KissMeData/300120/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210100	197273060	5920	5920	5920	5920	705
3	20231109	210000	197273060	5920	5920	5920	5920	0
4	20231109	205900	197273060	5920	5920	5920	5920	0
5	20231109	205800	197273060	5920	5920	5920	5920	0
6	20231109	205700	197273060	5920	5920	5920	5920	0
7	20231109	205600	197273060	5920	5920	5920	5920	0
8	20231109	205500	197273060	5920	5920	5920	5920	0
9	20231109	205400	197273060	5920	5920	5920	5920	0
10	20231109	205300	197273060	5920	5920	5920	5920	0
11	20231109	205200	197273060	5920	5920	5920	5920	0
12	20231109	205100	197273060	5920	5920	5920	5920	0
13	20231109	205000	197273060	5920	5920	5920	5920	0
14	20231109	204900	197273060	5920	5920	5920	5920	0
15	20231109	204800	197273060	5920	5920	5920	5920	0
16	20231109	204700	197273060	5920	5920	5920	5920	0
17	20231109	204600	197273060	5920	5920	5920	5920	0
18	20231109	204500	197273060	5920	5920	5920	5920	0
19	20231109	204400	197273060	5920	5920	5920	5920	0
20	20231109	204300	197273060	5920	5920	5920	5920	0
21	20231109	204200	197273060	5920	5920	5920	5920	0
22	20231109	204100	197273060	5920	5920	5920	5920	0
23	20231109	204000	197273060	5920	5920	5920	5920	0
24	20231109	203900	197273060	5920	5920	5920	5920	0
25	20231109	203800	197273060	5920	5920	5920	5920	0
26	20231109	203700	197273060	5920	5920	5920	5920	0
27	20231109	203600	197273060	5920	5920	5920	5920	0
28	20231109	203500	197273060	5920	5920	5920	5920	0
29	20231109	203400	197273060	5920	5920	5920	5920	0
30	20231109	203300	197273060	5920	5920	5920	5920	0
31	20231109	203200	197273060	5920	5920	5920	5920	0
32	20231109	203100	197273060	5920	5920	5920	5920	705
33	20231109	203000	197273060	5920	5920	5920	5920	0
34	20231109	202900	197273060	5920	5920	5920	5920	0
35	20231109	202800	197273060	5920	5920	5920	5920	0
36	20231109	202700	197273060	5920	5920	5920	5920	0
37	20231109	202600	197273060	5920	5920	5920	5920	0
38	20231109	202500	197273060	5920	5920	5920	5920	0
39	20231109	202400	197273060	5920	5920	5920	5920	0
40	20231109	202300	197273060	5920	5920	5920	5920	0
41	20231109	202200	197273060	5920	5920	5920	5920	0
42	20231109	202100	197273060	5920	5920	5920	5920	0
43	20231109	202000	197273060	5920	5920	5920	5920	0
44	20231109	201900	197273060	5920	5920	5920	5920	0
45	20231109	201800	197273060	5920	5920	5920	5920	0
46	20231109	201700	197273060	5920	5920	5920	5920	0
47	20231109	201600	197273060	5920	5920	5920	5920	0
48	20231109	201500	197273060	5920	5920	5920	5920	0
49	20231109	201400	197273060	5920	5920	5920	5920	0
50	20231109	201300	197273060	5920	5920	5920	5920	0
51	20231109	201200	197273060	5920	5920	5920	5920	0
52	20231109	201100	197273060	5920	5920	5920	5920	0
53	20231109	201000	197273060	5920	5920	5920	5920	0
54	20231109	200900	197273060	5920	5920	5920	5920	0
55	20231109	200800	197273060	5920	5920	5920	5920	0
56	20231109	200700	197273060	5920	5920	5920	5920	0
57	20231109	200600	197273060	5920	5920	5920	5920	0
58	20231109	200500	197273060	5920	5920	5920	5920	0
59	20231109	200400	197273060	5920	5920	5920	5920	0
60	20231109	200300	197273060	5920	5920	5920	5920	0
61	20231109	200200	197273060	5920	5920	5920	5920	0
62	20231109	200100	197273060	5920	5920	5920	5920	705
63	20231109	200000	197273060	5920	5920	5920	5920	0
64	20231109	195900	197273060	5920	5920	5920	5920	0
65	20231109	195800	197273060	5920	5920	5920	5920	0
66	20231109	195700	197273060	5920	5920	5920	5920	0
67	20231109	195600	197273060	5920	5920	5920	5920	0
68	20231109	195500	197273060	5920	5920	5920	5920	0
69	20231109	195400	197273060	5920	5920	5920	5920	0
70	20231109	195300	197273060	5920	5920	5920	5920	0
71	20231109	195200	197273060	5920	5920	5920	5920	0
72	20231109	195100	197273060	5920	5920	5920	5920	0
73	20231109	195000	197273060	5920	5920	5920	5920	0
74	20231109	194900	197273060	5920	5920	5920	5920	0
75	20231109	194800	197273060	5920	5920	5920	5920	0
76	20231109	194700	197273060	5920	5920	5920	5920	0
77	20231109	194600	197273060	5920	5920	5920	5920	0
78	20231109	194500	197273060	5920	5920	5920	5920	0
79	20231109	194400	197273060	5920	5920	5920	5920	0
80	20231109	194300	197273060	5920	5920	5920	5920	0
81	20231109	194200	197273060	5920	5920	5920	5920	0
82	20231109	194100	197273060	5920	5920	5920	5920	0
83	20231109	194000	197273060	5920	5920	5920	5920	0
84	20231109	193900	197273060	5920	5920	5920	5920	0
85	20231109	193800	197273060	5920	5920	5920	5920	0
86	20231109	193700	197273060	5920	5920	5920	5920	0
87	20231109	193600	197273060	5920	5920	5920	5920	0
88	20231109	193500	197273060	5920	5920	5920	5920	0
89	20231109	193400	197273060	5920	5920	5920	5920	0
90	20231109	193300	197273060	5920	5920	5920	5920	0
91	20231109	193200	197273060	5920	5920	5920	5920	0
92	20231109	193100	197273060	5920	5920	5920	5920	705
