KissMeData/163730/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202400	292237050	8860	8860	8860	8860	724
3	20231106	202300	292237050	8860	8860	8860	8860	0
4	20231106	202200	292237050	8860	8860	8860	8860	0
5	20231106	202100	292237050	8860	8860	8860	8860	0
6	20231106	202000	292237050	8860	8860	8860	8860	0
7	20231106	201900	292237050	8860	8860	8860	8860	0
8	20231106	201800	292237050	8860	8860	8860	8860	0
9	20231106	201700	292237050	8860	8860	8860	8860	0
10	20231106	201600	292237050	8860	8860	8860	8860	0
11	20231106	201500	292237050	8860	8860	8860	8860	0
12	20231106	201400	292237050	8860	8860	8860	8860	0
13	20231106	201300	292237050	8860	8860	8860	8860	0
14	20231106	201200	292237050	8860	8860	8860	8860	0
15	20231106	201100	292237050	8860	8860	8860	8860	0
16	20231106	201000	292237050	8860	8860	8860	8860	0
17	20231106	200900	292237050	8860	8860	8860	8860	0
18	20231106	200800	292237050	8860	8860	8860	8860	0
19	20231106	200700	292237050	8860	8860	8860	8860	0
20	20231106	200600	292237050	8860	8860	8860	8860	0
21	20231106	200500	292237050	8860	8860	8860	8860	0
22	20231106	200400	292237050	8860	8860	8860	8860	0
23	20231106	200300	292237050	8860	8860	8860	8860	0
24	20231106	200200	292237050	8860	8860	8860	8860	0
25	20231106	200100	292237050	8860	8860	8860	8860	0
26	20231106	200000	292237050	8860	8860	8860	8860	0
27	20231106	195900	292237050	8860	8860	8860	8860	0
28	20231106	195800	292237050	8860	8860	8860	8860	0
29	20231106	195700	292237050	8860	8860	8860	8860	0
30	20231106	195600	292237050	8860	8860	8860	8860	0
31	20231106	195500	292237050	8860	8860	8860	8860	0
32	20231106	195400	292237050	8860	8860	8860	8860	724
33	20231106	195300	292237050	8860	8860	8860	8860	0
34	20231106	195200	292237050	8860	8860	8860	8860	0
35	20231106	195100	292237050	8860	8860	8860	8860	0
36	20231106	195000	292237050	8860	8860	8860	8860	0
37	20231106	194900	292237050	8860	8860	8860	8860	0
38	20231106	194800	292237050	8860	8860	8860	8860	0
39	20231106	194700	292237050	8860	8860	8860	8860	0
40	20231106	194600	292237050	8860	8860	8860	8860	0
41	20231106	194500	292237050	8860	8860	8860	8860	0
42	20231106	194400	292237050	8860	8860	8860	8860	0
43	20231106	194300	292237050	8860	8860	8860	8860	0
44	20231106	194200	292237050	8860	8860	8860	8860	0
45	20231106	194100	292237050	8860	8860	8860	8860	0
46	20231106	194000	292237050	8860	8860	8860	8860	0
47	20231106	193900	292237050	8860	8860	8860	8860	0
48	20231106	193800	292237050	8860	8860	8860	8860	0
49	20231106	193700	292237050	8860	8860	8860	8860	0
50	20231106	193600	292237050	8860	8860	8860	8860	0
51	20231106	193500	292237050	8860	8860	8860	8860	0
52	20231106	193400	292237050	8860	8860	8860	8860	0
53	20231106	193300	292237050	8860	8860	8860	8860	0
54	20231106	193200	292237050	8860	8860	8860	8860	0
55	20231106	193100	292237050	8860	8860	8860	8860	0
56	20231106	193000	292237050	8860	8860	8860	8860	0
57	20231106	192900	292237050	8860	8860	8860	8860	0
58	20231106	192800	292237050	8860	8860	8860	8860	0
59	20231106	192700	292237050	8860	8860	8860	8860	0
60	20231106	192600	292237050	8860	8860	8860	8860	0
61	20231106	192500	292237050	8860	8860	8860	8860	0
62	20231106	192400	292237050	8860	8860	8860	8860	724
63	20231106	192300	292237050	8860	8860	8860	8860	0
64	20231106	192200	292237050	8860	8860	8860	8860	0
65	20231106	192100	292237050	8860	8860	8860	8860	0
66	20231106	192000	292237050	8860	8860	8860	8860	0
67	20231106	191900	292237050	8860	8860	8860	8860	0
68	20231106	191800	292237050	8860	8860	8860	8860	0
69	20231106	191700	292237050	8860	8860	8860	8860	0
70	20231106	191600	292237050	8860	8860	8860	8860	0
71	20231106	191500	292237050	8860	8860	8860	8860	0
72	20231106	191400	292237050	8860	8860	8860	8860	0
73	20231106	191300	292237050	8860	8860	8860	8860	0
74	20231106	191200	292237050	8860	8860	8860	8860	0
75	20231106	191100	292237050	8860	8860	8860	8860	0
76	20231106	191000	292237050	8860	8860	8860	8860	0
77	20231106	190900	292237050	8860	8860	8860	8860	0
78	20231106	190800	292237050	8860	8860	8860	8860	0
79	20231106	190700	292237050	8860	8860	8860	8860	0
80	20231106	190600	292237050	8860	8860	8860	8860	0
81	20231106	190500	292237050	8860	8860	8860	8860	0
82	20231106	190400	292237050	8860	8860	8860	8860	0
83	20231106	190300	292237050	8860	8860	8860	8860	0
84	20231106	190200	292237050	8860	8860	8860	8860	0
85	20231106	190100	292237050	8860	8860	8860	8860	0
86	20231106	190000	292237050	8860	8860	8860	8860	0
87	20231106	185900	292237050	8860	8860	8860	8860	0
88	20231106	185800	292237050	8860	8860	8860	8860	0
