KissMeData/405920/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212200	192926130	5280	5280	5280	5280	657
3	20231106	212100	192926130	5280	5280	5280	5280	0
4	20231106	212000	192926130	5280	5280	5280	5280	0
5	20231106	211900	192926130	5280	5280	5280	5280	0
6	20231106	211800	192926130	5280	5280	5280	5280	0
7	20231106	211700	192926130	5280	5280	5280	5280	0
8	20231106	211600	192926130	5280	5280	5280	5280	0
9	20231106	211500	192926130	5280	5280	5280	5280	0
10	20231106	211400	192926130	5280	5280	5280	5280	0
11	20231106	211300	192926130	5280	5280	5280	5280	0
12	20231106	211200	192926130	5280	5280	5280	5280	0
13	20231106	211100	192926130	5280	5280	5280	5280	0
14	20231106	211000	192926130	5280	5280	5280	5280	0
15	20231106	210900	192926130	5280	5280	5280	5280	0
16	20231106	210800	192926130	5280	5280	5280	5280	0
17	20231106	210700	192926130	5280	5280	5280	5280	0
18	20231106	210600	192926130	5280	5280	5280	5280	0
19	20231106	210500	192926130	5280	5280	5280	5280	0
20	20231106	210400	192926130	5280	5280	5280	5280	0
21	20231106	210300	192926130	5280	5280	5280	5280	0
22	20231106	210200	192926130	5280	5280	5280	5280	0
23	20231106	210100	192926130	5280	5280	5280	5280	0
24	20231106	210000	192926130	5280	5280	5280	5280	0
25	20231106	205900	192926130	5280	5280	5280	5280	0
26	20231106	205800	192926130	5280	5280	5280	5280	0
27	20231106	205700	192926130	5280	5280	5280	5280	0
28	20231106	205600	192926130	5280	5280	5280	5280	0
29	20231106	205500	192926130	5280	5280	5280	5280	0
30	20231106	205400	192926130	5280	5280	5280	5280	0
31	20231106	205300	192926130	5280	5280	5280	5280	0
32	20231106	205200	192926130	5280	5280	5280	5280	657
33	20231106	205100	192926130	5280	5280	5280	5280	0
34	20231106	205000	192926130	5280	5280	5280	5280	0
35	20231106	204900	192926130	5280	5280	5280	5280	0
36	20231106	204800	192926130	5280	5280	5280	5280	0
37	20231106	204700	192926130	5280	5280	5280	5280	0
38	20231106	204600	192926130	5280	5280	5280	5280	0
39	20231106	204500	192926130	5280	5280	5280	5280	0
40	20231106	204400	192926130	5280	5280	5280	5280	0
41	20231106	204300	192926130	5280	5280	5280	5280	0
42	20231106	204200	192926130	5280	5280	5280	5280	0
43	20231106	204100	192926130	5280	5280	5280	5280	0
44	20231106	204000	192926130	5280	5280	5280	5280	0
45	20231106	203900	192926130	5280	5280	5280	5280	0
46	20231106	203800	192926130	5280	5280	5280	5280	0
47	20231106	203700	192926130	5280	5280	5280	5280	0
48	20231106	203600	192926130	5280	5280	5280	5280	0
49	20231106	203500	192926130	5280	5280	5280	5280	0
50	20231106	203400	192926130	5280	5280	5280	5280	0
51	20231106	203300	192926130	5280	5280	5280	5280	0
52	20231106	203200	192926130	5280	5280	5280	5280	0
53	20231106	203100	192926130	5280	5280	5280	5280	0
54	20231106	203000	192926130	5280	5280	5280	5280	0
55	20231106	202900	192926130	5280	5280	5280	5280	0
56	20231106	202800	192926130	5280	5280	5280	5280	0
57	20231106	202700	192926130	5280	5280	5280	5280	0
58	20231106	202600	192926130	5280	5280	5280	5280	0
59	20231106	202500	192926130	5280	5280	5280	5280	0
60	20231106	202400	192926130	5280	5280	5280	5280	0
61	20231106	202300	192926130	5280	5280	5280	5280	0
62	20231106	202200	192926130	5280	5280	5280	5280	657
63	20231106	202100	192926130	5280	5280	5280	5280	0
64	20231106	202000	192926130	5280	5280	5280	5280	0
65	20231106	201900	192926130	5280	5280	5280	5280	0
66	20231106	201800	192926130	5280	5280	5280	5280	0
67	20231106	201700	192926130	5280	5280	5280	5280	0
68	20231106	201600	192926130	5280	5280	5280	5280	0
69	20231106	201500	192926130	5280	5280	5280	5280	0
70	20231106	201400	192926130	5280	5280	5280	5280	0
71	20231106	201300	192926130	5280	5280	5280	5280	0
72	20231106	201200	192926130	5280	5280	5280	5280	0
73	20231106	201100	192926130	5280	5280	5280	5280	0
74	20231106	201000	192926130	5280	5280	5280	5280	0
75	20231106	200900	192926130	5280	5280	5280	5280	0
76	20231106	200800	192926130	5280	5280	5280	5280	0
77	20231106	200700	192926130	5280	5280	5280	5280	0
78	20231106	200600	192926130	5280	5280	5280	5280	0
79	20231106	200500	192926130	5280	5280	5280	5280	0
80	20231106	200400	192926130	5280	5280	5280	5280	0
81	20231106	200300	192926130	5280	5280	5280	5280	0
82	20231106	200200	192926130	5280	5280	5280	5280	0
83	20231106	200100	192926130	5280	5280	5280	5280	0
84	20231106	200000	192926130	5280	5280	5280	5280	0
85	20231106	195900	192926130	5280	5280	5280	5280	0
86	20231106	195800	192926130	5280	5280	5280	5280	0
87	20231106	195700	192926130	5280	5280	5280	5280	0
88	20231106	195600	192926130	5280	5280	5280	5280	0
89	20231106	195500	192926130	5280	5280	5280	5280	0
90	20231106	195400	192926130	5280	5280	5280	5280	0
91	20231106	195300	192926130	5280	5280	5280	5280	0
92	20231106	195200	192926130	5280	5280	5280	5280	657
93	20231106	195100	192926130	5280	5280	5280	5280	0
94	20231106	195000	192926130	5280	5280	5280	5280	0
95	20231106	194900	192926130	5280	5280	5280	5280	0
