KissMeData/225530/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203900	140339530	5340	5340	5340	5340	178
3	20231107	203800	140339530	5340	5340	5340	5340	0
4	20231107	203700	140339530	5340	5340	5340	5340	0
5	20231107	203600	140339530	5340	5340	5340	5340	0
6	20231107	203500	140339530	5340	5340	5340	5340	0
7	20231107	203400	140339530	5340	5340	5340	5340	0
8	20231107	203300	140339530	5340	5340	5340	5340	0
9	20231107	203200	140339530	5340	5340	5340	5340	0
10	20231107	203100	140339530	5340	5340	5340	5340	0
11	20231107	203000	140339530	5340	5340	5340	5340	0
12	20231107	202900	140339530	5340	5340	5340	5340	0
13	20231107	202800	140339530	5340	5340	5340	5340	0
14	20231107	202700	140339530	5340	5340	5340	5340	0
15	20231107	202600	140339530	5340	5340	5340	5340	0
16	20231107	202500	140339530	5340	5340	5340	5340	0
17	20231107	202400	140339530	5340	5340	5340	5340	0
18	20231107	202300	140339530	5340	5340	5340	5340	0
19	20231107	202200	140339530	5340	5340	5340	5340	0
20	20231107	202100	140339530	5340	5340	5340	5340	0
21	20231107	202000	140339530	5340	5340	5340	5340	0
22	20231107	201900	140339530	5340	5340	5340	5340	0
23	20231107	201800	140339530	5340	5340	5340	5340	0
24	20231107	201700	140339530	5340	5340	5340	5340	0
25	20231107	201600	140339530	5340	5340	5340	5340	0
26	20231107	201500	140339530	5340	5340	5340	5340	0
27	20231107	201400	140339530	5340	5340	5340	5340	0
28	20231107	201300	140339530	5340	5340	5340	5340	0
29	20231107	201200	140339530	5340	5340	5340	5340	0
30	20231107	201100	140339530	5340	5340	5340	5340	0
31	20231107	201000	140339530	5340	5340	5340	5340	0
32	20231107	200900	140339530	5340	5340	5340	5340	178
33	20231107	200800	140339530	5340	5340	5340	5340	0
34	20231107	200700	140339530	5340	5340	5340	5340	0
35	20231107	200600	140339530	5340	5340	5340	5340	0
36	20231107	200500	140339530	5340	5340	5340	5340	0
37	20231107	200400	140339530	5340	5340	5340	5340	0
38	20231107	200300	140339530	5340	5340	5340	5340	0
39	20231107	200200	140339530	5340	5340	5340	5340	0
40	20231107	200100	140339530	5340	5340	5340	5340	0
41	20231107	200000	140339530	5340	5340	5340	5340	0
42	20231107	195900	140339530	5340	5340	5340	5340	0
43	20231107	195800	140339530	5340	5340	5340	5340	0
44	20231107	195700	140339530	5340	5340	5340	5340	0
45	20231107	195600	140339530	5340	5340	5340	5340	0
46	20231107	195500	140339530	5340	5340	5340	5340	0
47	20231107	195400	140339530	5340	5340	5340	5340	0
48	20231107	195300	140339530	5340	5340	5340	5340	0
49	20231107	195200	140339530	5340	5340	5340	5340	0
50	20231107	195100	140339530	5340	5340	5340	5340	0
51	20231107	195000	140339530	5340	5340	5340	5340	0
52	20231107	194900	140339530	5340	5340	5340	5340	0
53	20231107	194800	140339530	5340	5340	5340	5340	0
54	20231107	194700	140339530	5340	5340	5340	5340	0
55	20231107	194600	140339530	5340	5340	5340	5340	0
56	20231107	194500	140339530	5340	5340	5340	5340	0
57	20231107	194400	140339530	5340	5340	5340	5340	0
58	20231107	194300	140339530	5340	5340	5340	5340	0
59	20231107	194200	140339530	5340	5340	5340	5340	0
60	20231107	194100	140339530	5340	5340	5340	5340	0
61	20231107	194000	140339530	5340	5340	5340	5340	0
62	20231107	193900	140339530	5340	5340	5340	5340	178
63	20231107	193800	140339530	5340	5340	5340	5340	0
64	20231107	193700	140339530	5340	5340	5340	5340	0
65	20231107	193600	140339530	5340	5340	5340	5340	0
66	20231107	193500	140339530	5340	5340	5340	5340	0
67	20231107	193400	140339530	5340	5340	5340	5340	0
68	20231107	193300	140339530	5340	5340	5340	5340	0
69	20231107	193200	140339530	5340	5340	5340	5340	0
70	20231107	193100	140339530	5340	5340	5340	5340	0
71	20231107	193000	140339530	5340	5340	5340	5340	0
72	20231107	192900	140339530	5340	5340	5340	5340	0
73	20231107	192800	140339530	5340	5340	5340	5340	0
74	20231107	192700	140339530	5340	5340	5340	5340	0
75	20231107	192600	140339530	5340	5340	5340	5340	0
76	20231107	192500	140339530	5340	5340	5340	5340	0
77	20231107	192400	140339530	5340	5340	5340	5340	0
78	20231107	192300	140339530	5340	5340	5340	5340	0
79	20231107	192200	140339530	5340	5340	5340	5340	0
80	20231107	192100	140339530	5340	5340	5340	5340	0
81	20231107	192000	140339530	5340	5340	5340	5340	0
82	20231107	191900	140339530	5340	5340	5340	5340	0
83	20231107	191800	140339530	5340	5340	5340	5340	0
84	20231107	191700	140339530	5340	5340	5340	5340	0
85	20231107	191600	140339530	5340	5340	5340	5340	0
86	20231107	191500	140339530	5340	5340	5340	5340	0
87	20231107	191400	140339530	5340	5340	5340	5340	0
88	20231107	191300	140339530	5340	5340	5340	5340	0
89	20231107	191200	140339530	5340	5340	5340	5340	0
