KissMeData/377330/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211700	129146130	8900	8900	8900	8900	439
3	20231106	211600	129146130	8900	8900	8900	8900	0
4	20231106	211500	129146130	8900	8900	8900	8900	0
5	20231106	211400	129146130	8900	8900	8900	8900	0
6	20231106	211300	129146130	8900	8900	8900	8900	0
7	20231106	211200	129146130	8900	8900	8900	8900	0
8	20231106	211100	129146130	8900	8900	8900	8900	0
9	20231106	211000	129146130	8900	8900	8900	8900	0
10	20231106	210900	129146130	8900	8900	8900	8900	0
11	20231106	210800	129146130	8900	8900	8900	8900	0
12	20231106	210700	129146130	8900	8900	8900	8900	0
13	20231106	210600	129146130	8900	8900	8900	8900	0
14	20231106	210500	129146130	8900	8900	8900	8900	0
15	20231106	210400	129146130	8900	8900	8900	8900	0
16	20231106	210300	129146130	8900	8900	8900	8900	0
17	20231106	210200	129146130	8900	8900	8900	8900	0
18	20231106	210100	129146130	8900	8900	8900	8900	0
19	20231106	210000	129146130	8900	8900	8900	8900	0
20	20231106	205900	129146130	8900	8900	8900	8900	0
21	20231106	205800	129146130	8900	8900	8900	8900	0
22	20231106	205700	129146130	8900	8900	8900	8900	0
23	20231106	205600	129146130	8900	8900	8900	8900	0
24	20231106	205500	129146130	8900	8900	8900	8900	0
25	20231106	205400	129146130	8900	8900	8900	8900	0
26	20231106	205300	129146130	8900	8900	8900	8900	0
27	20231106	205200	129146130	8900	8900	8900	8900	0
28	20231106	205100	129146130	8900	8900	8900	8900	0
29	20231106	205000	129146130	8900	8900	8900	8900	0
30	20231106	204900	129146130	8900	8900	8900	8900	0
31	20231106	204800	129146130	8900	8900	8900	8900	0
32	20231106	204700	129146130	8900	8900	8900	8900	439
33	20231106	204600	129146130	8900	8900	8900	8900	0
34	20231106	204500	129146130	8900	8900	8900	8900	0
35	20231106	204400	129146130	8900	8900	8900	8900	0
36	20231106	204300	129146130	8900	8900	8900	8900	0
37	20231106	204200	129146130	8900	8900	8900	8900	0
38	20231106	204100	129146130	8900	8900	8900	8900	0
39	20231106	204000	129146130	8900	8900	8900	8900	0
40	20231106	203900	129146130	8900	8900	8900	8900	0
41	20231106	203800	129146130	8900	8900	8900	8900	0
42	20231106	203700	129146130	8900	8900	8900	8900	0
43	20231106	203600	129146130	8900	8900	8900	8900	0
44	20231106	203500	129146130	8900	8900	8900	8900	0
45	20231106	203400	129146130	8900	8900	8900	8900	0
46	20231106	203300	129146130	8900	8900	8900	8900	0
47	20231106	203200	129146130	8900	8900	8900	8900	0
48	20231106	203100	129146130	8900	8900	8900	8900	0
49	20231106	203000	129146130	8900	8900	8900	8900	0
50	20231106	202900	129146130	8900	8900	8900	8900	0
51	20231106	202800	129146130	8900	8900	8900	8900	0
52	20231106	202700	129146130	8900	8900	8900	8900	0
53	20231106	202600	129146130	8900	8900	8900	8900	0
54	20231106	202500	129146130	8900	8900	8900	8900	0
55	20231106	202400	129146130	8900	8900	8900	8900	0
56	20231106	202300	129146130	8900	8900	8900	8900	0
57	20231106	202200	129146130	8900	8900	8900	8900	0
58	20231106	202100	129146130	8900	8900	8900	8900	0
59	20231106	202000	129146130	8900	8900	8900	8900	0
60	20231106	201900	129146130	8900	8900	8900	8900	0
61	20231106	201800	129146130	8900	8900	8900	8900	0
62	20231106	201700	129146130	8900	8900	8900	8900	439
63	20231106	201600	129146130	8900	8900	8900	8900	0
64	20231106	201500	129146130	8900	8900	8900	8900	0
65	20231106	201400	129146130	8900	8900	8900	8900	0
66	20231106	201300	129146130	8900	8900	8900	8900	0
67	20231106	201200	129146130	8900	8900	8900	8900	0
68	20231106	201100	129146130	8900	8900	8900	8900	0
69	20231106	201000	129146130	8900	8900	8900	8900	0
70	20231106	200900	129146130	8900	8900	8900	8900	0
71	20231106	200800	129146130	8900	8900	8900	8900	0
72	20231106	200700	129146130	8900	8900	8900	8900	0
73	20231106	200600	129146130	8900	8900	8900	8900	0
74	20231106	200500	129146130	8900	8900	8900	8900	0
75	20231106	200400	129146130	8900	8900	8900	8900	0
76	20231106	200300	129146130	8900	8900	8900	8900	0
77	20231106	200200	129146130	8900	8900	8900	8900	0
78	20231106	200100	129146130	8900	8900	8900	8900	0
79	20231106	200000	129146130	8900	8900	8900	8900	0
80	20231106	195900	129146130	8900	8900	8900	8900	0
81	20231106	195800	129146130	8900	8900	8900	8900	0
82	20231106	195700	129146130	8900	8900	8900	8900	0
83	20231106	195600	129146130	8900	8900	8900	8900	0
84	20231106	195500	129146130	8900	8900	8900	8900	0
85	20231106	195400	129146130	8900	8900	8900	8900	0
86	20231106	195300	129146130	8900	8900	8900	8900	0
87	20231106	195200	129146130	8900	8900	8900	8900	0
88	20231106	195100	129146130	8900	8900	8900	8900	0
89	20231106	195000	129146130	8900	8900	8900	8900	0
90	20231106	194900	129146130	8900	8900	8900	8900	0
91	20231106	194800	129146130	8900	8900	8900	8900	0
92	20231106	194700	129146130	8900	8900	8900	8900	439
93	20231106	194600	129146130	8900	8900	8900	8900	0
94	20231106	194500	129146130	8900	8900	8900	8900	0