96	20231106	194800	192926130	5280	5280	5280	5280	0
97	20231106	194700	192926130	5280	5280	5280	5280	0
98	20231106	194600	192926130	5280	5280	5280	5280	0
99	20231106	194500	192926130	5280	5280	5280	5280	0
100	20231106	194400	192926130	5280	5280	5280	5280	0
101	20231106	194300	192926130	5280	5280	5280	5280	0
102	20231106	194200	192926130	5280	5280	5280	5280	0
103	20231106	194100	192926130	5280	5280	5280	5280	0
104	20231106	194000	192926130	5280	5280	5280	5280	0
105	20231106	193900	192926130	5280	5280	5280	5280	0
106	20231106	193800	192926130	5280	5280	5280	5280	0
107	20231106	193700	192926130	5280	5280	5280	5280	0
108	20231106	193600	192926130	5280	5280	5280	5280	0
109	20231106	193500	192926130	5280	5280	5280	5280	0
110	20231106	193400	192926130	5280	5280	5280	5280	0
111	20231106	193300	192926130	5280	5280	5280	5280	0
112	20231106	193200	192926130	5280	5280	5280	5280	0
113	20231106	193100	192926130	5280	5280	5280	5280	0
114	20231106	193000	192926130	5280	5280	5280	5280	0
115	20231106	192900	192926130	5280	5280	5280	5280	0
116	20231106	192800	192926130	5280	5280	5280	5280	0
117	20231106	192700	192926130	5280	5280	5280	5280	0
118	20231106	192600	192926130	5280	5280	5280	5280	0
119	20231106	192500	192926130	5280	5280	5280	5280	0
120	20231106	192400	192926130	5280	5280	5280	5280	0
121	20231106	192300	192926130	5280	5280	5280	5280	0
122	20231106	192200	192926130	5280	5280	5280	5280	657
123	20231106	192100	192926130	5280	5280	5280	5280	0
124	20231106	192000	192926130	5280	5280	5280	5280	0
125	20231106	191900	192926130	5280	5280	5280	5280	0
126	20231106	191800	192926130	5280	5280	5280	5280	0
127	20231106	191700	192926130	5280	5280	5280	5280	0
128	20231106	191600	192926130	5280	5280	5280	5280	0
129	20231106	191500	192926130	5280	5280	5280	5280	0
130	20231106	191400	192926130	5280	5280	5280	5280	0
131	20231106	191300	192926130	5280	5280	5280	5280	0
132	20231106	191200	192926130	5280	5280	5280	5280	0
133	20231106	191100	192926130	5280	5280	5280	5280	0
134	20231106	191000	192926130	5280	5280	5280	5280	0
135	20231106	190900	192926130	5280	5280	5280	5280	0
136	20231106	190800	192926130	5280	5280	5280	5280	0
137	20231106	190700	192926130	5280	5280	5280	5280	0
138	20231106	190600	192926130	5280	5280	5280	5280	0
139	20231106	190500	192926130	5280	5280	5280	5280	0
140	20231106	190400	192926130	5280	5280	5280	5280	0
141	20231106	190300	192926130	5280	5280	5280	5280	0
142	20231106	190200	192926130	5280	5280	5280	5280	0
143	20231106	190100	192926130	5280	5280	5280	5280	0
144	20231106	190000	192926130	5280	5280	5280	5280	0
145	20231106	185900	192926130	5280	5280	5280	5280	0
146	20231106	185800	192926130	5280	5280	5280	5280	0
147	20231106	185700	192926130	5280	5280	5280	5280	0
148	20231106	185600	192926130	5280	5280	5280	5280	0
149	20231106	185500	192926130	5280	5280	5280	5280	0
150	20231106	185400	192926130	5280	5280	5280	5280	0
151	20231106	185300	192926130	5280	5280	5280	5280	0
152	20231106	185200	192926130	5280	5280	5280	5280	657
153	20231106	185100	192926130	5280	5280	5280	5280	0
154	20231106	185000	192926130	5280	5280	5280	5280	0
155	20231106	184900	192926130	5280	5280	5280	5280	0
156	20231106	184800	192926130	5280	5280	5280	5280	0
157	20231106	184700	192926130	5280	5280	5280	5280	0
158	20231106	184600	192926130	5280	5280	5280	5280	0
159	20231106	184500	192926130	5280	5280	5280	5280	0
160	20231106	184400	192926130	5280	5280	5280	5280	0
161	20231106	184300	192926130	5280	5280	5280	5280	0
162	20231106	184200	192926130	5280	5280	5280	5280	0
163	20231106	184100	192926130	5280	5280	5280	5280	0
164	20231106	184000	192926130	5280	5280	5280	5280	0
165	20231106	183900	192926130	5280	5280	5280	5280	0
166	20231106	183800	192926130	5280	5280	5280	5280	0
167	20231106	183700	192926130	5280	5280	5280	5280	0
168	20231106	183600	192926130	5280	5280	5280	5280	0
169	20231106	183500	192926130	5280	5280	5280	5280	0
170	20231106	183400	192926130	5280	5280	5280	5280	0
171	20231106	183300	192926130	5280	5280	5280	5280	0
172	20231106	183200	192926130	5280	5280	5280	5280	0
173	20231106	183100	192926130	5280	5280	5280	5280	0
174	20231106	183000	192926130	5280	5280	5280	5280	0
175	20231106	182900	192926130	5280	5280	5280	5280	0
176	20231106	182800	192926130	5280	5280	5280	5280	0
177	20231106	182700	192926130	5280	5280	5280	5280	0
178	20231106	182600	192926130	5280	5280	5280	5280	0
179	20231106	182500	192926130	5280	5280	5280	5280	0
180	20231106	182400	192926130	5280	5280	5280	5280	0
181	20231106	182300	192926130	5280	5280	5280	5280	0
182	20231106	182200	192926130	5280	5280	5280	5280	657
183	20231106	182100	192926130	5280	5280	5280	5280	0
184	20231106	182000	192926130	5280	5280	5280	5280	0
185	20231106	181900	192926130	5280	5280	5280	5280	0
186	20231106	181800	192926130	5280	5280	5280	5280	0
187	20231106	181700	192926130	5280	5280	5280	5280	0
188	20231106	181600	192926130	5280	5280	5280	5280	0