89	20231106	185700	292237050	8860	8860	8860	8860	0
90	20231106	185600	292237050	8860	8860	8860	8860	0
91	20231106	185500	292237050	8860	8860	8860	8860	0
92	20231106	185400	292237050	8860	8860	8860	8860	724
93	20231106	185300	292237050	8860	8860	8860	8860	0
94	20231106	185200	292237050	8860	8860	8860	8860	0
95	20231106	185100	292237050	8860	8860	8860	8860	0
96	20231106	185000	292237050	8860	8860	8860	8860	0
97	20231106	184900	292237050	8860	8860	8860	8860	0
98	20231106	184800	292237050	8860	8860	8860	8860	0
99	20231106	184700	292237050	8860	8860	8860	8860	0
100	20231106	184600	292237050	8860	8860	8860	8860	0
101	20231106	184500	292237050	8860	8860	8860	8860	0
102	20231106	184400	292237050	8860	8860	8860	8860	0
103	20231106	184300	292237050	8860	8860	8860	8860	0
104	20231106	184200	292237050	8860	8860	8860	8860	0
105	20231106	184100	292237050	8860	8860	8860	8860	0
106	20231106	184000	292237050	8860	8860	8860	8860	0
107	20231106	183900	292237050	8860	8860	8860	8860	0
108	20231106	183800	292237050	8860	8860	8860	8860	0
109	20231106	183700	292237050	8860	8860	8860	8860	0
110	20231106	183600	292237050	8860	8860	8860	8860	0
111	20231106	183500	292237050	8860	8860	8860	8860	0
112	20231106	183400	292237050	8860	8860	8860	8860	0
113	20231106	183300	292237050	8860	8860	8860	8860	0
114	20231106	183200	292237050	8860	8860	8860	8860	0
115	20231106	183100	292237050	8860	8860	8860	8860	0
116	20231106	183000	292237050	8860	8860	8860	8860	0
117	20231106	182900	292237050	8860	8860	8860	8860	0
118	20231106	182800	292237050	8860	8860	8860	8860	0
119	20231106	182700	292237050	8860	8860	8860	8860	0
120	20231106	182600	292237050	8860	8860	8860	8860	0
121	20231106	182500	292237050	8860	8860	8860	8860	0
122	20231106	182400	292237050	8860	8860	8860	8860	724
123	20231106	182300	292237050	8860	8860	8860	8860	0
124	20231106	182200	292237050	8860	8860	8860	8860	0
125	20231106	182100	292237050	8860	8860	8860	8860	0
126	20231106	182000	292237050	8860	8860	8860	8860	0
127	20231106	181900	292237050	8860	8860	8860	8860	0
128	20231106	181800	292237050	8860	8860	8860	8860	0
129	20231106	181700	292237050	8860	8860	8860	8860	0
130	20231106	181600	292237050	8860	8860	8860	8860	0
131	20231106	181500	292237050	8860	8860	8860	8860	0
132	20231106	181400	292237050	8860	8860	8860	8860	0
133	20231106	181300	292237050	8860	8860	8860	8860	0
134	20231106	181200	292237050	8860	8860	8860	8860	0
135	20231106	181100	292237050	8860	8860	8860	8860	0
136	20231106	181000	292237050	8860	8860	8860	8860	0
137	20231106	180900	292237050	8860	8860	8860	8860	0
138	20231106	180800	292237050	8860	8860	8860	8860	0
139	20231106	180700	292237050	8860	8860	8860	8860	0
140	20231106	180600	292237050	8860	8860	8860	8860	0
141	20231106	180500	292237050	8860	8860	8860	8860	0
142	20231106	180400	292237050	8860	8860	8860	8860	0
143	20231106	180300	292237050	8860	8860	8860	8860	0
144	20231106	180200	292237050	8860	8860	8860	8860	0
145	20231106	180100	292237050	8860	8860	8860	8860	0
146	20231106	180000	292237050	8860	8860	8860	8860	0
147	20231106	175900	292237050	8860	8860	8860	8860	0
148	20231106	175800	292237050	8860	8860	8860	8860	0
149	20231106	175700	292237050	8860	8860	8860	8860	0
150	20231106	175600	292237050	8860	8860	8860	8860	0
151	20231106	175500	292237050	8860	8860	8860	8860	0
152	20231106	175400	292237050	8860	8860	8860	8860	724
153	20231106	175300	292237050	8860	8860	8860	8860	0
154	20231106	175200	292237050	8860	8860	8860	8860	0
155	20231106	175100	292237050	8860	8860	8860	8860	0
156	20231106	175000	292237050	8860	8860	8860	8860	0
157	20231106	174900	292237050	8860	8860	8860	8860	0
158	20231106	174800	292237050	8860	8860	8860	8860	0
159	20231106	174700	292237050	8860	8860	8860	8860	0
160	20231106	174600	292237050	8860	8860	8860	8860	0
161	20231106	174500	292237050	8860	8860	8860	8860	0
162	20231106	174400	292237050	8860	8860	8860	8860	0
163	20231106	174300	292237050	8860	8860	8860	8860	0
164	20231106	174200	292237050	8860	8860	8860	8860	0
165	20231106	174100	292237050	8860	8860	8860	8860	0
166	20231106	174000	292237050	8860	8860	8860	8860	0
167	20231106	173900	292237050	8860	8860	8860	8860	0
168	20231106	173800	292237050	8860	8860	8860	8860	0
169	20231106	173700	292237050	8860	8860	8860	8860	0
170	20231106	173600	292237050	8860	8860	8860	8860	0
171	20231106	173500	292237050	8860	8860	8860	8860	0
172	20231106	173400	292237050	8860	8860	8860	8860	0
173	20231106	173300	292237050	8860	8860	8860	8860	0
174	20231106	173200	292237050	8860	8860	8860	8860	0
