KissMeData/251630/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204800	346099870	8910	8910	8910	8910	953
3	20231109	204700	346099870	8910	8910	8910	8910	0
4	20231109	204600	346099870	8910	8910	8910	8910	0
5	20231109	204500	346099870	8910	8910	8910	8910	0
6	20231109	204400	346099870	8910	8910	8910	8910	0
7	20231109	204300	346099870	8910	8910	8910	8910	0
8	20231109	204200	346099870	8910	8910	8910	8910	0
9	20231109	204100	346099870	8910	8910	8910	8910	0
10	20231109	204000	346099870	8910	8910	8910	8910	0
11	20231109	203900	346099870	8910	8910	8910	8910	0
12	20231109	203800	346099870	8910	8910	8910	8910	0
13	20231109	203700	346099870	8910	8910	8910	8910	0
14	20231109	203600	346099870	8910	8910	8910	8910	0
15	20231109	203500	346099870	8910	8910	8910	8910	0
16	20231109	203400	346099870	8910	8910	8910	8910	0
17	20231109	203300	346099870	8910	8910	8910	8910	0
18	20231109	203200	346099870	8910	8910	8910	8910	0
19	20231109	203100	346099870	8910	8910	8910	8910	0
20	20231109	203000	346099870	8910	8910	8910	8910	0
21	20231109	202900	346099870	8910	8910	8910	8910	0
22	20231109	202800	346099870	8910	8910	8910	8910	0
23	20231109	202700	346099870	8910	8910	8910	8910	0
24	20231109	202600	346099870	8910	8910	8910	8910	0
25	20231109	202500	346099870	8910	8910	8910	8910	0
26	20231109	202400	346099870	8910	8910	8910	8910	0
27	20231109	202300	346099870	8910	8910	8910	8910	0
28	20231109	202200	346099870	8910	8910	8910	8910	0
29	20231109	202100	346099870	8910	8910	8910	8910	0
30	20231109	202000	346099870	8910	8910	8910	8910	0
31	20231109	201900	346099870	8910	8910	8910	8910	0
32	20231109	201800	346099870	8910	8910	8910	8910	953
33	20231109	201700	346099870	8910	8910	8910	8910	0
34	20231109	201600	346099870	8910	8910	8910	8910	0
35	20231109	201500	346099870	8910	8910	8910	8910	0
36	20231109	201400	346099870	8910	8910	8910	8910	0
37	20231109	201300	346099870	8910	8910	8910	8910	0
38	20231109	201200	346099870	8910	8910	8910	8910	0
39	20231109	201100	346099870	8910	8910	8910	8910	0
40	20231109	201000	346099870	8910	8910	8910	8910	0
41	20231109	200900	346099870	8910	8910	8910	8910	0
42	20231109	200800	346099870	8910	8910	8910	8910	0
43	20231109	200700	346099870	8910	8910	8910	8910	0
44	20231109	200600	346099870	8910	8910	8910	8910	0
45	20231109	200500	346099870	8910	8910	8910	8910	0
46	20231109	200400	346099870	8910	8910	8910	8910	0
47	20231109	200300	346099870	8910	8910	8910	8910	0
48	20231109	200200	346099870	8910	8910	8910	8910	0
49	20231109	200100	346099870	8910	8910	8910	8910	0
50	20231109	200000	346099870	8910	8910	8910	8910	0
51	20231109	195900	346099870	8910	8910	8910	8910	0
52	20231109	195800	346099870	8910	8910	8910	8910	0
53	20231109	195700	346099870	8910	8910	8910	8910	0
54	20231109	195600	346099870	8910	8910	8910	8910	0
55	20231109	195500	346099870	8910	8910	8910	8910	0
56	20231109	195400	346099870	8910	8910	8910	8910	0
57	20231109	195300	346099870	8910	8910	8910	8910	0
58	20231109	195200	346099870	8910	8910	8910	8910	0
59	20231109	195100	346099870	8910	8910	8910	8910	0
60	20231109	195000	346099870	8910	8910	8910	8910	0
61	20231109	194900	346099870	8910	8910	8910	8910	0
62	20231109	194800	346099870	8910	8910	8910	8910	953
63	20231109	194700	346099870	8910	8910	8910	8910	0
64	20231109	194600	346099870	8910	8910	8910	8910	0
65	20231109	194500	346099870	8910	8910	8910	8910	0
66	20231109	194400	346099870	8910	8910	8910	8910	0
67	20231109	194300	346099870	8910	8910	8910	8910	0
68	20231109	194200	346099870	8910	8910	8910	8910	0
69	20231109	194100	346099870	8910	8910	8910	8910	0
70	20231109	194000	346099870	8910	8910	8910	8910	0
71	20231109	193900	346099870	8910	8910	8910	8910	0
72	20231109	193800	346099870	8910	8910	8910	8910	0
73	20231109	193700	346099870	8910	8910	8910	8910	0
74	20231109	193600	346099870	8910	8910	8910	8910	0
75	20231109	193500	346099870	8910	8910	8910	8910	0
76	20231109	193400	346099870	8910	8910	8910	8910	0
77	20231109	193300	346099870	8910	8910	8910	8910	0
78	20231109	193200	346099870	8910	8910	8910	8910	0
79	20231109	193100	346099870	8910	8910	8910	8910	0
80	20231109	193000	346099870	8910	8910	8910	8910	0
81	20231109	192900	346099870	8910	8910	8910	8910	0
82	20231109	192800	346099870	8910	8910	8910	8910	0
83	20231109	192700	346099870	8910	8910	8910	8910	0
84	20231109	192600	346099870	8910	8910	8910	8910	0
85	20231109	192500	346099870	8910	8910	8910	8910	0
86	20231109	192400	346099870	8910	8910	8910	8910	0
87	20231109	192300	346099870	8910	8910	8910	8910	0
88	20231109	192200	346099870	8910	8910	8910	8910	0
89	20231109	192100	346099870	8910	8910	8910	8910	0
90	20231109	192000	346099870	8910	8910	8910	8910	0
91	20231109	191900	346099870	8910	8910	8910	8910	0