95	20231106	194400	129146130	8900	8900	8900	8900	0
96	20231106	194300	129146130	8900	8900	8900	8900	0
97	20231106	194200	129146130	8900	8900	8900	8900	0
98	20231106	194100	129146130	8900	8900	8900	8900	0
99	20231106	194000	129146130	8900	8900	8900	8900	0
100	20231106	193900	129146130	8900	8900	8900	8900	0
101	20231106	193800	129146130	8900	8900	8900	8900	0
102	20231106	193700	129146130	8900	8900	8900	8900	0
103	20231106	193600	129146130	8900	8900	8900	8900	0
104	20231106	193500	129146130	8900	8900	8900	8900	0
105	20231106	193400	129146130	8900	8900	8900	8900	0
106	20231106	193300	129146130	8900	8900	8900	8900	0
107	20231106	193200	129146130	8900	8900	8900	8900	0
108	20231106	193100	129146130	8900	8900	8900	8900	0
109	20231106	193000	129146130	8900	8900	8900	8900	0
110	20231106	192900	129146130	8900	8900	8900	8900	0
111	20231106	192800	129146130	8900	8900	8900	8900	0
112	20231106	192700	129146130	8900	8900	8900	8900	0
113	20231106	192600	129146130	8900	8900	8900	8900	0
114	20231106	192500	129146130	8900	8900	8900	8900	0
115	20231106	192400	129146130	8900	8900	8900	8900	0
116	20231106	192300	129146130	8900	8900	8900	8900	0
117	20231106	192200	129146130	8900	8900	8900	8900	0
118	20231106	192100	129146130	8900	8900	8900	8900	0
119	20231106	192000	129146130	8900	8900	8900	8900	0
120	20231106	191900	129146130	8900	8900	8900	8900	0
121	20231106	191800	129146130	8900	8900	8900	8900	0
122	20231106	191700	129146130	8900	8900	8900	8900	439
123	20231106	191600	129146130	8900	8900	8900	8900	0
124	20231106	191500	129146130	8900	8900	8900	8900	0
125	20231106	191400	129146130	8900	8900	8900	8900	0
126	20231106	191300	129146130	8900	8900	8900	8900	0
127	20231106	191200	129146130	8900	8900	8900	8900	0
128	20231106	191100	129146130	8900	8900	8900	8900	0
129	20231106	191000	129146130	8900	8900	8900	8900	0
130	20231106	190900	129146130	8900	8900	8900	8900	0
131	20231106	190800	129146130	8900	8900	8900	8900	0
132	20231106	190700	129146130	8900	8900	8900	8900	0
133	20231106	190600	129146130	8900	8900	8900	8900	0
134	20231106	190500	129146130	8900	8900	8900	8900	0
135	20231106	190400	129146130	8900	8900	8900	8900	0
136	20231106	190300	129146130	8900	8900	8900	8900	0
137	20231106	190200	129146130	8900	8900	8900	8900	0
138	20231106	190100	129146130	8900	8900	8900	8900	0
139	20231106	190000	129146130	8900	8900	8900	8900	0
140	20231106	185900	129146130	8900	8900	8900	8900	0
141	20231106	185800	129146130	8900	8900	8900	8900	0
142	20231106	185700	129146130	8900	8900	8900	8900	0
143	20231106	185600	129146130	8900	8900	8900	8900	0
144	20231106	185500	129146130	8900	8900	8900	8900	0
145	20231106	185400	129146130	8900	8900	8900	8900	0
146	20231106	185300	129146130	8900	8900	8900	8900	0
147	20231106	185200	129146130	8900	8900	8900	8900	0
148	20231106	185100	129146130	8900	8900	8900	8900	0
149	20231106	185000	129146130	8900	8900	8900	8900	0
150	20231106	184900	129146130	8900	8900	8900	8900	0
151	20231106	184800	129146130	8900	8900	8900	8900	0
152	20231106	184700	129146130	8900	8900	8900	8900	439
153	20231106	184600	129146130	8900	8900	8900	8900	0
154	20231106	184500	129146130	8900	8900	8900	8900	0
155	20231106	184400	129146130	8900	8900	8900	8900	0
156	20231106	184300	129146130	8900	8900	8900	8900	0
157	20231106	184200	129146130	8900	8900	8900	8900	0
158	20231106	184100	129146130	8900	8900	8900	8900	0
159	20231106	184000	129146130	8900	8900	8900	8900	0
160	20231106	183900	129146130	8900	8900	8900	8900	0
161	20231106	183800	129146130	8900	8900	8900	8900	0
162	20231106	183700	129146130	8900	8900	8900	8900	0
163	20231106	183600	129146130	8900	8900	8900	8900	0
164	20231106	183500	129146130	8900	8900	8900	8900	0
165	20231106	183400	129146130	8900	8900	8900	8900	0
166	20231106	183300	129146130	8900	8900	8900	8900	0
167	20231106	183200	129146130	8900	8900	8900	8900	0
168	20231106	183100	129146130	8900	8900	8900	8900	0
169	20231106	183000	129146130	8900	8900	8900	8900	0
170	20231106	182900	129146130	8900	8900	8900	8900	0
171	20231106	182800	129146130	8900	8900	8900	8900	0
172	20231106	182700	129146130	8900	8900	8900	8900	0
173	20231106	182600	129146130	8900	8900	8900	8900	0
174	20231106	182500	129146130	8900	8900	8900	8900	0
175	20231106	182400	129146130	8900	8900	8900	8900	0
176	20231106	182300	129146130	8900	8900	8900	8900	0
177	20231106	182200	129146130	8900	8900	8900	8900	0
178	20231106	182100	129146130	8900	8900	8900	8900	0
179	20231106	182000	129146130	8900	8900	8900	8900	0
180	20231106	181900	129146130	8900	8900	8900	8900	0
181	20231106	181800	129146130	8900	8900	8900	8900	0
182	20231106	181700	129146130	8900	8900	8900	8900	439
183	20231106	181600	129146130	8900	8900	8900	8900	0
184	20231106	181500	129146130	8900	8900	8900	8900	0
185	20231106	181400	129146130	8900	8900	8900	8900	0