90	20231107	191100	140339530	5340	5340	5340	5340	0
91	20231107	191000	140339530	5340	5340	5340	5340	0
92	20231107	190900	140339530	5340	5340	5340	5340	178
93	20231107	190800	140339530	5340	5340	5340	5340	0
94	20231107	190700	140339530	5340	5340	5340	5340	0
95	20231107	190600	140339530	5340	5340	5340	5340	0
96	20231107	190500	140339530	5340	5340	5340	5340	0
97	20231107	190400	140339530	5340	5340	5340	5340	0
98	20231107	190300	140339530	5340	5340	5340	5340	0
99	20231107	190200	140339530	5340	5340	5340	5340	0
100	20231107	190100	140339530	5340	5340	5340	5340	0
101	20231107	190000	140339530	5340	5340	5340	5340	0
102	20231107	185900	140339530	5340	5340	5340	5340	0
103	20231107	185800	140339530	5340	5340	5340	5340	0
104	20231107	185700	140339530	5340	5340	5340	5340	0
105	20231107	185600	140339530	5340	5340	5340	5340	0
106	20231107	185500	140339530	5340	5340	5340	5340	0
107	20231107	185400	140339530	5340	5340	5340	5340	0
108	20231107	185300	140339530	5340	5340	5340	5340	0
109	20231107	185200	140339530	5340	5340	5340	5340	0
110	20231107	185100	140339530	5340	5340	5340	5340	0
111	20231107	185000	140339530	5340	5340	5340	5340	0
112	20231107	184900	140339530	5340	5340	5340	5340	0
113	20231107	184800	140339530	5340	5340	5340	5340	0
114	20231107	184700	140339530	5340	5340	5340	5340	0
115	20231107	184600	140339530	5340	5340	5340	5340	0
116	20231107	184500	140339530	5340	5340	5340	5340	0
117	20231107	184400	140339530	5340	5340	5340	5340	0
118	20231107	184300	140339530	5340	5340	5340	5340	0
119	20231107	184200	140339530	5340	5340	5340	5340	0
120	20231107	184100	140339530	5340	5340	5340	5340	0
121	20231107	184000	140339530	5340	5340	5340	5340	0
122	20231107	183900	140339530	5340	5340	5340	5340	178
123	20231107	183800	140339530	5340	5340	5340	5340	0
124	20231107	183700	140339530	5340	5340	5340	5340	0
125	20231107	183600	140339530	5340	5340	5340	5340	0
126	20231107	183500	140339530	5340	5340	5340	5340	0
127	20231107	183400	140339530	5340	5340	5340	5340	0
128	20231107	183300	140339530	5340	5340	5340	5340	0
129	20231107	183200	140339530	5340	5340	5340	5340	0
130	20231107	183100	140339530	5340	5340	5340	5340	0
131	20231107	183000	140339530	5340	5340	5340	5340	0
132	20231107	182900	140339530	5340	5340	5340	5340	0
133	20231107	182800	140339530	5340	5340	5340	5340	0
134	20231107	182700	140339530	5340	5340	5340	5340	0
135	20231107	182600	140339530	5340	5340	5340	5340	0
136	20231107	182500	140339530	5340	5340	5340	5340	0
137	20231107	182400	140339530	5340	5340	5340	5340	0
138	20231107	182300	140339530	5340	5340	5340	5340	0
139	20231107	182200	140339530	5340	5340	5340	5340	0
140	20231107	182100	140339530	5340	5340	5340	5340	0
141	20231107	182000	140339530	5340	5340	5340	5340	0
142	20231107	181900	140339530	5340	5340	5340	5340	0
143	20231107	181800	140339530	5340	5340	5340	5340	0
144	20231107	181700	140339530	5340	5340	5340	5340	0
145	20231107	181600	140339530	5340	5340	5340	5340	0
146	20231107	181500	140339530	5340	5340	5340	5340	0
147	20231107	181400	140339530	5340	5340	5340	5340	0
148	20231107	181300	140339530	5340	5340	5340	5340	0
149	20231107	181200	140339530	5340	5340	5340	5340	0
150	20231107	181100	140339530	5340	5340	5340	5340	0
151	20231107	181000	140339530	5340	5340	5340	5340	0
152	20231107	180900	140339530	5340	5340	5340	5340	178
153	20231107	180800	140339530	5340	5340	5340	5340	0
154	20231107	180700	140339530	5340	5340	5340	5340	0
155	20231107	180600	140339530	5340	5340	5340	5340	0
156	20231107	180500	140339530	5340	5340	5340	5340	0
157	20231107	180400	140339530	5340	5340	5340	5340	0
158	20231107	180300	140339530	5340	5340	5340	5340	0
159	20231107	180200	140339530	5340	5340	5340	5340	0
160	20231107	180100	140339530	5340	5340	5340	5340	0
161	20231107	180000	140339530	5340	5340	5340	5340	0
162	20231107	175900	140339530	5340	5340	5340	5340	0
163	20231107	175800	140339530	5340	5340	5340	5340	0
164	20231107	175700	140339530	5340	5340	5340	5340	0
165	20231107	175600	140339530	5340	5340	5340	5340	0
166	20231107	175500	140339530	5340	5340	5340	5340	0
167	20231107	175400	140339530	5340	5340	5340	5340	0
168	20231107	175300	140339530	5340	5340	5340	5340	0
169	20231107	175200	140339530	5340	5340	5340	5340	0
170	20231107	175100	140339530	5340	5340	5340	5340	0
171	20231107	175000	140339530	5340	5340	5340	5340	0
172	20231107	174900	140339530	5340	5340	5340	5340	0
173	20231107	174800	140339530	5340	5340	5340	5340	0
174	20231107	174700	140339530	5340	5340	5340	5340	0
175	20231107	174600	140339530	5340	5340	5340	5340	0
176	20231107	174500	140339530	5340	5340	5340	5340	0