175	20231106	173100	292237050	8860	8860	8860	8860	0
176	20231106	173000	292237050	8860	8860	8860	8860	0
177	20231106	172900	292237050	8860	8860	8860	8860	0
178	20231106	172800	292237050	8860	8860	8860	8860	0
179	20231106	172700	292237050	8860	8860	8860	8860	0
180	20231106	172600	292237050	8860	8860	8860	8860	0
181	20231106	172500	292237050	8860	8860	8860	8860	0
182	20231106	172400	292237050	8860	8860	8860	8860	724
183	20231106	172300	292237050	8860	8860	8860	8860	0
184	20231106	172200	292237050	8860	8860	8860	8860	0
185	20231106	172100	292237050	8860	8860	8860	8860	0
186	20231106	172000	292237050	8860	8860	8860	8860	0
187	20231106	171900	292237050	8860	8860	8860	8860	0
188	20231106	171800	292237050	8860	8860	8860	8860	0
189	20231106	171700	292237050	8860	8860	8860	8860	0
190	20231106	171600	292237050	8860	8860	8860	8860	0
191	20231106	171500	292237050	8860	8860	8860	8860	0
192	20231106	171400	292237050	8860	8860	8860	8860	0
193	20231106	171300	292237050	8860	8860	8860	8860	0
194	20231106	171200	292237050	8860	8860	8860	8860	0
195	20231106	171100	292237050	8860	8860	8860	8860	0
196	20231106	171000	292237050	8860	8860	8860	8860	0
197	20231106	170900	292237050	8860	8860	8860	8860	0
198	20231106	170800	292237050	8860	8860	8860	8860	0
199	20231106	170700	292237050	8860	8860	8860	8860	0
200	20231106	170600	292237050	8860	8860	8860	8860	0
201	20231106	170500	292237050	8860	8860	8860	8860	0
202	20231106	170400	292237050	8860	8860	8860	8860	0
203	20231106	170300	292237050	8860	8860	8860	8860	0
204	20231106	170200	292237050	8860	8860	8860	8860	0
205	20231106	170100	292237050	8860	8860	8860	8860	0
206	20231106	170000	292237050	8860	8860	8860	8860	0
207	20231106	165900	292237050	8860	8860	8860	8860	0
208	20231106	165800	292237050	8860	8860	8860	8860	0
209	20231106	165700	292237050	8860	8860	8860	8860	0
210	20231106	165600	292237050	8860	8860	8860	8860	0
211	20231106	165500	292237050	8860	8860	8860	8860	0
212	20231106	165400	292237050	8860	8860	8860	8860	724
213	20231106	165300	292237050	8860	8860	8860	8860	0
214	20231106	165200	292237050	8860	8860	8860	8860	0
215	20231106	165100	292237050	8860	8860	8860	8860	0
216	20231106	165000	292237050	8860	8860	8860	8860	0
217	20231106	164900	292237050	8860	8860	8860	8860	0
218	20231106	164800	292237050	8860	8860	8860	8860	0
219	20231106	164700	292237050	8860	8860	8860	8860	0
220	20231106	164600	292237050	8860	8860	8860	8860	0
221	20231106	164500	292237050	8860	8860	8860	8860	0
222	20231106	164400	292237050	8860	8860	8860	8860	0
223	20231106	164300	292237050	8860	8860	8860	8860	0
224	20231106	164200	292237050	8860	8860	8860	8860	0
225	20231106	164100	292237050	8860	8860	8860	8860	0
226	20231106	164000	292237050	8860	8860	8860	8860	0
227	20231106	163900	292237050	8860	8860	8860	8860	0
228	20231106	163800	292237050	8860	8860	8860	8860	0
229	20231106	163700	292237050	8860	8860	8860	8860	0
230	20231106	163600	292237050	8860	8860	8860	8860	0
231	20231106	163500	292237050	8860	8860	8860	8860	0
232	20231106	163400	292237050	8860	8860	8860	8860	0
233	20231106	163300	292237050	8860	8860	8860	8860	0
234	20231106	163200	292237050	8860	8860	8860	8860	0
235	20231106	163100	292237050	8860	8860	8860	8860	0
236	20231106	163000	292237050	8860	8860	8860	8860	0
237	20231106	162900	292237050	8860	8860	8860	8860	0
238	20231106	162800	292237050	8860	8860	8860	8860	0
239	20231106	162700	292237050	8860	8860	8860	8860	0
240	20231106	162600	292237050	8860	8860	8860	8860	0
241	20231106	162500	292237050	8860	8860	8860	8860	0
242	20231106	162400	292237050	8860	8860	8860	8860	724
243	20231106	162300	292237050	8860	8860	8860	8860	0
244	20231106	162200	292237050	8860	8860	8860	8860	0
245	20231106	162100	292237050	8860	8860	8860	8860	0
246	20231106	162000	292237050	8860	8860	8860	8860	0
247	20231106	161900	292237050	8860	8860	8860	8860	0
248	20231106	161800	292237050	8860	8860	8860	8860	0
249	20231106	161700	292237050	8860	8860	8860	8860	0
250	20231106	161600	292237050	8860	8860	8860	8860	0
251	20231106	161500	292237050	8860	8860	8860	8860	0
252	20231106	161400	292237050	8860	8860	8860	8860	0
253	20231106	161300	292237050	8860	8860	8860	8860	0
254	20231106	161200	292237050	8860	8860	8860	8860	0
255	20231106	161100	292237050	8860	8860	8860	8860	0
256	20231106	161000	292237050	8860	8860	8860	8860	0
257	20231106	160900	292237050	8860	8860	8860	8860	0
258	20231106	160800	292237050	8860	8860	8860	8860	0
259	20231106	160700	292237050	8860	8860	8860	8860	0
260	20231106	160600	292237050	8860	8860	8860	8860	0