186	20231106	181300	129146130	8900	8900	8900	8900	0
187	20231106	181200	129146130	8900	8900	8900	8900	0
188	20231106	181100	129146130	8900	8900	8900	8900	0
189	20231106	181000	129146130	8900	8900	8900	8900	0
190	20231106	180900	129146130	8900	8900	8900	8900	0
191	20231106	180800	129146130	8900	8900	8900	8900	0
192	20231106	180700	129146130	8900	8900	8900	8900	0
193	20231106	180600	129146130	8900	8900	8900	8900	0
194	20231106	180500	129146130	8900	8900	8900	8900	0
195	20231106	180400	129146130	8900	8900	8900	8900	0
196	20231106	180300	129146130	8900	8900	8900	8900	0
197	20231106	180200	129146130	8900	8900	8900	8900	0
198	20231106	180100	129146130	8900	8900	8900	8900	0
199	20231106	180000	129146130	8900	8900	8900	8900	0
200	20231106	175900	129146130	8900	8900	8900	8900	0
201	20231106	175800	129146130	8900	8900	8900	8900	0
202	20231106	175700	129146130	8900	8900	8900	8900	0
203	20231106	175600	129146130	8900	8900	8900	8900	0
204	20231106	175500	129146130	8900	8900	8900	8900	0
205	20231106	175400	129146130	8900	8900	8900	8900	0
206	20231106	175300	129146130	8900	8900	8900	8900	0
207	20231106	175200	129146130	8900	8900	8900	8900	0
208	20231106	175100	129146130	8900	8900	8900	8900	0
209	20231106	175000	129146130	8900	8900	8900	8900	0
210	20231106	174900	129146130	8900	8900	8900	8900	0
211	20231106	174800	129146130	8900	8900	8900	8900	0
212	20231106	174700	129146130	8900	8900	8900	8900	439
213	20231106	174600	129146130	8900	8900	8900	8900	0
214	20231106	174500	129146130	8900	8900	8900	8900	0
215	20231106	174400	129146130	8900	8900	8900	8900	0
216	20231106	174300	129146130	8900	8900	8900	8900	0
217	20231106	174200	129146130	8900	8900	8900	8900	0
218	20231106	174100	129146130	8900	8900	8900	8900	0
219	20231106	174000	129146130	8900	8900	8900	8900	0
220	20231106	173900	129146130	8900	8900	8900	8900	0
221	20231106	173800	129146130	8900	8900	8900	8900	0
222	20231106	173700	129146130	8900	8900	8900	8900	0
223	20231106	173600	129146130	8900	8900	8900	8900	0
224	20231106	173500	129146130	8900	8900	8900	8900	0
225	20231106	173400	129146130	8900	8900	8900	8900	0
226	20231106	173300	129146130	8900	8900	8900	8900	0
227	20231106	173200	129146130	8900	8900	8900	8900	0
228	20231106	173100	129146130	8900	8900	8900	8900	0
229	20231106	173000	129146130	8900	8900	8900	8900	0
230	20231106	172900	129146130	8900	8900	8900	8900	0
231	20231106	172800	129146130	8900	8900	8900	8900	0
232	20231106	172700	129146130	8900	8900	8900	8900	0
233	20231106	172600	129146130	8900	8900	8900	8900	0
234	20231106	172500	129146130	8900	8900	8900	8900	0
235	20231106	172400	129146130	8900	8900	8900	8900	0
236	20231106	172300	129146130	8900	8900	8900	8900	0
237	20231106	172200	129146130	8900	8900	8900	8900	0
238	20231106	172100	129146130	8900	8900	8900	8900	0
239	20231106	172000	129146130	8900	8900	8900	8900	0
240	20231106	171900	129146130	8900	8900	8900	8900	0
241	20231106	171800	129146130	8900	8900	8900	8900	0
242	20231106	171700	129146130	8900	8900	8900	8900	439
243	20231106	171600	129146130	8900	8900	8900	8900	0
244	20231106	171500	129146130	8900	8900	8900	8900	0
245	20231106	171400	129146130	8900	8900	8900	8900	0
246	20231106	171300	129146130	8900	8900	8900	8900	0
247	20231106	171200	129146130	8900	8900	8900	8900	0
248	20231106	171100	129146130	8900	8900	8900	8900	0
249	20231106	171000	129146130	8900	8900	8900	8900	0
250	20231106	170900	129146130	8900	8900	8900	8900	0
251	20231106	170800	129146130	8900	8900	8900	8900	0
252	20231106	170700	129146130	8900	8900	8900	8900	0
253	20231106	170600	129146130	8900	8900	8900	8900	0
254	20231106	170500	129146130	8900	8900	8900	8900	0
255	20231106	170400	129146130	8900	8900	8900	8900	0
256	20231106	170300	129146130	8900	8900	8900	8900	0
257	20231106	170200	129146130	8900	8900	8900	8900	0
258	20231106	170100	129146130	8900	8900	8900	8900	0
259	20231106	170000	129146130	8900	8900	8900	8900	0
260	20231106	165900	129146130	8900	8900	8900	8900	0
261	20231106	165800	129146130	8900	8900	8900	8900	0
262	20231106	165700	129146130	8900	8900	8900	8900	0
263	20231106	165600	129146130	8900	8900	8900	8900	0
264	20231106	165500	129146130	8900	8900	8900	8900	0
265	20231106	165400	129146130	8900	8900	8900	8900	0
266	20231106	165300	129146130	8900	8900	8900	8900	0
267	20231106	165200	129146130	8900	8900	8900	8900	0
268	20231106	165100	129146130	8900	8900	8900	8900	0
269	20231106	165000	129146130	8900	8900	8900	8900	0
270	20231106	164900	129146130	8900	8900	8900	8900	0
271	20231106	164800	129146130	8900	8900	8900	8900	0
272	20231106	164700	129146130	8900	8900	8900	8900	439
273	20231106	164600	129146130	8900	8900	8900	8900	0
274	20231106	164500	129146130	8900	8900	8900	8900	0
275	20231106	164400	129146130	8900	8900	8900	8900	0
276	20231106	164300	129146130	8900	8900	8900	8900	0
277	20231106	164200	129146130	8900	8900	8900	8900	0