189	20231106	181500	192926130	5280	5280	5280	5280	0
190	20231106	181400	192926130	5280	5280	5280	5280	0
191	20231106	181300	192926130	5280	5280	5280	5280	0
192	20231106	181200	192926130	5280	5280	5280	5280	0
193	20231106	181100	192926130	5280	5280	5280	5280	0
194	20231106	181000	192926130	5280	5280	5280	5280	0
195	20231106	180900	192926130	5280	5280	5280	5280	0
196	20231106	180800	192926130	5280	5280	5280	5280	0
197	20231106	180700	192926130	5280	5280	5280	5280	0
198	20231106	180600	192926130	5280	5280	5280	5280	0
199	20231106	180500	192926130	5280	5280	5280	5280	0
200	20231106	180400	192926130	5280	5280	5280	5280	0
201	20231106	180300	192926130	5280	5280	5280	5280	0
202	20231106	180200	192926130	5280	5280	5280	5280	0
203	20231106	180100	192926130	5280	5280	5280	5280	0
204	20231106	180000	192926130	5280	5280	5280	5280	0
205	20231106	175900	192926130	5280	5280	5280	5280	0
206	20231106	175800	192926130	5280	5280	5280	5280	0
207	20231106	175700	192926130	5280	5280	5280	5280	0
208	20231106	175600	192926130	5280	5280	5280	5280	0
209	20231106	175500	192926130	5280	5280	5280	5280	0
210	20231106	175400	192926130	5280	5280	5280	5280	0
211	20231106	175300	192926130	5280	5280	5280	5280	0
212	20231106	175200	192926130	5280	5280	5280	5280	657
213	20231106	175100	192926130	5280	5280	5280	5280	0
214	20231106	175000	192926130	5280	5280	5280	5280	0
215	20231106	174900	192926130	5280	5280	5280	5280	0
216	20231106	174800	192926130	5280	5280	5280	5280	0
217	20231106	174700	192926130	5280	5280	5280	5280	0
218	20231106	174600	192926130	5280	5280	5280	5280	0
219	20231106	174500	192926130	5280	5280	5280	5280	0
220	20231106	174400	192926130	5280	5280	5280	5280	0
221	20231106	174300	192926130	5280	5280	5280	5280	0
222	20231106	174200	192926130	5280	5280	5280	5280	0
223	20231106	174100	192926130	5280	5280	5280	5280	0
224	20231106	174000	192926130	5280	5280	5280	5280	0
225	20231106	173900	192926130	5280	5280	5280	5280	0
226	20231106	173800	192926130	5280	5280	5280	5280	0
227	20231106	173700	192926130	5280	5280	5280	5280	0
228	20231106	173600	192926130	5280	5280	5280	5280	0
229	20231106	173500	192926130	5280	5280	5280	5280	0
230	20231106	173400	192926130	5280	5280	5280	5280	0
231	20231106	173300	192926130	5280	5280	5280	5280	0
232	20231106	173200	192926130	5280	5280	5280	5280	0
233	20231106	173100	192926130	5280	5280	5280	5280	0
234	20231106	173000	192926130	5280	5280	5280	5280	0
235	20231106	172900	192926130	5280	5280	5280	5280	0
236	20231106	172800	192926130	5280	5280	5280	5280	0
237	20231106	172700	192926130	5280	5280	5280	5280	0
238	20231106	172600	192926130	5280	5280	5280	5280	0
239	20231106	172500	192926130	5280	5280	5280	5280	0
240	20231106	172400	192926130	5280	5280	5280	5280	0
241	20231106	172300	192926130	5280	5280	5280	5280	0
242	20231106	172200	192926130	5280	5280	5280	5280	657
243	20231106	172100	192926130	5280	5280	5280	5280	0
244	20231106	172000	192926130	5280	5280	5280	5280	0
245	20231106	171900	192926130	5280	5280	5280	5280	0
246	20231106	171800	192926130	5280	5280	5280	5280	0
247	20231106	171700	192926130	5280	5280	5280	5280	0
248	20231106	171600	192926130	5280	5280	5280	5280	0
249	20231106	171500	192926130	5280	5280	5280	5280	0
250	20231106	171400	192926130	5280	5280	5280	5280	0
251	20231106	171300	192926130	5280	5280	5280	5280	0
252	20231106	171200	192926130	5280	5280	5280	5280	0
253	20231106	171100	192926130	5280	5280	5280	5280	0
254	20231106	171000	192926130	5280	5280	5280	5280	0
255	20231106	170900	192926130	5280	5280	5280	5280	0
256	20231106	170800	192926130	5280	5280	5280	5280	0
257	20231106	170700	192926130	5280	5280	5280	5280	0
258	20231106	170600	192926130	5280	5280	5280	5280	0
259	20231106	170500	192926130	5280	5280	5280	5280	0
260	20231106	170400	192926130	5280	5280	5280	5280	0
261	20231106	170300	192926130	5280	5280	5280	5280	0
262	20231106	170200	192926130	5280	5280	5280	5280	0
263	20231106	170100	192926130	5280	5280	5280	5280	0
264	20231106	170000	192926130	5280	5280	5280	5280	0
265	20231106	165900	192926130	5280	5280	5280	5280	0
266	20231106	165800	192926130	5280	5280	5280	5280	0
267	20231106	165700	192926130	5280	5280	5280	5280	0
268	20231106	165600	192926130	5280	5280	5280	5280	0
269	20231106	165500	192926130	5280	5280	5280	5280	0
270	20231106	165400	192926130	5280	5280	5280	5280	0
271	20231106	165300	192926130	5280	5280	5280	5280	0
272	20231106	165200	192926130	5280	5280	5280	5280	657
273	20231106	165100	192926130	5280	5280	5280	5280	0
274	20231106	165000	192926130	5280	5280	5280	5280	0
275	20231106	164900	192926130	5280	5280	5280	5280	0
276	20231106	164800	192926130	5280	5280	5280	5280	0
277	20231106	164700	192926130	5280	5280	5280	5280	0
278	20231106	164600	192926130	5280	5280	5280	5280	0
279	20231106	164500	192926130	5280	5280	5280	5280	0
280	20231106	164400	192926130	5280	5280	5280	5280	0