177	20231107	174400	140339530	5340	5340	5340	5340	0
178	20231107	174300	140339530	5340	5340	5340	5340	0
179	20231107	174200	140339530	5340	5340	5340	5340	0
180	20231107	174100	140339530	5340	5340	5340	5340	0
181	20231107	174000	140339530	5340	5340	5340	5340	0
182	20231107	173900	140339530	5340	5340	5340	5340	178
183	20231107	173800	140339530	5340	5340	5340	5340	0
184	20231107	173700	140339530	5340	5340	5340	5340	0
185	20231107	173600	140339530	5340	5340	5340	5340	0
186	20231107	173500	140339530	5340	5340	5340	5340	0
187	20231107	173400	140339530	5340	5340	5340	5340	0
188	20231107	173300	140339530	5340	5340	5340	5340	0
189	20231107	173200	140339530	5340	5340	5340	5340	0
190	20231107	173100	140339530	5340	5340	5340	5340	0
191	20231107	173000	140339530	5340	5340	5340	5340	0
192	20231107	172900	140339530	5340	5340	5340	5340	0
193	20231107	172800	140339530	5340	5340	5340	5340	0
194	20231107	172700	140339530	5340	5340	5340	5340	0
195	20231107	172600	140339530	5340	5340	5340	5340	0
196	20231107	172500	140339530	5340	5340	5340	5340	0
197	20231107	172400	140339530	5340	5340	5340	5340	0
198	20231107	172300	140339530	5340	5340	5340	5340	0
199	20231107	172200	140339530	5340	5340	5340	5340	0
200	20231107	172100	140339530	5340	5340	5340	5340	0
201	20231107	172000	140339530	5340	5340	5340	5340	0
202	20231107	171900	140339530	5340	5340	5340	5340	0
203	20231107	171800	140339530	5340	5340	5340	5340	0
204	20231107	171700	140339530	5340	5340	5340	5340	0
205	20231107	171600	140339530	5340	5340	5340	5340	0
206	20231107	171500	140339530	5340	5340	5340	5340	0
207	20231107	171400	140339530	5340	5340	5340	5340	0
208	20231107	171300	140339530	5340	5340	5340	5340	0
209	20231107	171200	140339530	5340	5340	5340	5340	0
210	20231107	171100	140339530	5340	5340	5340	5340	0
211	20231107	171000	140339530	5340	5340	5340	5340	0
212	20231107	170900	140339530	5340	5340	5340	5340	178
213	20231107	170800	140339530	5340	5340	5340	5340	0
214	20231107	170700	140339530	5340	5340	5340	5340	0
215	20231107	170600	140339530	5340	5340	5340	5340	0
216	20231107	170500	140339530	5340	5340	5340	5340	0
217	20231107	170400	140339530	5340	5340	5340	5340	0
218	20231107	170300	140339530	5340	5340	5340	5340	0
219	20231107	170200	140339530	5340	5340	5340	5340	0
220	20231107	170100	140339530	5340	5340	5340	5340	0
221	20231107	170000	140339530	5340	5340	5340	5340	0
222	20231107	165900	140339530	5340	5340	5340	5340	0
223	20231107	165800	140339530	5340	5340	5340	5340	0
224	20231107	165700	140339530	5340	5340	5340	5340	0
225	20231107	165600	140339530	5340	5340	5340	5340	0
226	20231107	165500	140339530	5340	5340	5340	5340	0
227	20231107	165400	140339530	5340	5340	5340	5340	0
228	20231107	165300	140339530	5340	5340	5340	5340	0
229	20231107	165200	140339530	5340	5340	5340	5340	0
230	20231107	165100	140339530	5340	5340	5340	5340	0
231	20231107	165000	140339530	5340	5340	5340	5340	0
232	20231107	164900	140339530	5340	5340	5340	5340	0
233	20231107	164800	140339530	5340	5340	5340	5340	0
234	20231107	164700	140339530	5340	5340	5340	5340	0
235	20231107	164600	140339530	5340	5340	5340	5340	0
236	20231107	164500	140339530	5340	5340	5340	5340	0
237	20231107	164400	140339530	5340	5340	5340	5340	0
238	20231107	164300	140339530	5340	5340	5340	5340	0
239	20231107	164200	140339530	5340	5340	5340	5340	0
240	20231107	164100	140339530	5340	5340	5340	5340	0
241	20231107	164000	140339530	5340	5340	5340	5340	0
242	20231107	163900	140339530	5340	5340	5340	5340	178
243	20231107	163800	140339530	5340	5340	5340	5340	0
244	20231107	163700	140339530	5340	5340	5340	5340	0
245	20231107	163600	140339530	5340	5340	5340	5340	0
246	20231107	163500	140339530	5340	5340	5340	5340	0
247	20231107	163400	140339530	5340	5340	5340	5340	0
248	20231107	163300	140339530	5340	5340	5340	5340	0
249	20231107	163200	140339530	5340	5340	5340	5340	0
250	20231107	163100	140339530	5340	5340	5340	5340	0
251	20231107	163000	140339530	5340	5340	5340	5340	0
252	20231107	162900	140339530	5340	5340	5340	5340	0
253	20231107	162800	140339530	5340	5340	5340	5340	0
254	20231107	162700	140339530	5340	5340	5340	5340	0
255	20231107	162600	140339530	5340	5340	5340	5340	0
256	20231107	162500	140339530	5340	5340	5340	5340	0
257	20231107	162400	140339530	5340	5340	5340	5340	0
258	20231107	162300	140339530	5340	5340	5340	5340	0
259	20231107	162200	140339530	5340	5340	5340	5340	0
260	20231107	162100	140339530	5340	5340	5340	5340	0
261	20231107	162000	140339530	5340	5340	5340	5340	0
262	20231107	161900	140339530	5340	5340	5340	5340	0
263	20231107	161800	140339530	5340	5340	5340	5340	0