261	20231106	160500	292237050	8860	8860	8860	8860	0
262	20231106	160400	292237050	8860	8860	8860	8860	0
263	20231106	160300	292237050	8860	8860	8860	8860	0
264	20231106	160200	292237050	8860	8860	8860	8860	0
265	20231106	160100	292237050	8860	8860	8860	8860	0
266	20231106	160000	292237050	8860	8860	8860	8860	0
267	20231106	155900	292237050	8860	8860	8860	8860	0
268	20231106	155800	292237050	8860	8860	8860	8860	0
269	20231106	155700	292237050	8860	8860	8860	8860	0
270	20231106	155600	292237050	8860	8860	8860	8860	0
271	20231106	155500	292237050	8860	8860	8860	8860	0
272	20231106	155400	292237050	8860	8860	8860	8860	724
273	20231106	155300	292237050	8860	8860	8860	8860	0
274	20231106	155200	292237050	8860	8860	8860	8860	0
275	20231106	155100	292237050	8860	8860	8860	8860	0
276	20231106	155000	292237050	8860	8860	8860	8860	0
277	20231106	154900	292237050	8860	8860	8860	8860	0
278	20231106	154800	292237050	8860	8860	8860	8860	0
279	20231106	154700	292237050	8860	8860	8860	8860	0
280	20231106	154600	292237050	8860	8860	8860	8860	0
281	20231106	154500	292237050	8860	8860	8860	8860	0
282	20231106	154400	292237050	8860	8860	8860	8860	0
283	20231106	154300	292237050	8860	8860	8860	8860	0
284	20231106	154200	292237050	8860	8860	8860	8860	0
285	20231106	154100	292237050	8860	8860	8860	8860	0
286	20231106	154000	292237050	8860	8860	8860	8860	0
287	20231106	153900	292237050	8860	8860	8860	8860	0
288	20231106	153800	292237050	8860	8860	8860	8860	0
289	20231106	153700	292237050	8860	8860	8860	8860	0
290	20231106	153600	292237050	8860	8860	8860	8860	0
291	20231106	153500	292237050	8860	8860	8860	8860	0
292	20231106	153400	292237050	8860	8860	8860	8860	0
293	20231106	153300	292237050	8860	8860	8860	8860	0
294	20231106	153200	292237050	8860	8860	8860	8860	0
295	20231106	153100	292237050	8860	8860	8860	8860	0
296	20231106	153000	292237050	8860	8860	8860	8860	724
297	20231106	152900	285822410	8900	8900	8900	8900	0
298	20231106	152800	285822410	8900	8900	8900	8900	0
299	20231106	152700	285822410	8900	8900	8900	8900	0
300	20231106	152600	285822410	8900	8900	8900	8900	0
301	20231106	152500	285822410	8900	8900	8900	8900	0
302	20231106	152400	285822410	8900	8900	8900	8900	0
303	20231106	152300	285822410	8900	8900	8900	8900	0
304	20231106	152200	285822410	8900	8900	8900	8900	0
305	20231106	152100	285822410	8900	8900	8900	8900	0
306	20231106	152000	285822410	8900	8900	8900	8900	0
307	20231106	151900	285822410	8900	8890	8900	8880	375
308	20231106	151800	282491310	8910	8910	8910	8910	22
309	20231106	151700	282295290	8910	8910	8910	8910	11
310	20231106	151600	282197280	8910	8910	8910	8910	0
311	20231106	151500	282197280	8910	8910	8910	8910	0
312	20231106	151400	282197280	8910	8910	8910	8910	89
313	20231106	151300	281404290	8910	8910	8910	8910	0
314	20231106	151200	281404290	8910	8910	8910	8910	0
315	20231106	151100	281404290	8910	8890	8910	8890	9
316	20231106	151000	281324260	8890	8910	8910	8890	174
317	20231106	150900	279777200	8910	8910	8910	8910	0
318	20231106	150800	279777200	8910	8910	8910	8910	0
319	20231106	150700	279777200	8910	8920	8920	8910	35
320	20231106	150600	279465200	8920	8920	8920	8920	1
321	20231106	150500	279456280	8930	8930	8930	8930	0
322	20231106	150400	279456280	8930	8930	8930	8930	0
323	20231106	150300	279456280	8930	8930	8930	8930	0
324	20231106	150200	279456280	8930	8930	8930	8930	0
325	20231106	150100	279456280	8930	8930	8930	8930	0
326	20231106	150000	279456280	8930	8930	8930	8930	1
327	20231106	145900	279447350	8890	8890	8890	8890	15
328	20231106	145800	279314000	8930	8930	8930	8930	0
329	20231106	145700	279314000	8930	8930	8930	8930	18
330	20231106	145600	279153260	8930	8930	8930	8930	160
331	20231106	145500	277724460	8930	8880	8930	8870	621
332	20231106	145400	272215050	8900	8900	8900	8900	0
333	20231106	145300	272215050	8900	8910	8910	8900	695
334	20231106	145200	266029490	8950	8950	8950	8950	0
335	20231106	145100	266029490	8950	8950	8950	8950	0
336	20231106	145000	266029490	8950	8950	8950	8950	1
337	20231106	144900	266020540	8900	8910	8910	8900	100
338	20231106	144800	265129850	8960	8970	8970	8960	28
339	20231106	144700	264878950	8970	8970	8970	8970	13
340	20231106	144600	264762340	8970	8970	8970	8970	10
341	20231106	144500	264672640	8970	8970	8970	8970	20
342	20231106	144400	264493240	8960	8950	8960	8950	515
343	20231106	144300	259880810	8910	8910	8910	8910	50
344	20231106	144200	259435310	8910	8950	8950	8910	21
345	20231106	144100	259248120	8950	8950	8950	8950	0