278	20231106	164100	129146130	8900	8900	8900	8900	0
279	20231106	164000	129146130	8900	8900	8900	8900	0
280	20231106	163900	129146130	8900	8900	8900	8900	0
281	20231106	163800	129146130	8900	8900	8900	8900	0
282	20231106	163700	129146130	8900	8900	8900	8900	0
283	20231106	163600	129146130	8900	8900	8900	8900	0
284	20231106	163500	129146130	8900	8900	8900	8900	0
285	20231106	163400	129146130	8900	8900	8900	8900	0
286	20231106	163300	129146130	8900	8900	8900	8900	0
287	20231106	163200	129146130	8900	8900	8900	8900	0
288	20231106	163100	129146130	8900	8900	8900	8900	0
289	20231106	163000	129146130	8900	8900	8900	8900	0
290	20231106	162900	129146130	8900	8900	8900	8900	0
291	20231106	162800	129146130	8900	8900	8900	8900	0
292	20231106	162700	129146130	8900	8900	8900	8900	0
293	20231106	162600	129146130	8900	8900	8900	8900	0
294	20231106	162500	129146130	8900	8900	8900	8900	0
295	20231106	162400	129146130	8900	8900	8900	8900	0
296	20231106	162300	129146130	8900	8900	8900	8900	0
297	20231106	162200	129146130	8900	8900	8900	8900	0
298	20231106	162100	129146130	8900	8900	8900	8900	0
299	20231106	162000	129146130	8900	8900	8900	8900	0
300	20231106	161900	129146130	8900	8900	8900	8900	0
301	20231106	161800	129146130	8900	8900	8900	8900	0
302	20231106	161700	129146130	8900	8900	8900	8900	439
303	20231106	161600	129146130	8900	8900	8900	8900	0
304	20231106	161500	129146130	8900	8900	8900	8900	0
305	20231106	161400	129146130	8900	8900	8900	8900	0
306	20231106	161300	129146130	8900	8900	8900	8900	0
307	20231106	161200	129146130	8900	8900	8900	8900	0
308	20231106	161100	129146130	8900	8900	8900	8900	0
309	20231106	161000	129146130	8900	8900	8900	8900	0
310	20231106	160900	129146130	8900	8900	8900	8900	0
311	20231106	160800	129146130	8900	8900	8900	8900	0
312	20231106	160700	129146130	8900	8900	8900	8900	0
313	20231106	160600	129146130	8900	8900	8900	8900	0
314	20231106	160500	129146130	8900	8900	8900	8900	0
315	20231106	160400	129146130	8900	8900	8900	8900	0
316	20231106	160300	129146130	8900	8900	8900	8900	0
317	20231106	160200	129146130	8900	8900	8900	8900	0
318	20231106	160100	129146130	8900	8900	8900	8900	0
319	20231106	160000	129146130	8900	8900	8900	8900	0
320	20231106	155900	129146130	8900	8900	8900	8900	0
321	20231106	155800	129146130	8900	8900	8900	8900	0
322	20231106	155700	129146130	8900	8900	8900	8900	0
323	20231106	155600	129146130	8900	8900	8900	8900	0
324	20231106	155500	129146130	8900	8900	8900	8900	0
325	20231106	155400	129146130	8900	8900	8900	8900	0
326	20231106	155300	129146130	8900	8900	8900	8900	0
327	20231106	155200	129146130	8900	8900	8900	8900	0
328	20231106	155100	129146130	8900	8900	8900	8900	0
329	20231106	155000	129146130	8900	8900	8900	8900	0
330	20231106	154900	129146130	8900	8900	8900	8900	0
331	20231106	154800	129146130	8900	8900	8900	8900	0
332	20231106	154700	129146130	8900	8900	8900	8900	439
333	20231106	154600	129146130	8900	8900	8900	8900	0
334	20231106	154500	129146130	8900	8900	8900	8900	0
335	20231106	154400	129146130	8900	8900	8900	8900	0
336	20231106	154300	129146130	8900	8900	8900	8900	0
337	20231106	154200	129146130	8900	8900	8900	8900	0
338	20231106	154100	129146130	8900	8900	8900	8900	0
339	20231106	154000	129146130	8900	8900	8900	8900	0
340	20231106	153900	129146130	8900	8900	8900	8900	0
341	20231106	153800	129146130	8900	8900	8900	8900	0
342	20231106	153700	129146130	8900	8900	8900	8900	0
343	20231106	153600	129146130	8900	8900	8900	8900	0
344	20231106	153500	129146130	8900	8900	8900	8900	0
345	20231106	153400	129146130	8900	8900	8900	8900	0
346	20231106	153300	129146130	8900	8900	8900	8900	0
347	20231106	153200	129146130	8900	8900	8900	8900	0
348	20231106	153100	129146130	8900	8900	8900	8900	0
349	20231106	153000	129146130	8900	8900	8900	8900	439
350	20231106	152900	125239030	8890	8890	8890	8890	0
351	20231106	152800	125239030	8890	8890	8890	8890	0
352	20231106	152700	125239030	8890	8890	8890	8890	0
353	20231106	152600	125239030	8890	8890	8890	8890	0
354	20231106	152500	125239030	8890	8890	8890	8890	0
355	20231106	152400	125239030	8890	8890	8890	8890	0
356	20231106	152300	125239030	8890	8890	8890	8890	0
357	20231106	152200	125239030	8890	8890	8890	8890	0
358	20231106	152100	125239030	8890	8890	8890	8890	0
359	20231106	152000	125239030	8890	8890	8890	8890	0
360	20231106	151900	125239030	8890	8890	8890	8890	4
361	20231106	151800	125203470	8890	8890	8890	8890	10
362	20231106	151700	125114570	8890	8890	8890	8890	0
363	20231106	151600	125114570	8890	8890	8890	8890	20
364	20231106	151500	124936770	8890	8890	8890	8890	0
365	20231106	151400	124936770	8890	8890	8890	8890	0
366	20231106	151300	124936770	8890	8890	8890	8890	10
367	20231106	151200	124847870	8890	8890	8890	8890	30
368	20231106	151100	124581170	8890	8890	8890	8890	0
369	20231106	151000	124581170	8890	8890	8890	8890	0
