KissMeData/106080/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200800	297606290	7960	7960	7960	7960	277
3	20231109	200700	297606290	7960	7960	7960	7960	0
4	20231109	200600	297606290	7960	7960	7960	7960	0
5	20231109	200500	297606290	7960	7960	7960	7960	0
6	20231109	200400	297606290	7960	7960	7960	7960	0
7	20231109	200300	297606290	7960	7960	7960	7960	0
8	20231109	200200	297606290	7960	7960	7960	7960	0
9	20231109	200100	297606290	7960	7960	7960	7960	0
10	20231109	200000	297606290	7960	7960	7960	7960	0
11	20231109	195900	297606290	7960	7960	7960	7960	0
12	20231109	195800	297606290	7960	7960	7960	7960	0
13	20231109	195700	297606290	7960	7960	7960	7960	0
14	20231109	195600	297606290	7960	7960	7960	7960	0
15	20231109	195500	297606290	7960	7960	7960	7960	0
16	20231109	195400	297606290	7960	7960	7960	7960	0
17	20231109	195300	297606290	7960	7960	7960	7960	0
18	20231109	195200	297606290	7960	7960	7960	7960	0
19	20231109	195100	297606290	7960	7960	7960	7960	0
20	20231109	195000	297606290	7960	7960	7960	7960	0
21	20231109	194900	297606290	7960	7960	7960	7960	0
22	20231109	194800	297606290	7960	7960	7960	7960	0
23	20231109	194700	297606290	7960	7960	7960	7960	0
24	20231109	194600	297606290	7960	7960	7960	7960	0
25	20231109	194500	297606290	7960	7960	7960	7960	0
26	20231109	194400	297606290	7960	7960	7960	7960	0
27	20231109	194300	297606290	7960	7960	7960	7960	0
28	20231109	194200	297606290	7960	7960	7960	7960	0
29	20231109	194100	297606290	7960	7960	7960	7960	0
30	20231109	194000	297606290	7960	7960	7960	7960	0
31	20231109	193900	297606290	7960	7960	7960	7960	0
32	20231109	193800	297606290	7960	7960	7960	7960	277
33	20231109	193700	297606290	7960	7960	7960	7960	0
34	20231109	193600	297606290	7960	7960	7960	7960	0
35	20231109	193500	297606290	7960	7960	7960	7960	0
36	20231109	193400	297606290	7960	7960	7960	7960	0
37	20231109	193300	297606290	7960	7960	7960	7960	0
38	20231109	193200	297606290	7960	7960	7960	7960	0
39	20231109	193100	297606290	7960	7960	7960	7960	0
40	20231109	193000	297606290	7960	7960	7960	7960	0
41	20231109	192900	297606290	7960	7960	7960	7960	0
42	20231109	192800	297606290	7960	7960	7960	7960	0
43	20231109	192700	297606290	7960	7960	7960	7960	0
44	20231109	192600	297606290	7960	7960	7960	7960	0
45	20231109	192500	297606290	7960	7960	7960	7960	0
46	20231109	192400	297606290	7960	7960	7960	7960	0
47	20231109	192300	297606290	7960	7960	7960	7960	0
48	20231109	192200	297606290	7960	7960	7960	7960	0
49	20231109	192100	297606290	7960	7960	7960	7960	0
50	20231109	192000	297606290	7960	7960	7960	7960	0
51	20231109	191900	297606290	7960	7960	7960	7960	0
52	20231109	191800	297606290	7960	7960	7960	7960	0
53	20231109	191700	297606290	7960	7960	7960	7960	0
54	20231109	191600	297606290	7960	7960	7960	7960	0
55	20231109	191500	297606290	7960	7960	7960	7960	0
56	20231109	191400	297606290	7960	7960	7960	7960	0
57	20231109	191300	297606290	7960	7960	7960	7960	0
58	20231109	191200	297606290	7960	7960	7960	7960	0
59	20231109	191100	297606290	7960	7960	7960	7960	0
60	20231109	191000	297606290	7960	7960	7960	7960	0
61	20231109	190900	297606290	7960	7960	7960	7960	0
62	20231109	190800	297606290	7960	7960	7960	7960	277
63	20231109	190700	297606290	7960	7960	7960	7960	0
64	20231109	190600	297606290	7960	7960	7960	7960	0
65	20231109	190500	297606290	7960	7960	7960	7960	0
66	20231109	190400	297606290	7960	7960	7960	7960	0
67	20231109	190300	297606290	7960	7960	7960	7960	0
68	20231109	190200	297606290	7960	7960	7960	7960	0
69	20231109	190100	297606290	7960	7960	7960	7960	0
70	20231109	190000	297606290	7960	7960	7960	7960	0
71	20231109	185900	297606290	7960	7960	7960	7960	0
72	20231109	185800	297606290	7960	7960	7960	7960	0
73	20231109	185700	297606290	7960	7960	7960	7960	0
74	20231109	185600	297606290	7960	7960	7960	7960	0
75	20231109	185500	297606290	7960	7960	7960	7960	0
76	20231109	185400	297606290	7960	7960	7960	7960	0
77	20231109	185300	297606290	7960	7960	7960	7960	0
78	20231109	185200	297606290	7960	7960	7960	7960	0
79	20231109	185100	297606290	7960	7960	7960	7960	0
80	20231109	185000	297606290	7960	7960	7960	7960	0
81	20231109	184900	297606290	7960	7960	7960	7960	0
82	20231109	184800	297606290	7960	7960	7960	7960	0
83	20231109	184700	297606290	7960	7960	7960	7960	0
84	20231109	184600	297606290	7960	7960	7960	7960	0
85	20231109	184500	297606290	7960	7960	7960	7960	0