346	20231106	144000	259248120	8950	8950	8950	8950	0
347	20231106	143900	259248120	8950	8950	8950	8950	0
348	20231106	143800	259248120	8950	8950	8950	8950	0
349	20231106	143700	259248120	8950	8950	8950	8950	0
350	20231106	143600	259248120	8950	8950	8950	8950	0
351	20231106	143500	259248120	8950	8950	8950	8950	0
352	20231106	143400	259248120	8950	8920	8950	8910	1555
353	20231106	143300	245391820	8930	8930	8930	8930	163
354	20231106	143200	243936230	8950	8950	8950	8950	1
355	20231106	143100	243927280	8930	8930	8930	8930	62
356	20231106	143000	243373620	8930	8950	8960	8930	329
357	20231106	142900	240428980	8950	8950	8950	8950	1
358	20231106	142800	240420030	8950	8950	8950	8950	13
359	20231106	142700	240303680	8950	8920	8950	8920	112
360	20231106	142600	239304290	8920	8920	8920	8920	1
361	20231106	142500	239295370	8910	8910	8910	8910	57
362	20231106	142400	238787500	8910	8910	8910	8910	0
363	20231106	142300	238787500	8910	8910	8910	8910	0
364	20231106	142200	238787500	8910	8910	8910	8910	28
365	20231106	142100	238538020	8920	8920	8920	8920	0
366	20231106	142000	238538020	8920	8920	8920	8920	0
367	20231106	141900	238538020	8920	8920	8920	8920	0
368	20231106	141800	238538020	8920	8920	8920	8920	0
369	20231106	141700	238538020	8920	8920	8920	8920	0
370	20231106	141600	238538020	8920	8920	8920	8920	1
371	20231106	141500	238529100	8870	8870	8870	8870	100
372	20231106	141400	237642100	8920	8920	8920	8920	0
373	20231106	141300	237642100	8920	8920	8920	8920	0
374	20231106	141200	237642100	8920	8920	8920	8920	1
375	20231106	141100	237633180	8940	8940	8940	8940	0
376	20231106	141000	237633180	8940	8940	8940	8940	0
377	20231106	140900	237633180	8940	8940	8940	8940	0
378	20231106	140800	237633180	8940	8880	8940	8870	155
379	20231106	140700	236257930	8870	8900	8900	8870	220
380	20231106	140600	234302540	8960	8960	8960	8960	0
381	20231106	140500	234302540	8960	8960	8960	8960	1
382	20231106	140400	234293580	8900	8920	8920	8900	298
383	20231106	140300	231639770	8960	8960	8960	8960	0
384	20231106	140200	231639770	8960	8960	8960	8960	0
385	20231106	140100	231639770	8960	8960	8960	8960	30
386	20231106	140000	231370970	8970	8970	8970	8970	0
387	20231106	135900	231370970	8970	8970	8970	8970	0
388	20231106	135800	231370970	8970	8970	8970	8970	0
389	20231106	135700	231370970	8970	8970	8970	8970	0
390	20231106	135600	231370970	8970	8970	8970	8970	0
391	20231106	135500	231370970	8970	8970	8970	8970	0
392	20231106	135400	231370970	8970	8970	8970	8970	0
393	20231106	135300	231370970	8970	8970	8970	8970	0
394	20231106	135200	231370970	8970	8970	8970	8970	0
395	20231106	135100	231370970	8970	8930	8970	8920	11
396	20231106	135000	231272760	8970	8970	8970	8970	20
397	20231106	134900	231093360	8970	8970	8970	8970	29
398	20231106	134800	230833230	8970	8970	8970	8970	0
399	20231106	134700	230833230	8970	8970	8970	8970	0
400	20231106	134600	230833230	8970	8970	8970	8970	0
401	20231106	134500	230833230	8970	8970	8970	8970	0
402	20231106	134400	230833230	8970	8970	8970	8970	0
403	20231106	134300	230833230	8970	8970	8970	8970	0
404	20231106	134200	230833230	8970	8970	8970	8970	0
405	20231106	134100	230833230	8970	8970	8970	8970	0
406	20231106	134000	230833230	8970	8970	8970	8970	0
407	20231106	133900	230833230	8970	8970	8970	8970	0
408	20231106	133800	230833230	8970	8970	8970	8970	0
409	20231106	133700	230833230	8970	8970	8970	8970	0
410	20231106	133600	230833230	8970	8970	8970	8970	0
411	20231106	133500	230833230	8970	8970	8970	8970	0
412	20231106	133400	230833230	8970	8970	8970	8970	0
413	20231106	133300	230833230	8970	8970	8970	8970	0
414	20231106	133200	230833230	8970	8970	8970	8970	0
415	20231106	133100	230833230	8970	8970	8970	8970	0
416	20231106	133000	230833230	8970	8970	8970	8970	0
417	20231106	132900	230833230	8970	8970	8970	8970	0
418	20231106	132800	230833230	8970	8970	8970	8970	258
419	20231106	132700	228518970	8980	8980	8980	8980	0
420	20231106	132600	228518970	8980	8980	8980	8980	1
421	20231106	132500	228509990	8970	8970	8970	8970	245
422	20231106	132400	226312340	8970	8970	8970	8970	7
423	20231106	132300	226249550	8970	8970	8970	8970	0
424	20231106	132200	226249550	8970	8970	8970	8970	1
425	20231106	132100	226240580	8970	8970	8970	8970	0
426	20231106	132000	226240580	8970	8970	8970	8970	0
427	20231106	131900	226240580	8970	8970	8970	8970	0
428	20231106	131800	226240580	8970	8970	8970	8970	0
429	20231106	131700	226240580	8970	8900	8980	8900	54
430	20231106	131600	225758060	8990	8990	8990	8990	2
