KissMeData/330860/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210800	404657290	19760	19760	19760	19760	814
3	20231108	210700	404657290	19760	19760	19760	19760	0
4	20231108	210600	404657290	19760	19760	19760	19760	0
5	20231108	210500	404657290	19760	19760	19760	19760	0
6	20231108	210400	404657290	19760	19760	19760	19760	0
7	20231108	210300	404657290	19760	19760	19760	19760	0
8	20231108	210200	404657290	19760	19760	19760	19760	0
9	20231108	210100	404657290	19760	19760	19760	19760	0
10	20231108	210000	404657290	19760	19760	19760	19760	0
11	20231108	205900	404657290	19760	19760	19760	19760	0
12	20231108	205800	404657290	19760	19760	19760	19760	0
13	20231108	205700	404657290	19760	19760	19760	19760	0
14	20231108	205600	404657290	19760	19760	19760	19760	0
15	20231108	205500	404657290	19760	19760	19760	19760	0
16	20231108	205400	404657290	19760	19760	19760	19760	0
17	20231108	205300	404657290	19760	19760	19760	19760	0
18	20231108	205200	404657290	19760	19760	19760	19760	0
19	20231108	205100	404657290	19760	19760	19760	19760	0
20	20231108	205000	404657290	19760	19760	19760	19760	0
21	20231108	204900	404657290	19760	19760	19760	19760	0
22	20231108	204800	404657290	19760	19760	19760	19760	0
23	20231108	204700	404657290	19760	19760	19760	19760	0
24	20231108	204600	404657290	19760	19760	19760	19760	0
25	20231108	204500	404657290	19760	19760	19760	19760	0
26	20231108	204400	404657290	19760	19760	19760	19760	0
27	20231108	204300	404657290	19760	19760	19760	19760	0
28	20231108	204200	404657290	19760	19760	19760	19760	0
29	20231108	204100	404657290	19760	19760	19760	19760	0
30	20231108	204000	404657290	19760	19760	19760	19760	0
31	20231108	203900	404657290	19760	19760	19760	19760	0
32	20231108	203800	404657290	19760	19760	19760	19760	814
33	20231108	203700	404657290	19760	19760	19760	19760	0
34	20231108	203600	404657290	19760	19760	19760	19760	0
35	20231108	203500	404657290	19760	19760	19760	19760	0
36	20231108	203400	404657290	19760	19760	19760	19760	0
37	20231108	203300	404657290	19760	19760	19760	19760	0
38	20231108	203200	404657290	19760	19760	19760	19760	0
39	20231108	203100	404657290	19760	19760	19760	19760	0
40	20231108	203000	404657290	19760	19760	19760	19760	0
41	20231108	202900	404657290	19760	19760	19760	19760	0
42	20231108	202800	404657290	19760	19760	19760	19760	0
43	20231108	202700	404657290	19760	19760	19760	19760	0
44	20231108	202600	404657290	19760	19760	19760	19760	0
45	20231108	202500	404657290	19760	19760	19760	19760	0
46	20231108	202400	404657290	19760	19760	19760	19760	0
47	20231108	202300	404657290	19760	19760	19760	19760	0
48	20231108	202200	404657290	19760	19760	19760	19760	0
49	20231108	202100	404657290	19760	19760	19760	19760	0
50	20231108	202000	404657290	19760	19760	19760	19760	0
51	20231108	201900	404657290	19760	19760	19760	19760	0
52	20231108	201800	404657290	19760	19760	19760	19760	0
53	20231108	201700	404657290	19760	19760	19760	19760	0
54	20231108	201600	404657290	19760	19760	19760	19760	0
55	20231108	201500	404657290	19760	19760	19760	19760	0
56	20231108	201400	404657290	19760	19760	19760	19760	0
57	20231108	201300	404657290	19760	19760	19760	19760	0
58	20231108	201200	404657290	19760	19760	19760	19760	0
59	20231108	201100	404657290	19760	19760	19760	19760	0
60	20231108	201000	404657290	19760	19760	19760	19760	0
61	20231108	200900	404657290	19760	19760	19760	19760	0
62	20231108	200800	404657290	19760	19760	19760	19760	814
63	20231108	200700	404657290	19760	19760	19760	19760	0
64	20231108	200600	404657290	19760	19760	19760	19760	0
65	20231108	200500	404657290	19760	19760	19760	19760	0
66	20231108	200400	404657290	19760	19760	19760	19760	0
67	20231108	200300	404657290	19760	19760	19760	19760	0
68	20231108	200200	404657290	19760	19760	19760	19760	0
69	20231108	200100	404657290	19760	19760	19760	19760	0
70	20231108	200000	404657290	19760	19760	19760	19760	0
71	20231108	195900	404657290	19760	19760	19760	19760	0
72	20231108	195800	404657290	19760	19760	19760	19760	0
73	20231108	195700	404657290	19760	19760	19760	19760	0
74	20231108	195600	404657290	19760	19760	19760	19760	0
75	20231108	195500	404657290	19760	19760	19760	19760	0
76	20231108	195400	404657290	19760	19760	19760	19760	0
77	20231108	195300	404657290	19760	19760	19760	19760	0
78	20231108	195200	404657290	19760	19760	19760	19760	0
79	20231108	195100	404657290	19760	19760	19760	19760	0
80	20231108	195000	404657290	19760	19760	19760	19760	0
81	20231108	194900	404657290	19760	19760	19760	19760	0
82	20231108	194800	404657290	19760	19760	19760	19760	0
83	20231108	194700	404657290	19760	19760	19760	19760	0
84	20231108	194600	404657290	19760	19760	19760	19760	0
85	20231108	194500	404657290	19760	19760	19760	19760	0
86	20231108	194400	404657290	19760	19760	19760	19760	0
87	20231108	194300	404657290	19760	19760	19760	19760	0
88	20231108	194200	404657290	19760	19760	19760	19760	0
89	20231108	194100	404657290	19760	19760	19760	19760	0
90	20231108	194000	404657290	19760	19760	19760	19760	0
91	20231108	193900	404657290	19760	19760	19760	19760	0
92	20231108	193800	404657290	19760	19760	19760	19760	814
93	20231108	193700	404657290	19760	19760	19760	19760	0