86	20231109	184400	297606290	7960	7960	7960	7960	0
87	20231109	184300	297606290	7960	7960	7960	7960	0
88	20231109	184200	297606290	7960	7960	7960	7960	0
89	20231109	184100	297606290	7960	7960	7960	7960	0
90	20231109	184000	297606290	7960	7960	7960	7960	0
91	20231109	183900	297606290	7960	7960	7960	7960	0
92	20231109	183800	297606290	7960	7960	7960	7960	277
93	20231109	183700	297606290	7960	7960	7960	7960	0
94	20231109	183600	297606290	7960	7960	7960	7960	0
95	20231109	183500	297606290	7960	7960	7960	7960	0
96	20231109	183400	297606290	7960	7960	7960	7960	0
97	20231109	183300	297606290	7960	7960	7960	7960	0
98	20231109	183200	297606290	7960	7960	7960	7960	0
99	20231109	183100	297606290	7960	7960	7960	7960	0
100	20231109	183000	297606290	7960	7960	7960	7960	0
101	20231109	182900	297606290	7960	7960	7960	7960	0
102	20231109	182800	297606290	7960	7960	7960	7960	0
103	20231109	182700	297606290	7960	7960	7960	7960	0
104	20231109	182600	297606290	7960	7960	7960	7960	0
105	20231109	182500	297606290	7960	7960	7960	7960	0
106	20231109	182400	297606290	7960	7960	7960	7960	0
107	20231109	182300	297606290	7960	7960	7960	7960	0
108	20231109	182200	297606290	7960	7960	7960	7960	0
109	20231109	182100	297606290	7960	7960	7960	7960	0
110	20231109	182000	297606290	7960	7960	7960	7960	0
111	20231109	181900	297606290	7960	7960	7960	7960	0
112	20231109	181800	297606290	7960	7960	7960	7960	0
113	20231109	181700	297606290	7960	7960	7960	7960	0
114	20231109	181600	297606290	7960	7960	7960	7960	0
115	20231109	181500	297606290	7960	7960	7960	7960	0
116	20231109	181400	297606290	7960	7960	7960	7960	0
117	20231109	181300	297606290	7960	7960	7960	7960	0
118	20231109	181200	297606290	7960	7960	7960	7960	0
119	20231109	181100	297606290	7960	7960	7960	7960	0
120	20231109	181000	297606290	7960	7960	7960	7960	0
121	20231109	180900	297606290	7960	7960	7960	7960	0
122	20231109	180800	297606290	7960	7960	7960	7960	277
123	20231109	180700	297606290	7960	7960	7960	7960	0
124	20231109	180600	297606290	7960	7960	7960	7960	0
125	20231109	180500	297606290	7960	7960	7960	7960	0
126	20231109	180400	297606290	7960	7960	7960	7960	0
127	20231109	180300	297606290	7960	7960	7960	7960	0
128	20231109	180200	297606290	7960	7960	7960	7960	0
129	20231109	180100	297606290	7960	7960	7960	7960	0
130	20231109	180000	297606290	7960	7960	7960	7960	0
131	20231109	175900	297606290	7960	7960	7960	7960	0
132	20231109	175800	297606290	7960	7960	7960	7960	0
133	20231109	175700	297606290	7960	7960	7960	7960	0
134	20231109	175600	297606290	7960	7960	7960	7960	0
135	20231109	175500	297606290	7960	7960	7960	7960	0
136	20231109	175400	297606290	7960	7960	7960	7960	0
137	20231109	175300	297606290	7960	7960	7960	7960	0
138	20231109	175200	297606290	7960	7960	7960	7960	0
139	20231109	175100	297606290	7960	7960	7960	7960	0
140	20231109	175000	297606290	7960	7960	7960	7960	0
141	20231109	174900	297606290	7960	7960	7960	7960	0
142	20231109	174800	297606290	7960	7960	7960	7960	0
143	20231109	174700	297606290	7960	7960	7960	7960	0
144	20231109	174600	297606290	7960	7960	7960	7960	0
145	20231109	174500	297606290	7960	7960	7960	7960	0
146	20231109	174400	297606290	7960	7960	7960	7960	0
147	20231109	174300	297606290	7960	7960	7960	7960	0
148	20231109	174200	297606290	7960	7960	7960	7960	0
149	20231109	174100	297606290	7960	7960	7960	7960	0
150	20231109	174000	297606290	7960	7960	7960	7960	0
151	20231109	173900	297606290	7960	7960	7960	7960	0
152	20231109	173800	297606290	7960	7960	7960	7960	277
153	20231109	173700	297606290	7960	7960	7960	7960	0
154	20231109	173600	297606290	7960	7960	7960	7960	0
155	20231109	173500	297606290	7960	7960	7960	7960	0
156	20231109	173400	297606290	7960	7960	7960	7960	0
157	20231109	173300	297606290	7960	7960	7960	7960	0
158	20231109	173200	297606290	7960	7960	7960	7960	0
159	20231109	173100	297606290	7960	7960	7960	7960	0
160	20231109	173000	297606290	7960	7960	7960	7960	0
161	20231109	172900	297606290	7960	7960	7960	7960	0
162	20231109	172800	297606290	7960	7960	7960	7960	0
163	20231109	172700	297606290	7960	7960	7960	7960	0
164	20231109	172600	297606290	7960	7960	7960	7960	0
165	20231109	172500	297606290	7960	7960	7960	7960	0
166	20231109	172400	297606290	7960	7960	7960	7960	0
167	20231109	172300	297606290	7960	7960	7960	7960	0
168	20231109	172200	297606290	7960	7960	7960	7960	0
169	20231109	172100	297606290	7960	7960	7960	7960	0
