346060	7910	7910	7910	7910	3
449	20231106	123400	227322330	7910	7910	7910	7910	13
450	20231106	123300	227219500	7910	7910	7910	7910	0
451	20231106	123200	227219500	7910	7910	7910	7910	3
452	20231106	123100	227195770	7910	7910	7910	7910	13
453	20231106	123000	227092940	7910	7910	7910	7910	0
454	20231106	122900	227092940	7910	7910	7910	7910	3
455	20231106	122800	227069210	7910	7910	7910	7910	14
456	20231106	122700	226958470	7920	7920	7920	7920	1
457	20231106	122600	226950550	7920	7920	7920	7910	5
458	20231106	122500	226910980	7910	7910	7910	7910	13
459	20231106	122400	226808150	7910	7910	7910	7910	1
460	20231106	122300	226800240	7910	7910	7910	7910	0
461	20231106	122200	226800240	7910	7910	7910	7910	0
462	20231106	122100	226800240	7910	7910	7910	7910	75
463	20231106	122000	226206990	7910	7910	7910	7910	0
464	20231106	121900	226206990	7910	7910	7910	7910	0
465	20231106	121800	226206990	7910	7910	7910	7910	17
466	20231106	121700	226072520	7900	7900	7900	7900	50
467	20231106	121600	225677520	7900	7900	7900	7900	3
468	20231106	121500	225653820	7920	7920	7920	7920	1
469	20231106	121400	225645900	7920	7920	7920	7920	0
470	20231106	121300	225645900	7920	7920	7920	7920	0
471	20231106	121200	225645900	7920	7920	7920	7920	5
472	20231106	121100	225606300	7920	7920	7920	7920	30
473	20231106	121000	225368700	7900	7900	7900	7900	1
474	20231106	120900	225360800	7900	7900	7900	7900	0
475	20231106	120800	225360800	7900	7930	7930	7900	801
476	20231106	120700	219027060	7930	7930	7930	7930	0
477	20231106	120600	219027060	7930	7930	7930	7930	4
478	20231106	120500	218995340	7940	7940	7940	7940	0
479	20231106	120400	218995340	7940	7920	7940	7920	626
480	20231106	120300	214037320	7920	7920	7930	7920	2925
481	20231106	120200	190871180	7920	7920	7920	7920	400
482	20231106	120100	187703180	7920	7920	7920	7920	480
483	20231106	120000	183901580	7920	7920	7920	7920	0
484	20231106	115900	183901580	7920	7920	7920	7920	5
485	20231106	115800	183861980	7920	7920	7920	7920	200
486	20231106	115700	182277980	7920	7920	7920	7920	0
487	20231106	115600	182277980	7920	7920	7920	7920	0
488	20231106	115500	182277980	7920	7920	7920	7920	0
489	20231106	115400	182277980	7920	7910	7920	7910	198
490	20231106	115300	180711540	7910	7910	7910	7910	12
491	20231106	115200	180616620	7910	7910	7910	7910	0
492	20231106	115100	180616620	7910	7910	7910	7910	11
493	20231106	115000	180529610	7910	7910	7910	7910	0
494	20231106	114900	180529610	7910	7910	7910	7910	0
495	20231106	114800	180529610	7910	7920	7920	7910	16
496	20231106	114700	180403040	7910	7910	7910	7910	0
497	20231106	114600	180403040	7910	7910	7910	7910	0
498	20231106	114500	180403040	7910	7910	7910	7910	15
499	20231106	114400	180284390	7910	7910	7910	7910	15
500	20231106	114300	180165740	7910	7910	7910	7910	0
501	20231106	114200	180165740	7910	7910	7910	7910	15
502	20231106	114100	180047090	7910	7910	7910	7910	1
503	20231106	114000	180039180	7910	7910	7910	7910	13
504	20231106	113900	179936350	7910	7910	7910	7910	0
505	20231106	113800	179936350	7910	7910	7910	7910	3
506	20231106	113700	179912620	7910	7910	7910	7910	2
507	20231106	113600	179896800	7910	7910	7910	7910	0
508	20231106	113500	179896800	7910	7910	7910	7910	1
509	20231106	113400	179888890	7910	7910	7910	7910	13
510	20231106	113300	179786060	7910	7910	7910	7910	0
511	20231106	113200	179786060	7910	7910	7910	7910	74
512	20231106	113100	179200720	7910	7910	7910	7910	0
513	20231106	113000	179200720	7910	7910	7920	7910	10
514	20231106	112900	179121600	7910	7910	7910	7910	5
515	20231106	112800	179082050	7910	7910	7910	7910	0
516	20231106	112700	179082050	7910	7910	7910	7900	148
517	20231106	112600	177911540	7910	7910	7910	7910	3
518	20231106	112500	177887810	7920	7920	7920	7920	0
519	20231106	112400	177887810	7920	7920	7920	7920	24