93	20231109	193000	197273060	5920	5920	5920	5920	0
94	20231109	192900	197273060	5920	5920	5920	5920	0
95	20231109	192800	197273060	5920	5920	5920	5920	0
96	20231109	192700	197273060	5920	5920	5920	5920	0
97	20231109	192600	197273060	5920	5920	5920	5920	0
98	20231109	192500	197273060	5920	5920	5920	5920	0
99	20231109	192400	197273060	5920	5920	5920	5920	0
100	20231109	192300	197273060	5920	5920	5920	5920	0
101	20231109	192200	197273060	5920	5920	5920	5920	0
102	20231109	192100	197273060	5920	5920	5920	5920	0
103	20231109	192000	197273060	5920	5920	5920	5920	0
104	20231109	191900	197273060	5920	5920	5920	5920	0
105	20231109	191800	197273060	5920	5920	5920	5920	0
106	20231109	191700	197273060	5920	5920	5920	5920	0
107	20231109	191600	197273060	5920	5920	5920	5920	0
108	20231109	191500	197273060	5920	5920	5920	5920	0
109	20231109	191400	197273060	5920	5920	5920	5920	0
110	20231109	191300	197273060	5920	5920	5920	5920	0
111	20231109	191200	197273060	5920	5920	5920	5920	0
112	20231109	191100	197273060	5920	5920	5920	5920	0
113	20231109	191000	197273060	5920	5920	5920	5920	0
114	20231109	190900	197273060	5920	5920	5920	5920	0
115	20231109	190800	197273060	5920	5920	5920	5920	0
116	20231109	190700	197273060	5920	5920	5920	5920	0
117	20231109	190600	197273060	5920	5920	5920	5920	0
118	20231109	190500	197273060	5920	5920	5920	5920	0
119	20231109	190400	197273060	5920	5920	5920	5920	0
120	20231109	190300	197273060	5920	5920	5920	5920	0
121	20231109	190200	197273060	5920	5920	5920	5920	0
122	20231109	190100	197273060	5920	5920	5920	5920	705
123	20231109	190000	197273060	5920	5920	5920	5920	0
124	20231109	185900	197273060	5920	5920	5920	5920	0
125	20231109	185800	197273060	5920	5920	5920	5920	0
126	20231109	185700	197273060	5920	5920	5920	5920	0
127	20231109	185600	197273060	5920	5920	5920	5920	0
128	20231109	185500	197273060	5920	5920	5920	5920	0
129	20231109	185400	197273060	5920	5920	5920	5920	0
130	20231109	185300	197273060	5920	5920	5920	5920	0
131	20231109	185200	197273060	5920	5920	5920	5920	0
132	20231109	185100	197273060	5920	5920	5920	5920	0
133	20231109	185000	197273060	5920	5920	5920	5920	0
134	20231109	184900	197273060	5920	5920	5920	5920	0
135	20231109	184800	197273060	5920	5920	5920	5920	0
136	20231109	184700	197273060	5920	5920	5920	5920	0
137	20231109	184600	197273060	5920	5920	5920	5920	0
138	20231109	184500	197273060	5920	5920	5920	5920	0
139	20231109	184400	197273060	5920	5920	5920	5920	0
140	20231109	184300	197273060	5920	5920	5920	5920	0
141	20231109	184200	197273060	5920	5920	5920	5920	0
142	20231109	184100	197273060	5920	5920	5920	5920	0
143	20231109	184000	197273060	5920	5920	5920	5920	0
144	20231109	183900	197273060	5920	5920	5920	5920	0
145	20231109	183800	197273060	5920	5920	5920	5920	0
146	20231109	183700	197273060	5920	5920	5920	5920	0
147	20231109	183600	197273060	5920	5920	5920	5920	0
148	20231109	183500	197273060	5920	5920	5920	5920	0
149	20231109	183400	197273060	5920	5920	5920	5920	0
150	20231109	183300	197273060	5920	5920	5920	5920	0
151	20231109	183200	197273060	5920	5920	5920	5920	0
152	20231109	183100	197273060	5920	5920	5920	5920	705
153	20231109	183000	197273060	5920	5920	5920	5920	0
154	20231109	182900	197273060	5920	5920	5920	5920	0
155	20231109	182800	197273060	5920	5920	5920	5920	0
156	20231109	182700	197273060	5920	5920	5920	5920	0
157	20231109	182600	197273060	5920	5920	5920	5920	0
158	20231109	182500	197273060	5920	5920	5920	5920	0
159	20231109	182400	197273060	5920	5920	5920	5920	0
160	20231109	182300	197273060	5920	5920	5920	5920	0
161	20231109	182200	197273060	5920	5920	5920	5920	0
162	20231109	182100	197273060	5920	5920	5920	5920	0
163	20231109	182000	197273060	5920	5920	5920	5920	0
164	20231109	181900	197273060	5920	5920	5920	5920	0
165	20231109	181800	197273060	5920	5920	5920	5920	0
166	20231109	181700	197273060	5920	5920	5920	5920	0
167	20231109	181600	197273060	5920	5920	5920	5920	0
168	20231109	181500	197273060	5920	5920	5920	5920	0
169	20231109	181400	197273060	5920	5920	5920	5920	0
170	20231109	181300	197273060	5920	5920	5920	5920	0
171	20231109	181200	197273060	5920	5920	5920	5920	0
172	20231109	181100	197273060	5920	5920	5920	5920	0
173	20231109	181000	197273060	5920	5920	5920	5920	0
174	20231109	180900	197273060	5920	5920	5920	5920	0
175	20231109	180800	197273060	5920	5920	5920	5920	0
176	20231109	180700	197273060	5920	5920	5920	5920	0
177	20231109	180600	197273060	5920	5920	5920	5920	0
178	20231109	180500	197273060	5920	5920	5920	5920	0
179	20231109	180400	197273060	5920	5920	5920	5920	0
180	20231109	180300	197273060	5920	5920	5920	5920	0
181	20231109	180200	197273060	5920	5920	5920	5920	0
182	20231109	180100	197273060	5920	5920	5920	5920	705