170	20231109	172000	297606290	7960	7960	7960	7960	0
171	20231109	171900	297606290	7960	7960	7960	7960	0
172	20231109	171800	297606290	7960	7960	7960	7960	0
173	20231109	171700	297606290	7960	7960	7960	7960	0
174	20231109	171600	297606290	7960	7960	7960	7960	0
175	20231109	171500	297606290	7960	7960	7960	7960	0
176	20231109	171400	297606290	7960	7960	7960	7960	0
177	20231109	171300	297606290	7960	7960	7960	7960	0
178	20231109	171200	297606290	7960	7960	7960	7960	0
179	20231109	171100	297606290	7960	7960	7960	7960	0
180	20231109	171000	297606290	7960	7960	7960	7960	0
181	20231109	170900	297606290	7960	7960	7960	7960	0
182	20231109	170800	297606290	7960	7960	7960	7960	277
183	20231109	170700	297606290	7960	7960	7960	7960	0
184	20231109	170600	297606290	7960	7960	7960	7960	0
185	20231109	170500	297606290	7960	7960	7960	7960	0
186	20231109	170400	297606290	7960	7960	7960	7960	0
187	20231109	170300	297606290	7960	7960	7960	7960	0
188	20231109	170200	297606290	7960	7960	7960	7960	0
189	20231109	170100	297606290	7960	7960	7960	7960	0
190	20231109	170000	297606290	7960	7960	7960	7960	0
191	20231109	165900	297606290	7960	7960	7960	7960	0
192	20231109	165800	297606290	7960	7960	7960	7960	0
193	20231109	165700	297606290	7960	7960	7960	7960	0
194	20231109	165600	297606290	7960	7960	7960	7960	0
195	20231109	165500	297606290	7960	7960	7960	7960	0
196	20231109	165400	297606290	7960	7960	7960	7960	0
197	20231109	165300	297606290	7960	7960	7960	7960	0
198	20231109	165200	297606290	7960	7960	7960	7960	0
199	20231109	165100	297606290	7960	7960	7960	7960	0
200	20231109	165000	297606290	7960	7960	7960	7960	0
201	20231109	164900	297606290	7960	7960	7960	7960	0
202	20231109	164800	297606290	7960	7960	7960	7960	0
203	20231109	164700	297606290	7960	7960	7960	7960	0
204	20231109	164600	297606290	7960	7960	7960	7960	0
205	20231109	164500	297606290	7960	7960	7960	7960	0
206	20231109	164400	297606290	7960	7960	7960	7960	0
207	20231109	164300	297606290	7960	7960	7960	7960	0
208	20231109	164200	297606290	7960	7960	7960	7960	0
209	20231109	164100	297606290	7960	7960	7960	7960	0
210	20231109	164000	297606290	7960	7960	7960	7960	0
211	20231109	163900	297606290	7960	7960	7960	7960	0
212	20231109	163800	297606290	7960	7960	7960	7960	277
213	20231109	163700	297606290	7960	7960	7960	7960	0
214	20231109	163600	297606290	7960	7960	7960	7960	0
215	20231109	163500	297606290	7960	7960	7960	7960	0
216	20231109	163400	297606290	7960	7960	7960	7960	0
217	20231109	163300	297606290	7960	7960	7960	7960	0
218	20231109	163200	297606290	7960	7960	7960	7960	0
219	20231109	163100	297606290	7960	7960	7960	7960	0
220	20231109	163000	297606290	7960	7960	7960	7960	0
221	20231109	162900	297606290	7960	7960	7960	7960	0
222	20231109	162800	297606290	7960	7960	7960	7960	0
223	20231109	162700	297606290	7960	7960	7960	7960	0
224	20231109	162600	297606290	7960	7960	7960	7960	0
225	20231109	162500	297606290	7960	7960	7960	7960	0
226	20231109	162400	297606290	7960	7960	7960	7960	0
227	20231109	162300	297606290	7960	7960	7960	7960	0
228	20231109	162200	297606290	7960	7960	7960	7960	0
229	20231109	162100	297606290	7960	7960	7960	7960	0
230	20231109	162000	297606290	7960	7960	7960	7960	0
231	20231109	161900	297606290	7960	7960	7960	7960	0
232	20231109	161800	297606290	7960	7960	7960	7960	0
233	20231109	161700	297606290	7960	7960	7960	7960	0
234	20231109	161600	297606290	7960	7960	7960	7960	0
235	20231109	161500	297606290	7960	7960	7960	7960	0
236	20231109	161400	297606290	7960	7960	7960	7960	0
237	20231109	161300	297606290	7960	7960	7960	7960	0
238	20231109	161200	297606290	7960	7960	7960	7960	0
239	20231109	161100	297606290	7960	7960	7960	7960	0
240	20231109	161000	297606290	7960	7960	7960	7960	0
241	20231109	160900	297606290	7960	7960	7960	7960	0
242	20231109	160800	297606290	7960	7960	7960	7960	277
243	20231109	160700	297606290	7960	7960	7960	7960	0
244	20231109	160600	297606290	7960	7960	7960	7960	0
245	20231109	160500	297606290	7960	7960	7960	7960	0
246	20231109	160400	297606290	7960	7960	7960	7960	0
247	20231109	160300	297606290	7960	7960	7960	7960	0
248	20231109	160200	297606290	7960	7960	7960	7960	0
249	20231109	160100	297606290	7960	7960	7960	7960	0
250	20231109	160000	297606290	7960	7960	7960	7960	0
251	20231109	155900	297606290	7960	7960	7960	7960	0
252	20231109	155800	297606290	7960	7960	7960	7960	0
