KissMeData/068790/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194400	357327280	5880	5880	5880	5880	227
3	20231106	194300	357327280	5880	5880	5880	5880	0
4	20231106	194200	357327280	5880	5880	5880	5880	0
5	20231106	194100	357327280	5880	5880	5880	5880	0
6	20231106	194000	357327280	5880	5880	5880	5880	0
7	20231106	193900	357327280	5880	5880	5880	5880	0
8	20231106	193800	357327280	5880	5880	5880	5880	0
9	20231106	193700	357327280	5880	5880	5880	5880	0
10	20231106	193600	357327280	5880	5880	5880	5880	0
11	20231106	193500	357327280	5880	5880	5880	5880	0
12	20231106	193400	357327280	5880	5880	5880	5880	0
13	20231106	193300	357327280	5880	5880	5880	5880	0
14	20231106	193200	357327280	5880	5880	5880	5880	0
15	20231106	193100	357327280	5880	5880	5880	5880	0
16	20231106	193000	357327280	5880	5880	5880	5880	0
17	20231106	192900	357327280	5880	5880	5880	5880	0
18	20231106	192800	357327280	5880	5880	5880	5880	0
19	20231106	192700	357327280	5880	5880	5880	5880	0
20	20231106	192600	357327280	5880	5880	5880	5880	0
21	20231106	192500	357327280	5880	5880	5880	5880	0
22	20231106	192400	357327280	5880	5880	5880	5880	0
23	20231106	192300	357327280	5880	5880	5880	5880	0
24	20231106	192200	357327280	5880	5880	5880	5880	0
25	20231106	192100	357327280	5880	5880	5880	5880	0
26	20231106	192000	357327280	5880	5880	5880	5880	0
27	20231106	191900	357327280	5880	5880	5880	5880	0
28	20231106	191800	357327280	5880	5880	5880	5880	0
29	20231106	191700	357327280	5880	5880	5880	5880	0
30	20231106	191600	357327280	5880	5880	5880	5880	0
31	20231106	191500	357327280	5880	5880	5880	5880	0
32	20231106	191400	357327280	5880	5880	5880	5880	227
33	20231106	191300	357327280	5880	5880	5880	5880	0
34	20231106	191200	357327280	5880	5880	5880	5880	0
35	20231106	191100	357327280	5880	5880	5880	5880	0
36	20231106	191000	357327280	5880	5880	5880	5880	0
37	20231106	190900	357327280	5880	5880	5880	5880	0
38	20231106	190800	357327280	5880	5880	5880	5880	0
39	20231106	190700	357327280	5880	5880	5880	5880	0
40	20231106	190600	357327280	5880	5880	5880	5880	0
41	20231106	190500	357327280	5880	5880	5880	5880	0
42	20231106	190400	357327280	5880	5880	5880	5880	0
43	20231106	190300	357327280	5880	5880	5880	5880	0
44	20231106	190200	357327280	5880	5880	5880	5880	0
45	20231106	190100	357327280	5880	5880	5880	5880	0
46	20231106	190000	357327280	5880	5880	5880	5880	0
47	20231106	185900	357327280	5880	5880	5880	5880	0
48	20231106	185800	357327280	5880	5880	5880	5880	0
49	20231106	185700	357327280	5880	5880	5880	5880	0
50	20231106	185600	357327280	5880	5880	5880	5880	0
51	20231106	185500	357327280	5880	5880	5880	5880	0
52	20231106	185400	357327280	5880	5880	5880	5880	0
53	20231106	185300	357327280	5880	5880	5880	5880	0
54	20231106	185200	357327280	5880	5880	5880	5880	0
55	20231106	185100	357327280	5880	5880	5880	5880	0
56	20231106	185000	357327280	5880	5880	5880	5880	0
57	20231106	184900	357327280	5880	5880	5880	5880	0
58	20231106	184800	357327280	5880	5880	5880	5880	0
59	20231106	184700	357327280	5880	5880	5880	5880	0
60	20231106	184600	357327280	5880	5880	5880	5880	0
61	20231106	184500	357327280	5880	5880	5880	5880	0
62	20231106	184400	357327280	5880	5880	5880	5880	227
63	20231106	184300	357327280	5880	5880	5880	5880	0
64	20231106	184200	357327280	5880	5880	5880	5880	0
65	20231106	184100	357327280	5880	5880	5880	5880	0
66	20231106	184000	357327280	5880	5880	5880	5880	0
67	20231106	183900	357327280	5880	5880	5880	5880	0
68	20231106	183800	357327280	5880	5880	5880	5880	0
69	20231106	183700	357327280	5880	5880	5880	5880	0
70	20231106	183600	357327280	5880	5880	5880	5880	0
71	20231106	183500	357327280	5880	5880	5880	5880	0
72	20231106	183400	357327280	5880	5880	5880	5880	0
73	20231106	183300	357327280	5880	5880	5880	5880	0
74	20231106	183200	357327280	5880	5880	5880	5880	0
75	20231106	183100	357327280	5880	5880	5880	5880	0
76	20231106	183000	357327280	5880	5880	5880	5880	0
77	20231106	182900	357327280	5880	5880	5880	5880	0
78	20231106	182800	357327280	5880	5880	5880	5880	0
79	20231106	182700	357327280	5880	5880	5880	5880	0
80	20231106	182600	357327280	5880	5880	5880	5880	0
81	20231106	182500	357327280	5880	5880	5880	5880	0
82	20231106	182400	357327280	5880	5880	5880	5880	0
83	20231106	182300	357327280	5880	5880	5880	5880	0