92	20231109	191800	346099870	8910	8910	8910	8910	953
93	20231109	191700	346099870	8910	8910	8910	8910	0
94	20231109	191600	346099870	8910	8910	8910	8910	0
95	20231109	191500	346099870	8910	8910	8910	8910	0
96	20231109	191400	346099870	8910	8910	8910	8910	0
97	20231109	191300	346099870	8910	8910	8910	8910	0
98	20231109	191200	346099870	8910	8910	8910	8910	0
99	20231109	191100	346099870	8910	8910	8910	8910	0
100	20231109	191000	346099870	8910	8910	8910	8910	0
101	20231109	190900	346099870	8910	8910	8910	8910	0
102	20231109	190800	346099870	8910	8910	8910	8910	0
103	20231109	190700	346099870	8910	8910	8910	8910	0
104	20231109	190600	346099870	8910	8910	8910	8910	0
105	20231109	190500	346099870	8910	8910	8910	8910	0
106	20231109	190400	346099870	8910	8910	8910	8910	0
107	20231109	190300	346099870	8910	8910	8910	8910	0
108	20231109	190200	346099870	8910	8910	8910	8910	0
109	20231109	190100	346099870	8910	8910	8910	8910	0
110	20231109	190000	346099870	8910	8910	8910	8910	0
111	20231109	185900	346099870	8910	8910	8910	8910	0
112	20231109	185800	346099870	8910	8910	8910	8910	0
113	20231109	185700	346099870	8910	8910	8910	8910	0
114	20231109	185600	346099870	8910	8910	8910	8910	0
115	20231109	185500	346099870	8910	8910	8910	8910	0
116	20231109	185400	346099870	8910	8910	8910	8910	0
117	20231109	185300	346099870	8910	8910	8910	8910	0
118	20231109	185200	346099870	8910	8910	8910	8910	0
119	20231109	185100	346099870	8910	8910	8910	8910	0
120	20231109	185000	346099870	8910	8910	8910	8910	0
121	20231109	184900	346099870	8910	8910	8910	8910	0
122	20231109	184800	346099870	8910	8910	8910	8910	953
123	20231109	184700	346099870	8910	8910	8910	8910	0
124	20231109	184600	346099870	8910	8910	8910	8910	0
125	20231109	184500	346099870	8910	8910	8910	8910	0
126	20231109	184400	346099870	8910	8910	8910	8910	0
127	20231109	184300	346099870	8910	8910	8910	8910	0
128	20231109	184200	346099870	8910	8910	8910	8910	0
129	20231109	184100	346099870	8910	8910	8910	8910	0
130	20231109	184000	346099870	8910	8910	8910	8910	0
131	20231109	183900	346099870	8910	8910	8910	8910	0
132	20231109	183800	346099870	8910	8910	8910	8910	0
133	20231109	183700	346099870	8910	8910	8910	8910	0
134	20231109	183600	346099870	8910	8910	8910	8910	0
135	20231109	183500	346099870	8910	8910	8910	8910	0
136	20231109	183400	346099870	8910	8910	8910	8910	0
137	20231109	183300	346099870	8910	8910	8910	8910	0
138	20231109	183200	346099870	8910	8910	8910	8910	0
139	20231109	183100	346099870	8910	8910	8910	8910	0
140	20231109	183000	346099870	8910	8910	8910	8910	0
141	20231109	182900	346099870	8910	8910	8910	8910	0
142	20231109	182800	346099870	8910	8910	8910	8910	0
143	20231109	182700	346099870	8910	8910	8910	8910	0
144	20231109	182600	346099870	8910	8910	8910	8910	0
145	20231109	182500	346099870	8910	8910	8910	8910	0
146	20231109	182400	346099870	8910	8910	8910	8910	0
147	20231109	182300	346099870	8910	8910	8910	8910	0
148	20231109	182200	346099870	8910	8910	8910	8910	0
149	20231109	182100	346099870	8910	8910	8910	8910	0
150	20231109	182000	346099870	8910	8910	8910	8910	0
151	20231109	181900	346099870	8910	8910	8910	8910	0
152	20231109	181800	346099870	8910	8910	8910	8910	953
153	20231109	181700	346099870	8910	8910	8910	8910	0
154	20231109	181600	346099870	8910	8910	8910	8910	0
155	20231109	181500	346099870	8910	8910	8910	8910	0
156	20231109	181400	346099870	8910	8910	8910	8910	0
157	20231109	181300	346099870	8910	8910	8910	8910	0
158	20231109	181200	346099870	8910	8910	8910	8910	0
159	20231109	181100	346099870	8910	8910	8910	8910	0
160	20231109	181000	346099870	8910	8910	8910	8910	0
161	20231109	180900	346099870	8910	8910	8910	8910	0
162	20231109	180800	346099870	8910	8910	8910	8910	0
163	20231109	180700	346099870	8910	8910	8910	8910	0
164	20231109	180600	346099870	8910	8910	8910	8910	0
165	20231109	180500	346099870	8910	8910	8910	8910	0
166	20231109	180400	346099870	8910	8910	8910	8910	0
167	20231109	180300	346099870	8910	8910	8910	8910	0
168	20231109	180200	346099870	8910	8910	8910	8910	0
169	20231109	180100	346099870	8910	8910	8910	8910	0
170	20231109	180000	346099870	8910	8910	8910	8910	0
171	20231109	175900	346099870	8910	8910	8910	8910	0
172	20231109	175800	346099870	8910	8910	8910	8910	0
173	20231109	175700	346099870	8910	8910	8910	8910	0
174	20231109	175600	346099870	8910	8910	8910	8910	0
175	20231109	175500	346099870	8910	8910	8910	8910	0
176	20231109	175400	346099870	8910	8910	8910	8910	0
177	20231109	175300	346099870	8910	8910	8910	8910	0
178	20231109	175200	346099870	8910	8910	8910	8910	0
179	20231109	175100	346099870	8910	8910	8910	8910	0
180	20231109	175000	346099870	8910	8910	8910	8910	0