253	20231109	155700	297606290	7960	7960	7960	7960	0
254	20231109	155600	297606290	7960	7960	7960	7960	0
255	20231109	155500	297606290	7960	7960	7960	7960	0
256	20231109	155400	297606290	7960	7960	7960	7960	0
257	20231109	155300	297606290	7960	7960	7960	7960	0
258	20231109	155200	297606290	7960	7960	7960	7960	0
259	20231109	155100	297606290	7960	7960	7960	7960	0
260	20231109	155000	297606290	7960	7960	7960	7960	0
261	20231109	154900	297606290	7960	7960	7960	7960	0
262	20231109	154800	297606290	7960	7960	7960	7960	0
263	20231109	154700	297606290	7960	7960	7960	7960	0
264	20231109	154600	297606290	7960	7960	7960	7960	0
265	20231109	154500	297606290	7960	7960	7960	7960	0
266	20231109	154400	297606290	7960	7960	7960	7960	0
267	20231109	154300	297606290	7960	7960	7960	7960	0
268	20231109	154200	297606290	7960	7960	7960	7960	0
269	20231109	154100	297606290	7960	7960	7960	7960	0
270	20231109	154000	297606290	7960	7960	7960	7960	0
271	20231109	153900	297606290	7960	7960	7960	7960	0
272	20231109	153800	297606290	7960	7960	7960	7960	277
273	20231109	153700	297606290	7960	7960	7960	7960	0
274	20231109	153600	297606290	7960	7960	7960	7960	0
275	20231109	153500	297606290	7960	7960	7960	7960	0
276	20231109	153400	297606290	7960	7960	7960	7960	0
277	20231109	153300	297606290	7960	7960	7960	7960	0
278	20231109	153200	297606290	7960	7960	7960	7960	0
279	20231109	153100	297606290	7960	7960	7960	7960	0
280	20231109	153000	297606290	7960	7960	7960	7960	277
281	20231109	152900	295401370	7970	7970	7970	7970	0
282	20231109	152800	295401370	7970	7970	7970	7970	0
283	20231109	152700	295401370	7970	7970	7970	7970	0
284	20231109	152600	295401370	7970	7970	7970	7970	0
285	20231109	152500	295401370	7970	7970	7970	7970	0
286	20231109	152400	295401370	7970	7970	7970	7970	0
287	20231109	152300	295401370	7970	7970	7970	7970	0
288	20231109	152200	295401370	7970	7970	7970	7970	0
289	20231109	152100	295401370	7970	7970	7970	7970	0
290	20231109	152000	295401370	7970	7970	7970	7970	0
291	20231109	151900	295401370	7970	7970	7970	7970	125
292	20231109	151800	294405120	7960	7950	7960	7920	285
293	20231109	151700	292139700	7950	8020	8020	7910	56
294	20231109	151600	291693620	8020	7950	8020	7950	2018
295	20231109	151500	275628390	7950	7940	7950	7930	3336
296	20231109	151400	249108410	7920	7890	7920	7890	1308
297	20231109	151300	238756940	7890	7890	7890	7890	0
298	20231109	151200	238756940	7890	7860	7890	7860	635
299	20231109	151100	233759130	7830	7830	7830	7830	0
300	20231109	151000	233759130	7830	7820	7830	7820	286
301	20231109	150900	231519800	7830	7830	7830	7830	7
302	20231109	150800	231464990	7860	7860	7860	7860	7
303	20231109	150700	231409970	7830	7830	7830	7830	0
304	20231109	150600	231409970	7830	7830	7830	7830	0
305	20231109	150500	231409970	7830	7830	7830	7830	0
306	20231109	150400	231409970	7830	7830	7830	7830	0
307	20231109	150300	231409970	7830	7830	7830	7830	15
308	20231109	150200	231292520	7830	7830	7830	7830	24
309	20231109	150100	231104600	7820	7810	7820	7810	358
310	20231109	150000	228305380	7820	7820	7820	7820	0
311	20231109	145900	228305380	7820	7820	7820	7820	0
312	20231109	145800	228305380	7820	7820	7820	7820	0
313	20231109	145700	228305380	7820	7820	7820	7820	0
314	20231109	145600	228305380	7820	7820	7820	7820	0
315	20231109	145500	228305380	7820	7750	7820	7750	316
316	20231109	145400	225855580	7750	7750	7750	7750	0
317	20231109	145300	225855580	7750	7750	7750	7750	0
318	20231109	145200	225855580	7750	7750	7750	7750	0
319	20231109	145100	225855580	7750	7750	7750	7750	0
320	20231109	145000	225855580	7750	7730	7750	7730	5
321	20231109	144900	225816900	7710	7710	7710	7710	0
322	20231109	144800	225816900	7710	7710	7710	7710	0
323	20231109	144700	225816900	7710	7740	7750	7700	467
324	20231109	144600	222215030	7720	7720	7720	7720	0
325	20231109	144500	222215030	7720	7720	7720	7720	0
326	20231109	144400	222215030	7720	7720	7720	7720	0
327	20231109	144300	222215030	7720	7720	7720	7720	0
328	20231109	144200	222215030	7720	7720	7720	7720	0
329	20231109	144100	222215030	7720	7720	7720	7720	0
330	20231109	144000	222215030	7720	7720	7720	7720	0
331	20231109	143900	222215030	7720	7720	7720	7720	0
332	20231109	143800	222215030	7720	7720	7720	7720	0
333	20231109	143700	222215030	7720	7720	7720	7720	0
334	20231109	143600	222215030	7720	7720	7720	7720	0
335	20231109	143500	222215030	7720	7720	7720	7720	0