84	20231106	182200	357327280	5880	5880	5880	5880	0
85	20231106	182100	357327280	5880	5880	5880	5880	0
86	20231106	182000	357327280	5880	5880	5880	5880	0
87	20231106	181900	357327280	5880	5880	5880	5880	0
88	20231106	181800	357327280	5880	5880	5880	5880	0
89	20231106	181700	357327280	5880	5880	5880	5880	0
90	20231106	181600	357327280	5880	5880	5880	5880	0
91	20231106	181500	357327280	5880	5880	5880	5880	0
92	20231106	181400	357327280	5880	5880	5880	5880	227
93	20231106	181300	357327280	5880	5880	5880	5880	0
94	20231106	181200	357327280	5880	5880	5880	5880	0
95	20231106	181100	357327280	5880	5880	5880	5880	0
96	20231106	181000	357327280	5880	5880	5880	5880	0
97	20231106	180900	357327280	5880	5880	5880	5880	0
98	20231106	180800	357327280	5880	5880	5880	5880	0
99	20231106	180700	357327280	5880	5880	5880	5880	0
100	20231106	180600	357327280	5880	5880	5880	5880	0
101	20231106	180500	357327280	5880	5880	5880	5880	0
102	20231106	180400	357327280	5880	5880	5880	5880	0
103	20231106	180300	357327280	5880	5880	5880	5880	0
104	20231106	180200	357327280	5880	5880	5880	5880	0
105	20231106	180100	357327280	5880	5880	5880	5880	0
106	20231106	180000	357327280	5880	5880	5880	5880	0
107	20231106	175900	357327280	5880	5880	5880	5880	0
108	20231106	175800	357327280	5880	5880	5880	5880	0
109	20231106	175700	357327280	5880	5880	5880	5880	0
110	20231106	175600	357327280	5880	5880	5880	5880	0
111	20231106	175500	357327280	5880	5880	5880	5880	0
112	20231106	175400	357327280	5880	5880	5880	5880	0
113	20231106	175300	357327280	5880	5880	5880	5880	0
114	20231106	175200	357327280	5880	5880	5880	5880	0
115	20231106	175100	357327280	5880	5880	5880	5880	0
116	20231106	175000	357327280	5880	5880	5880	5880	0
117	20231106	174900	357327280	5880	5880	5880	5880	0
118	20231106	174800	357327280	5880	5880	5880	5880	0
119	20231106	174700	357327280	5880	5880	5880	5880	0
120	20231106	174600	357327280	5880	5880	5880	5880	0
121	20231106	174500	357327280	5880	5880	5880	5880	0
122	20231106	174400	357327280	5880	5880	5880	5880	227
123	20231106	174300	357327280	5880	5880	5880	5880	0
124	20231106	174200	357327280	5880	5880	5880	5880	0
125	20231106	174100	357327280	5880	5880	5880	5880	0
126	20231106	174000	357327280	5880	5880	5880	5880	0
127	20231106	173900	357327280	5880	5880	5880	5880	0
128	20231106	173800	357327280	5880	5880	5880	5880	0
129	20231106	173700	357327280	5880	5880	5880	5880	0
130	20231106	173600	357327280	5880	5880	5880	5880	0
131	20231106	173500	357327280	5880	5880	5880	5880	0
132	20231106	173400	357327280	5880	5880	5880	5880	0
133	20231106	173300	357327280	5880	5880	5880	5880	0
134	20231106	173200	357327280	5880	5880	5880	5880	0
135	20231106	173100	357327280	5880	5880	5880	5880	0
136	20231106	173000	357327280	5880	5880	5880	5880	0
137	20231106	172900	357327280	5880	5880	5880	5880	0
138	20231106	172800	357327280	5880	5880	5880	5880	0
139	20231106	172700	357327280	5880	5880	5880	5880	0
140	20231106	172600	357327280	5880	5880	5880	5880	0
141	20231106	172500	357327280	5880	5880	5880	5880	0
142	20231106	172400	357327280	5880	5880	5880	5880	0
143	20231106	172300	357327280	5880	5880	5880	5880	0
144	20231106	172200	357327280	5880	5880	5880	5880	0
145	20231106	172100	357327280	5880	5880	5880	5880	0
146	20231106	172000	357327280	5880	5880	5880	5880	0
147	20231106	171900	357327280	5880	5880	5880	5880	0
148	20231106	171800	357327280	5880	5880	5880	5880	0
149	20231106	171700	357327280	5880	5880	5880	5880	0
150	20231106	171600	357327280	5880	5880	5880	5880	0
151	20231106	171500	357327280	5880	5880	5880	5880	0
152	20231106	171400	357327280	5880	5880	5880	5880	227
153	20231106	171300	357327280	5880	5880	5880	5880	0
154	20231106	171200	357327280	5880	5880	5880	5880	0
155	20231106	171100	357327280	5880	5880	5880	5880	0
156	20231106	171000	357327280	5880	5880	5880	5880	0
157	20231106	170900	357327280	5880	5880	5880	5880	0
158	20231106	170800	357327280	5880	5880	5880	5880	0
159	20231106	170700	357327280	5880	5880	5880	5880	0
160	20231106	170600	357327280	5880	5880	5880	5880	0
161	20231106	170500	357327280	5880	5880	5880	5880	0
162	20231106	170400	357327280	5880	5880	5880	5880	0
163	20231106	170300	357327280	5880	5880	5880	5880	0
164	20231106	170200	357327280	5880	5880	5880	5880	0