94	20231108	193600	404657290	19760	19760	19760	19760	0
95	20231108	193500	404657290	19760	19760	19760	19760	0
96	20231108	193400	404657290	19760	19760	19760	19760	0
97	20231108	193300	404657290	19760	19760	19760	19760	0
98	20231108	193200	404657290	19760	19760	19760	19760	0
99	20231108	193100	404657290	19760	19760	19760	19760	0
100	20231108	193000	404657290	19760	19760	19760	19760	0
101	20231108	192900	404657290	19760	19760	19760	19760	0
102	20231108	192800	404657290	19760	19760	19760	19760	0
103	20231108	192700	404657290	19760	19760	19760	19760	0
104	20231108	192600	404657290	19760	19760	19760	19760	0
105	20231108	192500	404657290	19760	19760	19760	19760	0
106	20231108	192400	404657290	19760	19760	19760	19760	0
107	20231108	192300	404657290	19760	19760	19760	19760	0
108	20231108	192200	404657290	19760	19760	19760	19760	0
109	20231108	192100	404657290	19760	19760	19760	19760	0
110	20231108	192000	404657290	19760	19760	19760	19760	0
111	20231108	191900	404657290	19760	19760	19760	19760	0
112	20231108	191800	404657290	19760	19760	19760	19760	0
113	20231108	191700	404657290	19760	19760	19760	19760	0
114	20231108	191600	404657290	19760	19760	19760	19760	0
115	20231108	191500	404657290	19760	19760	19760	19760	0
116	20231108	191400	404657290	19760	19760	19760	19760	0
117	20231108	191300	404657290	19760	19760	19760	19760	0
118	20231108	191200	404657290	19760	19760	19760	19760	0
119	20231108	191100	404657290	19760	19760	19760	19760	0
120	20231108	191000	404657290	19760	19760	19760	19760	0
121	20231108	190900	404657290	19760	19760	19760	19760	0
122	20231108	190800	404657290	19760	19760	19760	19760	814
123	20231108	190700	404657290	19760	19760	19760	19760	0
124	20231108	190600	404657290	19760	19760	19760	19760	0
125	20231108	190500	404657290	19760	19760	19760	19760	0
126	20231108	190400	404657290	19760	19760	19760	19760	0
127	20231108	190300	404657290	19760	19760	19760	19760	0
128	20231108	190200	404657290	19760	19760	19760	19760	0
129	20231108	190100	404657290	19760	19760	19760	19760	0
130	20231108	190000	404657290	19760	19760	19760	19760	0
131	20231108	185900	404657290	19760	19760	19760	19760	0
132	20231108	185800	404657290	19760	19760	19760	19760	0
133	20231108	185700	404657290	19760	19760	19760	19760	0
134	20231108	185600	404657290	19760	19760	19760	19760	0
135	20231108	185500	404657290	19760	19760	19760	19760	0
136	20231108	185400	404657290	19760	19760	19760	19760	0
137	20231108	185300	404657290	19760	19760	19760	19760	0
138	20231108	185200	404657290	19760	19760	19760	19760	0
139	20231108	185100	404657290	19760	19760	19760	19760	0
140	20231108	185000	404657290	19760	19760	19760	19760	0
141	20231108	184900	404657290	19760	19760	19760	19760	0
142	20231108	184800	404657290	19760	19760	19760	19760	0
143	20231108	184700	404657290	19760	19760	19760	19760	0
144	20231108	184600	404657290	19760	19760	19760	19760	0
145	20231108	184500	404657290	19760	19760	19760	19760	0
146	20231108	184400	404657290	19760	19760	19760	19760	0
147	20231108	184300	404657290	19760	19760	19760	19760	0
148	20231108	184200	404657290	19760	19760	19760	19760	0
149	20231108	184100	404657290	19760	19760	19760	19760	0
150	20231108	184000	404657290	19760	19760	19760	19760	0
151	20231108	183900	404657290	19760	19760	19760	19760	0
152	20231108	183800	404657290	19760	19760	19760	19760	814
153	20231108	183700	404657290	19760	19760	19760	19760	0
154	20231108	183600	404657290	19760	19760	19760	19760	0
155	20231108	183500	404657290	19760	19760	19760	19760	0
156	20231108	183400	404657290	19760	19760	19760	19760	0
157	20231108	183300	404657290	19760	19760	19760	19760	0
158	20231108	183200	404657290	19760	19760	19760	19760	0
159	20231108	183100	404657290	19760	19760	19760	19760	0
160	20231108	183000	404657290	19760	19760	19760	19760	0
161	20231108	182900	404657290	19760	19760	19760	19760	0
162	20231108	182800	404657290	19760	19760	19760	19760	0
163	20231108	182700	404657290	19760	19760	19760	19760	0
164	20231108	182600	404657290	19760	19760	19760	19760	0
165	20231108	182500	404657290	19760	19760	19760	19760	0
166	20231108	182400	404657290	19760	19760	19760	19760	0
167	20231108	182300	404657290	19760	19760	19760	19760	0
168	20231108	182200	404657290	19760	19760	19760	19760	0
169	20231108	182100	404657290	19760	19760	19760	19760	0
170	20231108	182000	404657290	19760	19760	19760	19760	0
171	20231108	181900	404657290	19760	19760	19760	19760	0
172	20231108	181800	404657290	19760	19760	19760	19760	0
173	20231108	181700	404657290	19760	19760	19760	19760	0
174	20231108	181600	404657290	19760	19760	19760	19760	0
175	20231108	181500	404657290	19760	19760	19760	19760	0
176	20231108	181400	404657290	19760	19760	19760	19760	0
177	20231108	181300	404657290	19760	19760	19760	19760	0
178	20231108	181200	404657290	19760	19760	19760	19760	0
179	20231108	181100	404657290	19760	19760	19760	19760	0
180	20231108	181000	404657290	19760	19760	19760	19760	0
181	20231108	180900	404657290	19760	19760	19760	19760	0
182	20231108	180800	404657290	19760	19760	19760	19760	814
183	20231108	180700	404657290	19760	19760	19760	19760	0
184	20231108	180600	404657290	19760	19760	19760	19760	0