181	20231109	174900	346099870	8910	8910	8910	8910	0
182	20231109	174800	346099870	8910	8910	8910	8910	953
183	20231109	174700	346099870	8910	8910	8910	8910	0
184	20231109	174600	346099870	8910	8910	8910	8910	0
185	20231109	174500	346099870	8910	8910	8910	8910	0
186	20231109	174400	346099870	8910	8910	8910	8910	0
187	20231109	174300	346099870	8910	8910	8910	8910	0
188	20231109	174200	346099870	8910	8910	8910	8910	0
189	20231109	174100	346099870	8910	8910	8910	8910	0
190	20231109	174000	346099870	8910	8910	8910	8910	0
191	20231109	173900	346099870	8910	8910	8910	8910	0
192	20231109	173800	346099870	8910	8910	8910	8910	0
193	20231109	173700	346099870	8910	8910	8910	8910	0
194	20231109	173600	346099870	8910	8910	8910	8910	0
195	20231109	173500	346099870	8910	8910	8910	8910	0
196	20231109	173400	346099870	8910	8910	8910	8910	0
197	20231109	173300	346099870	8910	8910	8910	8910	0
198	20231109	173200	346099870	8910	8910	8910	8910	0
199	20231109	173100	346099870	8910	8910	8910	8910	0
200	20231109	173000	346099870	8910	8910	8910	8910	0
201	20231109	172900	346099870	8910	8910	8910	8910	0
202	20231109	172800	346099870	8910	8910	8910	8910	0
203	20231109	172700	346099870	8910	8910	8910	8910	0
204	20231109	172600	346099870	8910	8910	8910	8910	0
205	20231109	172500	346099870	8910	8910	8910	8910	0
206	20231109	172400	346099870	8910	8910	8910	8910	0
207	20231109	172300	346099870	8910	8910	8910	8910	0
208	20231109	172200	346099870	8910	8910	8910	8910	0
209	20231109	172100	346099870	8910	8910	8910	8910	0
210	20231109	172000	346099870	8910	8910	8910	8910	0
211	20231109	171900	346099870	8910	8910	8910	8910	0
212	20231109	171800	346099870	8910	8910	8910	8910	953
213	20231109	171700	346099870	8910	8910	8910	8910	0
214	20231109	171600	346099870	8910	8910	8910	8910	0
215	20231109	171500	346099870	8910	8910	8910	8910	0
216	20231109	171400	346099870	8910	8910	8910	8910	0
217	20231109	171300	346099870	8910	8910	8910	8910	0
218	20231109	171200	346099870	8910	8910	8910	8910	0
219	20231109	171100	346099870	8910	8910	8910	8910	0
220	20231109	171000	346099870	8910	8910	8910	8910	0
221	20231109	170900	346099870	8910	8910	8910	8910	0
222	20231109	170800	346099870	8910	8910	8910	8910	0
223	20231109	170700	346099870	8910	8910	8910	8910	0
224	20231109	170600	346099870	8910	8910	8910	8910	0
225	20231109	170500	346099870	8910	8910	8910	8910	0
226	20231109	170400	346099870	8910	8910	8910	8910	0
227	20231109	170300	346099870	8910	8910	8910	8910	0
228	20231109	170200	346099870	8910	8910	8910	8910	0
229	20231109	170100	346099870	8910	8910	8910	8910	0
230	20231109	170000	346099870	8910	8910	8910	8910	0
231	20231109	165900	346099870	8910	8910	8910	8910	0
232	20231109	165800	346099870	8910	8910	8910	8910	0
233	20231109	165700	346099870	8910	8910	8910	8910	0
234	20231109	165600	346099870	8910	8910	8910	8910	0
235	20231109	165500	346099870	8910	8910	8910	8910	0
236	20231109	165400	346099870	8910	8910	8910	8910	0
237	20231109	165300	346099870	8910	8910	8910	8910	0
238	20231109	165200	346099870	8910	8910	8910	8910	0
239	20231109	165100	346099870	8910	8910	8910	8910	0
240	20231109	165000	346099870	8910	8910	8910	8910	0
241	20231109	164900	346099870	8910	8910	8910	8910	0
242	20231109	164800	346099870	8910	8910	8910	8910	953
243	20231109	164700	346099870	8910	8910	8910	8910	0
244	20231109	164600	346099870	8910	8910	8910	8910	0
245	20231109	164500	346099870	8910	8910	8910	8910	0
246	20231109	164400	346099870	8910	8910	8910	8910	0
247	20231109	164300	346099870	8910	8910	8910	8910	0
248	20231109	164200	346099870	8910	8910	8910	8910	0
249	20231109	164100	346099870	8910	8910	8910	8910	0
250	20231109	164000	346099870	8910	8910	8910	8910	0
251	20231109	163900	346099870	8910	8910	8910	8910	0
252	20231109	163800	346099870	8910	8910	8910	8910	0
253	20231109	163700	346099870	8910	8910	8910	8910	0
254	20231109	163600	346099870	8910	8910	8910	8910	0
255	20231109	163500	346099870	8910	8910	8910	8910	0
256	20231109	163400	346099870	8910	8910	8910	8910	0
257	20231109	163300	346099870	8910	8910	8910	8910	0
258	20231109	163200	346099870	8910	8910	8910	8910	0
259	20231109	163100	346099870	8910	8910	8910	8910	0
260	20231109	163000	346099870	8910	8910	8910	8910	0
261	20231109	162900	346099870	8910	8910	8910	8910	0
262	20231109	162800	346099870	8910	8910	8910	8910	0
263	20231109	162700	346099870	8910	8910	8910	8910	0
264	20231109	162600	346099870	8910	8910	8910	8910	0
265	20231109	162500	346099870	8910	8910	8910	8910	0
266	20231109	162400	346099870	8910	8910	8910	8910	0
267	20231109	162300	346099870	8910	8910	8910	8910	0
268	20231109	162200	346099870	8910	8910	8910	8910	0