370	20231106	150900	124581170	8890	8890	8890	8890	0
371	20231106	150800	124581170	8890	8890	8890	8890	54
372	20231106	150700	124101110	8890	8890	8890	8890	13
373	20231106	150600	123985540	8890	8890	8890	8890	10
374	20231106	150500	123896640	8880	8880	8880	8880	0
375	20231106	150400	123896640	8880	8880	8880	8880	0
376	20231106	150300	123896640	8880	8880	8880	8880	0
377	20231106	150200	123896640	8880	8880	8880	8880	0
378	20231106	150100	123896640	8880	8880	8880	8880	100
379	20231106	150000	123008640	8890	8890	8890	8890	0
380	20231106	145900	123008640	8890	8890	8890	8890	0
381	20231106	145800	123008640	8890	8890	8890	8890	0
382	20231106	145700	123008640	8890	8890	8890	8890	147
383	20231106	145600	121701810	8890	8890	8890	8890	1
384	20231106	145500	121692920	8880	8880	8880	8880	0
385	20231106	145400	121692920	8880	8880	8880	8880	80
386	20231106	145300	120982520	8880	8880	8880	8880	0
387	20231106	145200	120982520	8880	8880	8880	8880	0
388	20231106	145100	120982520	8880	8880	8880	8880	0
389	20231106	145000	120982520	8880	8880	8880	8880	0
390	20231106	144900	120982520	8880	8880	8880	8880	0
391	20231106	144800	120982520	8880	8880	8880	8880	1
392	20231106	144700	120973640	8880	8880	8880	8880	0
393	20231106	144600	120973640	8880	8880	8880	8880	10
394	20231106	144500	120884840	8880	8880	8880	8880	100
395	20231106	144400	119996840	8880	8880	8880	8880	0
396	20231106	144300	119996840	8880	8880	8880	8880	0
397	20231106	144200	119996840	8880	8880	8880	8880	39
398	20231106	144100	119650520	8880	8880	8880	8880	0
399	20231106	144000	119650520	8880	8880	8880	8880	0
400	20231106	143900	119650520	8880	8880	8880	8880	0
401	20231106	143800	119650520	8880	8880	8880	8880	21
402	20231106	143700	119464040	8860	8860	8860	8860	0
403	20231106	143600	119464040	8860	8880	8880	8860	511
404	20231106	143500	114936360	8880	8870	8880	8870	576
405	20231106	143400	109822620	8870	8870	8870	8870	220
406	20231106	143300	107871220	8880	8890	8890	8880	1210
407	20231106	143200	97125750	8880	8880	8880	8880	2
408	20231106	143100	97107990	8880	8880	8880	8880	0
409	20231106	143000	97107990	8880	8880	8880	8880	1
410	20231106	142900	97099110	8880	8880	8880	8880	4
411	20231106	142800	97063590	8880	8880	8880	8880	0
412	20231106	142700	97063590	8880	8880	8880	8880	0
413	20231106	142600	97063590	8880	8880	8880	8880	0
414	20231106	142500	97063590	8880	8880	8880	8880	0
415	20231106	142400	97063590	8880	8880	8880	8880	0
416	20231106	142300	97063590	8880	8880	8880	8880	0
417	20231106	142200	97063590	8880	8880	8880	8880	0
418	20231106	142100	97063590	8880	8880	8880	8880	0
419	20231106	142000	97063590	8880	8880	8880	8880	0
420	20231106	141900	97063590	8880	8880	8880	8880	0
421	20231106	141800	97063590	8880	8880	8880	8880	0
422	20231106	141700	97063590	8880	8880	8880	8880	0
423	20231106	141600	97063590	8880	8880	8880	8880	0
424	20231106	141500	97063590	8880	8880	8880	8880	62
425	20231106	141400	96513030	8870	8870	8870	8870	0
426	20231106	141300	96513030	8870	8870	8870	8870	10
427	20231106	141200	96424330	8870	8870	8870	8870	0
428	20231106	141100	96424330	8870	8870	8870	8870	0
429	20231106	141000	96424330	8870	8870	8870	8870	0
430	20231106	140900	96424330	8870	8870	8870	8870	3
431	20231106	140800	96397720	8870	8870	8870	8870	0
432	20231106	140700	96397720	8870	8870	8870	8870	0
433	20231106	140600	96397720	8870	8870	8870	8870	1
434	20231106	140500	96388850	8870	8870	8870	8870	0
435	20231106	140400	96388850	8870	8870	8870	8870	1
436	20231106	140300	96379980	8870	8870	8870	8870	10
437	20231106	140200	96291280	8870	8870	8870	8870	0
438	20231106	140100	96291280	8870	8870	8870	8870	1
439	20231106	140000	96282410	8880	8880	8880	8880	0
440	20231106	135900	96282410	8880	8870	8880	8870	197
441	20231106	135800	94533300	8870	8870	8870	8870	0
442	20231106	135700	94533300	8870	8870	8870	8870	0
443	20231106	135600	94533300	8870	8870	8870	8870	0
444	20231106	135500	94533300	8870	8870	8870	8870	0
445	20231106	135400	94533300	8870	8870	8870	8870	0
446	20231106	135300	94533300	8870	8870	8870	8870	0
447	20231106	135200	94533300	8870	8870	8870	8870	1
448	20231106	135100	94524430	8870	8870	8870	8870	0
449	20231106	135000	94524430	8870	8870	8870	8870	0
450	20231106	134900	94524430	8870	8870	8870	8870	0
451	20231106	134800	94524430	8870	8870	8870	8870	0
452	20231106	134700	94524430	8870	8870	8870	8870	0
453	20231106	134600	94524430	8870	8870	8870	8870	0
454	20231106	134500	94524430	8870	8870	8870	8870	0
455	20231106	134400	94524430	8870	8870	8870	8870	0
456	20231106	134300	94524430	8870	8870	8870	8870	102
457	20231106	134200	93619690	8870	8870	8870	8870	100
458	20231106	134100	92732690	8870	8870	8870	8870	10
459	20231106	134000	92643990	8870	8870	8870	8870	100
460	20231106	133900	91756990	8860	8860	8860	8860	0
461	20231106	133800	91756990	8860	8860	8860	8860	0