185	20231108	180500	404657290	19760	19760	19760	19760	0
186	20231108	180400	404657290	19760	19760	19760	19760	0
187	20231108	180300	404657290	19760	19760	19760	19760	0
188	20231108	180200	404657290	19760	19760	19760	19760	0
189	20231108	180100	404657290	19760	19760	19760	19760	0
190	20231108	180000	404657290	19760	19760	19760	19760	0
191	20231108	175900	404657290	19760	19760	19760	19760	0
192	20231108	175800	404657290	19760	19760	19760	19760	0
193	20231108	175700	404657290	19760	19760	19760	19760	0
194	20231108	175600	404657290	19760	19760	19760	19760	0
195	20231108	175500	404657290	19760	19760	19760	19760	0
196	20231108	175400	404657290	19760	19760	19760	19760	0
197	20231108	175300	404657290	19760	19760	19760	19760	0
198	20231108	175200	404657290	19760	19760	19760	19760	0
199	20231108	175100	404657290	19760	19760	19760	19760	0
200	20231108	175000	404657290	19760	19760	19760	19760	0
201	20231108	174900	404657290	19760	19760	19760	19760	0
202	20231108	174800	404657290	19760	19760	19760	19760	0
203	20231108	174700	404657290	19760	19760	19760	19760	0
204	20231108	174600	404657290	19760	19760	19760	19760	0
205	20231108	174500	404657290	19760	19760	19760	19760	0
206	20231108	174400	404657290	19760	19760	19760	19760	0
207	20231108	174300	404657290	19760	19760	19760	19760	0
208	20231108	174200	404657290	19760	19760	19760	19760	0
209	20231108	174100	404657290	19760	19760	19760	19760	0
210	20231108	174000	404657290	19760	19760	19760	19760	0
211	20231108	173900	404657290	19760	19760	19760	19760	0
212	20231108	173800	404657290	19760	19760	19760	19760	814
213	20231108	173700	404657290	19760	19760	19760	19760	0
214	20231108	173600	404657290	19760	19760	19760	19760	0
215	20231108	173500	404657290	19760	19760	19760	19760	0
216	20231108	173400	404657290	19760	19760	19760	19760	0
217	20231108	173300	404657290	19760	19760	19760	19760	0
218	20231108	173200	404657290	19760	19760	19760	19760	0
219	20231108	173100	404657290	19760	19760	19760	19760	0
220	20231108	173000	404657290	19760	19760	19760	19760	0
221	20231108	172900	404657290	19760	19760	19760	19760	0
222	20231108	172800	404657290	19760	19760	19760	19760	0
223	20231108	172700	404657290	19760	19760	19760	19760	0
224	20231108	172600	404657290	19760	19760	19760	19760	0
225	20231108	172500	404657290	19760	19760	19760	19760	0
226	20231108	172400	404657290	19760	19760	19760	19760	0
227	20231108	172300	404657290	19760	19760	19760	19760	0
228	20231108	172200	404657290	19760	19760	19760	19760	0
229	20231108	172100	404657290	19760	19760	19760	19760	0
230	20231108	172000	404657290	19760	19760	19760	19760	0
231	20231108	171900	404657290	19760	19760	19760	19760	0
232	20231108	171800	404657290	19760	19760	19760	19760	0
233	20231108	171700	404657290	19760	19760	19760	19760	0
234	20231108	171600	404657290	19760	19760	19760	19760	0
235	20231108	171500	404657290	19760	19760	19760	19760	0
236	20231108	171400	404657290	19760	19760	19760	19760	0
237	20231108	171300	404657290	19760	19760	19760	19760	0
238	20231108	171200	404657290	19760	19760	19760	19760	0
239	20231108	171100	404657290	19760	19760	19760	19760	0
240	20231108	171000	404657290	19760	19760	19760	19760	0
241	20231108	170900	404657290	19760	19760	19760	19760	0
242	20231108	170800	404657290	19760	19760	19760	19760	814
243	20231108	170700	404657290	19760	19760	19760	19760	0
244	20231108	170600	404657290	19760	19760	19760	19760	0
245	20231108	170500	404657290	19760	19760	19760	19760	0
246	20231108	170400	404657290	19760	19760	19760	19760	0
247	20231108	170300	404657290	19760	19760	19760	19760	0
248	20231108	170200	404657290	19760	19760	19760	19760	0
249	20231108	170100	404657290	19760	19760	19760	19760	0
250	20231108	170000	404657290	19760	19760	19760	19760	0
251	20231108	165900	404657290	19760	19760	19760	19760	0
252	20231108	165800	404657290	19760	19760	19760	19760	0
253	20231108	165700	404657290	19760	19760	19760	19760	0
254	20231108	165600	404657290	19760	19760	19760	19760	0
255	20231108	165500	404657290	19760	19760	19760	19760	0
256	20231108	165400	404657290	19760	19760	19760	19760	0
257	20231108	165300	404657290	19760	19760	19760	19760	0
258	20231108	165200	404657290	19760	19760	19760	19760	0
259	20231108	165100	404657290	19760	19760	19760	19760	0
260	20231108	165000	404657290	19760	19760	19760	19760	0
261	20231108	164900	404657290	19760	19760	19760	19760	0
262	20231108	164800	404657290	19760	19760	19760	19760	0
263	20231108	164700	404657290	19760	19760	19760	19760	0
264	20231108	164600	404657290	19760	19760	19760	19760	0
265	20231108	164500	404657290	19760	19760	19760	19760	0
266	20231108	164400	404657290	19760	19760	19760	19760	0
267	20231108	164300	404657290	19760	19760	19760	19760	0
268	20231108	164200	404657290	19760	19760	19760	19760	0
269	20231108	164100	404657290	19760	19760	19760	19760	0
270	20231108	164000	404657290	19760	19760	19760	19760	0
271	20231108	163900	404657290	19760	19760	19760	19760	0
272	20231108	163800	404657290	19760	19760	19760	19760	814
273	20231108	163700	404657290	19760	19760	19760	19760	0
274	20231108	163600	404657290	19760	19760	19760	19760	0
275	20231108	163500	404657290	19760	19760	19760	19760	0
276	20231108	163400	404657290	19760	19760	19760	19760	0