264	20231107	161700	140339530	5340	5340	5340	5340	0
265	20231107	161600	140339530	5340	5340	5340	5340	0
266	20231107	161500	140339530	5340	5340	5340	5340	0
267	20231107	161400	140339530	5340	5340	5340	5340	0
268	20231107	161300	140339530	5340	5340	5340	5340	0
269	20231107	161200	140339530	5340	5340	5340	5340	0
270	20231107	161100	140339530	5340	5340	5340	5340	0
271	20231107	161000	140339530	5340	5340	5340	5340	0
272	20231107	160900	140339530	5340	5340	5340	5340	178
273	20231107	160800	140339530	5340	5340	5340	5340	0
274	20231107	160700	140339530	5340	5340	5340	5340	0
275	20231107	160600	140339530	5340	5340	5340	5340	0
276	20231107	160500	140339530	5340	5340	5340	5340	0
277	20231107	160400	140339530	5340	5340	5340	5340	0
278	20231107	160300	140339530	5340	5340	5340	5340	0
279	20231107	160200	140339530	5340	5340	5340	5340	0
280	20231107	160100	140339530	5340	5340	5340	5340	0
281	20231107	160000	140339530	5340	5340	5340	5340	0
282	20231107	155900	140339530	5340	5340	5340	5340	0
283	20231107	155800	140339530	5340	5340	5340	5340	0
284	20231107	155700	140339530	5340	5340	5340	5340	0
285	20231107	155600	140339530	5340	5340	5340	5340	0
286	20231107	155500	140339530	5340	5340	5340	5340	0
287	20231107	155400	140339530	5340	5340	5340	5340	0
288	20231107	155300	140339530	5340	5340	5340	5340	0
289	20231107	155200	140339530	5340	5340	5340	5340	0
290	20231107	155100	140339530	5340	5340	5340	5340	0
291	20231107	155000	140339530	5340	5340	5340	5340	0
292	20231107	154900	140339530	5340	5340	5340	5340	0
293	20231107	154800	140339530	5340	5340	5340	5340	0
294	20231107	154700	140339530	5340	5340	5340	5340	0
295	20231107	154600	140339530	5340	5340	5340	5340	0
296	20231107	154500	140339530	5340	5340	5340	5340	0
297	20231107	154400	140339530	5340	5340	5340	5340	0
298	20231107	154300	140339530	5340	5340	5340	5340	0
299	20231107	154200	140339530	5340	5340	5340	5340	0
300	20231107	154100	140339530	5340	5340	5340	5340	0
301	20231107	154000	140339530	5340	5340	5340	5340	0
302	20231107	153900	140339530	5340	5340	5340	5340	178
303	20231107	153800	140339530	5340	5340	5340	5340	0
304	20231107	153700	140339530	5340	5340	5340	5340	0
305	20231107	153600	140339530	5340	5340	5340	5340	0
306	20231107	153500	140339530	5340	5340	5340	5340	0
307	20231107	153400	140339530	5340	5340	5340	5340	0
308	20231107	153300	140339530	5340	5340	5340	5340	0
309	20231107	153200	140339530	5340	5340	5340	5340	0
310	20231107	153100	140339530	5340	5340	5340	5340	0
311	20231107	153000	140339530	5340	5340	5340	5340	178
312	20231107	152900	139389010	5310	5310	5310	5310	0
313	20231107	152800	139389010	5310	5310	5310	5310	0
314	20231107	152700	139389010	5310	5310	5310	5310	0
315	20231107	152600	139389010	5310	5310	5310	5310	0
316	20231107	152500	139389010	5310	5310	5310	5310	0
317	20231107	152400	139389010	5310	5310	5310	5310	0
318	20231107	152300	139389010	5310	5310	5310	5310	0
319	20231107	152200	139389010	5310	5310	5310	5310	0
320	20231107	152100	139389010	5310	5310	5310	5310	0
321	20231107	152000	139389010	5310	5310	5310	5310	0
322	20231107	151900	139389010	5310	5330	5330	5300	364
323	20231107	151800	137459060	5330	5310	5330	5310	11
324	20231107	151700	137400630	5330	5320	5330	5320	7
325	20231107	151600	137363380	5320	5320	5320	5320	10
326	20231107	151500	137310180	5330	5330	5330	5330	1
327	20231107	151400	137304850	5330	5330	5330	5330	1
328	20231107	151300	137299520	5340	5340	5340	5340	0
329	20231107	151200	137299520	5340	5340	5340	5340	0
330	20231107	151100	137299520	5340	5340	5340	5340	0
331	20231107	151000	137299520	5340	5340	5340	5340	0
332	20231107	150900	137299520	5340	5340	5340	5340	0
333	20231107	150800	137299520	5340	5340	5340	5340	0
334	20231107	150700	137299520	5340	5340	5340	5340	0
335	20231107	150600	137299520	5340	5310	5340	5310	37
336	20231107	150500	137103020	5340	5340	5340	5340	0
337	20231107	150400	137103020	5340	5340	5340	5340	1
338	20231107	150300	137097680	5320	5320	5320	5320	15
339	20231107	150200	137017880	5320	5320	5320	5320	0
340	20231107	150100	137017880	5320	5320	5320	5320	0
341	20231107	150000	137017880	5320	5320	5320	5320	10
342	20231107	145900	136964680	5330	5330	5340	5330	4
343	20231107	145800	136943350	5320	5340	5340	5320	2
344	20231107	145700	136932690	5320	5320	5320	5320	21
345	20231107	145600	136820970	5340	5340	5340	5340	0
346	20231107	145500	136820970	5340	5340	5340	5340	0
347	20231107	145400	136820970	5340	5340	5340	5340	0
348	20231107	145300	136820970	5340	5340	5340	5340	0
349	20231107	145200	136820970	5340	5340	5340	5340	0
350	20231107	145100	136820970	5340	5340	5340	5340	0