165	20231106	170100	357327280	5880	5880	5880	5880	0
166	20231106	170000	357327280	5880	5880	5880	5880	0
167	20231106	165900	357327280	5880	5880	5880	5880	0
168	20231106	165800	357327280	5880	5880	5880	5880	0
169	20231106	165700	357327280	5880	5880	5880	5880	0
170	20231106	165600	357327280	5880	5880	5880	5880	0
171	20231106	165500	357327280	5880	5880	5880	5880	0
172	20231106	165400	357327280	5880	5880	5880	5880	0
173	20231106	165300	357327280	5880	5880	5880	5880	0
174	20231106	165200	357327280	5880	5880	5880	5880	0
175	20231106	165100	357327280	5880	5880	5880	5880	0
176	20231106	165000	357327280	5880	5880	5880	5880	0
177	20231106	164900	357327280	5880	5880	5880	5880	0
178	20231106	164800	357327280	5880	5880	5880	5880	0
179	20231106	164700	357327280	5880	5880	5880	5880	0
180	20231106	164600	357327280	5880	5880	5880	5880	0
181	20231106	164500	357327280	5880	5880	5880	5880	0
182	20231106	164400	357327280	5880	5880	5880	5880	227
183	20231106	164300	357327280	5880	5880	5880	5880	0
184	20231106	164200	357327280	5880	5880	5880	5880	0
185	20231106	164100	357327280	5880	5880	5880	5880	0
186	20231106	164000	357327280	5880	5880	5880	5880	0
187	20231106	163900	357327280	5880	5880	5880	5880	0
188	20231106	163800	357327280	5880	5880	5880	5880	0
189	20231106	163700	357327280	5880	5880	5880	5880	0
190	20231106	163600	357327280	5880	5880	5880	5880	0
191	20231106	163500	357327280	5880	5880	5880	5880	0
192	20231106	163400	357327280	5880	5880	5880	5880	0
193	20231106	163300	357327280	5880	5880	5880	5880	0
194	20231106	163200	357327280	5880	5880	5880	5880	0
195	20231106	163100	357327280	5880	5880	5880	5880	0
196	20231106	163000	357327280	5880	5880	5880	5880	0
197	20231106	162900	357327280	5880	5880	5880	5880	0
198	20231106	162800	357327280	5880	5880	5880	5880	0
199	20231106	162700	357327280	5880	5880	5880	5880	0
200	20231106	162600	357327280	5880	5880	5880	5880	0
201	20231106	162500	357327280	5880	5880	5880	5880	0
202	20231106	162400	357327280	5880	5880	5880	5880	0
203	20231106	162300	357327280	5880	5880	5880	5880	0
204	20231106	162200	357327280	5880	5880	5880	5880	0
205	20231106	162100	357327280	5880	5880	5880	5880	0
206	20231106	162000	357327280	5880	5880	5880	5880	0
207	20231106	161900	357327280	5880	5880	5880	5880	0
208	20231106	161800	357327280	5880	5880	5880	5880	0
209	20231106	161700	357327280	5880	5880	5880	5880	0
210	20231106	161600	357327280	5880	5880	5880	5880	0
211	20231106	161500	357327280	5880	5880	5880	5880	0
212	20231106	161400	357327280	5880	5880	5880	5880	227
213	20231106	161300	357327280	5880	5880	5880	5880	0
214	20231106	161200	357327280	5880	5880	5880	5880	0
215	20231106	161100	357327280	5880	5880	5880	5880	0
216	20231106	161000	357327280	5880	5880	5880	5880	0
217	20231106	160900	357327280	5880	5880	5880	5880	0
218	20231106	160800	357327280	5880	5880	5880	5880	0
219	20231106	160700	357327280	5880	5880	5880	5880	0
220	20231106	160600	357327280	5880	5880	5880	5880	0
221	20231106	160500	357327280	5880	5880	5880	5880	0
222	20231106	160400	357327280	5880	5880	5880	5880	0
223	20231106	160300	357327280	5880	5880	5880	5880	0
224	20231106	160200	357327280	5880	5880	5880	5880	0
225	20231106	160100	357327280	5880	5880	5880	5880	0
226	20231106	160000	357327280	5880	5880	5880	5880	0
227	20231106	155900	357327280	5880	5880	5880	5880	0
228	20231106	155800	357327280	5880	5880	5880	5880	0
229	20231106	155700	357327280	5880	5880	5880	5880	0
230	20231106	155600	357327280	5880	5880	5880	5880	0
231	20231106	155500	357327280	5880	5880	5880	5880	0
232	20231106	155400	357327280	5880	5880	5880	5880	0
233	20231106	155300	357327280	5880	5880	5880	5880	0
234	20231106	155200	357327280	5880	5880	5880	5880	0
235	20231106	155100	357327280	5880	5880	5880	5880	0
236	20231106	155000	357327280	5880	5880	5880	5880	0
237	20231106	154900	357327280	5880	5880	5880	5880	0
238	20231106	154800	357327280	5880	5880	5880	5880	0
239	20231106	154700	357327280	5880	5880	5880	5880	0
240	20231106	154600	357327280	5880	5880	5880	5880	0
241	20231106	154500	357327280	5880	5880	5880	5880	0
242	20231106	154400	357327280	5880	5880	5880	5880	227
243	20231106	154300	357327280	5880	5880	5880	5880	0
244	20231106	154200	357327280	5880	5880	5880	5880	0
245	20231106	154100	357327280	5880	5880	5880	5880	0