183	20231109	180000	197273060	5920	5920	5920	5920	0
184	20231109	175900	197273060	5920	5920	5920	5920	0
185	20231109	175800	197273060	5920	5920	5920	5920	0
186	20231109	175700	197273060	5920	5920	5920	5920	0
187	20231109	175600	197273060	5920	5920	5920	5920	0
188	20231109	175500	197273060	5920	5920	5920	5920	0
189	20231109	175400	197273060	5920	5920	5920	5920	0
190	20231109	175300	197273060	5920	5920	5920	5920	0
191	20231109	175200	197273060	5920	5920	5920	5920	0
192	20231109	175100	197273060	5920	5920	5920	5920	0
193	20231109	175000	197273060	5920	5920	5920	5920	0
194	20231109	174900	197273060	5920	5920	5920	5920	0
195	20231109	174800	197273060	5920	5920	5920	5920	0
196	20231109	174700	197273060	5920	5920	5920	5920	0
197	20231109	174600	197273060	5920	5920	5920	5920	0
198	20231109	174500	197273060	5920	5920	5920	5920	0
199	20231109	174400	197273060	5920	5920	5920	5920	0
200	20231109	174300	197273060	5920	5920	5920	5920	0
201	20231109	174200	197273060	5920	5920	5920	5920	0
202	20231109	174100	197273060	5920	5920	5920	5920	0
203	20231109	174000	197273060	5920	5920	5920	5920	0
204	20231109	173900	197273060	5920	5920	5920	5920	0
205	20231109	173800	197273060	5920	5920	5920	5920	0
206	20231109	173700	197273060	5920	5920	5920	5920	0
207	20231109	173600	197273060	5920	5920	5920	5920	0
208	20231109	173500	197273060	5920	5920	5920	5920	0
209	20231109	173400	197273060	5920	5920	5920	5920	0
210	20231109	173300	197273060	5920	5920	5920	5920	0
211	20231109	173200	197273060	5920	5920	5920	5920	0
212	20231109	173100	197273060	5920	5920	5920	5920	705
213	20231109	173000	197273060	5920	5920	5920	5920	0
214	20231109	172900	197273060	5920	5920	5920	5920	0
215	20231109	172800	197273060	5920	5920	5920	5920	0
216	20231109	172700	197273060	5920	5920	5920	5920	0
217	20231109	172600	197273060	5920	5920	5920	5920	0
218	20231109	172500	197273060	5920	5920	5920	5920	0
219	20231109	172400	197273060	5920	5920	5920	5920	0
220	20231109	172300	197273060	5920	5920	5920	5920	0
221	20231109	172200	197273060	5920	5920	5920	5920	0
222	20231109	172100	197273060	5920	5920	5920	5920	0
223	20231109	172000	197273060	5920	5920	5920	5920	0
224	20231109	171900	197273060	5920	5920	5920	5920	0
225	20231109	171800	197273060	5920	5920	5920	5920	0
226	20231109	171700	197273060	5920	5920	5920	5920	0
227	20231109	171600	197273060	5920	5920	5920	5920	0
228	20231109	171500	197273060	5920	5920	5920	5920	0
229	20231109	171400	197273060	5920	5920	5920	5920	0
230	20231109	171300	197273060	5920	5920	5920	5920	0
231	20231109	171200	197273060	5920	5920	5920	5920	0
232	20231109	171100	197273060	5920	5920	5920	5920	0
233	20231109	171000	197273060	5920	5920	5920	5920	0
234	20231109	170900	197273060	5920	5920	5920	5920	0
235	20231109	170800	197273060	5920	5920	5920	5920	0
236	20231109	170700	197273060	5920	5920	5920	5920	0
237	20231109	170600	197273060	5920	5920	5920	5920	0
238	20231109	170500	197273060	5920	5920	5920	5920	0
239	20231109	170400	197273060	5920	5920	5920	5920	0
240	20231109	170300	197273060	5920	5920	5920	5920	0
241	20231109	170200	197273060	5920	5920	5920	5920	0
242	20231109	170100	197273060	5920	5920	5920	5920	705
243	20231109	170000	197273060	5920	5920	5920	5920	0
244	20231109	165900	197273060	5920	5920	5920	5920	0
245	20231109	165800	197273060	5920	5920	5920	5920	0
246	20231109	165700	197273060	5920	5920	5920	5920	0
247	20231109	165600	197273060	5920	5920	5920	5920	0
248	20231109	165500	197273060	5920	5920	5920	5920	0
249	20231109	165400	197273060	5920	5920	5920	5920	0
250	20231109	165300	197273060	5920	5920	5920	5920	0
251	20231109	165200	197273060	5920	5920	5920	5920	0
252	20231109	165100	197273060	5920	5920	5920	5920	0
253	20231109	165000	197273060	5920	5920	5920	5920	0
254	20231109	164900	197273060	5920	5920	5920	5920	0
255	20231109	164800	197273060	5920	5920	5920	5920	0
256	20231109	164700	197273060	5920	5920	5920	5920	0
257	20231109	164600	197273060	5920	5920	5920	5920	0
258	20231109	164500	197273060	5920	5920	5920	5920	0
259	20231109	164400	197273060	5920	5920	5920	5920	0
260	20231109	164300	197273060	5920	5920	5920	5920	0
261	20231109	164200	197273060	5920	5920	5920	5920	0
262	20231109	164100	197273060	5920	5920	5920	5920	0
263	20231109	164000	197273060	5920	5920	5920	5920	0
264	20231109	163900	197273060	5920	5920	5920	5920	0
265	20231109	163800	197273060	5920	5920	5920	5920	0
266	20231109	163700	197273060	5920	5920	5920	5920	0
267	20231109	163600	197273060	5920	5920	5920	5920	0
268	20231109	163500	197273060	5920	5920	5920	5920	0
269	20231109	163400	197273060	5920	5920	5920	5920	0
270	20231109	163300	197273060	5920	5920	5920	5920	0
271	20231109	163200	197273060	5920	5920	5920	5920	0
272	20231109	163100	197273060	5920	5920	5920	5920	705
273	20231109	163000	197273060	5920	5920	5920	5920	0