351	20231107	145000	136820970	5340	5340	5340	5340	0
352	20231107	144900	136820970	5340	5340	5340	5340	0
353	20231107	144800	136820970	5340	5340	5340	5340	0
354	20231107	144700	136820970	5340	5340	5340	5340	0
355	20231107	144600	136820970	5340	5340	5340	5340	0
356	20231107	144500	136820970	5340	5340	5340	5340	1
357	20231107	144400	136815630	5320	5320	5320	5320	100
358	20231107	144300	136283630	5320	5320	5320	5320	20
359	20231107	144200	136177230	5330	5330	5330	5330	2
360	20231107	144100	136166570	5340	5340	5340	5340	0
361	20231107	144000	136166570	5340	5340	5340	5320	12
362	20231107	143900	136102670	5350	5350	5350	5350	100
363	20231107	143800	135567670	5350	5350	5350	5320	3
364	20231107	143700	135551650	5340	5320	5340	5320	1111
365	20231107	143600	129619110	5340	5330	5340	5330	21
366	20231107	143500	129506980	5360	5360	5360	5360	0
367	20231107	143400	129506980	5360	5360	5360	5360	0
368	20231107	143300	129506980	5360	5360	5360	5360	0
369	20231107	143200	129506980	5360	5340	5360	5340	42
370	20231107	143100	129282200	5340	5370	5370	5340	20
371	20231107	143000	129175370	5360	5330	5360	5330	456
372	20231107	142900	126732200	5320	5320	5320	5320	0
373	20231107	142800	126732200	5320	5320	5320	5320	69
374	20231107	142700	126365120	5320	5320	5320	5320	0
375	20231107	142600	126365120	5320	5320	5320	5320	0
376	20231107	142500	126365120	5320	5320	5320	5320	0
377	20231107	142400	126365120	5320	5320	5320	5320	0
378	20231107	142300	126365120	5320	5320	5320	5320	100
379	20231107	142200	125833120	5320	5320	5320	5320	0
380	20231107	142100	125833120	5320	5320	5320	5320	1
381	20231107	142000	125827800	5310	5310	5310	5310	332
382	20231107	141900	124064880	5310	5310	5310	5310	0
383	20231107	141800	124064880	5310	5310	5310	5310	0
384	20231107	141700	124064880	5310	5310	5310	5310	0
385	20231107	141600	124064880	5310	5310	5310	5310	0
386	20231107	141500	124064880	5310	5310	5310	5310	0
387	20231107	141400	124064880	5310	5310	5310	5310	0
388	20231107	141300	124064880	5310	5310	5310	5310	0
389	20231107	141200	124064880	5310	5310	5310	5310	0
390	20231107	141100	124064880	5310	5310	5310	5310	0
391	20231107	141000	124064880	5310	5310	5310	5310	190
392	20231107	140900	123055980	5310	5310	5310	5310	0
393	20231107	140800	123055980	5310	5310	5310	5310	0
394	20231107	140700	123055980	5310	5310	5310	5310	0
395	20231107	140600	123055980	5310	5310	5310	5310	0
396	20231107	140500	123055980	5310	5310	5310	5310	0
397	20231107	140400	123055980	5310	5310	5310	5310	0
398	20231107	140300	123055980	5310	5310	5310	5310	0
399	20231107	140200	123055980	5310	5310	5310	5310	0
400	20231107	140100	123055980	5310	5310	5310	5310	0
401	20231107	140000	123055980	5310	5310	5310	5310	0
402	20231107	135900	123055980	5310	5310	5310	5310	0
403	20231107	135800	123055980	5310	5310	5310	5310	0
404	20231107	135700	123055980	5310	5310	5310	5310	0
405	20231107	135600	123055980	5310	5310	5310	5310	0
406	20231107	135500	123055980	5310	5310	5310	5310	1
407	20231107	135400	123050670	5310	5310	5310	5310	0
408	20231107	135300	123050670	5310	5310	5310	5310	0
409	20231107	135200	123050670	5310	5310	5310	5310	0
410	20231107	135100	123050670	5310	5310	5310	5310	0
411	20231107	135000	123050670	5310	5290	5310	5290	98
412	20231107	134900	122532230	5300	5300	5300	5300	0
413	20231107	134800	122532230	5300	5300	5300	5300	3
414	20231107	134700	122516330	5310	5310	5310	5310	100
415	20231107	134600	121985330	5310	5310	5310	5310	1
416	20231107	134500	121980020	5300	5300	5300	5300	0
417	20231107	134400	121980020	5300	5300	5300	5300	28
418	20231107	134300	121831620	5300	5300	5300	5300	0
419	20231107	134200	121831620	5300	5300	5300	5300	0
420	20231107	134100	121831620	5300	5290	5300	5290	2
421	20231107	134000	121821030	5280	5280	5280	5280	262
422	20231107	133900	120437670	5300	5300	5300	5300	0
423	20231107	133800	120437670	5300	5300	5300	5300	0
424	20231107	133700	120437670	5300	5300	5300	5300	0
425	20231107	133600	120437670	5300	5300	5300	5300	0
426	20231107	133500	120437670	5300	5300	5300	5300	0
427	20231107	133400	120437670	5300	5300	5300	5300	0
428	20231107	133300	120437670	5300	5300	5300	5300	0
429	20231107	133200	120437670	5300	5300	5300	5300	0
430	20231107	133100	120437670	5300	5300	5300	5300	0
431	20231107	133000	120437670	5300	5300	5300	5300	1
432	20231107	132900	120432370	5280	5280	5280	5280	0
433	20231107	132800	120432370	5280	5280	5280	5280	25
434	20231107	132700	120300370	5300	5300	5300	5300	0
435	20231107	132600	120300370	5300	5280	5300	5280	85
436	20231107	132500	119851550	5290	5290	5290	5290	0
437	20231107	132400	119851550	5290	5290	5290	5290	129