246	20231106	154000	357327280	5880	5880	5880	5880	0
247	20231106	153900	357327280	5880	5880	5880	5880	0
248	20231106	153800	357327280	5880	5880	5880	5880	0
249	20231106	153700	357327280	5880	5880	5880	5880	0
250	20231106	153600	357327280	5880	5880	5880	5880	0
251	20231106	153500	357327280	5880	5880	5880	5880	0
252	20231106	153400	357327280	5880	5880	5880	5880	0
253	20231106	153300	357327280	5880	5880	5880	5880	0
254	20231106	153200	357327280	5880	5880	5880	5880	0
255	20231106	153100	357327280	5880	5880	5880	5880	0
256	20231106	153000	357327280	5880	5880	5880	5880	227
257	20231106	152900	355992520	5880	5880	5880	5880	0
258	20231106	152800	355992520	5880	5880	5880	5880	0
259	20231106	152700	355992520	5880	5880	5880	5880	0
260	20231106	152600	355992520	5880	5880	5880	5880	0
261	20231106	152500	355992520	5880	5880	5880	5880	0
262	20231106	152400	355992520	5880	5880	5880	5880	0
263	20231106	152300	355992520	5880	5880	5880	5880	0
264	20231106	152200	355992520	5880	5880	5880	5880	0
265	20231106	152100	355992520	5880	5880	5880	5880	0
266	20231106	152000	355992520	5880	5880	5880	5880	0
267	20231106	151900	355992520	5880	5870	5880	5870	242
268	20231106	151800	354571570	5860	5860	5860	5860	174
269	20231106	151700	353551930	5880	5870	5880	5870	492
270	20231106	151600	350659940	5870	5870	5870	5870	4
271	20231106	151500	350636460	5880	5870	5880	5870	425
272	20231106	151400	348141500	5870	5870	5870	5870	100
273	20231106	151300	347554500	5870	5860	5870	5850	303
274	20231106	151200	345781310	5860	5860	5860	5860	10
275	20231106	151100	345722710	5870	5870	5870	5870	0
276	20231106	151000	345722710	5870	5870	5870	5870	3
277	20231106	150900	345705100	5850	5870	5870	5850	100
278	20231106	150800	345119860	5880	5880	5880	5860	159
279	20231106	150700	344187080	5880	5880	5880	5880	0
280	20231106	150600	344187080	5880	5880	5880	5880	0
281	20231106	150500	344187080	5880	5860	5880	5860	516
282	20231106	150400	341157950	5870	5870	5870	5870	56
283	20231106	150300	340829230	5870	5870	5870	5870	0
284	20231106	150200	340829230	5870	5870	5870	5860	84
285	20231106	150100	340336290	5870	5870	5870	5870	0
286	20231106	150000	340336290	5870	5870	5870	5870	0
287	20231106	145900	340336290	5870	5870	5870	5870	0
288	20231106	145800	340336290	5870	5870	5870	5870	2
289	20231106	145700	340324550	5870	5870	5870	5870	20
290	20231106	145600	340207150	5870	5870	5870	5870	105
291	20231106	145500	339590800	5880	5880	5880	5880	0
292	20231106	145400	339590800	5880	5880	5880	5880	2
293	20231106	145300	339579040	5870	5870	5880	5870	254
294	20231106	145200	338088040	5870	5870	5870	5870	0
295	20231106	145100	338088040	5870	5870	5870	5870	0
296	20231106	145000	338088040	5870	5870	5870	5870	2
297	20231106	144900	338076300	5870	5870	5870	5870	4
298	20231106	144800	338052820	5880	5880	5880	5880	0
299	20231106	144700	338052820	5880	5880	5880	5880	2
300	20231106	144600	338041060	5850	5870	5880	5850	349
301	20231106	144500	335997370	5880	5880	5880	5880	0
302	20231106	144400	335997370	5880	5880	5880	5880	0
303	20231106	144300	335997370	5880	5880	5880	5880	10
304	20231106	144200	335938570	5880	5870	5880	5870	302
305	20231106	144100	334165810	5880	5880	5880	5880	0
306	20231106	144000	334165810	5880	5880	5880	5870	28
307	20231106	143900	334001420	5880	5880	5880	5880	2
308	20231106	143800	333989660	5870	5870	5870	5870	50
309	20231106	143700	333696160	5880	5880	5880	5880	0
310	20231106	143600	333696160	5880	5890	5890	5880	61
311	20231106	143500	333337450	5880	5880	5880	5880	2
312	20231106	143400	333325690	5890	5890	5890	5890	0
313	20231106	143300	333325690	5890	5890	5890	5890	1
314	20231106	143200	333319800	5890	5890	5890	5890	0
315	20231106	143100	333319800	5890	5890	5890	5890	0
316	20231106	143000	333319800	5890	5890	5890	5890	2
317	20231106	142900	333308020	5880	5880	5880	5880	11
318	20231106	142800	333243340	5890	5890	5890	5890	2
319	20231106	142700	333231560	5880	5880	5880	5880	20
320	20231106	142600	333113960	5890	5890	5890	5890	0
321	20231106	142500	333113960	5890	5890	5890	5890	2
322	20231106	142400	333102180	5880	5880	5880	5880	57
323	20231106	142300	332767020	5890	5890	5900	5890	221
324	20231106	142200	331464630	5890	5890	5890	5880	8
325	20231106	142100	331417530	5900	5890	5900	5890	1052