336	20231109	143400	222215030	7720	7720	7720	7720	180
337	20231109	143300	220825430	7720	7720	7720	7720	0
338	20231109	143200	220825430	7720	7720	7720	7720	0
339	20231109	143100	220825430	7720	7750	7750	7720	100
340	20231109	143000	220050600	7750	7750	7750	7750	110
341	20231109	142900	219198100	7730	7730	7730	7730	0
342	20231109	142800	219198100	7730	7730	7730	7730	0
343	20231109	142700	219198100	7730	7730	7730	7730	0
344	20231109	142600	219198100	7730	7730	7730	7730	0
345	20231109	142500	219198100	7730	7730	7730	7730	0
346	20231109	142400	219198100	7730	7790	7790	7730	11
347	20231109	142300	219112920	7730	7790	7790	7730	51
348	20231109	142200	218718630	7730	7790	7790	7730	322
349	20231109	142100	216221130	7740	7740	7740	7740	150
350	20231109	142000	215060130	7750	7790	7790	7750	1150
351	20231109	141900	206143330	7790	7790	7790	7790	1
352	20231109	141800	206135540	7800	7800	7800	7800	8
353	20231109	141700	206073140	7800	7810	7810	7800	470
354	20231109	141600	202406450	7820	7820	7820	7820	0
355	20231109	141500	202406450	7820	7820	7820	7820	50
356	20231109	141400	202015450	7810	7810	7810	7810	0
357	20231109	141300	202015450	7810	7810	7810	7810	1
358	20231109	141200	202007640	7810	7820	7820	7810	147
359	20231109	141100	200858600	7830	7830	7830	7830	150
360	20231109	141000	199684100	7820	7820	7820	7820	30
361	20231109	140900	199449500	7830	7830	7830	7830	0
362	20231109	140800	199449500	7830	7830	7830	7830	74
363	20231109	140700	198870080	7840	7840	7840	7840	26
364	20231109	140600	198666240	7840	7840	7840	7840	0
365	20231109	140500	198666240	7840	7840	7840	7840	0
366	20231109	140400	198666240	7840	7840	7840	7840	5
367	20231109	140300	198627040	7840	7840	7840	7840	1
368	20231109	140200	198619200	7850	7860	7860	7850	200
369	20231109	140100	197048300	7860	7910	7920	7860	882
370	20231109	140000	190088660	7920	7920	7920	7920	11
371	20231109	135900	190001540	7920	7920	7920	7920	0
372	20231109	135800	190001540	7920	7920	7920	7920	1
373	20231109	135700	189993620	7910	7910	7910	7910	10
374	20231109	135600	189914520	7900	7900	7900	7900	210
375	20231109	135500	188255520	7900	7900	7900	7900	276
376	20231109	135400	186075120	7900	7890	7900	7890	198
377	20231109	135300	184512670	7890	7890	7890	7890	5
378	20231109	135200	184473220	7890	7890	7890	7890	0
379	20231109	135100	184473220	7890	7890	7890	7890	63
380	20231109	135000	183976150	7900	7880	7900	7880	111
381	20231109	134900	183100050	7890	7890	7890	7890	0
382	20231109	134800	183100050	7890	7890	7890	7890	0
383	20231109	134700	183100050	7890	7880	7890	7880	518
384	20231109	134600	179013290	7850	7850	7850	7850	29
385	20231109	134500	178785640	7840	7830	7850	7830	12
386	20231109	134400	178691560	7830	7830	7830	7830	1
387	20231109	134300	178683730	7840	7840	7840	7840	0
388	20231109	134200	178683730	7840	7840	7840	7840	0
389	20231109	134100	178683730	7840	7850	7850	7840	32
390	20231109	134000	178432790	7850	7850	7850	7850	11
391	20231109	133900	178346440	7850	7870	7870	7850	138
392	20231109	133800	177261860	7900	7900	7900	7900	0
393	20231109	133700	177261860	7900	7860	7900	7850	101
394	20231109	133600	176464650	7860	7850	7860	7850	294
395	20231109	133500	174156650	7810	7790	7850	7790	1214
396	20231109	133400	164685950	7800	7770	7800	7770	336
397	20231109	133300	162065200	7750	7740	7750	7740	2153
398	20231109	133200	145379870	7740	7740	7740	7740	461
399	20231109	133100	141811730	7740	7740	7740	7740	0
400	20231109	133000	141811730	7740	7740	7740	7740	1
401	20231109	132900	141803990	7740	7720	7740	7720	484
402	20231109	132800	138061650	7710	7710	7710	7710	10
403	20231109	132700	137984550	7700	7660	7700	7660	1567
404	20231109	132600	125929270	7650	7650	7650	7650	1
405	20231109	132500	125921620	7650	7650	7650	7650	0
406	20231109	132400	125921620	7650	7650	7650	7650	0
407	20231109	132300	125921620	7650	7650	7650	7650	0
408	20231109	132200	125921620	7650	7650	7650	7650	0
409	20231109	132100	125921620	7650	7650	7650	7650	78
410	20231109	132000	125324920	7650	7650	7650	7650	0
411	20231109	131900	125324920	7650	7650	7650	7650	0
412	20231109	131800	125324920	7650	7650	7650	7650	0
413	20231109	131700	125324920	7650	7650	7650	7650	0
414	20231109	131600	125324920	7650	7650	7650	7650	0
415	20231109	131500	125324920	7650	7650	7650	7650	0
416	20231109	131400	125324920	7650	7650	7650	7650	0
417	20231109	131300	125324920	7650	7650	7650	7650	1