520	20231106	112300	177697730	7910	7900	7910	7900	94
521	20231106	112200	176954320	7910	7910	7910	7910	2
522	20231106	112100	176938500	7910	7910	7910	7910	100
523	20231106	112000	176147500	7900	7900	7900	7900	0
524	20231106	111900	176147500	7900	7900	7900	7900	3
525	20231106	111800	176123800	7910	7910	7910	7910	40
526	20231106	111700	175807400	7910	7910	7910	7910	8
527	20231106	111600	175744120	7900	7900	7900	7900	13
528	20231106	111500	175641420	7910	7910	7910	7910	6
529	20231106	111400	175593960	7910	7910	7910	7910	60
530	20231106	111300	175119360	7900	7910	7910	7900	26
531	20231106	111200	174913830	7910	7910	7910	7910	10
532	20231106	111100	174834730	7900	7900	7900	7900	200
533	20231106	111000	173254730	7900	7910	7910	7900	921
534	20231106	110900	165973670	7910	7910	7910	7910	10
535	20231106	110800	165894570	7910	7910	7910	7910	3
536	20231106	110700	165870840	7920	7940	7940	7920	603
537	20231106	110600	161085970	7940	7970	7970	7940	1629
538	20231106	110500	148135390	7970	7970	7970	7970	28
539	20231106	110400	147912230	7970	7970	7970	7970	0
540	20231106	110300	147912230	7970	8000	8000	7970	166
541	20231106	110200	146589100	7990	8000	8000	7990	7
542	20231106	110100	146533160	7990	7990	7990	7990	4
543	20231106	110000	146501200	7980	7980	7980	7980	0
544	20231106	105900	146501200	7980	7990	7990	7980	135
545	20231106	105800	145422700	7990	7990	7990	7990	2
546	20231106	105700	145406720	7980	7980	7980	7980	0
547	20231106	105600	145406720	7980	7980	7980	7980	108
548	20231106	105500	144544880	7980	7980	7980	7980	5
549	20231106	105400	144504980	7980	7980	7980	7980	0
550	20231106	105300	144504980	7980	7980	7980	7980	0
551	20231106	105200	144504980	7980	7980	7980	7980	5
552	20231106	105100	144465080	7990	7990	7990	7990	0
553	20231106	105000	144465080	7990	7990	7990	7990	1
554	20231106	104900	144457090	7950	7950	7950	7950	285
555	20231106	104800	142191340	7950	7950	7950	7950	0
556	20231106	104700	142191340	7950	7950	7950	7950	0
557	20231106	104600	142191340	7950	7950	7950	7950	0
558	20231106	104500	142191340	7950	7950	7950	7950	1
559	20231106	104400	142183390	7950	7940	7950	7940	23
560	20231106	104300	142000570	7950	7950	7950	7950	20
561	20231106	104200	141841570	7950	7950	7950	7950	2
562	20231106	104100	141825670	7940	7940	7940	7940	0
563	20231106	104000	141825670	7940	7940	7940	7940	40
564	20231106	103900	141508070	7940	7940	7940	7940	0
565	20231106	103800	141508070	7940	7940	7940	7940	0
566	20231106	103700	141508070	7940	7940	7940	7940	1
567	20231106	103600	141500130	7920	7920	7920	7920	0
568	20231106	103500	141500130	7920	7920	7920	7920	0
569	20231106	103400	141500130	7920	7920	7920	7920	0
570	20231106	103300	141500130	7920	7920	7920	7920	1120
571	20231106	103200	132629730	7920	7920	7920	7920	1
572	20231106	103100	132621810	7910	7910	7910	7910	0
573	20231106	103000	132621810	7910	7910	7910	7910	0
574	20231106	102900	132621810	7910	7910	7910	7910	0
575	20231106	102800	132621810	7910	7910	7910	7910	100
576	20231106	102700	131830810	7920	7920	7920	7920	0
577	20231106	102600	131830810	7920	7920	7920	7920	0
578	20231106	102500	131830810	7920	7920	7920	7920	5
579	20231106	102400	131791210	7920	7920	7920	7920	50
580	20231106	102300	131395210	7920	7920	7920	7920	0
581	20231106	102200	131395210	7920	7920	7920	7920	14
582	20231106	102100	131284330	7920	7920	7920	7920	0
583	20231106	102000	131284330	7920	7920	7920	7920	2
584	20231106	101900	131268490	7920	7920	7920	7920	20
585	20231106	101800	131110090	7950	7950	7950	7950	0
586	20231106	101700	131110090	7950	7950	7950	7950	0
587	20231106	101600	131110090	7950	7950	7950	7950	0
588	20231106	101500	131110090	7950	7950	7950	7950	4
589	20231106	101400	131078290	7950	7920	7950	7920	826
590	20231106	101300	124536340	7920	7920	7920	7920	0
591	20231106	101200	124536340	7920	7920	7920	7920	0