431	20231106	131500	225740080	8980	8980	8980	8980	200
432	20231106	131400	223944080	8980	8930	8980	8930	200
433	20231106	131300	222155030	8930	8920	8930	8920	16
434	20231106	131200	222012180	8920	8920	8920	8920	0
435	20231106	131100	222012180	8920	8920	8920	8920	1
436	20231106	131000	222003260	8930	8930	8930	8930	0
437	20231106	130900	222003260	8930	8930	8930	8930	0
438	20231106	130800	222003260	8930	8930	8930	8930	0
439	20231106	130700	222003260	8930	8930	8930	8930	0
440	20231106	130600	222003260	8930	8930	8930	8930	0
441	20231106	130500	222003260	8930	8930	8930	8930	0
442	20231106	130400	222003260	8930	8930	8930	8930	0
443	20231106	130300	222003260	8930	8930	8930	8930	1
444	20231106	130200	221994330	8900	8900	8900	8900	0
445	20231106	130100	221994330	8900	8870	8900	8870	14
446	20231106	130000	221869760	8860	8870	8870	8860	75
447	20231106	125900	221204590	8870	8870	8870	8870	53
448	20231106	125800	220734480	8890	8900	8900	8890	310
449	20231106	125700	217977700	8910	8910	8910	8910	403
450	20231106	125600	214386970	8920	8920	8920	8920	0
451	20231106	125500	214386970	8920	8920	8920	8920	28
452	20231106	125400	214137210	8920	8920	8920	8920	19
453	20231106	125300	213967730	8920	8930	8930	8920	7
454	20231106	125200	213905230	8930	8930	8930	8930	0
455	20231106	125100	213905230	8930	8930	8930	8930	0
456	20231106	125000	213905230	8930	8930	8930	8930	0
457	20231106	124900	213905230	8930	8930	8930	8930	0
458	20231106	124800	213905230	8930	8930	8930	8930	3
459	20231106	124700	213878440	8930	8930	8930	8930	2
460	20231106	124600	213860580	8940	8940	8940	8940	0
461	20231106	124500	213860580	8940	8940	8940	8940	0
462	20231106	124400	213860580	8940	8940	8940	8940	0
463	20231106	124300	213860580	8940	8940	8940	8940	1
464	20231106	124200	213851640	8930	8930	8930	8930	0
465	20231106	124100	213851640	8930	8930	8930	8930	0
466	20231106	124000	213851640	8930	8930	8930	8930	0
467	20231106	123900	213851640	8930	8930	8930	8930	0
468	20231106	123800	213851640	8930	8930	8930	8930	0
469	20231106	123700	213851640	8930	8930	8930	8930	0
470	20231106	123600	213851640	8930	8930	8930	8930	0
471	20231106	123500	213851640	8930	8930	8930	8930	115
472	20231106	123400	212824690	8930	8930	8930	8930	0
473	20231106	123300	212824690	8930	8930	8930	8930	0
474	20231106	123200	212824690	8930	8930	8930	8930	0
475	20231106	123100	212824690	8930	8930	8930	8930	1
476	20231106	123000	212815760	8900	8900	8900	8900	0
477	20231106	122900	212815760	8900	8900	8900	8900	11
478	20231106	122800	212717860	8910	8900	8910	8900	6
479	20231106	122700	212664450	8900	8900	8900	8900	1
480	20231106	122600	212655550	8930	8930	8930	8930	0
481	20231106	122500	212655550	8930	8930	8930	8930	0
482	20231106	122400	212655550	8930	8930	8930	8930	0
483	20231106	122300	212655550	8930	8930	8930	8930	0
484	20231106	122200	212655550	8930	8930	8930	8930	0
485	20231106	122100	212655550	8930	8930	8930	8930	0
486	20231106	122000	212655550	8930	8930	8930	8930	0
487	20231106	121900	212655550	8930	8930	8930	8930	10
488	20231106	121800	212566250	8940	8940	8940	8940	0
489	20231106	121700	212566250	8940	8940	8940	8940	3
490	20231106	121600	212539430	8950	8950	8950	8950	0
491	20231106	121500	212539430	8950	8950	8950	8950	0
492	20231106	121400	212539430	8950	8950	8950	8950	0
493	20231106	121300	212539430	8950	8950	8950	8950	0
494	20231106	121200	212539430	8950	8950	8950	8950	1
495	20231106	121100	212530480	8940	8940	8940	8940	0
496	20231106	121000	212530480	8940	8940	8940	8940	51
497	20231106	120900	212074540	8940	8940	8940	8940	7
498	20231106	120800	212011960	8940	8940	8940	8940	0
499	20231106	120700	212011960	8940	8940	8940	8940	105
500	20231106	120600	211073260	8890	8890	8890	8890	30
501	20231106	120500	210806560	8890	8910	8910	8890	40
502	20231106	120400	210450710	8950	8940	8950	8940	30
503	20231106	120300	210182230	8950	8950	8950	8950	0
504	20231106	120200	210182230	8950	8950	8950	8950	0
505	20231106	120100	210182230	8950	8900	8950	8890	6
506	20231106	120000	210128800	8900	8900	8900	8900	46
507	20231106	115900	209719400	8900	8900	8900	8900	151
508	20231106	115800	208375500	8910	8920	8920	8910	26
509	20231106	115700	208143730	8960	8960	8960	8960	0
510	20231106	115600	208143730	8960	8960	8960	8960	0
511	20231106	115500	208143730	8960	8960	8960	8960	0
512	20231106	115400	208143730	8960	8960	8960	8960	0
513	20231106	115300	208143730	8960	8960	8960	8960	1
514	20231106	115200	208134770	8970	8970	8970	8970	0
515	20231106	115100	208134770	8970	8970	8970	8970	0
516	20231106	115000	208134770	8970	8970	8970	8970	0