269	20231109	162100	346099870	8910	8910	8910	8910	0
270	20231109	162000	346099870	8910	8910	8910	8910	0
271	20231109	161900	346099870	8910	8910	8910	8910	0
272	20231109	161800	346099870	8910	8910	8910	8910	953
273	20231109	161700	346099870	8910	8910	8910	8910	0
274	20231109	161600	346099870	8910	8910	8910	8910	0
275	20231109	161500	346099870	8910	8910	8910	8910	0
276	20231109	161400	346099870	8910	8910	8910	8910	0
277	20231109	161300	346099870	8910	8910	8910	8910	0
278	20231109	161200	346099870	8910	8910	8910	8910	0
279	20231109	161100	346099870	8910	8910	8910	8910	0
280	20231109	161000	346099870	8910	8910	8910	8910	0
281	20231109	160900	346099870	8910	8910	8910	8910	0
282	20231109	160800	346099870	8910	8910	8910	8910	0
283	20231109	160700	346099870	8910	8910	8910	8910	0
284	20231109	160600	346099870	8910	8910	8910	8910	0
285	20231109	160500	346099870	8910	8910	8910	8910	0
286	20231109	160400	346099870	8910	8910	8910	8910	0
287	20231109	160300	346099870	8910	8910	8910	8910	0
288	20231109	160200	346099870	8910	8910	8910	8910	0
289	20231109	160100	346099870	8910	8910	8910	8910	0
290	20231109	160000	346099870	8910	8910	8910	8910	0
291	20231109	155900	346099870	8910	8910	8910	8910	0
292	20231109	155800	346099870	8910	8910	8910	8910	0
293	20231109	155700	346099870	8910	8910	8910	8910	0
294	20231109	155600	346099870	8910	8910	8910	8910	0
295	20231109	155500	346099870	8910	8910	8910	8910	0
296	20231109	155400	346099870	8910	8910	8910	8910	0
297	20231109	155300	346099870	8910	8910	8910	8910	0
298	20231109	155200	346099870	8910	8910	8910	8910	0
299	20231109	155100	346099870	8910	8910	8910	8910	0
300	20231109	155000	346099870	8910	8910	8910	8910	0
301	20231109	154900	346099870	8910	8910	8910	8910	0
302	20231109	154800	346099870	8910	8910	8910	8910	953
303	20231109	154700	346099870	8910	8910	8910	8910	0
304	20231109	154600	346099870	8910	8910	8910	8910	0
305	20231109	154500	346099870	8910	8910	8910	8910	0
306	20231109	154400	346099870	8910	8910	8910	8910	0
307	20231109	154300	346099870	8910	8910	8910	8910	0
308	20231109	154200	346099870	8910	8910	8910	8910	0
309	20231109	154100	346099870	8910	8910	8910	8910	0
310	20231109	154000	346099870	8910	8910	8910	8910	0
311	20231109	153900	346099870	8910	8910	8910	8910	0
312	20231109	153800	346099870	8910	8910	8910	8910	0
313	20231109	153700	346099870	8910	8910	8910	8910	0
314	20231109	153600	346099870	8910	8910	8910	8910	0
315	20231109	153500	346099870	8910	8910	8910	8910	0
316	20231109	153400	346099870	8910	8910	8910	8910	0
317	20231109	153300	346099870	8910	8910	8910	8910	0
318	20231109	153200	346099870	8910	8910	8910	8910	0
319	20231109	153100	346099870	8910	8910	8910	8910	0
320	20231109	153000	346099870	8910	8910	8910	8910	953
321	20231109	152900	337608640	8910	8910	8910	8910	0
322	20231109	152800	337608640	8910	8910	8910	8910	0
323	20231109	152700	337608640	8910	8910	8910	8910	0
324	20231109	152600	337608640	8910	8910	8910	8910	0
325	20231109	152500	337608640	8910	8910	8910	8910	0
326	20231109	152400	337608640	8910	8910	8910	8910	0
327	20231109	152300	337608640	8910	8910	8910	8910	0
328	20231109	152200	337608640	8910	8910	8910	8910	0
329	20231109	152100	337608640	8910	8910	8910	8910	0
330	20231109	152000	337608640	8910	8910	8910	8910	0
331	20231109	151900	337608640	8910	8880	8910	8880	304
332	20231109	151800	334900530	8910	8910	8910	8910	8
333	20231109	151700	334829250	8920	8920	8920	8920	0
334	20231109	151600	334829250	8920	8920	8920	8920	0
335	20231109	151500	334829250	8920	8920	8920	8920	74
336	20231109	151400	334169170	8940	8940	8940	8940	0
337	20231109	151300	334169170	8940	8940	8940	8940	0
338	20231109	151200	334169170	8940	8880	8940	8880	741
339	20231109	151100	327545350	8880	8890	8890	8880	33
340	20231109	151000	327252290	8940	8940	8940	8940	0
341	20231109	150900	327252290	8940	8940	8940	8940	0
342	20231109	150800	327252290	8940	8940	8940	8940	0
343	20231109	150700	327252290	8940	8940	8940	8940	1
344	20231109	150600	327243350	8860	8910	8910	8860	2331
345	20231109	150500	306555080	8900	8910	8920	8900	239
346	20231109	150400	304427390	8940	8950	8950	8940	557
347	20231109	150300	299447650	8960	8940	8960	8940	428
348	20231109	150200	295620730	8940	8940	8940	8940	0
349	20231109	150100	295620730	8940	8890	8940	8890	15
350	20231109	150000	295487330	8890	8890	8890	8890	0
351	20231109	145900	295487330	8890	8890	8890	8890	4
352	20231109	145800	295451770	8890	8910	8910	8890	89
353	20231109	145700	294660380	8940	8940	8940	8940	0
354	20231109	145600	294660380	8940	8940	8940	8940	0
355	20231109	145500	294660380	8940	8940	8940	8940	1
356	20231109	145400	294651440	8900	8940	8940	8900	22
357	20231109	145300	294455600	8900	8900	8900	8900	16