274	20231109	162900	197273060	5920	5920	5920	5920	0
275	20231109	162800	197273060	5920	5920	5920	5920	0
276	20231109	162700	197273060	5920	5920	5920	5920	0
277	20231109	162600	197273060	5920	5920	5920	5920	0
278	20231109	162500	197273060	5920	5920	5920	5920	0
279	20231109	162400	197273060	5920	5920	5920	5920	0
280	20231109	162300	197273060	5920	5920	5920	5920	0
281	20231109	162200	197273060	5920	5920	5920	5920	0
282	20231109	162100	197273060	5920	5920	5920	5920	0
283	20231109	162000	197273060	5920	5920	5920	5920	0
284	20231109	161900	197273060	5920	5920	5920	5920	0
285	20231109	161800	197273060	5920	5920	5920	5920	0
286	20231109	161700	197273060	5920	5920	5920	5920	0
287	20231109	161600	197273060	5920	5920	5920	5920	0
288	20231109	161500	197273060	5920	5920	5920	5920	0
289	20231109	161400	197273060	5920	5920	5920	5920	0
290	20231109	161300	197273060	5920	5920	5920	5920	0
291	20231109	161200	197273060	5920	5920	5920	5920	0
292	20231109	161100	197273060	5920	5920	5920	5920	0
293	20231109	161000	197273060	5920	5920	5920	5920	0
294	20231109	160900	197273060	5920	5920	5920	5920	0
295	20231109	160800	197273060	5920	5920	5920	5920	0
296	20231109	160700	197273060	5920	5920	5920	5920	0
297	20231109	160600	197273060	5920	5920	5920	5920	0
298	20231109	160500	197273060	5920	5920	5920	5920	0
299	20231109	160400	197273060	5920	5920	5920	5920	0
300	20231109	160300	197273060	5920	5920	5920	5920	0
301	20231109	160200	197273060	5920	5920	5920	5920	0
302	20231109	160100	197273060	5920	5920	5920	5920	705
303	20231109	160000	197273060	5920	5920	5920	5920	0
304	20231109	155900	197273060	5920	5920	5920	5920	0
305	20231109	155800	197273060	5920	5920	5920	5920	0
306	20231109	155700	197273060	5920	5920	5920	5920	0
307	20231109	155600	197273060	5920	5920	5920	5920	0
308	20231109	155500	197273060	5920	5920	5920	5920	0
309	20231109	155400	197273060	5920	5920	5920	5920	0
310	20231109	155300	197273060	5920	5920	5920	5920	0
311	20231109	155200	197273060	5920	5920	5920	5920	0
312	20231109	155100	197273060	5920	5920	5920	5920	0
313	20231109	155000	197273060	5920	5920	5920	5920	0
314	20231109	154900	197273060	5920	5920	5920	5920	0
315	20231109	154800	197273060	5920	5920	5920	5920	0
316	20231109	154700	197273060	5920	5920	5920	5920	0
317	20231109	154600	197273060	5920	5920	5920	5920	0
318	20231109	154500	197273060	5920	5920	5920	5920	0
319	20231109	154400	197273060	5920	5920	5920	5920	0
320	20231109	154300	197273060	5920	5920	5920	5920	0
321	20231109	154200	197273060	5920	5920	5920	5920	0
322	20231109	154100	197273060	5920	5920	5920	5920	0
323	20231109	154000	197273060	5920	5920	5920	5920	0
324	20231109	153900	197273060	5920	5920	5920	5920	0
325	20231109	153800	197273060	5920	5920	5920	5920	0
326	20231109	153700	197273060	5920	5920	5920	5920	0
327	20231109	153600	197273060	5920	5920	5920	5920	0
328	20231109	153500	197273060	5920	5920	5920	5920	0
329	20231109	153400	197273060	5920	5920	5920	5920	0
330	20231109	153300	197273060	5920	5920	5920	5920	0
331	20231109	153200	197273060	5920	5920	5920	5920	0
332	20231109	153100	197273060	5920	5920	5920	5920	705
333	20231109	153000	197273060	5920	5920	5920	5920	705
334	20231109	152900	193099460	5930	5930	5930	5930	0
335	20231109	152800	193099460	5930	5930	5930	5930	0
336	20231109	152700	193099460	5930	5930	5930	5930	0
337	20231109	152600	193099460	5930	5930	5930	5930	0
338	20231109	152500	193099460	5930	5930	5930	5930	0
339	20231109	152400	193099460	5930	5930	5930	5930	0
340	20231109	152300	193099460	5930	5930	5930	5930	0
341	20231109	152200	193099460	5930	5930	5930	5930	0
342	20231109	152100	193099460	5930	5930	5930	5930	0
343	20231109	152000	193099460	5930	5930	5930	5930	0
344	20231109	151900	193099460	5930	5930	5930	5930	0
345	20231109	151800	193099460	5930	5910	5930	5910	128
346	20231109	151700	192342200	5910	5880	5910	5880	387
347	20231109	151600	190060690	5880	5850	5880	5850	180
348	20231109	151500	189004090	5880	5880	5880	5880	2
349	20231109	151400	188992330	5850	5850	5850	5850	1
350	20231109	151300	188986480	5880	5880	5880	5880	0
351	20231109	151200	188986480	5880	5850	5880	5850	207
352	20231109	151100	187771040	5850	5860	5870	5850	211
353	20231109	151000	186533420	5860	5860	5860	5860	0
354	20231109	150900	186533420	5860	5860	5860	5860	100
355	20231109	150800	185947420	5840	5840	5840	5840	14
356	20231109	150700	185865660	5840	5840	5840	5840	0
357	20231109	150600	185865660	5840	5850	5870	5840	103
358	20231109	150500	185261810	5820	5820	5820	5820	9
359	20231109	150400	185209430	5860	5860	5860	5860	0
360	20231109	150300	185209430	5860	5860	5860	5860	0
361	20231109	150200	185209430	5860	5860	5860	5860	0
362	20231109	150100	185209430	5860	5860	5860	5860	150
363	20231109	150000	184330430	5860	5860	5860	5860	1