517	20231106	114900	208134770	8970	8970	8970	8970	21
518	20231106	114800	207946400	8970	8970	8970	8970	0
519	20231106	114700	207946400	8970	8970	8970	8970	0
520	20231106	114600	207946400	8970	8970	8970	8970	0
521	20231106	114500	207946400	8970	8970	8970	8970	0
522	20231106	114400	207946400	8970	8970	8970	8970	170
523	20231106	114300	206421500	8970	8970	8970	8970	0
524	20231106	114200	206421500	8970	8920	8980	8920	92
525	20231106	114100	205599910	8910	8910	8910	8910	0
526	20231106	114000	205599910	8910	8910	8910	8910	7
527	20231106	113900	205537540	8920	8920	8920	8920	0
528	20231106	113800	205537540	8920	8920	8920	8920	0
529	20231106	113700	205537540	8920	8920	8920	8920	30
530	20231106	113600	205269940	8920	8920	8920	8920	0
531	20231106	113500	205269940	8920	8920	8920	8920	1
532	20231106	113400	205261020	8910	8910	8910	8910	0
533	20231106	113300	205261020	8910	8910	8910	8910	0
534	20231106	113200	205261020	8910	8910	8910	8910	0
535	20231106	113100	205261020	8910	8910	8910	8910	0
536	20231106	113000	205261020	8910	8910	8910	8910	3
537	20231106	112900	205234290	8910	8910	8910	8910	0
538	20231106	112800	205234290	8910	8910	8910	8910	40
539	20231106	112700	204877890	8900	8900	8900	8900	0
540	20231106	112600	204877890	8900	8900	8900	8900	11
541	20231106	112500	204779990	8900	8890	8900	8890	8
542	20231106	112400	204708800	8870	8870	8870	8870	5
543	20231106	112300	204664450	8870	8870	8870	8870	0
544	20231106	112200	204664450	8870	8870	8870	8870	0
545	20231106	112100	204664450	8870	8880	8880	8870	7
546	20231106	112000	204602330	8880	8870	8880	8870	162
547	20231106	111900	203164930	8880	8880	8880	8880	0
548	20231106	111800	203164930	8880	8880	8880	8880	17
549	20231106	111700	203013970	8880	8880	8880	8880	20
550	20231106	111600	202836370	8890	8880	8890	8880	90
551	20231106	111500	202036850	8880	8880	8880	8880	27
552	20231106	111400	201797090	8880	8890	8890	8880	66
553	20231106	111300	201210730	8880	8890	8890	8880	85
554	20231106	111200	200455630	8880	8880	8880	8880	0
555	20231106	111100	200455630	8880	8880	8880	8880	0
556	20231106	111000	200455630	8880	8880	8880	8880	21
557	20231106	110900	200269150	8880	8880	8880	8880	100
558	20231106	110800	199381150	8890	8890	8890	8890	0
559	20231106	110700	199381150	8890	8880	8890	8880	8
560	20231106	110600	199310060	8900	8900	8900	8900	0
561	20231106	110500	199310060	8900	8900	8900	8900	0
562	20231106	110400	199310060	8900	8900	8900	8900	0
563	20231106	110300	199310060	8900	8900	8900	8900	0
564	20231106	110200	199310060	8900	8900	8900	8900	1
565	20231106	110100	199301160	8870	8870	8870	8870	197
566	20231106	110000	197553770	8900	8900	8900	8900	1
567	20231106	105900	197544870	8880	8880	8880	8880	24
568	20231106	105800	197331750	8880	8880	8880	8880	0
569	20231106	105700	197331750	8880	8880	8880	8880	0
570	20231106	105600	197331750	8880	8890	8890	8880	32
571	20231106	105500	197047390	8880	8880	8880	8880	0
572	20231106	105400	197047390	8880	8880	8880	8880	5
573	20231106	105300	197002990	8880	8870	8880	8870	73
574	20231106	105200	196354910	8870	8870	8870	8870	1
575	20231106	105100	196346040	8810	8830	8830	8810	236
576	20231106	105000	194263240	8880	8880	8880	8880	0
577	20231106	104900	194263240	8880	8880	8880	8880	0
578	20231106	104800	194263240	8880	8880	8880	8880	0
579	20231106	104700	194263240	8880	8880	8880	8880	0
580	20231106	104600	194263240	8880	8880	8880	8880	0
581	20231106	104500	194263240	8880	8890	8890	8810	184
582	20231106	104400	192638620	8840	8840	8840	8840	0
583	20231106	104300	192638620	8840	8860	8860	8840	410
584	20231106	104200	189009220	8890	8890	8890	8890	0
585	20231106	104100	189009220	8890	8890	8890	8890	15
586	20231106	104000	188875870	8890	8880	8890	8880	15
587	20231106	103900	188742530	8870	8870	8870	8870	6
588	20231106	103800	188689310	8890	8890	8890	8890	0
589	20231106	103700	188689310	8890	8890	8890	8890	134
590	20231106	103600	187498050	8890	8870	8920	8870	501
591	20231106	103500	183038100	8900	8900	8900	8900	15
592	20231106	103400	182904600	8900	8900	8900	8900	1
593	20231106	103300	182895700	8900	8900	8900	8900	0
594	20231106	103200	182895700	8900	8900	8900	8900	0
595	20231106	103100	182895700	8900	8900	8900	8900	1
596	20231106	103000	182886800	8850	8850	8850	8850	1
597	20231106	102900	182877950	8900	8900	8900	8900	0
598	20231106	102800	182877950	8900	8900	8900	8900	0
599	20231106	102700	182877950	8900	8900	8900	8900	0
600	20231106	102600	182877950	8900	8900	8900	8900	0
601	20231106	102500	182877950	8900	8890	8900	8890	21