326	20231106	142000	325220100	5890	5890	5890	5890	555
327	20231106	141900	321951150	5890	5890	5890	5890	2
328	20231106	141800	321939370	5880	5880	5890	5880	78
329	20231106	141700	321480110	5880	5880	5880	5870	19
330	20231106	141600	321368500	5890	5880	5890	5880	24
331	20231106	141500	321227340	5890	5880	5890	5880	50
332	20231106	141400	320933000	5880	5880	5880	5870	15
333	20231106	141300	320844910	5890	5880	5890	5880	14
334	20231106	141200	320762560	5880	5880	5890	5880	29
335	20231106	141100	320591940	5890	5860	5890	5860	1121
336	20231106	141000	314000440	5880	5870	5880	5870	10
337	20231106	140900	313941710	5880	5870	5880	5870	317
338	20231106	140800	312080350	5870	5870	5870	5870	500
339	20231106	140700	309145350	5870	5870	5870	5870	0
340	20231106	140600	309145350	5870	5870	5870	5870	2
341	20231106	140500	309133610	5850	5860	5860	5850	20
342	20231106	140400	309016540	5870	5870	5870	5870	0
343	20231106	140300	309016540	5870	5870	5870	5870	0
344	20231106	140200	309016540	5870	5860	5870	5860	5
345	20231106	140100	308987230	5860	5860	5860	5860	1
346	20231106	140000	308981370	5870	5870	5870	5870	0
347	20231106	135900	308981370	5870	5870	5870	5870	1
348	20231106	135800	308975500	5870	5860	5870	5860	501
349	20231106	135700	306038720	5860	5860	5860	5860	0
350	20231106	135600	306038720	5860	5860	5860	5860	0
351	20231106	135500	306038720	5860	5860	5860	5860	5
352	20231106	135400	306009420	5860	5860	5860	5860	0
353	20231106	135300	306009420	5860	5850	5860	5850	150
354	20231106	135200	305131730	5850	5860	5860	5850	371
355	20231106	135100	302961360	5850	5850	5850	5850	1
356	20231106	135000	302955510	5860	5860	5860	5860	0
357	20231106	134900	302955510	5860	5860	5860	5860	0
358	20231106	134800	302955510	5860	5860	5860	5860	138
359	20231106	134700	302146830	5860	5860	5860	5860	2
360	20231106	134600	302135110	5850	5850	5860	5850	91
361	20231106	134500	301602440	5860	5860	5860	5860	10
362	20231106	134400	301543840	5860	5860	5860	5860	2
363	20231106	134300	301532120	5860	5860	5860	5860	0
364	20231106	134200	301532120	5860	5860	5860	5860	0
365	20231106	134100	301532120	5860	5860	5860	5860	96
366	20231106	134000	300969560	5860	5860	5860	5860	3
367	20231106	133900	300951980	5860	5870	5870	5860	2
368	20231106	133800	300940250	5860	5860	5860	5860	0
369	20231106	133700	300940250	5860	5860	5860	5860	252
370	20231106	133600	299463530	5860	5860	5860	5860	0
371	20231106	133500	299463530	5860	5860	5860	5860	180
372	20231106	133400	298408730	5850	5850	5850	5850	4
373	20231106	133300	298385330	5850	5850	5850	5850	501
374	20231106	133200	295454480	5860	5860	5860	5860	2
375	20231106	133100	295442760	5860	5860	5860	5860	33
376	20231106	133000	295249380	5860	5860	5860	5860	4
377	20231106	132900	295225940	5860	5860	5860	5860	0
378	20231106	132800	295225940	5860	5860	5860	5860	1034
379	20231106	132700	289166700	5870	5870	5870	5870	0
380	20231106	132600	289166700	5870	5870	5870	5870	0
381	20231106	132500	289166700	5870	5870	5870	5870	0
382	20231106	132400	289166700	5870	5870	5870	5870	100
383	20231106	132300	288579700	5870	5870	5870	5870	0
384	20231106	132200	288579700	5870	5870	5870	5870	0
385	20231106	132100	288579700	5870	5870	5870	5870	0
386	20231106	132000	288579700	5870	5870	5870	5870	501
387	20231106	131900	285638830	5870	5870	5870	5870	49
388	20231106	131800	285351200	5870	5870	5870	5870	10
389	20231106	131700	285292500	5870	5870	5870	5870	0
390	20231106	131600	285292500	5870	5880	5880	5870	67
391	20231106	131500	284899190	5870	5870	5870	5870	25
392	20231106	131400	284752440	5880	5880	5880	5880	102
393	20231106	131300	284152680	5880	5870	5880	5870	333
394	20231106	131200	282194670	5870	5870	5870	5870	631
395	20231106	131100	278490700	5860	5860	5860	5860	65
396	20231106	131000	278109800	5870	5870	5870	5870	16
397	20231106	130900	278015880	5880	5860	5880	5860	56
398	20231106	130800	277687180	5880	5860	5880	5860	49
399	20231106	130700	277399660	5880	5860	5880	5860	4857
400	20231106	130600	248930070	5850	5850	5850	5850	1430
401	20231106	130500	240564570	5840	5840	5840	5840	1192
402	20231106	130400	233603290	5840	5840	5840	5840	0
403	20231106	130300	233603290	5840	5840	5840	5840	0
404	20231106	130200	233603290	5840	5840	5840	5840	0
405	20231106	130100	233603290	5840	5830	5840	5830	914