281	20231106	164300	192926130	5280	5280	5280	5280	0
282	20231106	164200	192926130	5280	5280	5280	5280	0
283	20231106	164100	192926130	5280	5280	5280	5280	0
284	20231106	164000	192926130	5280	5280	5280	5280	0
285	20231106	163900	192926130	5280	5280	5280	5280	0
286	20231106	163800	192926130	5280	5280	5280	5280	0
287	20231106	163700	192926130	5280	5280	5280	5280	0
288	20231106	163600	192926130	5280	5280	5280	5280	0
289	20231106	163500	192926130	5280	5280	5280	5280	0
290	20231106	163400	192926130	5280	5280	5280	5280	0
291	20231106	163300	192926130	5280	5280	5280	5280	0
292	20231106	163200	192926130	5280	5280	5280	5280	0
293	20231106	163100	192926130	5280	5280	5280	5280	0
294	20231106	163000	192926130	5280	5280	5280	5280	0
295	20231106	162900	192926130	5280	5280	5280	5280	0
296	20231106	162800	192926130	5280	5280	5280	5280	0
297	20231106	162700	192926130	5280	5280	5280	5280	0
298	20231106	162600	192926130	5280	5280	5280	5280	0
299	20231106	162500	192926130	5280	5280	5280	5280	0
300	20231106	162400	192926130	5280	5280	5280	5280	0
301	20231106	162300	192926130	5280	5280	5280	5280	0
302	20231106	162200	192926130	5280	5280	5280	5280	657
303	20231106	162100	192926130	5280	5280	5280	5280	0
304	20231106	162000	192926130	5280	5280	5280	5280	0
305	20231106	161900	192926130	5280	5280	5280	5280	0
306	20231106	161800	192926130	5280	5280	5280	5280	0
307	20231106	161700	192926130	5280	5280	5280	5280	0
308	20231106	161600	192926130	5280	5280	5280	5280	0
309	20231106	161500	192926130	5280	5280	5280	5280	0
310	20231106	161400	192926130	5280	5280	5280	5280	0
311	20231106	161300	192926130	5280	5280	5280	5280	0
312	20231106	161200	192926130	5280	5280	5280	5280	0
313	20231106	161100	192926130	5280	5280	5280	5280	0
314	20231106	161000	192926130	5280	5280	5280	5280	0
315	20231106	160900	192926130	5280	5280	5280	5280	0
316	20231106	160800	192926130	5280	5280	5280	5280	0
317	20231106	160700	192926130	5280	5280	5280	5280	0
318	20231106	160600	192926130	5280	5280	5280	5280	0
319	20231106	160500	192926130	5280	5280	5280	5280	0
320	20231106	160400	192926130	5280	5280	5280	5280	0
321	20231106	160300	192926130	5280	5280	5280	5280	0
322	20231106	160200	192926130	5280	5280	5280	5280	0
323	20231106	160100	192926130	5280	5280	5280	5280	0
324	20231106	160000	192926130	5280	5280	5280	5280	0
325	20231106	155900	192926130	5280	5280	5280	5280	0
326	20231106	155800	192926130	5280	5280	5280	5280	0
327	20231106	155700	192926130	5280	5280	5280	5280	0
328	20231106	155600	192926130	5280	5280	5280	5280	0
329	20231106	155500	192926130	5280	5280	5280	5280	0
330	20231106	155400	192926130	5280	5280	5280	5280	0
331	20231106	155300	192926130	5280	5280	5280	5280	0
332	20231106	155200	192926130	5280	5280	5280	5280	657
333	20231106	155100	192926130	5280	5280	5280	5280	0
334	20231106	155000	192926130	5280	5280	5280	5280	0
335	20231106	154900	192926130	5280	5280	5280	5280	0
336	20231106	154800	192926130	5280	5280	5280	5280	0
337	20231106	154700	192926130	5280	5280	5280	5280	0
338	20231106	154600	192926130	5280	5280	5280	5280	0
339	20231106	154500	192926130	5280	5280	5280	5280	0
340	20231106	154400	192926130	5280	5280	5280	5280	0
341	20231106	154300	192926130	5280	5280	5280	5280	0
342	20231106	154200	192926130	5280	5280	5280	5280	0
343	20231106	154100	192926130	5280	5280	5280	5280	0
344	20231106	154000	192926130	5280	5280	5280	5280	0
345	20231106	153900	192926130	5280	5280	5280	5280	0
346	20231106	153800	192926130	5280	5280	5280	5280	0
347	20231106	153700	192926130	5280	5280	5280	5280	0
348	20231106	153600	192926130	5280	5280	5280	5280	0
349	20231106	153500	192926130	5280	5280	5280	5280	0
350	20231106	153400	192926130	5280	5280	5280	5280	0
351	20231106	153300	192926130	5280	5280	5280	5280	0
352	20231106	153200	192926130	5280	5280	5280	5280	0
353	20231106	153100	192926130	5280	5280	5280	5280	0
354	20231106	153000	192926130	5280	5280	5280	5280	657
355	20231106	152900	189457170	5290	5290	5290	5290	0
356	20231106	152800	189457170	5290	5290	5290	5290	0
357	20231106	152700	189457170	5290	5290	5290	5290	0
358	20231106	152600	189457170	5290	5290	5290	5290	0
359	20231106	152500	189457170	5290	5290	5290	5290	0
360	20231106	152400	189457170	5290	5290	5290	5290	0
361	20231106	152300	189457170	5290	5290	5290	5290	0
362	20231106	152200	189457170	5290	5290	5290	5290	0
363	20231106	152100	189457170	5290	5290	5290	5290	0
364	20231106	152000	189457170	5290	5290	5290	5290	0
365	20231106	151900	189457170	5290	5290	5290	5290	0
366	20231106	151800	189457170	5290	5290	5290	5290	50
367	20231106	151700	189192670	5280	5280	5280	5280	0
368	20231106	151600	189192670	5280	5280	5280	5280	0
369	20231106	151500	189192670	5280	5280	5280	5280	0
370	20231106	151400	189192670	5280	5280	5280	5280	0
371	20231106	151300	189192670	5280	5260	5280	5260	737
372	20231106	151200	185315450	5260	5260	5260	5260	0
373	20231106	151100	185315450	5260	5260	5260	5260	0