438	20231107	132300	119169140	5300	5300	5300	5300	0
439	20231107	132200	119169140	5300	5300	5300	5300	4
440	20231107	132100	119147940	5300	5300	5300	5300	0
441	20231107	132000	119147940	5300	5300	5300	5300	0
442	20231107	131900	119147940	5300	5300	5300	5300	0
443	20231107	131800	119147940	5300	5300	5300	5300	0
444	20231107	131700	119147940	5300	5300	5300	5300	50
445	20231107	131600	118882940	5300	5300	5300	5300	0
446	20231107	131500	118882940	5300	5300	5300	5300	0
447	20231107	131400	118882940	5300	5300	5300	5300	15
448	20231107	131300	118803440	5310	5310	5310	5310	0
449	20231107	131200	118803440	5310	5310	5310	5310	0
450	20231107	131100	118803440	5310	5310	5310	5310	0
451	20231107	131000	118803440	5310	5310	5310	5310	1
452	20231107	130900	118798130	5300	5300	5300	5300	0
453	20231107	130800	118798130	5300	5300	5300	5300	0
454	20231107	130700	118798130	5300	5300	5300	5300	6
455	20231107	130600	118766330	5310	5310	5310	5310	0
456	20231107	130500	118766330	5310	5310	5310	5310	0
457	20231107	130400	118766330	5310	5310	5310	5310	0
458	20231107	130300	118766330	5310	5310	5310	5310	0
459	20231107	130200	118766330	5310	5310	5310	5310	3
460	20231107	130100	118750400	5300	5300	5300	5300	0
461	20231107	130000	118750400	5300	5300	5300	5300	0
462	20231107	125900	118750400	5300	5300	5300	5300	0
463	20231107	125800	118750400	5300	5300	5300	5300	0
464	20231107	125700	118750400	5300	5300	5300	5300	0
465	20231107	125600	118750400	5300	5300	5300	5300	0
466	20231107	125500	118750400	5300	5300	5300	5300	0
467	20231107	125400	118750400	5300	5300	5300	5300	1
468	20231107	125300	118745100	5310	5310	5310	5310	0
469	20231107	125200	118745100	5310	5310	5310	5310	7
470	20231107	125100	118707930	5310	5310	5310	5310	0
471	20231107	125000	118707930	5310	5310	5310	5310	0
472	20231107	124900	118707930	5310	5310	5310	5310	1
473	20231107	124800	118702620	5300	5300	5300	5300	0
474	20231107	124700	118702620	5300	5300	5300	5300	0
475	20231107	124600	118702620	5300	5300	5300	5300	0
476	20231107	124500	118702620	5300	5300	5300	5300	757
477	20231107	124400	114690520	5290	5290	5290	5290	0
478	20231107	124300	114690520	5290	5290	5290	5290	0
479	20231107	124200	114690520	5290	5290	5290	5290	170
480	20231107	124100	113791220	5300	5300	5300	5300	0
481	20231107	124000	113791220	5300	5300	5300	5300	0
482	20231107	123900	113791220	5300	5300	5300	5300	0
483	20231107	123800	113791220	5300	5300	5300	5300	0
484	20231107	123700	113791220	5300	5300	5300	5300	0
485	20231107	123600	113791220	5300	5300	5300	5300	0
486	20231107	123500	113791220	5300	5300	5300	5300	0
487	20231107	123400	113791220	5300	5300	5300	5300	1
488	20231107	123300	113785920	5300	5300	5300	5300	0
489	20231107	123200	113785920	5300	5300	5300	5300	0
490	20231107	123100	113785920	5300	5300	5300	5300	0
491	20231107	123000	113785920	5300	5300	5300	5300	0
492	20231107	122900	113785920	5300	5300	5300	5300	0
493	20231107	122800	113785920	5300	5300	5300	5300	0
494	20231107	122700	113785920	5300	5300	5300	5300	0
495	20231107	122600	113785920	5300	5300	5300	5300	0
496	20231107	122500	113785920	5300	5300	5300	5300	0
497	20231107	122400	113785920	5300	5300	5300	5300	0
498	20231107	122300	113785920	5300	5290	5300	5290	101
499	20231107	122200	113251620	5290	5290	5290	5290	0
500	20231107	122100	113251620	5290	5290	5290	5290	0
501	20231107	122000	113251620	5290	5290	5290	5290	0
502	20231107	121900	113251620	5290	5270	5290	5270	74
503	20231107	121800	112861610	5270	5270	5270	5270	0
504	20231107	121700	112861610	5270	5270	5270	5270	0
505	20231107	121600	112861610	5270	5270	5270	5270	0
506	20231107	121500	112861610	5270	5270	5270	5270	0
507	20231107	121400	112861610	5270	5260	5270	5260	558
508	20231107	121300	109926460	5270	5270	5270	5270	0
509	20231107	121200	109926460	5270	5270	5270	5270	0
510	20231107	121100	109926460	5270	5270	5270	5270	0
511	20231107	121000	109926460	5270	5270	5270	5270	159
512	20231107	120900	109088530	5280	5280	5280	5280	0
513	20231107	120800	109088530	5280	5280	5280	5280	0
514	20231107	120700	109088530	5280	5280	5280	5280	0
515	20231107	120600	109088530	5280	5280	5280	5280	1
516	20231107	120500	109083250	5270	5270	5270	5270	146
517	20231107	120400	108313830	5280	5280	5280	5280	414
518	20231107	120300	106127910	5290	5290	5290	5290	0
519	20231107	120200	106127910	5290	5290	5290	5290	0
520	20231107	120100	106127910	5290	5290	5290	5290	206
521	20231107	120000	105038170	5280	5290	5290	5280	18
522	20231107	115900	104942990	5290	5300	5300	5260	3164
523	20231107	115800	88234860	5300	5300	5300	5300	333
524	20231107	115700	86469960	5310	5310	5310	5310	115