364	20231109	145900	184324570	5860	5860	5860	5860	0
365	20231109	145800	184324570	5860	5850	5860	5850	1100
366	20231109	145700	177888570	5850	5850	5850	5850	0
367	20231109	145600	177888570	5850	5850	5850	5850	100
368	20231109	145500	177303570	5850	5840	5850	5840	100
369	20231109	145400	176719460	5840	5840	5840	5840	100
370	20231109	145300	176135460	5830	5830	5830	5830	100
371	20231109	145200	175552460	5840	5840	5840	5840	0
372	20231109	145100	175552460	5840	5840	5840	5840	0
373	20231109	145000	175552460	5840	5820	5840	5820	101
374	20231109	144900	174963070	5830	5830	5830	5830	0
375	20231109	144800	174963070	5830	5820	5830	5820	101
376	20231109	144700	174374250	5830	5830	5830	5830	0
377	20231109	144600	174374250	5830	5830	5830	5830	0
378	20231109	144500	174374250	5830	5830	5830	5830	0
379	20231109	144400	174374250	5830	5830	5830	5830	0
380	20231109	144300	174374250	5830	5830	5830	5830	0
381	20231109	144200	174374250	5830	5820	5830	5820	101
382	20231109	144100	173785460	5820	5830	5830	5820	107
383	20231109	144000	173161710	5820	5820	5820	5820	48
384	20231109	143900	172882350	5830	5830	5830	5830	0
385	20231109	143800	172882350	5830	5830	5830	5830	0
386	20231109	143700	172882350	5830	5830	5830	5830	2
387	20231109	143600	172870690	5820	5820	5820	5820	0
388	20231109	143500	172870690	5820	5820	5820	5820	0
389	20231109	143400	172870690	5820	5820	5820	5820	0
390	20231109	143300	172870690	5820	5820	5820	5820	0
391	20231109	143200	172870690	5820	5820	5820	5820	0
392	20231109	143100	172870690	5820	5820	5820	5820	41
393	20231109	143000	172632070	5820	5820	5820	5820	1
394	20231109	142900	172626250	5830	5830	5830	5830	0
395	20231109	142800	172626250	5830	5830	5830	5830	0
396	20231109	142700	172626250	5830	5830	5830	5830	1
397	20231109	142600	172620420	5830	5830	5830	5830	0
398	20231109	142500	172620420	5830	5830	5830	5830	0
399	20231109	142400	172620420	5830	5830	5830	5830	0
400	20231109	142300	172620420	5830	5800	5830	5800	73
401	20231109	142200	172196030	5800	5800	5800	5800	10
402	20231109	142100	172138030	5830	5830	5830	5830	0
403	20231109	142000	172138030	5830	5830	5830	5830	0
404	20231109	141900	172138030	5830	5830	5830	5830	0
405	20231109	141800	172138030	5830	5830	5830	5830	0
406	20231109	141700	172138030	5830	5830	5830	5830	0
407	20231109	141600	172138030	5830	5790	5830	5790	412
408	20231109	141500	169748550	5790	5790	5790	5790	0
409	20231109	141400	169748550	5790	5790	5790	5790	0
410	20231109	141300	169748550	5790	5790	5790	5790	2
411	20231109	141200	169736970	5830	5830	5830	5830	0
412	20231109	141100	169736970	5830	5830	5830	5830	0
413	20231109	141000	169736970	5830	5830	5830	5830	0
414	20231109	140900	169736970	5830	5830	5830	5830	0
415	20231109	140800	169736970	5830	5790	5830	5790	100
416	20231109	140700	169157130	5780	5790	5790	5780	1193
417	20231109	140600	162250660	5790	5790	5790	5790	0
418	20231109	140500	162250660	5790	5780	5790	5780	104
419	20231109	140400	161648540	5780	5780	5780	5780	30
420	20231109	140300	161475140	5790	5790	5790	5790	0
421	20231109	140200	161475140	5790	5790	5790	5790	20
422	20231109	140100	161359340	5790	5790	5790	5790	0
423	20231109	140000	161359340	5790	5780	5790	5780	292
424	20231109	135900	159671540	5790	5790	5790	5790	0
425	20231109	135800	159671540	5790	5780	5790	5780	192
426	20231109	135700	158561730	5790	5790	5790	5790	0
427	20231109	135600	158561730	5790	5790	5790	5790	0
428	20231109	135500	158561730	5790	5790	5790	5790	19
429	20231109	135400	158451720	5790	5790	5790	5790	11
430	20231109	135300	158388030	5790	5790	5790	5790	0
431	20231109	135200	158388030	5790	5790	5790	5790	0
432	20231109	135100	158388030	5790	5790	5790	5790	0
433	20231109	135000	158388030	5790	5790	5790	5790	0
434	20231109	134900	158388030	5790	5790	5790	5790	200
435	20231109	134800	157230030	5820	5820	5820	5820	0
436	20231109	134700	157230030	5820	5820	5820	5820	4
437	20231109	134600	157206750	5780	5780	5780	5780	0
438	20231109	134500	157206750	5780	5780	5780	5780	0
439	20231109	134400	157206750	5780	5780	5780	5780	0
440	20231109	134300	157206750	5780	5780	5780	5780	0
441	20231109	134200	157206750	5780	5780	5780	5780	0
442	20231109	134100	157206750	5780	5780	5780	5780	0
443	20231109	134000	157206750	5780	5780	5780	5780	0
444	20231109	133900	157206750	5780	5780	5780	5780	0
445	20231109	133800	157206750	5780	5780	5780	5780	5
446	20231109	133700	157177850	5780	5780	5780	5780	0
447	20231109	133600	157177850	5780	5780	5780	5780	0
448	20231109	133500	157177850	5780	5800	5800	5780	2100
449	20231109	133400	145019350	5790	5800	5800	5790	600
450	20231109	133300	141544150	5820	5820	5820	5820	2
451	20231109	133200	141532510	5850	5850	5850	5850	0
452	20231109	133100	141532510	5850	5850	5850	5850	0