602	20231106	102400	182691250	8890	8890	8890	8890	0
603	20231106	102300	182691250	8890	8890	8890	8890	0
604	20231106	102200	182691250	8890	8890	8890	8890	1
605	20231106	102100	182682360	8850	8850	8850	8850	1
606	20231106	102000	182673510	8910	8910	8910	8910	1
607	20231106	101900	182664600	8850	8910	8910	8850	65
608	20231106	101800	182087850	8910	8910	8910	8910	20
609	20231106	101700	181909650	8910	8910	8910	8910	2
610	20231106	101600	181891830	8910	8910	8910	8910	0
611	20231106	101500	181891830	8910	8910	8910	8910	0
612	20231106	101400	181891830	8910	8910	8910	8910	0
613	20231106	101300	181891830	8910	8910	8910	8910	0
614	20231106	101200	181891830	8910	8910	8910	8910	50
615	20231106	101100	181446330	8910	8910	8910	8910	0
616	20231106	101000	181446330	8910	8850	8910	8850	854
617	20231106	100900	173888370	8850	8850	8850	8850	31
618	20231106	100800	173614020	8850	8850	8850	8850	0
619	20231106	100700	173614020	8850	8900	8900	8850	624
620	20231106	100600	168090300	8900	8920	8920	8900	439
621	20231106	100500	164174860	8920	8920	8920	8920	110
622	20231106	100400	163193660	8920	8920	8920	8920	0
623	20231106	100300	163193660	8920	8920	8920	8920	0
624	20231106	100200	163193660	8920	8920	8920	8920	1
625	20231106	100100	163184740	8980	8980	8980	8980	0
626	20231106	100000	163184740	8980	8980	8980	8980	0
627	20231106	095900	163184740	8980	8980	8980	8980	1
628	20231106	095800	163175760	8930	8930	8930	8930	0
629	20231106	095700	163175760	8930	8930	8930	8930	0
630	20231106	095600	163175760	8930	8930	8930	8930	0
631	20231106	095500	163175760	8930	8930	8930	8930	28
632	20231106	095400	162925720	8920	8930	8930	8920	35
633	20231106	095300	162613240	8940	8940	8940	8940	66
634	20231106	095200	162023200	8980	8980	8980	8980	0
635	20231106	095100	162023200	8980	8980	8980	8980	0
636	20231106	095000	162023200	8980	8980	8980	8980	1
637	20231106	094900	162014220	8940	8940	8940	8940	0
638	20231106	094800	162014220	8940	8940	8940	8940	0
639	20231106	094700	162014220	8940	8940	8940	8940	0
640	20231106	094600	162014220	8940	8940	8940	8940	107
641	20231106	094500	161057640	8980	8980	8980	8980	25
642	20231106	094400	160833140	8940	8940	8940	8940	47
643	20231106	094300	160412960	8940	8940	8940	8940	43
644	20231106	094200	160028540	8940	8960	8960	8940	140
645	20231106	094100	158775260	8960	8970	8970	8960	31
646	20231106	094000	158497300	8940	8940	8940	8940	1
647	20231106	093900	158488360	8900	8910	8910	8900	291
648	20231106	093800	155895830	9000	9000	9000	9000	0
649	20231106	093700	155895830	9000	9000	9000	9000	0
650	20231106	093600	155895830	9000	9000	9000	8990	95
651	20231106	093500	155041130	9000	8980	9000	8980	1211
652	20231106	093400	144143530	8980	8980	9000	8980	424
653	20231106	093300	140331380	8950	8910	8980	8910	1345
654	20231106	093200	128295550	8930	8920	8930	8920	207
655	20231106	093100	126447510	8930	8930	8930	8930	0
656	20231106	093000	126447510	8930	8930	8930	8930	0
657	20231106	092900	126447510	8930	8890	8930	8890	1010
658	20231106	092800	117451830	8900	8880	8910	8840	181
659	20231106	092700	115845610	8820	8800	8880	8800	1250
660	20231106	092600	104806150	8800	8800	8800	8800	0
661	20231106	092500	104806150	8800	8800	8800	8800	4
662	20231106	092400	104770950	8800	8740	8800	8740	2017
663	20231106	092300	87141950	8740	8740	8740	8740	1
664	20231106	092200	87133210	8800	8740	8800	8740	55
665	20231106	092100	86652210	8740	8750	8750	8740	101
666	20231106	092000	85768470	8820	8820	8820	8820	3
667	20231106	091900	85742010	8750	8750	8750	8750	15
668	20231106	091800	85610760	8820	8840	8870	8740	1573
669	20231106	091700	71802060	8840	8870	8870	8840	63
670	20231106	091600	71244840	8870	8870	8870	8870	50
671	20231106	091500	70801340	8840	8870	8870	8840	61
672	20231106	091400	70260300	8870	8810	8870	8810	275
673	20231106	091300	67831010	8820	8820	8820	8820	0
674	20231106	091200	67831010	8820	8820	8820	8820	132
675	20231106	091100	66666770	8820	8820	8820	8820	15
676	20231106	091000	66534470	8890	8830	8890	8820	206
677	20231106	090900	64716880	8830	8890	8900	8830	165
678	20231106	090800	63259460	8890	8910	8920	8890	39
679	20231106	090700	62911970	8820	8880	8920	8800	277
680	20231106	090600	60463470	8920	8880	8920	8880	644
681	20231106	090500	54731350	8920	8930	8930	8880	233
682	20231106	090400	52660930	8950	8880	8950	8880	505
683	20231106	090300	48171430	8880	8850	8880	8840	424
684	20231106	090200	44418720	8850	8840	8850	8840	105
685	20231106	090100	43490470	8850	8880	8880	8850	728
686	20231106	090000	37045400	8880	8810	8950	8810	4200