525	20231107	115600	85859310	5320	5320	5320	5320	0
526	20231107	115500	85859310	5320	5320	5320	5320	0
527	20231107	115400	85859310	5320	5320	5320	5320	190
528	20231107	115300	84848510	5320	5320	5320	5320	0
529	20231107	115200	84848510	5320	5320	5320	5320	0
530	20231107	115100	84848510	5320	5320	5320	5320	0
531	20231107	115000	84848510	5320	5320	5320	5320	0
532	20231107	114900	84848510	5320	5320	5320	5320	0
533	20231107	114800	84848510	5320	5320	5320	5320	0
534	20231107	114700	84848510	5320	5320	5320	5320	3
535	20231107	114600	84832550	5320	5320	5320	5320	0
536	20231107	114500	84832550	5320	5320	5320	5320	0
537	20231107	114400	84832550	5320	5320	5320	5320	0
538	20231107	114300	84832550	5320	5320	5320	5320	0
539	20231107	114200	84832550	5320	5320	5320	5320	0
540	20231107	114100	84832550	5320	5320	5320	5320	0
541	20231107	114000	84832550	5320	5320	5320	5320	20
542	20231107	113900	84726150	5320	5320	5320	5320	0
543	20231107	113800	84726150	5320	5320	5320	5320	0
544	20231107	113700	84726150	5320	5320	5320	5320	0
545	20231107	113600	84726150	5320	5320	5320	5320	0
546	20231107	113500	84726150	5320	5320	5320	5320	100
547	20231107	113400	84194150	5320	5320	5320	5320	0
548	20231107	113300	84194150	5320	5320	5320	5320	0
549	20231107	113200	84194150	5320	5320	5320	5320	0
550	20231107	113100	84194150	5320	5320	5320	5320	0
551	20231107	113000	84194150	5320	5320	5320	5320	0
552	20231107	112900	84194150	5320	5320	5320	5320	0
553	20231107	112800	84194150	5320	5320	5320	5320	144
554	20231107	112700	83428070	5320	5320	5320	5320	22
555	20231107	112600	83311030	5330	5330	5330	5330	0
556	20231107	112500	83311030	5330	5330	5330	5330	0
557	20231107	112400	83311030	5330	5320	5330	5320	77
558	20231107	112300	82901380	5330	5320	5330	5320	25
559	20231107	112200	82768370	5320	5320	5320	5320	1
560	20231107	112100	82763050	5310	5310	5310	5310	1
561	20231107	112000	82757740	5320	5320	5320	5320	15
562	20231107	111900	82677940	5300	5300	5300	5300	2000
563	20231107	111800	72077940	5310	5310	5310	5310	452
564	20231107	111700	69677820	5300	5320	5320	5300	1328
565	20231107	111600	62624150	5320	5340	5340	5320	12
566	20231107	111500	62560290	5320	5330	5330	5320	2000
567	20231107	111400	51917090	5340	5350	5350	5340	778
568	20231107	111300	47761660	5370	5370	5370	5370	0
569	20231107	111200	47761660	5370	5370	5370	5370	0
570	20231107	111100	47761660	5370	5370	5370	5370	0
571	20231107	111000	47761660	5370	5370	5370	5370	0
572	20231107	110900	47761660	5370	5370	5370	5370	0
573	20231107	110800	47761660	5370	5370	5370	5370	0
574	20231107	110700	47761660	5370	5370	5370	5370	0
575	20231107	110600	47761660	5370	5370	5370	5370	0
576	20231107	110500	47761660	5370	5370	5370	5370	0
577	20231107	110400	47761660	5370	5370	5370	5370	0
578	20231107	110300	47761660	5370	5370	5370	5370	0
579	20231107	110200	47761660	5370	5370	5370	5370	0
580	20231107	110100	47761660	5370	5370	5370	5370	0
581	20231107	110000	47761660	5370	5370	5370	5370	0
582	20231107	105900	47761660	5370	5370	5370	5370	0
583	20231107	105800	47761660	5370	5360	5370	5360	100
584	20231107	105700	47224680	5370	5370	5370	5370	2
585	20231107	105600	47213940	5370	5370	5370	5370	0
586	20231107	105500	47213940	5370	5370	5370	5370	0
587	20231107	105400	47213940	5370	5370	5370	5370	0
588	20231107	105300	47213940	5370	5370	5370	5370	0
589	20231107	105200	47213940	5370	5370	5370	5370	0
590	20231107	105100	47213940	5370	5370	5370	5370	0
591	20231107	105000	47213940	5370	5370	5370	5370	0
592	20231107	104900	47213940	5370	5370	5370	5370	27
593	20231107	104800	47068950	5370	5370	5370	5370	0
594	20231107	104700	47068950	5370	5370	5370	5370	0
595	20231107	104600	47068950	5370	5370	5370	5370	0
596	20231107	104500	47068950	5370	5370	5370	5370	1
597	20231107	104400	47063580	5360	5360	5360	5360	99
598	20231107	104300	46532940	5360	5360	5360	5360	0
599	20231107	104200	46532940	5360	5360	5360	5360	0
600	20231107	104100	46532940	5360	5360	5360	5360	0
601	20231107	104000	46532940	5360	5360	5360	5360	0
602	20231107	103900	46532940	5360	5360	5360	5360	0
603	20231107	103800	46532940	5360	5360	5360	5360	1
604	20231107	103700	46527580	5360	5360	5360	5360	0
605	20231107	103600	46527580	5360	5360	5360	5360	0
606	20231107	103500	46527580	5360	5360	5360	5360	0
607	20231107	103400	46527580	5360	5360	5360	5360	1
608	20231107	103300	46522220	5350	5350	5350	5350	0
609	20231107	103200	46522220	5350	5350	5350	5350	0
610	20231107	103100	46522220	5350	5350	5350	5350	50
611	20231107	103000	46254720	5360	5360	5360	5360	0
612	20231107	102900	46254720	5360	5360	5360	5360	0