453	20231109	133000	141532510	5850	5850	5850	5850	100
454	20231109	132900	140947510	5830	5830	5830	5830	0
455	20231109	132800	140947510	5830	5830	5830	5830	0
456	20231109	132700	140947510	5830	5830	5830	5830	0
457	20231109	132600	140947510	5830	5830	5830	5830	0
458	20231109	132500	140947510	5830	5830	5830	5830	0
459	20231109	132400	140947510	5830	5830	5830	5830	0
460	20231109	132300	140947510	5830	5830	5830	5830	0
461	20231109	132200	140947510	5830	5830	5830	5830	0
462	20231109	132100	140947510	5830	5830	5830	5830	365
463	20231109	132000	138819560	5850	5850	5850	5850	0
464	20231109	131900	138819560	5850	5850	5850	5850	0
465	20231109	131800	138819560	5850	5850	5850	5850	0
466	20231109	131700	138819560	5850	5850	5850	5850	0
467	20231109	131600	138819560	5850	5850	5850	5850	100
468	20231109	131500	138234560	5810	5810	5810	5810	0
469	20231109	131400	138234560	5810	5840	5840	5810	1000
470	20231109	131300	132420140	5850	5850	5850	5850	170
471	20231109	131200	131425640	5850	5850	5850	5850	0
472	20231109	131100	131425640	5850	5840	5850	5840	103
473	20231109	131000	130823100	5850	5850	5850	5850	60
474	20231109	130900	130472100	5850	5850	5850	5850	0
475	20231109	130800	130472100	5850	5850	5850	5850	0
476	20231109	130700	130472100	5850	5850	5850	5850	2
477	20231109	130600	130460400	5850	5850	5850	5850	0
478	20231109	130500	130460400	5850	5850	5850	5850	0
479	20231109	130400	130460400	5850	5850	5850	5850	0
480	20231109	130300	130460400	5850	5850	5850	5850	0
481	20231109	130200	130460400	5850	5840	5850	5840	200
482	20231109	130100	129292340	5830	5830	5830	5830	99
483	20231109	130000	128715170	5840	5840	5840	5840	0
484	20231109	125900	128715170	5840	5840	5840	5840	0
485	20231109	125800	128715170	5840	5840	5840	5840	100
486	20231109	125700	128131170	5830	5830	5830	5830	118
487	20231109	125600	127443230	5830	5830	5830	5830	0
488	20231109	125500	127443230	5830	5830	5830	5830	0
489	20231109	125400	127443230	5830	5830	5830	5830	91
490	20231109	125300	126912700	5830	5830	5830	5830	0
491	20231109	125200	126912700	5830	5830	5830	5830	0
492	20231109	125100	126912700	5830	5830	5830	5830	527
493	20231109	125000	123840290	5820	5830	5830	5820	101
494	20231109	124900	123251470	5810	5810	5810	5810	506
495	20231109	124800	120311610	5790	5790	5790	5790	0
496	20231109	124700	120311610	5790	5790	5790	5790	0
497	20231109	124600	120311610	5790	5790	5790	5790	0
498	20231109	124500	120311610	5790	5790	5790	5790	0
499	20231109	124400	120311610	5790	5790	5790	5790	0
500	20231109	124300	120311610	5790	5790	5790	5790	0
501	20231109	124200	120311610	5790	5790	5790	5790	0
502	20231109	124100	120311610	5790	5790	5790	5790	0
503	20231109	124000	120311610	5790	5790	5790	5790	0
504	20231109	123900	120311610	5790	5790	5790	5790	0
505	20231109	123800	120311610	5790	5800	5800	5790	70
506	20231109	123700	119906290	5800	5800	5800	5800	1000
507	20231109	123600	114106290	5800	5800	5800	5800	1
508	20231109	123500	114100490	5800	5800	5800	5800	0
509	20231109	123400	114100490	5800	5800	5800	5800	122
510	20231109	123300	113392890	5810	5810	5810	5810	2
511	20231109	123200	113381270	5810	5810	5810	5810	0
512	20231109	123100	113381270	5810	5810	5810	5810	49
513	20231109	123000	113096580	5810	5810	5810	5810	1
514	20231109	122900	113090770	5810	5810	5810	5810	0
515	20231109	122800	113090770	5810	5810	5810	5810	0
516	20231109	122700	113090770	5810	5810	5810	5810	32
517	20231109	122600	112904850	5830	5830	5830	5830	2
518	20231109	122500	112893190	5840	5840	5840	5840	0
519	20231109	122400	112893190	5840	5840	5840	5840	0
520	20231109	122300	112893190	5840	5840	5840	5840	0
521	20231109	122200	112893190	5840	5840	5840	5840	0
522	20231109	122100	112893190	5840	5840	5840	5840	0
523	20231109	122000	112893190	5840	5820	5840	5820	220
524	20231109	121900	111610510	5820	5820	5820	5820	10
525	20231109	121800	111552310	5810	5810	5810	5810	0
526	20231109	121700	111552310	5810	5810	5810	5810	0
527	20231109	121600	111552310	5810	5810	5810	5810	0
528	20231109	121500	111552310	5810	5810	5810	5810	0
529	20231109	121400	111552310	5810	5810	5810	5810	4
530	20231109	121300	111529070	5830	5830	5830	5830	0
531	20231109	121200	111529070	5830	5830	5830	5830	40
532	20231109	121100	111295870	5820	5820	5820	5820	35
533	20231109	121000	111092170	5820	5820	5820	5820	12
534	20231109	120900	111022330	5840	5840	5840	5840	3
535	20231109	120800	111004810	5840	5840	5840	5840	81
536	20231109	120700	110531770	5840	5830	5840	5830	20
537	20231109	120600	110415070	5820	5830	5840	5820	111
538	20231109	120500	109767720	5820	5820	5820	5820	126
539	20231109	120400	109034400	5820	5810	5820	5810	110
540	20231109	120300	108395200	5810	5810	5810	5810	0
541	20231109	120200	108395200	5810	5800	5810	5800	50
542	20231109	120100	108104710	5810	5810	5810	5810	0