358	20231109	145200	294313200	8900	8900	8900	8900	75
359	20231109	145100	293645700	8900	8900	8900	8900	50
360	20231109	145000	293200700	8900	8900	8900	8900	0
361	20231109	144900	293200700	8900	8900	8900	8900	32
362	20231109	144800	292915900	8940	8900	8940	8900	186
363	20231109	144700	291260390	8900	8900	8900	8900	73
364	20231109	144600	290610690	8910	8910	8910	8910	86
365	20231109	144500	289844430	8930	8930	8930	8930	0
366	20231109	144400	289844430	8930	8930	8930	8930	0
367	20231109	144300	289844430	8930	8930	8930	8930	2
368	20231109	144200	289826570	8940	8940	8940	8940	0
369	20231109	144100	289826570	8940	8940	8940	8940	3
370	20231109	144000	289799750	8940	8940	8940	8940	0
371	20231109	143900	289799750	8940	8940	8940	8940	0
372	20231109	143800	289799750	8940	8940	8940	8940	0
373	20231109	143700	289799750	8940	8940	8940	8940	0
374	20231109	143600	289799750	8940	8940	8940	8940	1
375	20231109	143500	289790810	8890	8890	8890	8890	0
376	20231109	143400	289790810	8890	8890	8890	8890	0
377	20231109	143300	289790810	8890	8890	8890	8890	0
378	20231109	143200	289790810	8890	8890	8890	8890	0
379	20231109	143100	289790810	8890	8890	8890	8890	0
380	20231109	143000	289790810	8890	8890	8890	8890	0
381	20231109	142900	289790810	8890	8890	8890	8890	0
382	20231109	142800	289790810	8890	8890	8890	8890	0
383	20231109	142700	289790810	8890	8890	8890	8890	0
384	20231109	142600	289790810	8890	8890	8890	8890	0
385	20231109	142500	289790810	8890	8890	8890	8890	0
386	20231109	142400	289790810	8890	8890	8890	8890	0
387	20231109	142300	289790810	8890	8890	8890	8890	0
388	20231109	142200	289790810	8890	8890	8890	8890	0
389	20231109	142100	289790810	8890	8890	8890	8890	1
390	20231109	142000	289781920	8890	8890	8890	8890	67
391	20231109	141900	289186290	8890	8890	8890	8890	1
392	20231109	141800	289177400	8890	8900	8900	8890	314
393	20231109	141700	286385840	8890	8890	8890	8890	4
394	20231109	141600	286350280	8900	8900	8900	8900	34
395	20231109	141500	286047680	8900	8900	8900	8900	0
396	20231109	141400	286047680	8900	8900	8900	8900	100
397	20231109	141300	285157680	8890	8890	8890	8890	50
398	20231109	141200	284713180	8890	8890	8890	8890	0
399	20231109	141100	284713180	8890	8890	8890	8890	0
400	20231109	141000	284713180	8890	8890	8890	8890	0
401	20231109	140900	284713180	8890	8890	8890	8890	247
402	20231109	140800	282517350	8890	8890	8890	8890	10
403	20231109	140700	282428450	8880	8900	8900	8880	265
404	20231109	140600	280072910	8880	8880	8880	8880	0
405	20231109	140500	280072910	8880	8880	8880	8880	0
406	20231109	140400	280072910	8880	8880	8880	8880	203
407	20231109	140300	278270270	8860	8860	8860	8860	0
408	20231109	140200	278270270	8860	8860	8860	8860	1
409	20231109	140100	278261410	8870	8870	8870	8870	3
410	20231109	140000	278234800	8870	8860	8870	8860	4
411	20231109	135900	278199350	8860	8860	8860	8860	108
412	20231109	135800	277242470	8880	8880	8880	8880	4
413	20231109	135700	277206950	8880	8860	8880	8860	61
414	20231109	135600	276666470	8870	8870	8870	8870	50
415	20231109	135500	276222970	8870	8880	8880	8870	503
416	20231109	135400	271761250	8880	8880	8880	8880	0
417	20231109	135300	271761250	8880	8880	8880	8880	0
418	20231109	135200	271761250	8880	8880	8880	8880	0
419	20231109	135100	271761250	8880	8880	8880	8880	41
420	20231109	135000	271397170	8880	8880	8880	8880	12
421	20231109	134900	271290610	8880	8880	8880	8880	0
422	20231109	134800	271290610	8880	8880	8900	8880	727
423	20231109	134700	264834810	8880	8880	8880	8880	0
424	20231109	134600	264834810	8880	8880	8880	8880	0
425	20231109	134500	264834810	8880	8880	8880	8880	47
426	20231109	134400	264417450	8880	8890	8890	8880	425
427	20231109	134300	260639860	8890	8890	8890	8890	709
428	20231109	134200	254336850	8900	8930	8930	8900	969
429	20231109	134100	245709750	8930	8930	8930	8930	0
430	20231109	134000	245709750	8930	8930	8930	8930	0
431	20231109	133900	245709750	8930	8930	8930	8930	0
432	20231109	133800	245709750	8930	8930	8930	8930	30
433	20231109	133700	245441850	8900	8900	8900	8900	1
434	20231109	133600	245432950	8930	8930	8930	8930	0
435	20231109	133500	245432950	8930	8930	8930	8930	0
436	20231109	133400	245432950	8930	8930	8930	8930	0
437	20231109	133300	245432950	8930	8930	8930	8930	0
438	20231109	133200	245432950	8930	8930	8930	8930	0
439	20231109	133100	245432950	8930	8930	8930	8930	0
440	20231109	133000	245432950	8930	8930	8930	8930	0
441	20231109	132900	245432950	8930	8930	8930	8930	6
442	20231109	132800	245379370	8930	8930	8930	8930	0
443	20231109	132700	245379370	8930	8930	8930	8930	0
444	20231109	132600	245379370	8930	8930	8930	8930	5
445	20231109	132500	245334720	8930	8930	8930	8930	2