406	20231106	130000	228272430	5830	5830	5830	5830	5
407	20231106	125900	228243280	5820	5820	5820	5820	0
408	20231106	125800	228243280	5820	5820	5820	5820	0
409	20231106	125700	228243280	5820	5820	5820	5820	0
410	20231106	125600	228243280	5820	5820	5820	5820	1000
411	20231106	125500	222423280	5820	5820	5820	5820	0
412	20231106	125400	222423280	5820	5820	5820	5820	0
413	20231106	125300	222423280	5820	5820	5820	5820	10
414	20231106	125200	222365080	5820	5830	5830	5820	76
415	20231106	125100	221922750	5820	5820	5820	5820	6
416	20231106	125000	221887830	5820	5820	5820	5820	0
417	20231106	124900	221887830	5820	5820	5820	5820	0
418	20231106	124800	221887830	5820	5820	5820	5820	20
419	20231106	124700	221771430	5820	5820	5820	5820	299
420	20231106	124600	220031250	5820	5820	5820	5820	18
421	20231106	124500	219926490	5820	5820	5820	5820	0
422	20231106	124400	219926490	5820	5820	5820	5820	5
423	20231106	124300	219897390	5820	5820	5820	5820	0
424	20231106	124200	219897390	5820	5820	5820	5820	748
425	20231106	124100	215544030	5820	5820	5820	5820	0
426	20231106	124000	215544030	5820	5820	5820	5820	306
427	20231106	123900	213763110	5820	5820	5820	5820	0
428	20231106	123800	213763110	5820	5820	5820	5820	0
429	20231106	123700	213763110	5820	5820	5820	5820	0
430	20231106	123600	213763110	5820	5820	5820	5820	0
431	20231106	123500	213763110	5820	5820	5830	5820	17
432	20231106	123400	213664160	5820	5820	5820	5820	84
433	20231106	123300	213175280	5820	5820	5820	5820	0
434	20231106	123200	213175280	5820	5820	5820	5820	1
435	20231106	123100	213169460	5820	5820	5820	5820	4
436	20231106	123000	213146180	5830	5820	5830	5820	12
437	20231106	122900	213076330	5830	5840	5840	5820	67
438	20231106	122800	212686310	5840	5830	5840	5830	101
439	20231106	122700	212097320	5840	5830	5840	5830	3
440	20231106	122600	212079810	5840	5840	5840	5840	0
441	20231106	122500	212079810	5840	5840	5840	5840	0
442	20231106	122400	212079810	5840	5840	5840	5840	0
443	20231106	122300	212079810	5840	5840	5840	5840	1
444	20231106	122200	212073970	5840	5830	5840	5830	11
445	20231106	122100	212009800	5840	5830	5840	5810	427
446	20231106	122000	209523330	5830	5820	5830	5820	1003
447	20231106	121900	203681850	5820	5810	5820	5800	601
448	20231106	121800	200190200	5810	5810	5810	5810	1
449	20231106	121700	200184390	5810	5810	5810	5810	22
450	20231106	121600	200056570	5810	5800	5810	5800	863
451	20231106	121500	195046810	5800	5800	5800	5800	40
452	20231106	121400	194814810	5800	5800	5800	5800	116
453	20231106	121300	194142010	5800	5790	5800	5790	9
454	20231106	121200	194089880	5800	5800	5800	5800	2
455	20231106	121100	194078280	5800	5800	5800	5800	57
456	20231106	121000	193747680	5800	5800	5800	5800	0
457	20231106	120900	193747680	5800	5800	5800	5800	0
458	20231106	120800	193747680	5800	5800	5800	5800	0
459	20231106	120700	193747680	5800	5800	5800	5800	0
460	20231106	120600	193747680	5800	5800	5800	5800	0
461	20231106	120500	193747680	5800	5790	5800	5790	102
462	20231106	120400	193156900	5790	5790	5790	5790	0
463	20231106	120300	193156900	5790	5790	5790	5790	0
464	20231106	120200	193156900	5790	5790	5790	5790	53
465	20231106	120100	192850030	5790	5790	5790	5790	0
466	20231106	120000	192850030	5790	5780	5790	5780	6
467	20231106	115900	192815340	5780	5780	5780	5780	0
468	20231106	115800	192815340	5780	5780	5780	5780	4
469	20231106	115700	192792220	5780	5780	5780	5780	0
470	20231106	115600	192792220	5780	5780	5780	5780	1004
471	20231106	115500	186989100	5780	5780	5780	5780	0
472	20231106	115400	186989100	5780	5780	5780	5780	5
473	20231106	115300	186960200	5790	5790	5790	5790	5
474	20231106	115200	186931250	5780	5780	5780	5780	4
475	20231106	115100	186908130	5800	5790	5800	5790	160
476	20231106	115000	185981720	5780	5790	5790	5780	137
477	20231106	114900	185188530	5800	5790	5800	5780	294
478	20231106	114800	183486180	5790	5790	5800	5790	70
479	20231106	114700	183080780	5800	5800	5810	5780	610
480	20231106	114600	179541660	5800	5780	5800	5780	1753
481	20231106	114500	169393140	5780	5760	5780	5760	53
482	20231106	114400	169086900	5780	5770	5780	5770	300
483	20231106	114300	167355150	5760	5760	5760	5760	4
484	20231106	114200	167332110	5760	5760	5760	5760	0
485	20231106	114100	167332110	5760	5760	5760	5760	4