543	20231109	120000	108104710	5810	5810	5810	5810	0
544	20231109	115900	108104710	5810	5810	5810	5810	190
545	20231109	115800	107000810	5810	5810	5810	5810	0
546	20231109	115700	107000810	5810	5810	5810	5810	0
547	20231109	115600	107000810	5810	5810	5810	5810	0
548	20231109	115500	107000810	5810	5780	5810	5780	101
549	20231109	115400	106414030	5810	5810	5810	5810	0
550	20231109	115300	106414030	5810	5810	5810	5810	0
551	20231109	115200	106414030	5810	5810	5810	5810	0
552	20231109	115100	106414030	5810	5810	5810	5810	0
553	20231109	115000	106414030	5810	5810	5810	5810	5
554	20231109	114900	106384980	5810	5810	5810	5810	0
555	20231109	114800	106384980	5810	5810	5810	5810	0
556	20231109	114700	106384980	5810	5810	5810	5810	0
557	20231109	114600	106384980	5810	5810	5810	5810	0
558	20231109	114500	106384980	5810	5810	5810	5810	0
559	20231109	114400	106384980	5810	5810	5810	5810	0
560	20231109	114300	106384980	5810	5810	5810	5810	0
561	20231109	114200	106384980	5810	5810	5810	5810	10
562	20231109	114100	106326880	5810	5810	5810	5810	350
563	20231109	114000	104293380	5810	5810	5810	5810	0
564	20231109	113900	104293380	5810	5810	5810	5810	0
565	20231109	113800	104293380	5810	5810	5810	5810	0
566	20231109	113700	104293380	5810	5810	5810	5810	0
567	20231109	113600	104293380	5810	5810	5810	5810	0
568	20231109	113500	104293380	5810	5810	5810	5810	0
569	20231109	113400	104293380	5810	5810	5810	5810	8
570	20231109	113300	104246900	5810	5810	5810	5810	0
571	20231109	113200	104246900	5810	5810	5810	5810	0
572	20231109	113100	104246900	5810	5810	5810	5810	0
573	20231109	113000	104246900	5810	5810	5810	5810	0
574	20231109	112900	104246900	5810	5810	5810	5810	0
575	20231109	112800	104246900	5810	5810	5810	5810	0
576	20231109	112700	104246900	5810	5780	5810	5780	110
577	20231109	112600	103609600	5800	5800	5800	5800	0
578	20231109	112500	103609600	5800	5800	5800	5800	0
579	20231109	112400	103609600	5800	5800	5800	5800	0
580	20231109	112300	103609600	5800	5800	5800	5800	0
581	20231109	112200	103609600	5800	5800	5800	5800	0
582	20231109	112100	103609600	5800	5800	5800	5800	0
583	20231109	112000	103609600	5800	5780	5800	5780	100
584	20231109	111900	103030570	5780	5780	5780	5780	0
585	20231109	111800	103030570	5780	5780	5780	5780	10
586	20231109	111700	102972770	5780	5780	5780	5780	9
587	20231109	111600	102920750	5810	5810	5810	5810	0
588	20231109	111500	102920750	5810	5810	5810	5810	0
589	20231109	111400	102920750	5810	5770	5810	5770	11
590	20231109	111300	102857240	5750	5790	5790	5750	1000
591	20231109	111200	97092550	5750	5750	5750	5750	0
592	20231109	111100	97092550	5750	5800	5800	5750	2000
593	20231109	111000	85580830	5840	5840	5840	5840	0
594	20231109	110900	85580830	5840	5840	5840	5840	1
595	20231109	110800	85574990	5850	5800	5850	5800	105
596	20231109	110700	84961490	5800	5800	5800	5800	0
597	20231109	110600	84961490	5800	5800	5800	5800	23
598	20231109	110500	84828090	5800	5800	5800	5800	10
599	20231109	110400	84770090	5840	5840	5840	5840	0
600	20231109	110300	84770090	5840	5840	5840	5840	0
601	20231109	110200	84770090	5840	5840	5840	5840	0
602	20231109	110100	84770090	5840	5840	5840	5840	0
603	20231109	110000	84770090	5840	5840	5840	5840	0
604	20231109	105900	84770090	5840	5840	5840	5840	47
605	20231109	105800	84495610	5780	5780	5780	5780	0
606	20231109	105700	84495610	5780	5780	5780	5780	0
607	20231109	105600	84495610	5780	5790	5790	5780	70
608	20231109	105500	84090660	5770	5770	5770	5770	0
609	20231109	105400	84090660	5770	5770	5770	5770	0
610	20231109	105300	84090660	5770	5770	5770	5770	0
611	20231109	105200	84090660	5770	5810	5810	5770	80
612	20231109	105100	83627910	5850	5850	5850	5850	0
613	20231109	105000	83627910	5850	5850	5850	5850	0
614	20231109	104900	83627910	5850	5850	5850	5850	0
615	20231109	104800	83627910	5850	5850	5850	5850	60
616	20231109	104700	83276910	5850	5850	5850	5850	0
617	20231109	104600	83276910	5850	5820	5850	5820	997
618	20231109	104500	77468330	5820	5790	5820	5790	35
619	20231109	104400	77264720	5780	5780	5780	5780	0
620	20231109	104300	77264720	5780	5780	5780	5780	10
621	20231109	104200	77206920	5820	5820	5820	5820	0
622	20231109	104100	77206920	5820	5820	5820	5820	0
623	20231109	104000	77206920	5820	5800	5820	5800	210
624	20231109	103900	75988720	5800	5800	5800	5800	1
625	20231109	103800	75982920	5820	5820	5820	5820	1
626	20231109	103700	75977100	5820	5830	5830	5820	101
627	20231109	103600	75389270	5830	5830	5830	5830	0
628	20231109	103500	75389270	5830	5830	5830	5830	0
629	20231109	103400	75389270	5830	5820	5830	5820	20
630	20231109	103300	75272770	5810	5810	5810	5810	0
631	20231109	103200	75272770	5810	5810	5810	5810	0
632	20231109	103100	75272770	5810	5810	5810	5810	0