446	20231109	132400	245316860	8920	8920	8920	8920	0
447	20231109	132300	245316860	8920	8920	8920	8920	5
448	20231109	132200	245272260	8920	8920	8920	8920	14
449	20231109	132100	245147380	8910	8910	8910	8910	121
450	20231109	132000	244069270	8910	8910	8910	8910	0
451	20231109	131900	244069270	8910	8910	8910	8910	1
452	20231109	131800	244060360	8940	8940	8940	8940	0
453	20231109	131700	244060360	8940	8940	8940	8940	1
454	20231109	131600	244051420	8900	8900	8900	8900	0
455	20231109	131500	244051420	8900	8900	8900	8900	0
456	20231109	131400	244051420	8900	8910	8910	8900	10
457	20231109	131300	243962350	8910	8940	8940	8910	11
458	20231109	131200	243864310	8910	8910	8910	8910	1
459	20231109	131100	243855400	8940	8940	8940	8940	1
460	20231109	131000	243846460	8900	8900	8900	8900	0
461	20231109	130900	243846460	8900	8900	8900	8900	0
462	20231109	130800	243846460	8900	8900	8900	8900	0
463	20231109	130700	243846460	8900	8900	8900	8900	0
464	20231109	130600	243846460	8900	8900	8900	8900	0
465	20231109	130500	243846460	8900	8900	8900	8900	3
466	20231109	130400	243819760	8900	8900	8900	8900	0
467	20231109	130300	243819760	8900	8900	8900	8900	0
468	20231109	130200	243819760	8900	8900	8900	8900	0
469	20231109	130100	243819760	8900	8900	8910	8890	187
470	20231109	130000	242156890	8900	8900	8900	8900	0
471	20231109	125900	242156890	8900	8900	8900	8900	0
472	20231109	125800	242156890	8900	8920	8920	8900	1496
473	20231109	125700	228842370	8920	8900	8920	8900	2
474	20231109	125600	228824550	8910	8910	8910	8910	10
475	20231109	125500	228735450	8910	8910	8910	8910	25
476	20231109	125400	228512700	8910	8920	8920	8910	551
477	20231109	125300	223603190	8920	8920	8920	8920	0
478	20231109	125200	223603190	8920	8920	8920	8920	110
479	20231109	125100	222621990	8910	8910	8910	8910	289
480	20231109	125000	220047000	8920	8910	8920	8910	501
481	20231109	124900	215583080	8910	8920	8920	8910	502
482	20231109	124800	211110250	8920	8940	8940	8920	624
483	20231109	124700	205538230	8940	8940	8940	8940	46
484	20231109	124600	205126990	8950	8950	8950	8950	0
485	20231109	124500	205126990	8950	8950	8950	8950	0
486	20231109	124400	205126990	8950	8950	8950	8950	0
487	20231109	124300	205126990	8950	8950	8950	8950	0
488	20231109	124200	205126990	8950	8950	8950	8950	0
489	20231109	124100	205126990	8950	8950	8950	8950	0
490	20231109	124000	205126990	8950	8950	8950	8950	0
491	20231109	123900	205126990	8950	8950	8950	8950	0
492	20231109	123800	205126990	8950	8950	8950	8950	0
493	20231109	123700	205126990	8950	8950	8950	8950	0
494	20231109	123600	205126990	8950	8950	8950	8950	21
495	20231109	123500	204939040	8950	8950	8950	8950	686
496	20231109	123400	198799340	8970	8970	8970	8970	0
497	20231109	123300	198799340	8970	8970	8970	8970	0
498	20231109	123200	198799340	8970	8970	8970	8970	0
499	20231109	123100	198799340	8970	8970	8970	8970	0
500	20231109	123000	198799340	8970	8970	8970	8970	0
501	20231109	122900	198799340	8970	8970	8970	8970	120
502	20231109	122800	197722940	8960	8960	8960	8960	0
503	20231109	122700	197722940	8960	8960	8960	8960	0
504	20231109	122600	197722940	8960	8960	8960	8960	0
505	20231109	122500	197722940	8960	8970	8970	8960	2
506	20231109	122400	197705010	8980	8980	8980	8980	0
507	20231109	122300	197705010	8980	8980	8980	8980	0
508	20231109	122200	197705010	8980	8980	8980	8980	0
509	20231109	122100	197705010	8980	8940	8980	8940	89
510	20231109	122000	196908510	8920	8920	8920	8920	0
511	20231109	121900	196908510	8920	8920	8920	8920	0
512	20231109	121800	196908510	8920	8920	8920	8920	40
513	20231109	121700	196551710	8920	8920	8920	8920	0
514	20231109	121600	196551710	8920	8920	8920	8920	200
515	20231109	121500	194767710	8930	8930	8930	8930	0
516	20231109	121400	194767710	8930	8930	8930	8930	23
517	20231109	121300	194562320	8920	8920	8920	8920	0
518	20231109	121200	194562320	8920	8920	8920	8920	197
519	20231109	121100	192805080	8920	8930	8930	8920	67
520	20231109	121000	192207430	8920	8920	8920	8920	3
521	20231109	120900	192180670	8930	8940	8940	8930	491
522	20231109	120800	187792580	8950	8950	8950	8950	0
523	20231109	120700	187792580	8950	8950	8950	8950	428
524	20231109	120600	183961980	8950	8950	8950	8950	310
525	20231109	120500	181187480	8960	8960	8960	8960	45
526	20231109	120400	180784280	8960	8960	8960	8960	99
527	20231109	120300	179897240	8960	8970	8970	8960	112
528	20231109	120200	178893390	8980	8980	8980	8980	300
529	20231109	120100	176199390	8980	8980	8980	8980	3
530	20231109	120000	176172450	8980	8980	8980	8980	0
531	20231109	115900	176172450	8980	8980	8980	8980	0
532	20231109	115800	176172450	8980	8980	8980	8980	0
533	20231109	115700	176172450	8980	8980	8980	8980	0