462	20231106	133700	91756990	8860	8860	8860	8860	0
463	20231106	133600	91756990	8860	8860	8860	8860	72
464	20231106	133500	91119070	8870	8870	8870	8870	0
465	20231106	133400	91119070	8870	8870	8870	8870	0
466	20231106	133300	91119070	8870	8870	8870	8870	0
467	20231106	133200	91119070	8870	8870	8870	8870	0
468	20231106	133100	91119070	8870	8870	8870	8870	0
469	20231106	133000	91119070	8870	8870	8870	8870	0
470	20231106	132900	91119070	8870	8870	8870	8870	0
471	20231106	132800	91119070	8870	8870	8870	8870	0
472	20231106	132700	91119070	8870	8870	8870	8870	0
473	20231106	132600	91119070	8870	8870	8870	8870	0
474	20231106	132500	91119070	8870	8870	8870	8870	0
475	20231106	132400	91119070	8870	8870	8870	8870	0
476	20231106	132300	91119070	8870	8870	8870	8870	3
477	20231106	132200	91092460	8870	8870	8870	8870	69
478	20231106	132100	90480430	8860	8860	8860	8860	50
479	20231106	132000	90037430	8860	8860	8860	8860	20
480	20231106	131900	89860230	8860	8860	8860	8860	0
481	20231106	131800	89860230	8860	8860	8860	8860	0
482	20231106	131700	89860230	8860	8860	8860	8860	0
483	20231106	131600	89860230	8860	8860	8860	8860	0
484	20231106	131500	89860230	8860	8860	8860	8860	0
485	20231106	131400	89860230	8860	8860	8860	8860	0
486	20231106	131300	89860230	8860	8860	8860	8860	0
487	20231106	131200	89860230	8860	8870	8870	8860	14
488	20231106	131100	89736060	8870	8870	8870	8870	8
489	20231106	131000	89665100	8870	8870	8870	8870	12
490	20231106	130900	89558660	8870	8870	8870	8870	7
491	20231106	130800	89496570	8870	8870	8870	8870	8
492	20231106	130700	89425610	8870	8870	8870	8870	6
493	20231106	130600	89372390	8860	8870	8870	8860	6
494	20231106	130500	89319210	8870	8870	8870	8870	7
495	20231106	130400	89257120	8870	8870	8870	8870	13
496	20231106	130300	89141810	8870	8870	8870	8870	8
497	20231106	130200	89070850	8870	8870	8870	8870	14
498	20231106	130100	88946670	8870	8870	8870	8870	9
499	20231106	130000	88866840	8870	8870	8870	8870	13
500	20231106	125900	88751530	8870	8870	8870	8870	215
501	20231106	125800	86844480	8860	8860	8860	8860	0
502	20231106	125700	86844480	8860	8860	8860	8860	2
503	20231106	125600	86826760	8860	8860	8860	8860	12
504	20231106	125500	86720440	8860	8860	8860	8860	6
505	20231106	125400	86667280	8860	8860	8860	8860	13
506	20231106	125300	86552100	8860	8860	8860	8860	205
507	20231106	125200	84735800	8850	8850	8850	8850	1
508	20231106	125100	84726950	8850	8850	8850	8850	4
509	20231106	125000	84691550	8850	8850	8850	8850	10
510	20231106	124900	84603050	8850	8850	8850	8850	10
511	20231106	124800	84514550	8850	8850	8850	8850	14
512	20231106	124700	84390650	8850	8860	8860	8850	113
513	20231106	124600	83389550	8850	8850	8850	8850	2
514	20231106	124500	83371850	8840	8840	8840	8840	0
515	20231106	124400	83371850	8840	8840	8840	8840	0
516	20231106	124300	83371850	8840	8840	8840	8840	3
517	20231106	124200	83345330	8840	8840	8840	8840	0
518	20231106	124100	83345330	8840	8840	8840	8840	114
519	20231106	124000	82337570	8840	8840	8840	8840	0
520	20231106	123900	82337570	8840	8840	8840	8840	0
521	20231106	123800	82337570	8840	8840	8840	8840	109
522	20231106	123700	81374010	8850	8850	8850	8850	15
523	20231106	123600	81241260	8850	8850	8850	8850	10
524	20231106	123500	81152760	8850	8850	8850	8850	14
525	20231106	123400	81028860	8850	8850	8850	8850	140
526	20231106	123300	79789860	8850	8850	8850	8850	96
527	20231106	123200	78940260	8840	8850	8850	8840	63
528	20231106	123100	78383310	8850	8850	8850	8850	26
529	20231106	123000	78153210	8840	8840	8840	8840	58
530	20231106	122900	77640490	8840	8840	8840	8840	7
531	20231106	122800	77578610	8840	8840	8840	8840	24
532	20231106	122700	77366450	8840	8840	8840	8840	10
533	20231106	122600	77278050	8840	8840	8840	8840	10
534	20231106	122500	77189650	8840	8840	8840	8840	10
535	20231106	122400	77101250	8840	8840	8840	8840	12
536	20231106	122300	76995170	8840	8840	8840	8840	7
537	20231106	122200	76933290	8840	8840	8840	8840	29
538	20231106	122100	76676930	8840	8840	8840	8840	8
539	20231106	122000	76606210	8840	8840	8840	8840	7
540	20231106	121900	76544330	8840	8840	8840	8840	11
541	20231106	121800	76447090	8840	8840	8840	8840	8
542	20231106	121700	76376370	8840	8840	8840	8840	310
543	20231106	121600	73635970	8840	8840	8840	8840	7
544	20231106	121500	73574090	8840	8840	8840	8840	11
545	20231106	121400	73476850	8830	8830	8830	8830	6
546	20231106	121300	73423870	8830	8830	8830	8830	0
547	20231106	121200	73423870	8830	8840	8840	8830	74
548	20231106	121100	72769830	8840	8840	8840	8840	3
549	20231106	121000	72743310	8850	8840	8850	8840	58
550	20231106	120900	72230040	8840	8840	8840	8840	10
551	20231106	120800	72141640	8840	8840	8840	8840	0
552	20231106	120700	72141640	8840	8840	8840	8840	6
553	20231106	120600	72088600	8840	8840	8840	8840	3
554	20231106	120500	72062080	8840	8850	8850	8840	10