418	20231109	131200	125317270	7640	7640	7640	7640	0
419	20231109	131100	125317270	7640	7640	7640	7640	0
420	20231109	131000	125317270	7640	7640	7640	7640	0
421	20231109	130900	125317270	7640	7640	7640	7640	0
422	20231109	130800	125317270	7640	7640	7640	7640	0
423	20231109	130700	125317270	7640	7640	7640	7640	0
424	20231109	130600	125317270	7640	7640	7640	7640	0
425	20231109	130500	125317270	7640	7640	7640	7640	0
426	20231109	130400	125317270	7640	7640	7640	7640	0
427	20231109	130300	125317270	7640	7640	7640	7640	0
428	20231109	130200	125317270	7640	7640	7640	7640	0
429	20231109	130100	125317270	7640	7640	7640	7640	0
430	20231109	130000	125317270	7640	7640	7640	7640	0
431	20231109	125900	125317270	7640	7640	7640	7640	0
432	20231109	125800	125317270	7640	7640	7640	7640	0
433	20231109	125700	125317270	7640	7640	7640	7640	0
434	20231109	125600	125317270	7640	7640	7640	7640	2
435	20231109	125500	125301990	7610	7610	7610	7610	0
436	20231109	125400	125301990	7610	7610	7610	7610	0
437	20231109	125300	125301990	7610	7610	7610	7610	0
438	20231109	125200	125301990	7610	7610	7610	7610	0
439	20231109	125100	125301990	7610	7610	7610	7610	0
440	20231109	125000	125301990	7610	7610	7610	7610	0
441	20231109	124900	125301990	7610	7610	7610	7610	0
442	20231109	124800	125301990	7610	7610	7610	7610	0
443	20231109	124700	125301990	7610	7610	7610	7610	0
444	20231109	124600	125301990	7610	7610	7610	7610	0
445	20231109	124500	125301990	7610	7610	7610	7610	0
446	20231109	124400	125301990	7610	7610	7610	7610	0
447	20231109	124300	125301990	7610	7610	7610	7610	0
448	20231109	124200	125301990	7610	7610	7610	7610	0
449	20231109	124100	125301990	7610	7610	7610	7610	0
450	20231109	124000	125301990	7610	7610	7610	7610	0
451	20231109	123900	125301990	7610	7610	7610	7610	0
452	20231109	123800	125301990	7610	7610	7610	7610	0
453	20231109	123700	125301990	7610	7610	7610	7610	0
454	20231109	123600	125301990	7610	7610	7610	7610	69
455	20231109	123500	124776900	7610	7610	7610	7610	0
456	20231109	123400	124776900	7610	7610	7610	7610	0
457	20231109	123300	124776900	7610	7610	7610	7610	0
458	20231109	123200	124776900	7610	7610	7610	7610	0
459	20231109	123100	124776900	7610	7610	7610	7610	300
460	20231109	123000	122493900	7640	7640	7640	7640	0
461	20231109	122900	122493900	7640	7640	7640	7640	0
462	20231109	122800	122493900	7640	7640	7640	7640	2
463	20231109	122700	122478620	7610	7610	7610	7610	0
464	20231109	122600	122478620	7610	7610	7610	7610	0
465	20231109	122500	122478620	7610	7610	7610	7610	0
466	20231109	122400	122478620	7610	7590	7610	7590	80
467	20231109	122300	121870900	7590	7590	7590	7590	270
468	20231109	122200	119821600	7590	7590	7590	7590	0
469	20231109	122100	119821600	7590	7650	7650	7590	3189
470	20231109	122000	95549910	7660	7680	7680	7660	243
471	20231109	121900	93686370	7680	7680	7680	7680	3
472	20231109	121800	93663330	7670	7700	7700	7660	838
473	20231109	121700	87224500	7720	7720	7720	7720	49
474	20231109	121600	86846220	7730	7730	7730	7730	0
475	20231109	121500	86846220	7730	7730	7730	7730	0
476	20231109	121400	86846220	7730	7730	7730	7730	0
477	20231109	121300	86846220	7730	7730	7730	7730	0
478	20231109	121200	86846220	7730	7730	7730	7730	0
479	20231109	121100	86846220	7730	7730	7730	7730	0
480	20231109	121000	86846220	7730	7730	7730	7730	0
481	20231109	120900	86846220	7730	7730	7730	7730	7
482	20231109	120800	86792110	7730	7730	7730	7730	2
483	20231109	120700	86776650	7720	7730	7730	7720	8
484	20231109	120600	86714870	7740	7740	7740	7740	0
485	20231109	120500	86714870	7740	7740	7740	7740	73
486	20231109	120400	86149850	7750	7750	7750	7750	0
487	20231109	120300	86149850	7750	7750	7750	7750	0
488	20231109	120200	86149850	7750	7750	7750	7750	1
489	20231109	120100	86142100	7740	7740	7740	7740	0
490	20231109	120000	86142100	7740	7740	7740	7740	5
491	20231109	115900	86103400	7750	7750	7750	7750	0
492	20231109	115800	86103400	7750	7750	7750	7750	0
493	20231109	115700	86103400	7750	7750	7750	7750	0
494	20231109	115600	86103400	7750	7750	7760	7750	310
495	20231109	115500	83700880	7750	7750	7750	7750	50
496	20231109	115400	83313380	7750	7750	7750	7750	0
497	20231109	115300	83313380	7750	7750	7750	7750	1
498	20231109	115200	83305630	7750	7750	7750	7750	2
499	20231109	115100	83290130	7740	7740	7740	7740	1
500	20231109	115000	83282390	7770	7770	7770	7770	183
501	20231109	114900	81860480	7780	7750	7780	7750	751