633	20231109	103000	75272770	5810	5810	5810	5810	0
634	20231109	102900	75272770	5810	5810	5810	5810	0
635	20231109	102800	75272770	5810	5810	5810	5810	20
636	20231109	102700	75156570	5800	5800	5800	5800	164
637	20231109	102600	74205370	5800	5800	5800	5800	0
638	20231109	102500	74205370	5800	5800	5800	5800	10
639	20231109	102400	74147370	5800	5800	5800	5800	26
640	20231109	102300	73996570	5800	5800	5800	5800	0
641	20231109	102200	73996570	5800	5790	5800	5790	272
642	20231109	102100	72420590	5790	5790	5790	5790	223
643	20231109	102000	71129420	5790	5790	5790	5790	0
644	20231109	101900	71129420	5790	5790	5790	5790	20
645	20231109	101800	71013620	5790	5790	5790	5790	0
646	20231109	101700	71013620	5790	5790	5790	5790	1
647	20231109	101600	71007830	5790	5780	5790	5780	11
648	20231109	101500	70944240	5770	5790	5790	5770	16
649	20231109	101400	70851680	5790	5790	5790	5790	0
650	20231109	101300	70851680	5790	5780	5790	5780	100
651	20231109	101200	70273140	5770	5770	5780	5770	27
652	20231109	101100	70117150	5770	5770	5770	5770	0
653	20231109	101000	70117150	5770	5770	5770	5770	10
654	20231109	100900	70059450	5780	5760	5780	5760	120
655	20231109	100800	69366470	5750	5750	5750	5750	0
656	20231109	100700	69366470	5750	5750	5750	5750	37
657	20231109	100600	69153720	5750	5750	5750	5750	0
658	20231109	100500	69153720	5750	5750	5750	5750	0
659	20231109	100400	69153720	5750	5750	5750	5750	100
660	20231109	100300	68578720	5730	5730	5730	5730	10
661	20231109	100200	68521420	5730	5740	5790	5730	166
662	20231109	100100	67564740	5730	5740	5740	5730	456
663	20231109	100000	64950300	5740	5740	5740	5740	0
664	20231109	095900	64950300	5740	5740	5740	5740	2
665	20231109	095800	64938820	5740	5740	5740	5740	51
666	20231109	095700	64646080	5740	5740	5740	5740	364
667	20231109	095600	62556720	5730	5730	5740	5730	336
668	20231109	095500	60628440	5720	5730	5730	5720	768
669	20231109	095400	56232550	5740	5740	5740	5740	0
670	20231109	095300	56232550	5740	5740	5740	5740	428
671	20231109	095200	53775830	5750	5750	5750	5750	10
672	20231109	095100	53718330	5750	5750	5750	5750	20
673	20231109	095000	53603330	5750	5750	5750	5750	0
674	20231109	094900	53603330	5750	5750	5750	5750	5
675	20231109	094800	53574580	5750	5750	5750	5750	0
676	20231109	094700	53574580	5750	5750	5750	5750	120
677	20231109	094600	52884580	5740	5740	5740	5740	0
678	20231109	094500	52884580	5740	5740	5740	5740	19
679	20231109	094400	52775520	5740	5750	5750	5740	1000
680	20231109	094300	47034320	5750	5750	5750	5750	0
681	20231109	094200	47034320	5750	5750	5750	5750	206
682	20231109	094100	45849820	5760	5760	5760	5750	3
683	20231109	094000	45832550	5750	5750	5750	5750	12
684	20231109	093900	45763550	5760	5750	5790	5750	1111
685	20231109	093800	39374260	5750	5760	5760	5750	137
686	20231109	093700	38586260	5760	5750	5760	5750	101
687	20231109	093600	38004510	5760	5760	5760	5760	122
688	20231109	093500	37301790	5760	5790	5790	5760	3
689	20231109	093400	37284450	5760	5780	5790	5760	15
690	20231109	093300	37197780	5760	5770	5770	5760	99
691	20231109	093200	36627430	5760	5780	5780	5760	4
692	20231109	093100	36604330	5780	5800	5800	5780	131
693	20231109	093000	35844930	5800	5780	5820	5780	21
694	20231109	092900	35723290	5780	5780	5780	5780	200
695	20231109	092800	34567290	5780	5830	5830	5780	102
696	20231109	092700	33977670	5840	5840	5840	5840	1
697	20231109	092600	33971830	5840	5840	5840	5840	11
698	20231109	092500	33907590	5800	5780	5800	5750	734
699	20231109	092400	29677600	5760	5780	5780	5760	327
700	20231109	092300	27792060	5780	5780	5780	5780	36
701	20231109	092200	27583980	5800	5790	5800	5790	73
702	20231109	092100	27161230	5790	5800	5800	5790	26
703	20231109	092000	27010460	5860	5860	5860	5860	0
704	20231109	091900	27010460	5860	5860	5860	5860	0
705	20231109	091800	27010460	5860	5860	5860	5860	60
706	20231109	091700	26658860	5800	5800	5800	5800	46
707	20231109	091600	26392060	5750	5770	5770	5750	93
708	20231109	091500	25857010	5750	5750	5750	5750	0
709	20231109	091400	25857010	5750	5750	5750	5750	0
710	20231109	091300	25857010	5750	5750	5750	5750	0
711	20231109	091200	25857010	5750	5760	5760	5750	828
712	20231109	091100	21093270	5760	5760	5760	5760	1
713	20231109	091000	21087510	5760	5760	5760	5760	1
714	20231109	090900	21081750	5750	5810	5810	5750	2525
715	20231109	090800	6497810	5820	5820	5820	5820	150
716	20231109	090700	5624810	5820	5820	5820	5820	0
717	20231109	090600	5624810	5820	5820	5820	5820	50
718	20231109	090500	5333810	5780	5790	5790	5780	80
719	20231109	090400	4871230	5780	5780	5780	5780	16
720	20231109	090300	4778750	5780	5810	5810	5780	144
721	20231109	090200	3944490	5830	5830	5830	5830	3
722	20231109	090100	3927000	5850	5870	5870	5850	659
723	20231109	090000	70800	5900	5900	5900	5900	12