486	20231106	114000	167309070	5760	5760	5760	5760	71
487	20231106	113900	166900110	5760	5760	5760	5760	0
488	20231106	113800	166900110	5760	5760	5760	5760	4
489	20231106	113700	166877070	5760	5760	5760	5760	0
490	20231106	113600	166877070	5760	5760	5760	5760	9
491	20231106	113500	166825230	5760	5760	5760	5760	0
492	20231106	113400	166825230	5760	5760	5760	5760	53
493	20231106	113300	166519950	5750	5750	5750	5750	0
494	20231106	113200	166519950	5750	5760	5760	5750	325
495	20231106	113100	164648000	5760	5760	5760	5760	80
496	20231106	113000	164187200	5760	5760	5760	5760	4
497	20231106	112900	164164160	5770	5770	5770	5770	374
498	20231106	112800	162006180	5770	5770	5770	5770	0
499	20231106	112700	162006180	5770	5770	5770	5770	5
500	20231106	112600	161977330	5770	5770	5770	5770	321
501	20231106	112500	160125160	5760	5760	5770	5760	1316
502	20231106	112400	152541200	5760	5760	5760	5760	0
503	20231106	112300	152541200	5760	5770	5770	5760	179
504	20231106	112200	151508420	5760	5760	5760	5760	600
505	20231106	112100	148052420	5760	5760	5760	5760	4
506	20231106	112000	148029380	5760	5760	5760	5760	4
507	20231106	111900	148006340	5760	5760	5760	5760	0
508	20231106	111800	148006340	5760	5760	5760	5760	5
509	20231106	111700	147977540	5760	5760	5760	5760	0
510	20231106	111600	147977540	5760	5760	5760	5760	14
511	20231106	111500	147896900	5760	5760	5760	5760	25
512	20231106	111400	147752900	5760	5760	5760	5760	5
513	20231106	111300	147724100	5760	5760	5760	5760	0
514	20231106	111200	147724100	5760	5760	5760	5760	4
515	20231106	111100	147701060	5750	5750	5750	5750	0
516	20231106	111000	147701060	5750	5750	5750	5750	5
517	20231106	110900	147672310	5750	5750	5750	5750	4
518	20231106	110800	147649310	5750	5750	5750	5750	30
519	20231106	110700	147476810	5750	5750	5750	5750	8
520	20231106	110600	147430810	5750	5750	5750	5750	0
521	20231106	110500	147430810	5750	5750	5750	5750	5
522	20231106	110400	147402060	5760	5760	5760	5760	0
523	20231106	110300	147402060	5760	5760	5760	5760	607
524	20231106	110200	143905740	5760	5760	5760	5760	0
525	20231106	110100	143905740	5760	5760	5760	5760	5
526	20231106	110000	143876940	5760	5760	5760	5760	4
527	20231106	105900	143853900	5770	5770	5770	5770	50
528	20231106	105800	143565400	5750	5750	5750	5750	5
529	20231106	105700	143536650	5750	5750	5750	5750	30
530	20231106	105600	143364150	5750	5750	5750	5750	4
531	20231106	105500	143341150	5750	5750	5750	5750	0
532	20231106	105400	143341150	5750	5750	5750	5750	14
533	20231106	105300	143260650	5750	5750	5750	5750	0
534	20231106	105200	143260650	5750	5750	5750	5750	75
535	20231106	105100	142829400	5750	5750	5750	5750	0
536	20231106	105000	142829400	5750	5760	5760	5750	59
537	20231106	104900	142489600	5760	5760	5760	5760	5
538	20231106	104800	142460800	5760	5760	5760	5760	18
539	20231106	104700	142357120	5760	5760	5760	5760	13
540	20231106	104600	142282240	5760	5760	5760	5760	0
541	20231106	104500	142282240	5760	5760	5760	5760	4
542	20231106	104400	142259200	5760	5760	5760	5760	0
543	20231106	104300	142259200	5760	5760	5760	5760	5
544	20231106	104200	142230400	5750	5750	5750	5750	0
545	20231106	104100	142230400	5750	5750	5750	5750	4
546	20231106	104000	142207400	5770	5750	5770	5750	10
547	20231106	103900	142149800	5750	5750	5750	5750	0
548	20231106	103800	142149800	5750	5750	5750	5750	4
549	20231106	103700	142126800	5750	5750	5750	5750	0
550	20231106	103600	142126800	5750	5750	5750	5750	5
551	20231106	103500	142098050	5750	5750	5750	5750	4
552	20231106	103400	142075050	5750	5750	5750	5750	4
553	20231106	103300	142052050	5750	5750	5750	5750	0
554	20231106	103200	142052050	5750	5750	5750	5750	4
555	20231106	103100	142029050	5750	5750	5750	5750	0
556	20231106	103000	142029050	5750	5750	5750	5750	5
557	20231106	102900	142000300	5750	5750	5750	5750	4
558	20231106	102800	141977300	5770	5770	5770	5770	1
559	20231106	102700	141971530	5750	5750	5750	5750	5
560	20231106	102600	141942780	5750	5750	5750	5750	0
561	20231106	102500	141942780	5750	5750	5750	5750	4
562	20231106	102400	141919780	5760	5760	5760	5760	0
563	20231106	102300	141919780	5760	5760	5760	5760	28
564	20231106	102200	141758500	5760	5760	5760	5760	0
565	20231106	102100	141758500	5760	5760	5760	5760	5