534	20231109	115600	176172450	8980	8980	8980	8980	0
535	20231109	115500	176172450	8980	8980	8980	8980	1
536	20231109	115400	176163470	8990	8990	8990	8990	2
537	20231109	115300	176145490	8980	8980	8980	8980	202
538	20231109	115200	174331530	8990	8990	8990	8990	0
539	20231109	115100	174331530	8990	8990	8990	8990	1
540	20231109	115000	174322540	8990	8990	8990	8990	10
541	20231109	114900	174232640	8990	8990	8990	8990	0
542	20231109	114800	174232640	8990	8990	8990	8990	11
543	20231109	114700	174133750	9000	9000	9000	9000	0
544	20231109	114600	174133750	9000	9000	9000	9000	1
545	20231109	114500	174124750	8990	9000	9000	8990	73
546	20231109	114400	173468310	9000	9000	9000	9000	10
547	20231109	114300	173378310	9000	9000	9000	9000	0
548	20231109	114200	173378310	9000	9000	9000	9000	0
549	20231109	114100	173378310	9000	9000	9000	9000	13
550	20231109	114000	173261310	9000	9000	9000	9000	0
551	20231109	113900	173261310	9000	9000	9000	9000	0
552	20231109	113800	173261310	9000	9000	9000	9000	0
553	20231109	113700	173261310	9000	9000	9000	9000	0
554	20231109	113600	173261310	9000	9000	9000	9000	85
555	20231109	113500	172496310	8990	8990	8990	8990	0
556	20231109	113400	172496310	8990	8990	8990	8990	0
557	20231109	113300	172496310	8990	8990	8990	8990	37
558	20231109	113200	172163680	8980	8980	8980	8980	0
559	20231109	113100	172163680	8980	8980	8980	8980	10
560	20231109	113000	172073880	8980	8980	8980	8980	0
561	20231109	112900	172073880	8980	8980	8980	8980	185
562	20231109	112800	170412580	8980	8980	8980	8980	1
563	20231109	112700	170403600	8980	8980	8980	8980	42
564	20231109	112600	170026440	8980	8990	8990	8980	249
565	20231109	112500	167790130	9000	9000	9000	9000	0
566	20231109	112400	167790130	9000	9000	9000	9000	0
567	20231109	112300	167790130	9000	9000	9000	9000	890
568	20231109	112200	159780130	9010	9010	9010	9010	11
569	20231109	112100	159681020	9010	9010	9010	9010	0
570	20231109	112000	159681020	9010	9010	9010	9010	0
571	20231109	111900	159681020	9010	9010	9010	9010	1
572	20231109	111800	159672010	9010	9010	9010	9010	1
573	20231109	111700	159663000	9040	9040	9040	9040	0
574	20231109	111600	159663000	9040	9040	9040	9040	0
575	20231109	111500	159663000	9040	9040	9040	9040	1
576	20231109	111400	159653960	9010	9020	9020	9010	203
577	20231109	111300	157824920	9020	9020	9020	9020	0
578	20231109	111200	157824920	9020	9020	9020	9020	0
579	20231109	111100	157824920	9020	9020	9020	9020	0
580	20231109	111000	157824920	9020	9020	9020	9020	0
581	20231109	110900	157824920	9020	9020	9020	9020	0
582	20231109	110800	157824920	9020	9020	9020	9020	54
583	20231109	110700	157337840	9030	9030	9030	9030	0
584	20231109	110600	157337840	9030	9030	9030	9030	0
585	20231109	110500	157337840	9030	9030	9030	9030	11
586	20231109	110400	157238510	9040	9040	9040	9040	4
587	20231109	110300	157202350	9040	9080	9080	9040	963
588	20231109	110200	148486800	9090	9090	9090	9090	0
589	20231109	110100	148486800	9090	9090	9090	9090	0
590	20231109	110000	148486800	9090	9090	9090	9090	0
591	20231109	105900	148486800	9090	9090	9090	9090	0
592	20231109	105800	148486800	9090	9090	9090	9090	0
593	20231109	105700	148486800	9090	9090	9090	9090	0
594	20231109	105600	148486800	9090	9090	9090	9090	1
595	20231109	105500	148477710	9080	9080	9080	9080	0
596	20231109	105400	148477710	9080	9080	9080	9080	0
597	20231109	105300	148477710	9080	9080	9080	9080	10
598	20231109	105200	148386910	9080	9080	9080	9080	0
599	20231109	105100	148386910	9080	9080	9080	9080	0
600	20231109	105000	148386910	9080	9080	9080	9080	157
601	20231109	104900	146961350	9060	9060	9060	9060	0
602	20231109	104800	146961350	9060	9050	9060	9040	690
603	20231109	104700	140713190	9060	9060	9060	9060	1
604	20231109	104600	140704130	9060	9060	9060	9060	13
605	20231109	104500	140586350	9060	9060	9060	9060	20
606	20231109	104400	140405150	9080	9080	9080	9080	0
607	20231109	104300	140405150	9080	9080	9080	9080	50
608	20231109	104200	139951150	9080	9080	9080	9080	0
609	20231109	104100	139951150	9080	9080	9080	9080	20
610	20231109	104000	139769550	9080	9050	9080	9050	15
611	20231109	103900	139633770	9050	9050	9050	9050	0
612	20231109	103800	139633770	9050	9050	9050	9050	0
613	20231109	103700	139633770	9050	9050	9050	9050	0
614	20231109	103600	139633770	9050	9050	9050	9050	0
615	20231109	103500	139633770	9050	9050	9050	9050	0
616	20231109	103400	139633770	9050	9050	9050	9050	10
617	20231109	103300	139543270	9030	9030	9030	9000	1396
618	20231109	103200	126976920	9050	9050	9050	9050	21
619	20231109	103100	126786870	9030	9030	9030	9030	0
620	20231109	103000	126786870	9030	9030	9030	9030	0
621	20231109	102900	126786870	9030	9030	9030	9030	0