613	20231107	102800	46254720	5360	5360	5360	5360	0
614	20231107	102700	46254720	5360	5360	5360	5360	0
615	20231107	102600	46254720	5360	5350	5360	5350	62
616	20231107	102500	45923000	5350	5350	5350	5350	0
617	20231107	102400	45923000	5350	5350	5350	5350	0
618	20231107	102300	45923000	5350	5350	5350	5350	0
619	20231107	102200	45923000	5350	5350	5350	5350	30
620	20231107	102100	45762500	5350	5350	5350	5350	10
621	20231107	102000	45709000	5340	5340	5340	5340	0
622	20231107	101900	45709000	5340	5340	5340	5340	5
623	20231107	101800	45682300	5350	5350	5350	5350	47
624	20231107	101700	45430850	5350	5350	5350	5350	0
625	20231107	101600	45430850	5350	5350	5350	5350	199
626	20231107	101500	44366200	5350	5350	5350	5350	19
627	20231107	101400	44264550	5370	5370	5370	5370	0
628	20231107	101300	44264550	5370	5370	5370	5370	0
629	20231107	101200	44264550	5370	5370	5370	5370	0
630	20231107	101100	44264550	5370	5370	5370	5370	0
631	20231107	101000	44264550	5370	5370	5370	5370	0
632	20231107	100900	44264550	5370	5370	5370	5370	0
633	20231107	100800	44264550	5370	5350	5370	5350	459
634	20231107	100700	41808870	5360	5360	5360	5360	362
635	20231107	100600	39868550	5370	5370	5370	5370	0
636	20231107	100500	39868550	5370	5370	5370	5370	0
637	20231107	100400	39868550	5370	5370	5370	5370	103
638	20231107	100300	39315440	5360	5360	5360	5360	0
639	20231107	100200	39315440	5360	5360	5360	5360	10
640	20231107	100100	39261840	5360	5360	5360	5360	0
641	20231107	100000	39261840	5360	5360	5360	5360	34
642	20231107	095900	39079600	5370	5370	5370	5370	0
643	20231107	095800	39079600	5370	5370	5370	5370	1
644	20231107	095700	39074230	5360	5360	5360	5360	918
645	20231107	095600	34153750	5370	5370	5370	5370	300
646	20231107	095500	32542750	5370	5370	5370	5370	0
647	20231107	095400	32542750	5370	5370	5370	5370	1
648	20231107	095300	32537380	5360	5360	5360	5360	1
649	20231107	095200	32532020	5370	5370	5370	5370	0
650	20231107	095100	32532020	5370	5350	5370	5350	70
651	20231107	095000	32156960	5340	5340	5340	5340	0
652	20231107	094900	32156960	5340	5340	5340	5340	26
653	20231107	094800	32018120	5350	5360	5360	5350	91
654	20231107	094700	31531220	5360	5360	5360	5360	1
655	20231107	094600	31525860	5350	5350	5350	5350	246
656	20231107	094500	30209760	5350	5350	5350	5350	0
657	20231107	094400	30209760	5350	5350	5350	5350	1
658	20231107	094300	30204410	5340	5340	5340	5340	2
659	20231107	094200	30193730	5350	5350	5350	5350	0
660	20231107	094100	30193730	5350	5350	5350	5350	30
661	20231107	094000	30033230	5340	5340	5340	5340	136
662	20231107	093900	29306990	5320	5340	5340	5320	875
663	20231107	093800	24647640	5360	5360	5360	5360	2
664	20231107	093700	24636920	5330	5330	5330	5330	0
665	20231107	093600	24636920	5330	5330	5330	5330	0
666	20231107	093500	24636920	5330	5330	5330	5330	0
667	20231107	093400	24636920	5330	5330	5330	5330	0
668	20231107	093300	24636920	5330	5330	5330	5330	0
669	20231107	093200	24636920	5330	5340	5340	5330	100
670	20231107	093100	24103620	5350	5370	5370	5350	230
671	20231107	093000	22872920	5370	5370	5370	5370	0
672	20231107	092900	22872920	5370	5370	5370	5370	0
673	20231107	092800	22872920	5370	5370	5370	5370	0
674	20231107	092700	22872920	5370	5370	5370	5370	0
675	20231107	092600	22872920	5370	5370	5370	5370	0
676	20231107	092500	22872920	5370	5370	5370	5370	0
677	20231107	092400	22872920	5370	5370	5370	5370	0
678	20231107	092300	22872920	5370	5370	5370	5370	1
679	20231107	092200	22867550	5340	5360	5360	5340	2537
680	20231107	092100	9317420	5370	5370	5370	5370	1
681	20231107	092000	9312050	5380	5380	5380	5380	0
682	20231107	091900	9312050	5380	5380	5380	5380	1
683	20231107	091800	9306670	5350	5350	5350	5350	500
684	20231107	091700	6631670	5350	5350	5350	5350	2
685	20231107	091600	6620970	5350	5350	5350	5350	0
686	20231107	091500	6620970	5350	5360	5360	5350	112
687	20231107	091400	6021640	5380	5380	5380	5380	1
688	20231107	091300	6016260	5380	5380	5380	5380	0
689	20231107	091200	6016260	5380	5380	5380	5380	0
690	20231107	091100	6016260	5380	5380	5380	5380	0
691	20231107	091000	6016260	5380	5380	5380	5380	0
692	20231107	090900	6016260	5380	5380	5380	5380	1
693	20231107	090800	6010880	5390	5390	5390	5390	1
694	20231107	090700	6005490	5380	5380	5380	5380	121
695	20231107	090600	5354510	5380	5370	5380	5370	35
696	20231107	090500	5166550	5350	5350	5350	5350	40
697	20231107	090400	4952550	5350	5370	5370	5350	4
698	20231107	090300	4931110	5370	5330	5370	5330	103
699	20231107	090200	4382080	5370	5370	5400	5330	685
700	20231107	090100	724820	5380	5380	5380	5380	4
701	20231107	090000	703300	5410	5410	5410	5410	124