566	20231106	102000	141729700	5760	5760	5760	5760	4
567	20231106	101900	141706660	5760	5760	5760	5760	0
568	20231106	101800	141706660	5760	5760	5760	5760	5
569	20231106	101700	141677860	5760	5760	5760	5760	0
570	20231106	101600	141677860	5760	5760	5760	5760	4
571	20231106	101500	141654820	5770	5770	5770	5770	1
572	20231106	101400	141649050	5760	5760	5760	5760	5
573	20231106	101300	141620250	5760	5760	5760	5760	0
574	20231106	101200	141620250	5760	5760	5760	5760	4
575	20231106	101100	141597210	5760	5760	5760	5760	0
576	20231106	101000	141597210	5760	5760	5760	5760	4
577	20231106	100900	141574170	5760	5760	5760	5760	5
578	20231106	100800	141545370	5760	5760	5760	5760	0
579	20231106	100700	141545370	5760	5760	5760	5760	4
580	20231106	100600	141522330	5770	5770	5770	5770	2
581	20231106	100500	141510790	5760	5760	5760	5760	5
582	20231106	100400	141481990	5760	5760	5760	5760	0
583	20231106	100300	141481990	5760	5770	5770	5760	10
584	20231106	100200	141424370	5780	5780	5780	5780	0
585	20231106	100100	141424370	5780	5770	5780	5770	67
586	20231106	100000	141037760	5780	5770	5780	5770	29
587	20231106	095900	140870410	5780	5780	5780	5780	2
588	20231106	095800	140858850	5770	5770	5770	5770	4
589	20231106	095700	140835770	5780	5780	5780	5780	0
590	20231106	095600	140835770	5780	5780	5780	5780	3
591	20231106	095500	140818430	5790	5790	5790	5790	2
592	20231106	095400	140806850	5770	5790	5790	5770	6
593	20231106	095300	140772190	5790	5790	5790	5790	50
594	20231106	095200	140482690	5790	5790	5790	5770	28
595	20231106	095100	140320670	5800	5770	5800	5770	941
596	20231106	095000	134877280	5760	5760	5760	5760	4
597	20231106	094900	134854240	5770	5770	5770	5770	2
598	20231106	094800	134842700	5780	5780	5780	5780	4
599	20231106	094700	134819580	5770	5760	5770	5740	1011
600	20231106	094600	128986340	5740	5740	5740	5740	0
601	20231106	094500	128986340	5740	5740	5740	5740	4
602	20231106	094400	128963380	5740	5740	5740	5740	4
603	20231106	094300	128940420	5740	5770	5770	5740	9
604	20231106	094200	128888660	5760	5760	5760	5760	1
605	20231106	094100	128882900	5750	5750	5750	5750	4
606	20231106	094000	128859900	5760	5760	5760	5760	26
607	20231106	093900	128710140	5770	5770	5770	5770	0
608	20231106	093800	128710140	5770	5770	5770	5760	8
609	20231106	093700	128664020	5760	5750	5760	5750	371
610	20231106	093600	126527620	5740	5740	5740	5740	4
611	20231106	093500	126504660	5740	5740	5740	5740	2
612	20231106	093400	126493180	5740	5740	5740	5740	7
613	20231106	093300	126453000	5760	5760	5760	5750	446
614	20231106	093200	123888480	5760	5770	5770	5760	8
615	20231106	093100	123842360	5780	5780	5780	5780	2
616	20231106	093000	123830800	5760	5780	5780	5760	168
617	20231106	092900	122859860	5780	5770	5780	5770	6
618	20231106	092800	122825220	5780	5780	5780	5780	0
619	20231106	092700	122825220	5780	5780	5780	5760	548
620	20231106	092600	119663240	5780	5770	5790	5770	2452
621	20231106	092500	105504300	5770	5760	5770	5750	658
622	20231106	092400	101715750	5750	5750	5750	5750	425
623	20231106	092300	99272000	5760	5750	5760	5740	2517
624	20231106	092200	84799270	5750	5740	5750	5740	2319
625	20231106	092100	71488190	5720	5740	5740	5720	45
626	20231106	092000	71229990	5740	5720	5750	5720	138
627	20231106	091900	70436920	5730	5730	5730	5730	0
628	20231106	091800	70436920	5730	5730	5730	5730	2
629	20231106	091700	70425460	5720	5720	5720	5720	0
630	20231106	091600	70425460	5720	5750	5750	5720	424
631	20231106	091500	67991580	5740	5740	5740	5740	96
632	20231106	091400	67440540	5740	5740	5740	5740	1
633	20231106	091300	67434800	5750	5760	5760	5750	2
634	20231106	091200	67423290	5730	5740	5750	5730	1242
635	20231106	091100	60289260	5740	5740	5740	5740	163
636	20231106	091000	59353640	5740	5730	5770	5730	1320
637	20231106	090900	51753780	5710	5680	5750	5680	4742
638	20231106	090800	24566230	5690	5690	5700	5690	1170
639	20231106	090700	17906330	5690	5690	5700	5680	816
640	20231106	090600	13263230	5700	5700	5700	5700	747
641	20231106	090500	9005330	5720	5690	5720	5690	5
642	20231106	090400	8976850	5690	5690	5690	5690	0
643	20231106	090300	8976850	5690	5690	5690	5690	5
644	20231106	090200	8948400	5690	5700	5700	5690	436
645	20231106	090100	6467550	5690	5730	5730	5690	21
646	20231106	090000	6347380	5730	5730	5730	5700	1113