502	20231109	114800	76027730	7750	7700	7750	7700	1738
503	20231109	114700	62602180	7690	7690	7690	7690	223
504	20231109	114600	60887310	7680	7680	7680	7680	7
505	20231109	114500	60833550	7680	7680	7680	7680	1
506	20231109	114400	60825870	7690	7690	7690	7690	0
507	20231109	114300	60825870	7690	7690	7690	7690	0
508	20231109	114200	60825870	7690	7690	7690	7690	0
509	20231109	114100	60825870	7690	7690	7690	7690	0
510	20231109	114000	60825870	7690	7690	7690	7690	0
511	20231109	113900	60825870	7690	7690	7690	7690	1
512	20231109	113800	60818180	7700	7700	7700	7700	0
513	20231109	113700	60818180	7700	7700	7700	7700	0
514	20231109	113600	60818180	7700	7700	7700	7700	0
515	20231109	113500	60818180	7700	7700	7700	7700	0
516	20231109	113400	60818180	7700	7700	7700	7700	0
517	20231109	113300	60818180	7700	7700	7700	7700	0
518	20231109	113200	60818180	7700	7680	7700	7680	4
519	20231109	113100	60787430	7700	7690	7700	7690	99
520	20231109	113000	60025140	7680	7680	7680	7680	1
521	20231109	112900	60017460	7700	7700	7700	7700	0
522	20231109	112800	60017460	7700	7680	7700	7680	3
523	20231109	112700	59994390	7680	7680	7680	7680	0
524	20231109	112600	59994390	7680	7680	7680	7680	1
525	20231109	112500	59986710	7700	7700	7700	7700	0
526	20231109	112400	59986710	7700	7700	7700	7700	0
527	20231109	112300	59986710	7700	7700	7700	7700	0
528	20231109	112200	59986710	7700	7700	7700	7700	0
529	20231109	112100	59986710	7700	7700	7700	7700	0
530	20231109	112000	59986710	7700	7700	7700	7700	0
531	20231109	111900	59986710	7700	7700	7700	7700	0
532	20231109	111800	59986710	7700	7700	7700	7700	0
533	20231109	111700	59986710	7700	7700	7700	7700	0
534	20231109	111600	59986710	7700	7700	7700	7700	0
535	20231109	111500	59986710	7700	7700	7700	7700	1
536	20231109	111400	59979010	7660	7660	7660	7660	0
537	20231109	111300	59979010	7660	7660	7660	7660	0
538	20231109	111200	59979010	7660	7660	7660	7660	0
539	20231109	111100	59979010	7660	7690	7690	7660	12
540	20231109	111000	59886940	7690	7690	7690	7690	50
541	20231109	110900	59502440	7710	7710	7710	7710	0
542	20231109	110800	59502440	7710	7710	7710	7710	0
543	20231109	110700	59502440	7710	7710	7710	7710	35
544	20231109	110600	59232590	7710	7710	7710	7710	1
545	20231109	110500	59224880	7690	7690	7690	7690	117
546	20231109	110400	58325150	7710	7710	7710	7710	50
547	20231109	110300	57939650	7720	7720	7720	7720	0
548	20231109	110200	57939650	7720	7720	7720	7720	263
549	20231109	110100	55909290	7720	7680	7720	7680	1020
550	20231109	110000	48058030	7680	7680	7680	7680	213
551	20231109	105900	46422190	7640	7630	7640	7630	1508
552	20231109	105800	34905260	7630	7630	7630	7630	0
553	20231109	105700	34905260	7630	7630	7630	7630	31
554	20231109	105600	34668730	7630	7630	7630	7630	0
555	20231109	105500	34668730	7630	7630	7630	7630	50
556	20231109	105400	34287230	7630	7630	7630	7630	500
557	20231109	105300	30472230	7640	7630	7640	7630	310
558	20231109	105200	28106830	7630	7630	7630	7630	0
559	20231109	105100	28106830	7630	7630	7630	7630	0
560	20231109	105000	28106830	7630	7620	7630	7620	2
561	20231109	104900	28091580	7620	7620	7620	7620	0
562	20231109	104800	28091580	7620	7620	7620	7620	0
563	20231109	104700	28091580	7620	7620	7620	7620	0
564	20231109	104600	28091580	7620	7620	7620	7620	0
565	20231109	104500	28091580	7620	7620	7620	7620	0
566	20231109	104400	28091580	7620	7620	7620	7620	0
567	20231109	104300	28091580	7620	7620	7620	7620	0
568	20231109	104200	28091580	7620	7620	7620	7620	0
569	20231109	104100	28091580	7620	7620	7620	7620	0
570	20231109	104000	28091580	7620	7620	7620	7620	0
571	20231109	103900	28091580	7620	7620	7620	7620	0
572	20231109	103800	28091580	7620	7620	7620	7620	0
573	20231109	103700	28091580	7620	7620	7620	7620	0
574	20231109	103600	28091580	7620	7620	7620	7620	0
575	20231109	103500	28091580	7620	7620	7620	7620	0
576	20231109	103400	28091580	7620	7620	7620	7620	0
577	20231109	103300	28091580	7620	7620	7620	7620	37
578	20231109	103200	27809640	7570	7570	7570	7570	0
579	20231109	103100	27809640	7570	7570	7570	7570	0
580	20231109	103000	27809640	7570	7570	7570	7570	0
581	20231109	102900	27809640	7570	7570	7570	7570	0
582	20231109	102800	27809640	7570	7570	7570	7570	0
583	20231109	102700	27809640	7570	7570	7570	7570	0
584	20231109	102600	27809640	7570	7570	7570	7570	49
585	20231109	102500	27438710	7570	7570	7570	7570	0