374	20231106	151000	185315450	5260	5260	5260	5260	0
375	20231106	150900	185315450	5260	5260	5260	5260	0
376	20231106	150800	185315450	5260	5260	5260	5260	0
377	20231106	150700	185315450	5260	5260	5260	5260	0
378	20231106	150600	185315450	5260	5270	5270	5260	9
379	20231106	150500	185268070	5260	5260	5260	5260	0
380	20231106	150400	185268070	5260	5280	5280	5260	121
381	20231106	150300	184630110	5280	5280	5280	5280	0
382	20231106	150200	184630110	5280	5280	5280	5280	5
383	20231106	150100	184603710	5280	5280	5280	5280	0
384	20231106	150000	184603710	5280	5280	5280	5280	100
385	20231106	145900	184075710	5280	5280	5280	5280	0
386	20231106	145800	184075710	5280	5280	5280	5280	0
387	20231106	145700	184075710	5280	5280	5280	5280	6
388	20231106	145600	184044030	5260	5260	5260	5260	50
389	20231106	145500	183781030	5260	5260	5260	5260	1
390	20231106	145400	183775770	5280	5280	5280	5280	0
391	20231106	145300	183775770	5280	5280	5280	5280	0
392	20231106	145200	183775770	5280	5280	5280	5280	57
393	20231106	145100	183474810	5280	5280	5280	5280	0
394	20231106	145000	183474810	5280	5280	5280	5280	1
395	20231106	144900	183469530	5260	5260	5260	5260	3
396	20231106	144800	183453750	5260	5260	5260	5260	0
397	20231106	144700	183453750	5260	5260	5260	5260	0
398	20231106	144600	183453750	5260	5260	5260	5260	0
399	20231106	144500	183453750	5260	5260	5260	5260	1
400	20231106	144400	183448490	5260	5260	5260	5260	0
401	20231106	144300	183448490	5260	5260	5260	5260	0
402	20231106	144200	183448490	5260	5260	5260	5260	0
403	20231106	144100	183448490	5260	5260	5260	5260	0
404	20231106	144000	183448490	5260	5260	5260	5260	0
405	20231106	143900	183448490	5260	5260	5260	5260	2
406	20231106	143800	183437970	5260	5260	5260	5260	0
407	20231106	143700	183437970	5260	5260	5260	5260	0
408	20231106	143600	183437970	5260	5260	5260	5260	0
409	20231106	143500	183437970	5260	5260	5260	5260	0
410	20231106	143400	183437970	5260	5260	5260	5260	0
411	20231106	143300	183437970	5260	5260	5260	5260	0
412	20231106	143200	183437970	5260	5260	5260	5260	0
413	20231106	143100	183437970	5260	5260	5260	5260	100
414	20231106	143000	182911970	5260	5260	5260	5260	0
415	20231106	142900	182911970	5260	5260	5260	5260	3
416	20231106	142800	182896190	5250	5250	5250	5250	0
417	20231106	142700	182896190	5250	5250	5250	5250	0
418	20231106	142600	182896190	5250	5250	5250	5250	0
419	20231106	142500	182896190	5250	5250	5250	5250	0
420	20231106	142400	182896190	5250	5260	5260	5250	190
421	20231106	142300	181897760	5260	5260	5260	5260	0
422	20231106	142200	181897760	5260	5260	5260	5260	0
423	20231106	142100	181897760	5260	5280	5280	5260	24
424	20231106	142000	181771420	5280	5280	5280	5280	0
425	20231106	141900	181771420	5280	5280	5280	5280	0
426	20231106	141800	181771420	5280	5290	5290	5280	13
427	20231106	141700	181702670	5280	5280	5280	5280	0
428	20231106	141600	181702670	5280	5280	5280	5280	0
429	20231106	141500	181702670	5280	5280	5280	5280	0
430	20231106	141400	181702670	5280	5280	5280	5280	71
431	20231106	141300	181327790	5270	5270	5270	5270	133
432	20231106	141200	180626880	5270	5270	5270	5270	0
433	20231106	141100	180626880	5270	5270	5270	5270	0
434	20231106	141000	180626880	5270	5270	5270	5270	0
435	20231106	140900	180626880	5270	5270	5270	5270	0
436	20231106	140800	180626880	5270	5270	5270	5270	0
437	20231106	140700	180626880	5270	5270	5270	5270	0
438	20231106	140600	180626880	5270	5270	5270	5270	120
439	20231106	140500	179994480	5280	5280	5280	5280	0
440	20231106	140400	179994480	5280	5280	5280	5280	101
441	20231106	140300	179461200	5290	5290	5290	5290	0
442	20231106	140200	179461200	5290	5290	5290	5290	1
443	20231106	140100	179455910	5290	5290	5290	5290	0
444	20231106	140000	179455910	5290	5290	5290	5290	0
445	20231106	135900	179455910	5290	5300	5300	5290	355
446	20231106	135800	177575430	5300	5300	5300	5300	0
447	20231106	135700	177575430	5300	5300	5300	5300	200
448	20231106	135600	176515430	5330	5330	5330	5330	2
449	20231106	135500	176504770	5330	5330	5330	5330	0
450	20231106	135400	176504770	5330	5330	5330	5330	0
451	20231106	135300	176504770	5330	5330	5330	5330	0
452	20231106	135200	176504770	5330	5330	5330	5330	0
453	20231106	135100	176504770	5330	5330	5330	5330	0
454	20231106	135000	176504770	5330	5330	5330	5330	0
455	20231106	134900	176504770	5330	5330	5330	5330	0
456	20231106	134800	176504770	5330	5330	5330	5330	0
457	20231106	134700	176504770	5330	5330	5330	5330	156
458	20231106	134600	175673290	5300	5300	5300	5290	28
459	20231106	134500	175524910	5300	5300	5300	5300	0
460	20231106	134400	175524910	5300	5320	5320	5300	243
461	20231106	134300	174234790	5320	5320	5320	5320	200
462	20231106	134200	173170790	5320	5320	5320	5320	587
463	20231106	134100	170047950	5340	5340	5340	5340	0
464	20231106	134000	170047950	5340	5340	5340	5340	0
465	20231106	133900	170047950	5340	5340	5340	5340	0
466	20231106	133800	170047950	5340	5340	5340	5340	0