555	20231106	120400	71973610	8850	8850	8850	8850	40
556	20231106	120300	71619610	8850	8850	8850	8850	3
557	20231106	120200	71593060	8860	8850	8860	8850	15
558	20231106	120100	71460190	8850	8850	8850	8850	3
559	20231106	120000	71433640	8850	8850	8850	8850	53
560	20231106	115900	70964590	8850	8850	8850	8850	0
561	20231106	115800	70964590	8850	8850	8850	8850	4
562	20231106	115700	70929190	8850	8850	8850	8850	3
563	20231106	115600	70902640	8850	8860	8860	8850	8
564	20231106	115500	70831820	8860	8850	8860	8850	127
565	20231106	115400	69706630	8850	8860	8860	8850	103
566	20231106	115300	68794080	8850	8850	8850	8850	0
567	20231106	115200	68794080	8850	8850	8850	8850	3
568	20231106	115100	68767530	8850	8850	8850	8850	10
569	20231106	115000	68679030	8850	8850	8850	8850	10
570	20231106	114900	68590530	8850	8850	8850	8850	13
571	20231106	114800	68475480	8850	8850	8850	8850	16
572	20231106	114700	68333880	8850	8850	8850	8850	27
573	20231106	114600	68094930	8850	8850	8850	8850	12
574	20231106	114500	67988730	8850	8850	8850	8850	9
575	20231106	114400	67909080	8850	8850	8850	8850	10
576	20231106	114300	67820580	8850	8850	8850	8850	9
577	20231106	114200	67740930	8850	8850	8850	8850	14
578	20231106	114100	67617030	8850	8850	8850	8850	10
579	20231106	114000	67528530	8850	8850	8850	8850	7
580	20231106	113900	67466580	8850	8850	8850	8850	10
581	20231106	113800	67378080	8850	8860	8860	8850	55
582	20231106	113700	66891280	8860	8850	8860	8850	51
583	20231106	113600	66439450	8850	8850	8850	8850	0
584	20231106	113500	66439450	8850	8850	8850	8850	0
585	20231106	113400	66439450	8850	8850	8850	8850	3
586	20231106	113300	66412900	8850	8850	8850	8850	3
587	20231106	113200	66386350	8850	8850	8850	8850	3
588	20231106	113100	66359800	8850	8850	8850	8850	87
589	20231106	113000	65589850	8850	8850	8850	8850	6
590	20231106	112900	65536750	8850	8850	8850	8850	14
591	20231106	112800	65412850	8850	8850	8850	8850	11
592	20231106	112700	65315500	8850	8850	8850	8850	15
593	20231106	112600	65182750	8850	8850	8850	8850	11
594	20231106	112500	65085400	8850	8850	8850	8850	7
595	20231106	112400	65023450	8850	8860	8860	8850	10
596	20231106	112300	64934870	8860	8860	8860	8860	8
597	20231106	112200	64863990	8860	8860	8860	8860	8
598	20231106	112100	64793110	8860	8860	8860	8860	8
599	20231106	112000	64722230	8870	8870	8870	8870	9
600	20231106	111900	64642400	8870	8870	8870	8870	11
601	20231106	111800	64544830	8870	8870	8870	8870	157
602	20231106	111700	63152240	8870	8870	8870	8870	9
603	20231106	111600	63072410	8870	8870	8870	8870	12
604	20231106	111500	62965970	8870	8870	8870	8870	11
605	20231106	111400	62868400	8870	8870	8870	8870	10
606	20231106	111300	62779700	8870	8870	8870	8870	9
607	20231106	111200	62699870	8870	8870	8870	8870	8
608	20231106	111100	62628910	8870	8870	8870	8870	14
609	20231106	111000	62504730	8870	8870	8870	8870	14
610	20231106	110900	62380550	8870	8870	8870	8870	7
611	20231106	110800	62318460	8870	8870	8870	8870	10
612	20231106	110700	62229760	8870	8870	8870	8870	10
613	20231106	110600	62141060	8870	8880	8880	8870	14
614	20231106	110500	62016820	8820	8880	8880	8820	56
615	20231106	110400	61522760	8890	8890	8890	8890	13
616	20231106	110300	61407190	8890	8890	8890	8890	11
617	20231106	110200	61309400	8890	8890	8890	8890	7
618	20231106	110100	61247170	8890	8890	8890	8890	12
619	20231106	110000	61140490	8890	8890	8890	8890	13
620	20231106	105900	61024920	8890	8890	8890	8890	7
621	20231106	105800	60962690	8890	8900	8900	8890	6
622	20231106	105700	60909320	8820	8880	8880	8820	395
623	20231106	105600	57414130	8880	8880	8880	8880	0
624	20231106	105500	57414130	8880	8880	8880	8880	0
625	20231106	105400	57414130	8880	8870	8880	8870	57
626	20231106	105300	56908030	8870	8870	8870	8870	338
627	20231106	105200	53909970	8870	8860	8870	8860	51
628	20231106	105100	53458100	8860	8860	8860	8860	0
629	20231106	105000	53458100	8860	8860	8860	8860	33
630	20231106	104900	53165720	8860	8860	8860	8860	10
631	20231106	104800	53077120	8850	8850	8850	8850	0
632	20231106	104700	53077120	8850	8870	8870	8850	154
633	20231106	104600	51711160	8870	8870	8870	8870	8
634	20231106	104500	51640200	8870	8860	8870	8860	18
635	20231106	104400	51480560	8870	8870	8870	8870	10
636	20231106	104300	51391860	8870	8870	8870	8870	13
637	20231106	104200	51276550	8870	8870	8870	8870	31
638	20231106	104100	51001580	8870	8870	8870	8870	8
639	20231106	104000	50930620	8870	8870	8870	8870	11
640	20231106	103900	50833050	8870	8870	8870	8870	7
641	20231106	103800	50770960	8870	8870	8870	8870	13
642	20231106	103700	50655650	8870	8870	8870	8870	12
643	20231106	103600	50549210	8870	8870	8870	8870	7
644	20231106	103500	50487120	8870	8870	8870	8870	13
645	20231106	103400	50371810	8870	8870	8870	8870	1
646	20231106	103300	50362940	8840	8840	8840	8840	0
647	20231106	103200	50362940	8840	8840	8840	8840	0