586	20231109	102400	27438710	7570	7570	7570	7570	0
587	20231109	102300	27438710	7570	7570	7570	7570	0
588	20231109	102200	27438710	7570	7570	7570	7570	0
589	20231109	102100	27438710	7570	7570	7570	7570	0
590	20231109	102000	27438710	7570	7560	7570	7560	75
591	20231109	101900	26871700	7560	7560	7560	7560	0
592	20231109	101800	26871700	7560	7560	7560	7560	0
593	20231109	101700	26871700	7560	7560	7560	7560	0
594	20231109	101600	26871700	7560	7560	7560	7560	0
595	20231109	101500	26871700	7560	7560	7560	7560	0
596	20231109	101400	26871700	7560	7560	7560	7560	0
597	20231109	101300	26871700	7560	7560	7560	7560	0
598	20231109	101200	26871700	7560	7560	7560	7560	0
599	20231109	101100	26871700	7560	7560	7560	7560	0
600	20231109	101000	26871700	7560	7560	7560	7560	0
601	20231109	100900	26871700	7560	7560	7560	7560	0
602	20231109	100800	26871700	7560	7560	7560	7560	0
603	20231109	100700	26871700	7560	7560	7560	7560	1
604	20231109	100600	26864140	7510	7530	7530	7510	494
605	20231109	100500	23152110	7540	7540	7540	7540	0
606	20231109	100400	23152110	7540	7540	7540	7540	0
607	20231109	100300	23152110	7540	7540	7540	7540	17
608	20231109	100200	23023930	7540	7540	7540	7540	33
609	20231109	100100	22775110	7520	7520	7520	7520	0
610	20231109	100000	22775110	7520	7520	7520	7520	0
611	20231109	095900	22775110	7520	7520	7520	7520	0
612	20231109	095800	22775110	7520	7520	7520	7520	0
613	20231109	095700	22775110	7520	7520	7520	7520	0
614	20231109	095600	22775110	7520	7520	7520	7520	0
615	20231109	095500	22775110	7520	7520	7520	7520	0
616	20231109	095400	22775110	7520	7520	7520	7520	0
617	20231109	095300	22775110	7520	7530	7530	7520	31
618	20231109	095200	22541790	7560	7580	7580	7560	201
619	20231109	095100	21021210	7590	7590	7590	7590	0
620	20231109	095000	21021210	7590	7590	7590	7590	4
621	20231109	094900	20990850	7600	7600	7600	7600	0
622	20231109	094800	20990850	7600	7600	7600	7600	0
623	20231109	094700	20990850	7600	7600	7600	7600	266
624	20231109	094600	18969250	7600	7600	7600	7600	0
625	20231109	094500	18969250	7600	7600	7600	7600	0
626	20231109	094400	18969250	7600	7600	7600	7600	0
627	20231109	094300	18969250	7600	7600	7600	7600	0
628	20231109	094200	18969250	7600	7600	7600	7600	0
629	20231109	094100	18969250	7600	7600	7600	7600	148
630	20231109	094000	17844450	7640	7630	7640	7630	2
631	20231109	093900	17829180	7620	7620	7620	7620	0
632	20231109	093800	17829180	7620	7620	7620	7620	0
633	20231109	093700	17829180	7620	7620	7620	7620	0
634	20231109	093600	17829180	7620	7620	7620	7620	0
635	20231109	093500	17829180	7620	7600	7620	7600	3
636	20231109	093400	17806350	7600	7610	7610	7600	23
637	20231109	093300	17631520	7640	7640	7640	7640	2
638	20231109	093200	17616240	7640	7660	7690	7640	12
639	20231109	093100	17524140	7640	7640	7640	7640	0
640	20231109	093000	17524140	7640	7640	7640	7640	5
641	20231109	092900	17485940	7650	7650	7650	7650	56
642	20231109	092800	17057540	7650	7640	7650	7640	106
643	20231109	092700	16247040	7630	7630	7630	7630	30
644	20231109	092600	16018140	7610	7610	7610	7610	0
645	20231109	092500	16018140	7610	7600	7610	7600	110
646	20231109	092400	15182040	7590	7590	7590	7590	0
647	20231109	092300	15182040	7590	7590	7590	7590	90
648	20231109	092200	14498940	7570	7570	7570	7570	0
649	20231109	092100	14498940	7570	7570	7570	7570	17
650	20231109	092000	14370250	7570	7570	7570	7570	40
651	20231109	091900	14067450	7570	7550	7570	7550	99
652	20231109	091800	13319740	7550	7540	7550	7540	168
653	20231109	091700	12052510	7540	7540	7540	7540	5
654	20231109	091600	12014810	7520	7520	7520	7520	0
655	20231109	091500	12014810	7520	7520	7520	7520	207
656	20231109	091400	10458170	7520	7520	7520	7520	0
657	20231109	091300	10458170	7520	7520	7520	7520	0
658	20231109	091200	10458170	7520	7520	7520	7520	0
659	20231109	091100	10458170	7520	7520	7520	7520	184
660	20231109	091000	9074490	7520	7520	7520	7520	0
661	20231109	090900	9074490	7520	7520	7520	7520	0
662	20231109	090800	9074490	7520	7520	7520	7520	0
663	20231109	090700	9074490	7520	7570	7570	7520	164
664	20231109	090600	7839990	7580	7580	7580	7580	10
665	20231109	090500	7764190	7680	7680	7680	7680	1005
666	20231109	090400	45790	7680	7680	7680	7680	1
667	20231109	090300	38110	7570	7620	7700	7570	4
668	20231109	090200	7600	7600	7600	7600	7600	0
669	20231109	090100	7600	7600	7600	7600	7600	0
670	20231109	090000	7600	7600	7600	7600	7600	1