467	20231106	133700	170047950	5340	5340	5340	5340	0
468	20231106	133600	170047950	5340	5340	5340	5340	3
469	20231106	133500	170031930	5340	5340	5340	5340	0
470	20231106	133400	170031930	5340	5340	5340	5340	41
471	20231106	133300	169812990	5340	5340	5340	5340	5
472	20231106	133200	169786290	5340	5340	5340	5340	0
473	20231106	133100	169786290	5340	5340	5340	5340	50
474	20231106	133000	169519290	5340	5340	5340	5340	1
475	20231106	132900	169513950	5340	5340	5340	5340	2
476	20231106	132800	169503270	5340	5340	5340	5340	2
477	20231106	132700	169492590	5350	5350	5350	5350	0
478	20231106	132600	169492590	5350	5350	5350	5350	1
479	20231106	132500	169487240	5350	5350	5350	5350	0
480	20231106	132400	169487240	5350	5350	5350	5350	0
481	20231106	132300	169487240	5350	5350	5350	5350	100
482	20231106	132200	168952240	5350	5350	5350	5350	0
483	20231106	132100	168952240	5350	5350	5350	5350	0
484	20231106	132000	168952240	5350	5350	5350	5350	0
485	20231106	131900	168952240	5350	5350	5350	5350	4
486	20231106	131800	168930840	5350	5350	5350	5350	0
487	20231106	131700	168930840	5350	5350	5350	5350	32
488	20231106	131600	168759640	5350	5360	5360	5350	51
489	20231106	131500	168486690	5350	5340	5350	5340	339
490	20231106	131400	166673430	5340	5330	5340	5330	49
491	20231106	131300	166412170	5340	5340	5340	5340	70
492	20231106	131200	166038370	5340	5340	5340	5340	0
493	20231106	131100	166038370	5340	5320	5340	5320	13
494	20231106	131000	165968990	5340	5340	5340	5340	6
495	20231106	130900	165936950	5320	5320	5320	5320	3
496	20231106	130800	165920990	5320	5320	5320	5320	0
497	20231106	130700	165920990	5320	5320	5320	5320	0
498	20231106	130600	165920990	5320	5320	5320	5320	0
499	20231106	130500	165920990	5320	5320	5320	5320	35
500	20231106	130400	165734790	5320	5320	5320	5320	1000
501	20231106	130300	160414790	5320	5340	5340	5320	21
502	20231106	130200	160303030	5340	5340	5340	5340	10
503	20231106	130100	160249630	5340	5340	5340	5340	5
504	20231106	130000	160222930	5340	5340	5370	5340	2076
505	20231106	125900	149105050	5340	5330	5340	5330	357
506	20231106	125800	147202010	5320	5290	5320	5290	3094
507	20231106	125700	130782660	5290	5290	5290	5290	0
508	20231106	125600	130782660	5290	5290	5290	5290	2
509	20231106	125500	130772080	5290	5290	5290	5290	0
510	20231106	125400	130772080	5290	5290	5290	5290	0
511	20231106	125300	130772080	5290	5290	5290	5290	200
512	20231106	125200	129714080	5290	5290	5290	5290	0
513	20231106	125100	129714080	5290	5280	5290	5280	20
514	20231106	125000	129608430	5290	5290	5290	5290	0
515	20231106	124900	129608430	5290	5290	5290	5290	0
516	20231106	124800	129608430	5290	5290	5290	5290	0
517	20231106	124700	129608430	5290	5290	5290	5290	0
518	20231106	124600	129608430	5290	5290	5290	5290	2
519	20231106	124500	129597850	5290	5290	5290	5290	100
520	20231106	124400	129068850	5290	5290	5290	5290	100
521	20231106	124300	128539850	5290	5290	5290	5290	96
522	20231106	124200	128032010	5290	5290	5290	5290	0
523	20231106	124100	128032010	5290	5290	5290	5290	0
524	20231106	124000	128032010	5290	5290	5290	5290	0
525	20231106	123900	128032010	5290	5290	5290	5290	0
526	20231106	123800	128032010	5290	5290	5290	5290	242
527	20231106	123700	126751830	5280	5280	5280	5280	3
528	20231106	123600	126735990	5290	5280	5290	5280	200
529	20231106	123500	125679980	5240	5240	5240	5240	3
530	20231106	123400	125664260	5250	5250	5250	5250	945
531	20231106	123300	120703010	5290	5290	5290	5290	30
532	20231106	123200	120544310	5270	5270	5270	5270	267
533	20231106	123100	119137220	5270	5260	5270	5260	12
534	20231106	123000	119074080	5240	5240	5240	5240	0
535	20231106	122900	119074080	5240	5240	5240	5240	3
536	20231106	122800	119058360	5240	5240	5240	5240	0
537	20231106	122700	119058360	5240	5240	5240	5240	50
538	20231106	122600	118796360	5230	5230	5230	5230	0
539	20231106	122500	118796360	5230	5230	5230	5230	0
540	20231106	122400	118796360	5230	5230	5230	5230	0
541	20231106	122300	118796360	5230	5230	5230	5230	0
542	20231106	122200	118796360	5230	5230	5230	5230	0
543	20231106	122100	118796360	5230	5240	5240	5230	192
544	20231106	122000	117791800	5240	5240	5240	5240	0
545	20231106	121900	117791800	5240	5240	5240	5240	3
546	20231106	121800	117776080	5240	5240	5240	5240	0
547	20231106	121700	117776080	5240	5240	5240	5240	0
548	20231106	121600	117776080	5240	5240	5240	5240	0
549	20231106	121500	117776080	5240	5240	5240	5240	0
550	20231106	121400	117776080	5240	5240	5240	5240	0
551	20231106	121300	117776080	5240	5240	5240	5240	0
552	20231106	121200	117776080	5240	5240	5240	5240	0
553	20231106	121100	117776080	5240	5240	5240	5240	1
554	20231106	121000	117770840	5250	5250	5250	5250	0
555	20231106	120900	117770840	5250	5250	5250	5250	6
556	20231106	120800	117739340	5230	5290	5290	5230	913
557	20231106	120700	112949680	5290	5290	5290	5290	8
558	20231106	120600	112907360	5290	5290	5290	5290	30