592	20231106	101100	124536340	7920	7920	7920	7920	55
593	20231106	101000	124100740	7920	7920	7920	7920	100
594	20231106	100900	123308740	7920	7920	7920	7920	30
595	20231106	100800	123071140	7920	7920	7920	7920	161
596	20231106	100700	121796020	7920	7920	7920	7920	4
597	20231106	100600	121764340	7920	7920	7920	7910	13
598	20231106	100500	121661480	7920	7920	7920	7920	0
599	20231106	100400	121661480	7920	7920	7920	7920	1
600	20231106	100300	121653560	7920	7920	7920	7920	140
601	20231106	100200	120544760	7920	7920	7920	7920	2
602	20231106	100100	120528920	7920	7920	7920	7920	0
603	20231106	100000	120528920	7920	7950	7950	7920	1043
604	20231106	095900	112268170	7950	7950	7950	7950	2
605	20231106	095800	112252270	7950	7950	7950	7950	6
606	20231106	095700	112204570	7960	7960	7960	7960	729
607	20231106	095600	106401730	7960	7970	7970	7960	2685
608	20231106	095500	85014860	8010	8010	8010	8010	0
609	20231106	095400	85014860	8010	8010	8010	8010	1
610	20231106	095300	85006850	7980	7980	7980	7980	5
611	20231106	095200	84966950	7980	8010	8010	7980	123
612	20231106	095100	83985380	8000	8000	8000	8000	0
613	20231106	095000	83985380	8000	8000	8000	8000	0
614	20231106	094900	83985380	8000	8000	8000	8000	1185
615	20231106	094800	74505380	8000	8000	8000	8000	371
616	20231106	094700	71537380	8000	8000	8000	8000	0
617	20231106	094600	71537380	8000	7990	8000	7990	3
618	20231106	094500	71513400	7980	7920	7980	7920	1408
619	20231106	094400	60350670	7920	7920	7920	7920	4
620	20231106	094300	60318990	7910	7910	7910	7910	0
621	20231106	094200	60318990	7910	7910	7910	7910	0
622	20231106	094100	60318990	7910	7910	7910	7910	0
623	20231106	094000	60318990	7910	7910	7910	7910	0
624	20231106	093900	60318990	7910	7910	7910	7910	0
625	20231106	093800	60318990	7910	7910	7910	7910	0
626	20231106	093700	60318990	7910	7920	7920	7910	25
627	20231106	093600	60121210	7920	7920	7920	7920	3
628	20231106	093500	60097450	7920	7920	7920	7920	201
629	20231106	093400	58505530	7920	7920	7920	7920	0
630	20231106	093300	58505530	7920	7920	7920	7920	10
631	20231106	093200	58426330	7910	7920	7920	7910	13
632	20231106	093100	58323490	7920	7920	7920	7920	1
633	20231106	093000	58315570	7920	7920	7920	7920	0
634	20231106	092900	58315570	7920	7920	7920	7910	346
635	20231106	092800	55578200	7920	7920	7920	7920	0
636	20231106	092700	55578200	7920	7920	7920	7920	5
637	20231106	092600	55538600	7920	7920	7920	7890	392
638	20231106	092500	52434860	7890	7920	7920	7890	1156
639	20231106	092400	43289520	7920	7930	7930	7920	723
640	20231106	092300	37559630	7970	7970	7970	7970	1
641	20231106	092200	37551660	7920	7920	7920	7920	0
642	20231106	092100	37551660	7920	7920	7920	7920	0
643	20231106	092000	37551660	7920	7920	7920	7920	373
644	20231106	091900	34597500	7990	7990	7990	7990	100
645	20231106	091800	33798500	7990	7990	8000	7990	625
646	20231106	091700	28799300	7990	7990	7990	7990	0
647	20231106	091600	28799300	7990	7890	7990	7890	40
648	20231106	091500	28482400	7890	7990	7990	7890	262
649	20231106	091400	26413890	7920	7920	7920	7920	25
650	20231106	091300	26215890	7920	8000	8000	7920	34
651	20231106	091200	25945810	8000	7920	8000	7920	3
652	20231106	091100	25921970	7920	7920	7920	7920	29
653	20231106	091000	25692290	7920	7870	7930	7870	102
654	20231106	090900	24887360	7870	7860	7870	7860	626
655	20231106	090800	19965780	7860	7860	7860	7850	830
656	20231106	090700	13442890	7870	7900	7900	7850	154
657	20231106	090600	12230740	7900	7960	7960	7900	69
658	20231106	090500	11684970	7970	8070	8070	7970	167
659	20231106	090400	10349280	8070	8070	8070	8070	0
660	20231106	090300	10349280	8070	8070	8070	8070	0
661	20231106	090200	10349280	8070	8010	8070	8000	924
662	20231106	090100	2949270	8010	8010	8010	8010	152
663	20231106	090000	1731750	8010	8070	8070	8010	215