277	20231108	163300	404657290	19760	19760	19760	19760	0
278	20231108	163200	404657290	19760	19760	19760	19760	0
279	20231108	163100	404657290	19760	19760	19760	19760	0
280	20231108	163000	404657290	19760	19760	19760	19760	0
281	20231108	162900	404657290	19760	19760	19760	19760	0
282	20231108	162800	404657290	19760	19760	19760	19760	0
283	20231108	162700	404657290	19760	19760	19760	19760	0
284	20231108	162600	404657290	19760	19760	19760	19760	0
285	20231108	162500	404657290	19760	19760	19760	19760	0
286	20231108	162400	404657290	19760	19760	19760	19760	0
287	20231108	162300	404657290	19760	19760	19760	19760	0
288	20231108	162200	404657290	19760	19760	19760	19760	0
289	20231108	162100	404657290	19760	19760	19760	19760	0
290	20231108	162000	404657290	19760	19760	19760	19760	0
291	20231108	161900	404657290	19760	19760	19760	19760	0
292	20231108	161800	404657290	19760	19760	19760	19760	0
293	20231108	161700	404657290	19760	19760	19760	19760	0
294	20231108	161600	404657290	19760	19760	19760	19760	0
295	20231108	161500	404657290	19760	19760	19760	19760	0
296	20231108	161400	404657290	19760	19760	19760	19760	0
297	20231108	161300	404657290	19760	19760	19760	19760	0
298	20231108	161200	404657290	19760	19760	19760	19760	0
299	20231108	161100	404657290	19760	19760	19760	19760	0
300	20231108	161000	404657290	19760	19760	19760	19760	0
301	20231108	160900	404657290	19760	19760	19760	19760	0
302	20231108	160800	404657290	19760	19760	19760	19760	814
303	20231108	160700	404657290	19760	19760	19760	19760	0
304	20231108	160600	404657290	19760	19760	19760	19760	0
305	20231108	160500	404657290	19760	19760	19760	19760	0
306	20231108	160400	404657290	19760	19760	19760	19760	0
307	20231108	160300	404657290	19760	19760	19760	19760	0
308	20231108	160200	404657290	19760	19760	19760	19760	0
309	20231108	160100	404657290	19760	19760	19760	19760	0
310	20231108	160000	404657290	19760	19760	19760	19760	0
311	20231108	155900	404657290	19760	19760	19760	19760	0
312	20231108	155800	404657290	19760	19760	19760	19760	0
313	20231108	155700	404657290	19760	19760	19760	19760	0
314	20231108	155600	404657290	19760	19760	19760	19760	0
315	20231108	155500	404657290	19760	19760	19760	19760	0
316	20231108	155400	404657290	19760	19760	19760	19760	0
317	20231108	155300	404657290	19760	19760	19760	19760	0
318	20231108	155200	404657290	19760	19760	19760	19760	0
319	20231108	155100	404657290	19760	19760	19760	19760	0
320	20231108	155000	404657290	19760	19760	19760	19760	0
321	20231108	154900	404657290	19760	19760	19760	19760	0
322	20231108	154800	404657290	19760	19760	19760	19760	0
323	20231108	154700	404657290	19760	19760	19760	19760	0
324	20231108	154600	404657290	19760	19760	19760	19760	0
325	20231108	154500	404657290	19760	19760	19760	19760	0
326	20231108	154400	404657290	19760	19760	19760	19760	0
327	20231108	154300	404657290	19760	19760	19760	19760	0
328	20231108	154200	404657290	19760	19760	19760	19760	0
329	20231108	154100	404657290	19760	19760	19760	19760	0
330	20231108	154000	404657290	19760	19760	19760	19760	0
331	20231108	153900	404657290	19760	19760	19760	19760	0
332	20231108	153800	404657290	19760	19760	19760	19760	814
333	20231108	153700	404657290	19760	19760	19760	19760	0
334	20231108	153600	404657290	19760	19760	19760	19760	0
335	20231108	153500	404657290	19760	19760	19760	19760	0
336	20231108	153400	404657290	19760	19760	19760	19760	0
337	20231108	153300	404657290	19760	19760	19760	19760	0
338	20231108	153200	404657290	19760	19760	19760	19760	0
339	20231108	153100	404657290	19760	19760	19760	19760	0
340	20231108	153000	404657290	19760	19760	19760	19760	814
341	20231108	152900	388572650	19800	19800	19800	19800	0
342	20231108	152800	388572650	19800	19800	19800	19800	0
343	20231108	152700	388572650	19800	19800	19800	19800	0
344	20231108	152600	388572650	19800	19800	19800	19800	0
345	20231108	152500	388572650	19800	19800	19800	19800	0
346	20231108	152400	388572650	19800	19800	19800	19800	0
347	20231108	152300	388572650	19800	19800	19800	19800	0
348	20231108	152200	388572650	19800	19800	19800	19800	0
349	20231108	152100	388572650	19800	19800	19800	19800	0
350	20231108	152000	388572650	19800	19800	19800	19800	0
351	20231108	151900	388572650	19800	19800	19800	19800	7
352	20231108	151800	388434050	19860	19850	19860	19850	12
353	20231108	151700	388195780	19860	19830	19860	19830	6
354	20231108	151600	388076730	19830	19830	19840	19830	56
355	20231108	151500	386965790	19830	19830	19830	19830	1
356	20231108	151400	386945960	19840	19840	19840	19840	0
357	20231108	151300	386945960	19840	19840	19840	19840	15
358	20231108	151200	386648360	19790	19790	19790	19790	0
359	20231108	151100	386648360	19790	19790	19790	19790	15
360	20231108	151000	386351510	19790	19790	19790	19790	1
361	20231108	150900	386331720	19800	19800	19800	19800	0
362	20231108	150800	386331720	19800	19820	19820	19800	13
363	20231108	150700	386074290	19790	19790	19790	19790	0
364	20231108	150600	386074290	19790	19790	19790	19790	7
365	20231108	150500	385935760	19800	19800	19800	19800	5
366	20231108	150400	385836760	19800	19800	19800	19790	110
367	20231108	150300	383658800	19800	19810	19810	19790	367