648	20231106	103100	50362940	8840	8840	8840	8840	20
649	20231106	103000	50186140	8840	8840	8840	8840	0
650	20231106	102900	50186140	8840	8840	8840	8840	0
651	20231106	102800	50186140	8840	8840	8840	8840	20
652	20231106	102700	50009340	8840	8860	8860	8840	372
653	20231106	102600	46715730	8870	8870	8870	8870	22
654	20231106	102500	46520590	8870	8870	8870	8870	3
655	20231106	102400	46493980	8870	8880	8880	8870	37
656	20231106	102300	46165700	8880	8900	8900	8880	73
657	20231106	102200	45517400	8900	8900	8900	8900	7
658	20231106	102100	45455100	8870	8890	8890	8870	109
659	20231106	102000	44487660	8890	8890	8890	8890	45
660	20231106	101900	44087610	8890	8890	8890	8890	42
661	20231106	101800	43714230	8890	8890	8890	8890	7
662	20231106	101700	43652000	8890	8890	8890	8890	10
663	20231106	101600	43563100	8890	8890	8890	8890	6
664	20231106	101500	43509760	8890	8890	8890	8890	13
665	20231106	101400	43394190	8890	8890	8890	8890	12
666	20231106	101300	43287510	8890	8890	8890	8890	6
667	20231106	101200	43234170	8890	8890	8890	8890	12
668	20231106	101100	43127490	8890	8890	8890	8890	8
669	20231106	101000	43056370	8890	8890	8890	8890	16
670	20231106	100900	42914130	8890	8890	8890	8890	62
671	20231106	100800	42362950	8890	8900	8900	8890	21
672	20231106	100700	42176180	8900	8900	8900	8900	56
673	20231106	100600	41677780	8890	8890	8890	8890	13
674	20231106	100500	41562210	8890	8890	8890	8890	14
675	20231106	100400	41437750	8890	8890	8890	8890	13
676	20231106	100300	41322180	8890	8890	8890	8890	13
677	20231106	100200	41206610	8890	8890	8890	8890	17
678	20231106	100100	41055480	8890	8890	8890	8890	13
679	20231106	100000	40939910	8890	8890	8890	8890	13
680	20231106	095900	40824340	8890	8890	8890	8890	13
681	20231106	095800	40708770	8890	8890	8890	8890	14
682	20231106	095700	40584310	8890	8900	8900	8890	16
683	20231106	095600	40442040	8900	8900	8900	8890	73
684	20231106	095500	39792470	8900	8900	8900	8890	60
685	20231106	095400	39258490	8910	8910	8910	8910	20
686	20231106	095300	39080290	8900	8900	8900	8900	0
687	20231106	095200	39080290	8900	8900	8900	8900	1
688	20231106	095100	39071390	8900	8900	8910	8900	173
689	20231106	095000	37531570	8890	8890	8890	8890	3
690	20231106	094900	37504900	8890	8890	8890	8890	0
691	20231106	094800	37504900	8890	8890	8890	8890	97
692	20231106	094700	36642570	8890	8890	8890	8890	12
693	20231106	094600	36535890	8890	8890	8890	8890	32
694	20231106	094500	36251410	8890	8880	8890	8870	463
695	20231106	094400	32138800	8870	8870	8870	8870	16
696	20231106	094300	31996880	8870	8870	8870	8870	7
697	20231106	094200	31934790	8870	8860	8870	8860	718
698	20231106	094100	25573240	8860	8860	8860	8860	17
699	20231106	094000	25422620	8870	8860	8870	8860	17
700	20231106	093900	25271890	8860	8860	8860	8860	9
701	20231106	093800	25192150	8860	8880	8880	8860	8
702	20231106	093700	25121130	8880	8880	8880	8880	14
703	20231106	093600	24996810	8870	8870	8870	8870	16
704	20231106	093500	24854890	8880	8870	8880	8870	19
705	20231106	093400	24686220	8880	8880	8880	8880	42
706	20231106	093300	24313260	8890	8880	8890	8880	16
707	20231106	093200	24171030	8840	8850	8860	8840	1306
708	20231106	093100	12611300	8840	8850	8850	8840	11
709	20231106	093000	12513980	8850	8840	8850	8840	13
710	20231106	092900	12399010	8850	8840	8850	8840	17
711	20231106	092800	12248590	8840	8840	8840	8840	13
712	20231106	092700	12133670	8840	8840	8840	8840	7
713	20231106	092600	12071790	8840	8850	8850	8840	28
714	20231106	092500	11824160	8850	8840	8850	8840	7
715	20231106	092400	11762240	8840	8840	8850	8840	74
716	20231106	092300	11107400	8840	8840	8850	8840	42
717	20231106	092200	10736080	8840	8840	8850	8840	13
718	20231106	092100	10621100	8840	8840	8840	8840	14
719	20231106	092000	10497340	8840	8840	8840	8840	9
720	20231106	091900	10417780	8840	8840	8850	8840	15
721	20231106	091800	10285140	8830	8840	8840	8830	13
722	20231106	091700	10170260	8830	8820	8830	8820	119
723	20231106	091600	9120590	8820	8820	8820	8820	145
724	20231106	091500	7841690	8820	8840	8840	8820	209
725	20231106	091400	5998130	8850	8850	8850	8850	215
726	20231106	091300	4095380	8850	8820	8850	8820	10
727	20231106	091200	4006940	8820	8820	8820	8820	3
728	20231106	091100	3980480	8820	8860	8860	8820	48
729	20231106	091000	3556680	8860	8860	8860	8860	21
730	20231106	090900	3370620	8860	8850	8860	8850	64
731	20231106	090800	2803790	8810	8810	8810	8810	0
732	20231106	090700	2803790	8810	8810	8810	8810	33
733	20231106	090600	2513060	8780	8780	8780	8780	20
734	20231106	090500	2337460	8770	8770	8770	8770	0
735	20231106	090400	2337460	8770	8770	8770	8770	9
736	20231106	090300	2258530	8720	8720	8720	8720	0
737	20231106	090200	2258530	8720	8730	8730	8720	134
738	20231106	090100	1090000	8720	8720	8720	8720	92
739	20231106	090000	287760	8720	8720	8720	8720	33