622	20231109	102800	126786870	9030	9030	9030	9030	0
623	20231109	102700	126786870	9030	9030	9030	9030	574
624	20231109	102600	121603650	9020	9020	9020	9020	0
625	20231109	102500	121603650	9020	9020	9020	9020	0
626	20231109	102400	121603650	9020	9020	9020	9020	0
627	20231109	102300	121603650	9020	9010	9020	9010	255
628	20231109	102200	119303630	9010	9000	9020	8960	494
629	20231109	102100	114855450	8990	9010	9010	8920	1236
630	20231109	102000	103810620	9010	9010	9010	9010	1
631	20231109	101900	103801610	9020	9020	9020	9020	0
632	20231109	101800	103801610	9020	9020	9020	9020	0
633	20231109	101700	103801610	9020	9020	9020	9020	0
634	20231109	101600	103801610	9020	9020	9020	9020	1
635	20231109	101500	103792590	8950	8950	8950	8950	0
636	20231109	101400	103792590	8950	9020	9020	8950	6
637	20231109	101300	103738650	9020	9020	9020	9020	0
638	20231109	101200	103738650	9020	9020	9020	9020	1
639	20231109	101100	103729630	8950	8980	8980	8950	47
640	20231109	101000	103308200	8960	8960	8960	8960	72
641	20231109	100900	102663080	8960	8960	8960	8960	0
642	20231109	100800	102663080	8960	8970	8970	8960	153
643	20231109	100700	101290930	9000	9000	9000	9000	0
644	20231109	100600	101290930	9000	9000	9000	9000	0
645	20231109	100500	101290930	9000	9000	9000	9000	0
646	20231109	100400	101290930	9000	9000	9000	9000	0
647	20231109	100300	101290930	9000	9000	9000	9000	46
648	20231109	100200	100876930	9000	8980	9000	8980	196
649	20231109	100100	99116820	8980	8980	8980	8980	0
650	20231109	100000	99116820	8980	8980	8980	8980	120
651	20231109	095900	98039220	8980	8980	8980	8980	0
652	20231109	095800	98039220	8980	8980	8980	8980	0
653	20231109	095700	98039220	8980	8980	8980	8980	0
654	20231109	095600	98039220	8980	8980	8980	8980	6
655	20231109	095500	97985340	8980	8940	8980	8940	246
656	20231109	095400	95783080	8940	8940	8940	8940	62
657	20231109	095300	95228800	8940	8970	8970	8940	845
658	20231109	095200	87661970	8980	8980	8980	8980	57
659	20231109	095100	87150110	8970	8980	8980	8960	108
660	20231109	095000	86180830	8970	8980	8980	8970	1317
661	20231109	094900	74361800	8990	9000	9000	8990	359
662	20231109	094800	71133540	9000	9000	9000	8990	302
663	20231109	094700	68416170	9000	9020	9030	9000	1210
664	20231109	094600	57509040	9040	9040	9040	9020	270
665	20231109	094500	55070320	9050	9080	9080	9050	45
666	20231109	094400	54662770	9080	9080	9080	9080	0
667	20231109	094300	54662770	9080	9080	9080	9080	0
668	20231109	094200	54662770	9080	9080	9080	9080	100
669	20231109	094100	53754770	9090	9090	9090	9090	0
670	20231109	094000	53754770	9090	9090	9090	9090	2
671	20231109	093900	53736590	9100	9100	9100	9100	0
672	20231109	093800	53736590	9100	9030	9100	9030	16
673	20231109	093700	53592040	9030	9030	9030	9030	135
674	20231109	093600	52372990	9040	9100	9100	9040	9
675	20231109	093500	52291490	9060	9060	9060	9060	183
676	20231109	093400	50633510	9060	9060	9060	9060	1
677	20231109	093300	50624450	9060	9080	9080	9060	2155
678	20231109	093200	31094260	9120	9120	9120	9120	1
679	20231109	093100	31085140	9120	9120	9120	9120	4
680	20231109	093000	31048660	9120	9120	9120	9120	0
681	20231109	092900	31048660	9120	9120	9120	9120	0
682	20231109	092800	31048660	9120	9120	9120	9120	0
683	20231109	092700	31048660	9120	9120	9120	9120	1
684	20231109	092600	31039540	9080	9080	9080	9080	0
685	20231109	092500	31039540	9080	9080	9080	9080	0
686	20231109	092400	31039540	9080	9120	9120	9080	98
687	20231109	092300	30148020	9120	9120	9120	9120	2
688	20231109	092200	30129780	9100	9080	9100	9080	309
689	20231109	092100	27319040	9080	9060	9080	9060	81
690	20231109	092000	26583920	9060	9060	9060	9060	227
691	20231109	091900	24527300	9030	9030	9030	9030	0
692	20231109	091800	24527300	9030	9030	9030	9030	0
693	20231109	091700	24527300	9030	9030	9030	9030	0
694	20231109	091600	24527300	9030	9030	9030	9030	126
695	20231109	091500	23389520	9000	9000	9000	9000	20
696	20231109	091400	23209520	9000	8980	9000	8980	294
697	20231109	091300	20563740	8970	9010	9010	8970	447
698	20231109	091200	16541310	9010	9030	9030	9010	8
699	20231109	091100	16469170	9020	9100	9100	9010	266
700	20231109	091000	14069670	9030	9060	9060	9030	501
701	20231109	090900	9543800	9050	9080	9080	9050	404
702	20231109	090800	5880410	9150	9150	9150	9150	26
703	20231109	090700	5642510	9150	9130	9160	9130	230
704	20231109	090600	3538200	9140	9140	9140	9140	0
705	20231109	090500	3538200	9140	9140	9140	9140	20
706	20231109	090400	3355400	9150	9150	9150	9150	160
707	20231109	090300	1891400	9150	9150	9150	9150	1
708	20231109	090200	1882250	9090	9160	9170	9090	182
709	20231109	090100	219710	9180	9160	9180	9160	12
710	20231109	090000	109680	9140	9140	9140	9140	12