368	20231108	150200	376392250	19810	19810	19810	19810	87
369	20231108	150100	374668780	19820	19840	19840	19820	104
370	20231108	150000	372606760	19840	19860	19860	19840	591
371	20231108	145900	360876010	19880	19930	19930	19880	25
372	20231108	145800	360378310	19930	19930	19930	19930	1
373	20231108	145700	360358380	19930	19930	19930	19930	10
374	20231108	145600	360159080	19930	19930	19930	19930	0
375	20231108	145500	360159080	19930	19920	19930	19920	9
376	20231108	145400	359979760	19940	19940	19940	19940	0
377	20231108	145300	359979760	19940	19940	19940	19940	0
378	20231108	145200	359979760	19940	19940	19940	19940	0
379	20231108	145100	359979760	19940	19940	19940	19940	0
380	20231108	145000	359979760	19940	19940	19940	19940	15
381	20231108	144900	359680660	19850	19940	19950	19850	148
382	20231108	144800	356741410	19940	19930	19940	19930	4
383	20231108	144700	356661680	19940	19940	19940	19940	100
384	20231108	144600	354667680	19960	19960	19960	19960	0
385	20231108	144500	354667680	19960	19960	19960	19960	0
386	20231108	144400	354667680	19960	19960	19960	19960	0
387	20231108	144300	354667680	19960	19960	19960	19960	16
388	20231108	144200	354348320	19850	19850	19850	19850	240
389	20231108	144100	349584320	19850	19870	19870	19850	261
390	20231108	144000	344399310	19880	19880	19880	19880	25
391	20231108	143900	343902310	19870	19870	19870	19870	0
392	20231108	143800	343902310	19870	19900	19900	19870	799
393	20231108	143700	328016440	19900	19900	19900	19900	105
394	20231108	143600	325926940	19910	19910	19910	19910	122
395	20231108	143500	323497920	20000	20000	20000	20000	0
396	20231108	143400	323497920	20000	20000	20000	20000	0
397	20231108	143300	323497920	20000	20000	20000	20000	0
398	20231108	143200	323497920	20000	20000	20000	20000	0
399	20231108	143100	323497920	20000	19990	20000	19990	16
400	20231108	143000	323177960	19900	19900	19900	19900	0
401	20231108	142900	323177960	19900	19900	19900	19900	0
402	20231108	142800	323177960	19900	19900	19900	19900	0
403	20231108	142700	323177960	19900	19900	19900	19900	0
404	20231108	142600	323177960	19900	19900	19900	19900	37
405	20231108	142500	322441660	19900	19900	19900	19900	4
406	20231108	142400	322362060	19900	19900	19900	19900	11
407	20231108	142300	322143160	19900	19900	19900	19900	0
408	20231108	142200	322143160	19900	19900	19900	19900	13
409	20231108	142100	321884460	19990	19990	19990	19990	0
410	20231108	142000	321884460	19990	19990	19990	19990	1
411	20231108	141900	321864470	19950	19950	19950	19950	0
412	20231108	141800	321864470	19950	19960	19960	19950	577
413	20231108	141700	310351260	19960	19960	19960	19960	16
414	20231108	141600	310031900	20000	20000	20000	20000	0
415	20231108	141500	310031900	20000	20000	20000	20000	0
416	20231108	141400	310031900	20000	19990	20000	19970	96
417	20231108	141300	308112590	20000	20000	20000	20000	200
418	20231108	141200	304112590	20000	20050	20050	20000	131
419	20231108	141100	301491840	19970	19970	19970	19970	0
420	20231108	141000	301491840	19970	19970	19970	19970	0
421	20231108	140900	301491840	19970	19970	19970	19970	0
422	20231108	140800	301491840	19970	19970	19970	19970	0
423	20231108	140700	301491840	19970	19970	19970	19970	0
424	20231108	140600	301491840	19970	19970	19970	19970	40
425	20231108	140500	300693040	19970	19970	19970	19970	10
426	20231108	140400	300493340	19990	19990	19990	19990	1
427	20231108	140300	300473350	20000	20050	20050	20000	28
428	20231108	140200	299913200	20050	20050	20050	20050	0
429	20231108	140100	299913200	20050	20050	20050	20050	53
430	20231108	140000	298850550	20050	20050	20050	20050	15
431	20231108	135900	298549800	20050	20050	20050	20050	0
432	20231108	135800	298549800	20050	20050	20050	20050	1
433	20231108	135700	298529750	19990	19990	19990	19990	0
434	20231108	135600	298529750	19990	19990	20000	19990	15
435	20231108	135500	298229770	19990	19990	19990	19990	0
436	20231108	135400	298229770	19990	19990	19990	19990	14
437	20231108	135300	297949910	19990	19980	19990	19980	12
438	20231108	135200	297710140	19950	19950	19950	19950	0
439	20231108	135100	297710140	19950	19950	19950	19950	0
440	20231108	135000	297710140	19950	19950	19950	19950	73
441	20231108	134900	296253790	19960	19960	19960	19960	17
442	20231108	134800	295914470	19960	19960	19960	19960	12
443	20231108	134700	295674950	19960	19960	19960	19960	122
444	20231108	134600	293239830	19960	19930	19960	19920	62
445	20231108	134500	292003170	19970	19970	19970	19970	0
446	20231108	134400	292003170	19970	19970	19970	19970	0
447	20231108	134300	292003170	19970	19970	19970	19970	38
448	20231108	134200	291244310	19960	19950	19960	19950	64
449	20231108	134100	289967070	19950	19950	19950	19950	15
450	20231108	134000	289667820	19920	19920	19920	19920	1
451	20231108	133900	289647900	19920	19920	19920	19920	32
452	20231108	133800	289010460	19880	19880	19880	19880	0
453	20231108	133700	289010460	19880	19880	19880	19880	0
454	20231108	133600	289010460	19880	19880	19880	19880	0
455	20231108	133500	289010460	19880	19880	19880	19880	0
456	20231108	133400	289010460	19880	19880	19880	19880	0
457	20231108	133300	289010460	19880	19880	19880	19880	200