559	20231106	120500	112748660	5290	5290	5290	5290	0
560	20231106	120400	112748660	5290	5290	5290	5290	7
561	20231106	120300	112711630	5290	5290	5290	5290	1
562	20231106	120200	112706340	5300	5300	5300	5300	56
563	20231106	120100	112409540	5300	5300	5300	5300	310
564	20231106	120000	110766540	5300	5300	5300	5300	0
565	20231106	115900	110766540	5300	5300	5300	5300	3
566	20231106	115800	110750640	5300	5300	5300	5300	0
567	20231106	115700	110750640	5300	5300	5300	5300	12
568	20231106	115600	110687040	5300	5300	5300	5300	263
569	20231106	115500	109293140	5300	5300	5300	5300	0
570	20231106	115400	109293140	5300	5300	5300	5300	0
571	20231106	115300	109293140	5300	5300	5300	5300	0
572	20231106	115200	109293140	5300	5300	5300	5300	10
573	20231106	115100	109240140	5280	5280	5280	5280	6
574	20231106	115000	109208460	5300	5300	5300	5300	0
575	20231106	114900	109208460	5300	5300	5300	5300	10
576	20231106	114800	109155460	5270	5270	5270	5270	0
577	20231106	114700	109155460	5270	5270	5270	5270	50
578	20231106	114600	108891960	5270	5270	5270	5270	16
579	20231106	114500	108807640	5300	5300	5300	5300	0
580	20231106	114400	108807640	5300	5300	5300	5300	0
581	20231106	114300	108807640	5300	5290	5300	5290	30
582	20231106	114200	108648880	5290	5290	5290	5290	0
583	20231106	114100	108648880	5290	5290	5290	5290	0
584	20231106	114000	108648880	5290	5290	5290	5290	0
585	20231106	113900	108648880	5290	5290	5290	5290	29
586	20231106	113800	108495470	5310	5310	5310	5310	0
587	20231106	113700	108495470	5310	5310	5310	5310	7
588	20231106	113600	108458300	5310	5310	5310	5310	1
589	20231106	113500	108452990	5310	5310	5310	5310	0
590	20231106	113400	108452990	5310	5310	5310	5310	0
591	20231106	113300	108452990	5310	5310	5310	5310	0
592	20231106	113200	108452990	5310	5300	5310	5290	14
593	20231106	113100	108378720	5300	5300	5300	5300	1806
594	20231106	113000	98806920	5260	5260	5260	5260	135
595	20231106	112900	98096820	5300	5300	5300	5300	0
596	20231106	112800	98096820	5300	5300	5300	5300	0
597	20231106	112700	98096820	5300	5300	5300	5300	0
598	20231106	112600	98096820	5300	5300	5300	5300	2
599	20231106	112500	98086220	5300	5300	5300	5300	0
600	20231106	112400	98086220	5300	5300	5300	5300	0
601	20231106	112300	98086220	5300	5290	5300	5260	1565
602	20231106	112200	89825570	5290	5300	5300	5290	38
603	20231106	112100	89624450	5290	5290	5290	5290	1027
604	20231106	112000	84191620	5290	5290	5290	5290	0
605	20231106	111900	84191620	5290	5290	5290	5290	0
606	20231106	111800	84191620	5290	5290	5290	5290	1
607	20231106	111700	84186330	5290	5290	5290	5290	10
608	20231106	111600	84133430	5260	5260	5260	5260	0
609	20231106	111500	84133430	5260	5260	5260	5260	4
610	20231106	111400	84112390	5270	5270	5270	5270	21
611	20231106	111300	84001720	5260	5260	5260	5260	11
612	20231106	111200	83943860	5260	5260	5260	5260	13
613	20231106	111100	83875480	5260	5260	5260	5260	50
614	20231106	111000	83612480	5260	5260	5260	5260	0
615	20231106	110900	83612480	5260	5260	5260	5260	8
616	20231106	110800	83570400	5270	5270	5270	5270	0
617	20231106	110700	83570400	5270	5270	5270	5270	0
618	20231106	110600	83570400	5270	5270	5270	5270	51
619	20231106	110500	83301630	5270	5270	5270	5270	200
620	20231106	110400	82247630	5270	5270	5270	5270	0
621	20231106	110300	82247630	5270	5270	5270	5270	0
622	20231106	110200	82247630	5270	5270	5270	5270	0
623	20231106	110100	82247630	5270	5280	5280	5270	140
624	20231106	110000	81509430	5280	5280	5280	5280	17
625	20231106	105900	81419670	5290	5290	5290	5290	0
626	20231106	105800	81419670	5290	5270	5290	5270	11
627	20231106	105700	81361500	5300	5300	5300	5300	0
628	20231106	105600	81361500	5300	5300	5300	5300	50
629	20231106	105500	81096500	5300	5300	5300	5300	0
630	20231106	105400	81096500	5300	5300	5300	5300	20
631	20231106	105300	80990500	5300	5300	5300	5300	1
632	20231106	105200	80985200	5300	5280	5300	5280	1302
633	20231106	105100	74098960	5270	5240	5270	5240	1442
634	20231106	105000	66514880	5230	5230	5230	5230	0
635	20231106	104900	66514880	5230	5230	5230	5230	17
636	20231106	104800	66425970	5230	5230	5230	5230	0
637	20231106	104700	66425970	5230	5230	5230	5230	10
638	20231106	104600	66373670	5230	5230	5230	5230	100
639	20231106	104500	65850670	5250	5250	5250	5250	10
640	20231106	104400	65798170	5250	5250	5250	5250	0
641	20231106	104300	65798170	5250	5250	5250	5250	0
642	20231106	104200	65798170	5250	5250	5250	5250	100
643	20231106	104100	65273170	5260	5250	5260	5250	10
644	20231106	104000	65220630	5250	5250	5250	5250	2
645	20231106	103900	65210130	5250	5250	5250	5250	0
646	20231106	103800	65210130	5250	5240	5250	5240	289
647	20231106	103700	63693770	5230	5230	5230	5230	0
648	20231106	103600	63693770	5230	5230	5230	5230	120
649	20231106	103500	63066170	5230	5230	5230	5230	52
650	20231106	103400	62794210	5230	5230	5230	5230	0
651	20231106	103300	62794210	5230	5230	5230	5230	0