458	20231108	133200	285034460	19880	19920	19920	19880	203
459	20231108	133100	280997800	19900	19900	19900	19900	3
460	20231108	133000	280938100	19900	19890	19900	19890	31
461	20231108	132900	280321490	19890	19890	19890	19890	20
462	20231108	132800	279923690	19890	19910	19910	19890	350
463	20231108	132700	272958140	19960	19960	19960	19960	16
464	20231108	132600	272638780	19970	19970	19970	19970	0
465	20231108	132500	272638780	19970	19970	19970	19970	0
466	20231108	132400	272638780	19970	19970	19970	19970	0
467	20231108	132300	272638780	19970	19970	19970	19970	0
468	20231108	132200	272638780	19970	19970	19970	19970	0
469	20231108	132100	272638780	19970	19970	19970	19970	0
470	20231108	132000	272638780	19970	19970	19970	19970	15
471	20231108	131900	272339230	19900	19900	19900	19900	0
472	20231108	131800	272339230	19900	19900	19900	19900	0
473	20231108	131700	272339230	19900	19900	19900	19900	0
474	20231108	131600	272339230	19900	19900	19900	19900	0
475	20231108	131500	272339230	19900	19900	19900	19900	0
476	20231108	131400	272339230	19900	19900	19900	19900	0
477	20231108	131300	272339230	19900	19900	19900	19900	0
478	20231108	131200	272339230	19900	19900	19900	19900	0
479	20231108	131100	272339230	19900	19900	19900	19900	0
480	20231108	131000	272339230	19900	19900	19900	19900	0
481	20231108	130900	272339230	19900	19900	19900	19900	0
482	20231108	130800	272339230	19900	19960	19960	19900	1000
483	20231108	130700	252415100	19960	19960	19960	19960	0
484	20231108	130600	252415100	19960	19960	19960	19960	0
485	20231108	130500	252415100	19960	19960	19960	19960	0
486	20231108	130400	252415100	19960	19960	19960	19960	0
487	20231108	130300	252415100	19960	19960	19960	19960	0
488	20231108	130200	252415100	19960	19960	19960	19960	0
489	20231108	130100	252415100	19960	19960	19960	19960	12
490	20231108	130000	252175580	19980	19980	19980	19980	15
491	20231108	125900	251875880	19980	19980	19980	19980	1
492	20231108	125800	251855900	19960	19960	19960	19960	0
493	20231108	125700	251855900	19960	19960	19960	19960	0
494	20231108	125600	251855900	19960	19960	19960	19960	0
495	20231108	125500	251855900	19960	19960	19960	19960	0
496	20231108	125400	251855900	19960	19960	19960	19960	0
497	20231108	125300	251855900	19960	19950	19960	19950	25
498	20231108	125200	251357000	19960	19960	19960	19960	0
499	20231108	125100	251357000	19960	19960	19960	19960	0
500	20231108	125000	251357000	19960	19960	19960	19960	10
501	20231108	124900	251157400	19960	19960	19960	19960	3
502	20231108	124800	251097520	19950	19950	19950	19950	0
503	20231108	124700	251097520	19950	19950	19950	19950	14
504	20231108	124600	250818220	19950	19950	19950	19950	0
505	20231108	124500	250818220	19950	19950	19950	19950	0
506	20231108	124400	250818220	19950	19950	19950	19950	2
507	20231108	124300	250778320	19940	19940	19940	19940	0
508	20231108	124200	250778320	19940	19950	19950	19940	4
509	20231108	124100	250698540	19940	19940	19940	19940	25
510	20231108	124000	250200040	19930	19930	19930	19930	13
511	20231108	123900	249940950	19940	19940	19940	19940	15
512	20231108	123800	249641850	19930	19930	19930	19930	39
513	20231108	123700	248864580	19940	19940	19940	19940	0
514	20231108	123600	248864580	19940	19940	19940	19940	0
515	20231108	123500	248864580	19940	19940	19940	19940	0
516	20231108	123400	248864580	19940	19950	19950	19930	16
517	20231108	123300	248545600	19950	19950	19950	19950	0
518	20231108	123200	248545600	19950	19950	19950	19950	0
519	20231108	123100	248545600	19950	19950	19950	19950	0
520	20231108	123000	248545600	19950	19930	19950	19930	12
521	20231108	122900	248306220	19950	19950	19950	19950	0
522	20231108	122800	248306220	19950	19950	19950	19950	0
523	20231108	122700	248306220	19950	19920	19950	19920	12
524	20231108	122600	248067060	19930	19930	19930	19930	198
525	20231108	122500	244120920	19930	19940	19940	19930	220
526	20231108	122400	239734320	19940	19950	19950	19940	500
527	20231108	122300	229762320	19950	19950	19950	19950	1
528	20231108	122200	229742370	19960	19960	19960	19960	0
529	20231108	122100	229742370	19960	19990	19990	19960	39
530	20231108	122000	228963850	19990	20000	20000	19990	47
531	20231108	121900	228024260	20000	20000	20000	20000	55
532	20231108	121800	226924260	20050	20000	20050	20000	21
533	20231108	121700	226504210	20050	20050	20050	20050	5
534	20231108	121600	226403960	20050	20050	20050	20050	0
535	20231108	121500	226403960	20050	20050	20050	20050	0
536	20231108	121400	226403960	20050	20050	20050	20050	15
537	20231108	121300	226103210	20050	20050	20050	20050	0
538	20231108	121200	226103210	20050	20050	20050	20050	0
539	20231108	121100	226103210	20050	20050	20050	20050	0
540	20231108	121000	226103210	20050	20050	20050	20050	0
541	20231108	120900	226103210	20050	20050	20050	20050	0
542	20231108	120800	226103210	20050	20050	20050	20050	14
543	20231108	120700	225822510	20050	20050	20050	20050	3
544	20231108	120600	225762360	20050	20050	20050	20050	0
545	20231108	120500	225762360	20050	20050	20050	20050	0
546	20231108	120400	225762360	20050	20050	20050	20050	0
547	20231108	120300	225762360	20050	20050	20050	20050	0
548	20231108	120200	225762360	20050	20050	20050	20050	0
549	20231108	120100	225762360	20050	20050	20050	20050	0
550	20231108	120000	225762360	20050	20050	20050	20050	19
551	20231108	115900	225381410	20050	20050	20050	20050	1
552	20231108	115800	225361360	20000	20000	20000	20000	0
553	20231108	115700	225361360	20000	20000	20000	20000	0
554	20231108	115600	225361360	20000	20000	20000	20000	42
555	20231108	115500	224521360	19990	19980	19990	19980	15
556	20231108	115400	224221530	19990	19990	19990	19990	36
557	20231108	115300	223501890	19980	19990	19990	19980	17
558	20231108	115200	223162070	19990	19990	19990	19990	0
559	20231108	115100	223162070	19990	20000	20000	19990	9
560	20231108	115000	222982100	20050	20050	20050	20050	0
561	20231108	114900	222982100	20050	20050	20050	20050	0
562	20231108	114800	222982100	20050	20050	20050	20050	0
563	20231108	114700	222982100	20050	20050	20050	20050	0
564	20231108	114600	222982100	20050	20050	20050	20050	0
565	20231108	114500	222982100	20050	20050	20050	20050	16
566	20231108	114400	222661300	20000	20000	20000	20000	0
567	20231108	114300	222661300	20000	20000	20000	20000	0
568	20231108	114200	222661300	20000	20000	20000	20000	0
569	20231108	114100	222661300	20000	20000	20000	20000	291
570	20231108	114000	216841300	20000	20000	20000	20000	0
571	20231108	113900	216841300	20000	20000	20000	20000	25
572	20231108	113800	216341300	20000	20000	20000	20000	0
573	20231108	113700	216341300	20000	20000	20000	20000	1
574	20231108	113600	216321300	19960	19960	19960	19960	861
575	20231108	113500	199135740	19960	19960	19960	19960	0
576	20231108	113400	199135740	19960	19960	19960	19960	10
577	20231108	113300	198936140	19960	19960	19960	19960	10
578	20231108	113200	198736540	19960	19960	19960	19960	1
579	20231108	113100	198716580	19960	19960	19960	19960	0
580	20231108	113000	198716580	19960	19960	19960	19960	119
581	20231108	112900	196341340	19960	19960	19960	19960	0
582	20231108	112800	196341340	19960	19960	19960	19960	0
583	20231108	112700	196341340	19960	19960	19960	19960	0
584	20231108	112600	196341340	19960	19960	19960	19960	0
585	20231108	112500	196341340	19960	19960	19960	19960	0
586	20231108	112400	196341340	19960	19980	19980	19960	36
587	20231108	112300	195622550	19960	19960	19960	19960	0
588	20231108	112200	195622550	19960	19960	19960	19960	0
589	20231108	112100	195622550	19960	19960	19960	19960	0
590	20231108	112000	195622550	19960	19960	19960	19960	0
591	20231108	111900	195622550	19960	19950	19960	19950	82
592	20231108	111800	193986430	19950	19950	19950	19950	0
593	20231108	111700	193986430	19950	19950	19950	19950	1
594	20231108	111600	193966480	19950	19950	19950	19950	3
595	20231108	111500	193906630	19950	19950	19950	19950	5
596	20231108	111400	193806880	19940	19940	19940	19940	0
597	20231108	111300	193806880	19940	19940	19940	19940	10
598	20231108	111200	193607480	19940	19940	19940	19940	3
599	20231108	111100	193547660	19950	19950	19950	19950	1
600	20231108	111000	193527710	19910	19910	19910	19910	10
601	20231108	110900	193328610	19910	19910	19910	19910	0
602	20231108	110800	193328610	19910	19910	19910	19910	0
603	20231108	110700	193328610	19910	19910	19910	19910	50
604	20231108	110600	192333110	19910	19910	19910	19910	0
605	20231108	110500	192333110	19910	19910	19910	19910	0
606	20231108	110400	192333110	19910	19910	19910	19910	6
607	20231108	110300	192213650	19910	19950	19950	19910	14
608	20231108	110200	191934450	19960	19960	19960	19960	64
609	20231108	110100	190657010	19960	19990	19990	19960	180
610	20231108	110000	187059550	19990	19990	19990	19990	1
611	20231108	105900	187039560	19990	19990	19990	19990	0
612	20231108	105800	187039560	19990	19990	19990	19990	0
613	20231108	105700	187039560	19990	19990	19990	19990	0
614	20231108	105600	187039560	19990	19990	19990	19990	0
615	20231108	105500	187039560	19990	19990	19990	19990	0
616	20231108	105400	187039560	19990	19990	19990	19990	0
617	20231108	105300	187039560	19990	19990	19990	19990	21
618	20231108	105200	186619770	19990	19990	19990	19990	1
619	20231108	105100	186599780	19990	19990	19990	19990	0
620	20231108	105000	186599780	19990	19990	19990	19990	0
621	20231108	104900	186599780	19990	19990	19990	19990	0
622	20231108	104800	186599780	19990	19990	19990	19990	2
623	20231108	104700	186559800	19960	19960	19960	19960	0
624	20231108	104600	186559800	19960	19960	19960	19960	0
625	20231108	104500	186559800	19960	19960	19960	19960	0
626	20231108	104400	186559800	19960	19960	19960	19960	0
627	20231108	104300	186559800	19960	19960	19960	19960	0
628	20231108	104200	186559800	19960	19960	19960	19960	103
629	20231108	104100	184503920	19960	19960	19960	19960	10
630	20231108	104000	184304320	19960	19970	19970	19960	89
631	20231108	103900	182527860	19970	19970	19970	19970	0
632	20231108	103800	182527860	19970	19970	19970	19970	5
633	20231108	103700	182428010	19970	19970	19970	19970	2
634	20231108	103600	182388070	19990	19990	19990	19990	0
635	20231108	103500	182388070	19990	19990	19990	19990	0
636	20231108	103400	182388070	19990	19990	19990	19990	1
637	20231108	103300	182368080	19990	19990	19990	19990	62
638	20231108	103200	181128700	19900	19900	19900	19900	0
639	20231108	103100	181128700	19900	19900	19900	19900	0