652	20231106	103200	62794210	5230	5230	5230	5230	45
653	20231106	103100	62558860	5240	5240	5240	5240	11
654	20231106	103000	62501220	5260	5260	5260	5260	0
655	20231106	102900	62501220	5260	5260	5260	5260	0
656	20231106	102800	62501220	5260	5240	5260	5240	638
657	20231106	102700	59150220	5240	5240	5240	5240	0
658	20231106	102600	59150220	5240	5240	5240	5240	0
659	20231106	102500	59150220	5240	5230	5240	5230	260
660	20231106	102400	57788460	5220	5220	5220	5220	0
661	20231106	102300	57788460	5220	5220	5220	5220	0
662	20231106	102200	57788460	5220	5220	5220	5220	0
663	20231106	102100	57788460	5220	5220	5220	5220	0
664	20231106	102000	57788460	5220	5220	5220	5220	690
665	20231106	101900	54186660	5230	5230	5230	5230	39
666	20231106	101800	53982690	5230	5230	5230	5230	1
667	20231106	101700	53977460	5230	5230	5230	5230	20
668	20231106	101600	53872860	5230	5230	5230	5230	62
669	20231106	101500	53548600	5230	5230	5230	5230	50
670	20231106	101400	53287100	5240	5240	5240	5240	0
671	20231106	101300	53287100	5240	5240	5240	5240	100
672	20231106	101200	52763100	5240	5240	5240	5240	99
673	20231106	101100	52244340	5240	5240	5240	5220	838
674	20231106	101000	47864550	5250	5250	5250	5250	40
675	20231106	100900	47654550	5230	5230	5230	5230	21
676	20231106	100800	47544720	5240	5240	5240	5240	0
677	20231106	100700	47544720	5240	5240	5240	5240	0
678	20231106	100600	47544720	5240	5240	5240	5240	0
679	20231106	100500	47544720	5240	5220	5240	5220	415
680	20231106	100400	45375300	5220	5220	5220	5220	0
681	20231106	100300	45375300	5220	5220	5220	5220	0
682	20231106	100200	45375300	5220	5220	5220	5220	1
683	20231106	100100	45370080	5200	5200	5200	5200	0
684	20231106	100000	45370080	5200	5200	5200	5200	200
685	20231106	095900	44330080	5200	5200	5200	5200	3
686	20231106	095800	44314480	5200	5200	5200	5200	0
687	20231106	095700	44314480	5200	5200	5200	5200	0
688	20231106	095600	44314480	5200	5200	5200	5200	20
689	20231106	095500	44210480	5200	5200	5200	5200	50
690	20231106	095400	43950480	5190	5190	5190	5190	0
691	20231106	095300	43950480	5190	5190	5190	5190	0
692	20231106	095200	43950480	5190	5190	5190	5190	83
693	20231106	095100	43519710	5190	5210	5210	5190	210
694	20231106	095000	42429610	5210	5210	5210	5210	7
695	20231106	094900	42393140	5210	5210	5220	5210	15
696	20231106	094800	42314980	5200	5200	5200	5200	100
697	20231106	094700	41794980	5200	5200	5200	5200	1
698	20231106	094600	41789780	5190	5210	5210	5190	400
699	20231106	094500	39710780	5240	5240	5240	5240	5
700	20231106	094400	39684580	5240	5230	5240	5230	91
701	20231106	094300	39208540	5190	5240	5240	5190	136
702	20231106	094200	38501070	5240	5240	5240	5240	47
703	20231106	094100	38254790	5240	5240	5240	5240	0
704	20231106	094000	38254790	5240	5240	5240	5240	11
705	20231106	093900	38197150	5250	5250	5250	5250	139
706	20231106	093800	37467400	5250	5250	5250	5250	0
707	20231106	093700	37467400	5250	5240	5250	5240	11
708	20231106	093600	37409720	5240	5230	5240	5230	21
709	20231106	093500	37299850	5210	5210	5210	5210	0
710	20231106	093400	37299850	5210	5210	5210	5210	0
711	20231106	093300	37299850	5210	5210	5210	5210	0
712	20231106	093200	37299850	5210	5210	5210	5210	0
713	20231106	093100	37299850	5210	5210	5210	5210	4
714	20231106	093000	37279010	5210	5210	5210	5210	100
715	20231106	092900	36758010	5200	5200	5200	5200	618
716	20231106	092800	33544410	5190	5190	5190	5190	264
717	20231106	092700	32174250	5180	5190	5190	5180	126
718	20231106	092600	31520370	5190	5190	5190	5190	6
719	20231106	092500	31489230	5180	5180	5180	5180	10
720	20231106	092400	31437430	5190	5190	5190	5190	6
721	20231106	092300	31406290	5190	5140	5190	5140	35
722	20231106	092200	31225140	5140	5140	5140	5140	0
723	20231106	092100	31225140	5140	5140	5140	5140	0
724	20231106	092000	31225140	5140	5140	5140	5140	3
725	20231106	091900	31209720	5140	5140	5140	5140	0
726	20231106	091800	31209720	5140	5140	5140	5140	0
727	20231106	091700	31209720	5140	5140	5140	5140	1328
728	20231106	091600	24383800	5140	5140	5140	5140	14
729	20231106	091500	24311840	5140	5150	5150	5140	205
730	20231106	091400	23258130	5140	5140	5140	5140	25
731	20231106	091300	23129630	5140	5150	5150	5140	38
732	20231106	091200	22934190	5160	5180	5200	5140	1062
733	20231106	091100	17464020	5190	5190	5190	5190	0
734	20231106	091000	17464020	5190	5190	5190	5190	0
735	20231106	090900	17464020	5190	5190	5190	5190	20
736	20231106	090800	17360220	5180	5180	5180	5180	0
737	20231106	090700	17360220	5180	5180	5180	5180	0
738	20231106	090600	17360220	5180	5150	5180	5150	76
739	20231106	090500	16968780	5150	5080	5150	5080	541
740	20231106	090400	14188400	5050	5080	5080	5050	531
741	20231106	090300	11490990	5150	5160	5160	5150	455
742	20231106	090200	9147700	5170	5180	5180	5170	558
743	20231106	090100	6261900	5280	5190	5280	5180	849
744	20231106	090000	1859650	5310	5200	5310	5200	355