640	20231108	103000	181128700	19900	19900	19900	19900	0
641	20231108	102900	181128700	19900	19900	19900	19900	0
642	20231108	102800	181128700	19900	19900	19900	19900	0
643	20231108	102700	181128700	19900	19900	19900	19900	0
644	20231108	102600	181128700	19900	19910	19910	19900	70
645	20231108	102500	179735570	19910	19910	19910	19910	0
646	20231108	102400	179735570	19910	19910	19910	19910	20
647	20231108	102300	179337370	19910	19910	19910	19910	1
648	20231108	102200	179317460	19920	19920	19920	19920	20
649	20231108	102100	178919060	20000	20000	20000	20000	0
650	20231108	102000	178919060	20000	20000	20000	20000	0
651	20231108	101900	178919060	20000	20000	20000	20000	500
652	20231108	101800	168919060	20000	20000	20000	20000	5
653	20231108	101700	168819060	20000	20000	20000	20000	0
654	20231108	101600	168819060	20000	20000	20000	20000	0
655	20231108	101500	168819060	20000	20000	20000	20000	0
656	20231108	101400	168819060	20000	20000	20000	20000	0
657	20231108	101300	168819060	20000	20000	20000	20000	500
658	20231108	101200	158819060	20000	20000	20000	20000	0
659	20231108	101100	158819060	20000	20000	20000	20000	0
660	20231108	101000	158819060	20000	20000	20000	20000	26
661	20231108	100900	158299060	20000	20000	20000	20000	0
662	20231108	100800	158299060	20000	20000	20000	20000	0
663	20231108	100700	158299060	20000	20000	20000	20000	0
664	20231108	100600	158299060	20000	19970	20000	19960	44
665	20231108	100500	157420390	19960	19960	19960	19960	39
666	20231108	100400	156641950	19960	19890	19960	19890	30
667	20231108	100300	156043220	19960	19900	19960	19890	341
668	20231108	100200	149249840	19900	19900	19900	19900	0
669	20231108	100100	149249840	19900	19900	19900	19900	17
670	20231108	100000	148911540	19900	19930	19930	19900	307
671	20231108	095900	142797970	19920	19930	19930	19920	59
672	20231108	095800	141622160	19930	19930	19930	19930	88
673	20231108	095700	139868320	19930	19940	19940	19930	24
674	20231108	095600	139389860	19950	19950	19950	19950	0
675	20231108	095500	139389860	19950	19970	19970	19950	527
676	20231108	095400	128871670	19990	19990	19990	19990	0
677	20231108	095300	128871670	19990	20000	20000	19990	26
678	20231108	095200	128351700	20050	20050	20050	20050	0
679	20231108	095100	128351700	20050	20050	20050	20050	0
680	20231108	095000	128351700	20050	20050	20050	20050	0
681	20231108	094900	128351700	20050	19970	20050	19970	6
682	20231108	094800	128231800	19960	19960	19960	19960	0
683	20231108	094700	128231800	19960	19960	19960	19960	0
684	20231108	094600	128231800	19960	19960	19960	19960	0
685	20231108	094500	128231800	19960	19960	19960	19960	150
686	20231108	094400	125237800	19960	19960	19960	19960	0
687	20231108	094300	125237800	19960	19990	19990	19960	400
688	20231108	094200	117248200	20000	20050	20050	20000	101
689	20231108	094100	115228150	20050	20050	20050	20050	0
690	20231108	094000	115228150	20050	20000	20050	20000	25
691	20231108	093900	114728100	20000	20050	20050	20000	242
692	20231108	093800	109880600	20100	20100	20100	20100	108
693	20231108	093700	107709800	20050	20050	20050	20050	780
694	20231108	093600	92070800	20050	20050	20050	20050	0
695	20231108	093500	92070800	20050	20050	20050	20050	0
696	20231108	093400	92070800	20050	20050	20050	20050	10
697	20231108	093300	91870300	20050	20050	20050	20050	1
698	20231108	093200	91850250	20000	20000	20000	20000	1
699	20231108	093100	91830250	20050	20050	20050	20000	224
700	20231108	093000	87344100	20050	20050	20050	20050	0
701	20231108	092900	87344100	20050	20050	20050	20050	0
702	20231108	092800	87344100	20050	20050	20050	20050	0
703	20231108	092700	87344100	20050	20050	20050	20050	0
704	20231108	092600	87344100	20050	20050	20050	20050	50
705	20231108	092500	86341600	20050	20050	20050	20050	5
706	20231108	092400	86241350	20050	20050	20050	20050	0
707	20231108	092300	86241350	20050	19980	20050	19980	257
708	20231108	092200	81103970	19990	20100	20100	19990	270
709	20231108	092100	75706560	20000	20000	20000	20000	613
710	20231108	092000	63446560	20100	20100	20100	20100	50
711	20231108	091900	62441560	20050	19990	20050	19940	550
712	20231108	091800	51420990	20000	20000	20000	20000	0
713	20231108	091700	51420990	20000	19970	20000	19970	172
714	20231108	091600	47986120	20000	20000	20000	20000	50
715	20231108	091500	46986120	20000	20000	20000	20000	100
716	20231108	091400	44986120	20050	19900	20050	19900	206
717	20231108	091300	40886260	19900	19890	19900	19870	50
718	20231108	091200	39891600	19900	19970	19970	19900	181
719	20231108	091100	36284080	20050	20000	20050	19980	561
720	20231108	091000	25067740	20100	20100	20100	20100	3
721	20231108	090900	25007440	20100	20100	20100	20100	0
722	20231108	090800	25007440	20100	20100	20100	20100	59
723	20231108	090700	23821540	20100	20050	20100	19880	392
724	20231108	090600	15985850	20100	20100	20100	20100	6
725	20231108	090500	15865250	20050	20250	20250	20000	371
726	20231108	090400	8425150	20250	20250	20250	20250	23
727	20231108	090300	7959400	20050	20250	20250	20050	17
728	20231108	090200	7618150	20100	20100	20100	20100	90
729	20231108	090100	5809150	20300	20300	20300	20300	31
730	20231108	090000	5179850	20350	20300	20350	20300	255