KissMeData/170030/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202300	546301930	6930	6930	6930	6930	489
3	20231107	202200	546301930	6930	6930	6930	6930	0
4	20231107	202100	546301930	6930	6930	6930	6930	0
5	20231107	202000	546301930	6930	6930	6930	6930	0
6	20231107	201900	546301930	6930	6930	6930	6930	0
7	20231107	201800	546301930	6930	6930	6930	6930	0
8	20231107	201700	546301930	6930	6930	6930	6930	0
9	20231107	201600	546301930	6930	6930	6930	6930	0
10	20231107	201500	546301930	6930	6930	6930	6930	0
11	20231107	201400	546301930	6930	6930	6930	6930	0
12	20231107	201300	546301930	6930	6930	6930	6930	0
13	20231107	201200	546301930	6930	6930	6930	6930	0
14	20231107	201100	546301930	6930	6930	6930	6930	0
15	20231107	201000	546301930	6930	6930	6930	6930	0
16	20231107	200900	546301930	6930	6930	6930	6930	0
17	20231107	200800	546301930	6930	6930	6930	6930	0
18	20231107	200700	546301930	6930	6930	6930	6930	0
19	20231107	200600	546301930	6930	6930	6930	6930	0
20	20231107	200500	546301930	6930	6930	6930	6930	0
21	20231107	200400	546301930	6930	6930	6930	6930	0
22	20231107	200300	546301930	6930	6930	6930	6930	0
23	20231107	200200	546301930	6930	6930	6930	6930	0
24	20231107	200100	546301930	6930	6930	6930	6930	0
25	20231107	200000	546301930	6930	6930	6930	6930	0
26	20231107	195900	546301930	6930	6930	6930	6930	0
27	20231107	195800	546301930	6930	6930	6930	6930	0
28	20231107	195700	546301930	6930	6930	6930	6930	0
29	20231107	195600	546301930	6930	6930	6930	6930	0
30	20231107	195500	546301930	6930	6930	6930	6930	0
31	20231107	195400	546301930	6930	6930	6930	6930	0
32	20231107	195300	546301930	6930	6930	6930	6930	489
33	20231107	195200	546301930	6930	6930	6930	6930	0
34	20231107	195100	546301930	6930	6930	6930	6930	0
35	20231107	195000	546301930	6930	6930	6930	6930	0
36	20231107	194900	546301930	6930	6930	6930	6930	0
37	20231107	194800	546301930	6930	6930	6930	6930	0
38	20231107	194700	546301930	6930	6930	6930	6930	0
39	20231107	194600	546301930	6930	6930	6930	6930	0
40	20231107	194500	546301930	6930	6930	6930	6930	0
41	20231107	194400	546301930	6930	6930	6930	6930	0
42	20231107	194300	546301930	6930	6930	6930	6930	0
43	20231107	194200	546301930	6930	6930	6930	6930	0
44	20231107	194100	546301930	6930	6930	6930	6930	0
45	20231107	194000	546301930	6930	6930	6930	6930	0
46	20231107	193900	546301930	6930	6930	6930	6930	0
47	20231107	193800	546301930	6930	6930	6930	6930	0
48	20231107	193700	546301930	6930	6930	6930	6930	0
49	20231107	193600	546301930	6930	6930	6930	6930	0
50	20231107	193500	546301930	6930	6930	6930	6930	0
51	20231107	193400	546301930	6930	6930	6930	6930	0
52	20231107	193300	546301930	6930	6930	6930	6930	0
53	20231107	193200	546301930	6930	6930	6930	6930	0
54	20231107	193100	546301930	6930	6930	6930	6930	0
55	20231107	193000	546301930	6930	6930	6930	6930	0
56	20231107	192900	546301930	6930	6930	6930	6930	0
57	20231107	192800	546301930	6930	6930	6930	6930	0
58	20231107	192700	546301930	6930	6930	6930	6930	0
59	20231107	192600	546301930	6930	6930	6930	6930	0
60	20231107	192500	546301930	6930	6930	6930	6930	0
61	20231107	192400	546301930	6930	6930	6930	6930	0
62	20231107	192300	546301930	6930	6930	6930	6930	489
63	20231107	192200	546301930	6930	6930	6930	6930	0
64	20231107	192100	546301930	6930	6930	6930	6930	0
65	20231107	192000	546301930	6930	6930	6930	6930	0
66	20231107	191900	546301930	6930	6930	6930	6930	0
67	20231107	191800	546301930	6930	6930	6930	6930	0
68	20231107	191700	546301930	6930	6930	6930	6930	0
69	20231107	191600	546301930	6930	6930	6930	6930	0
70	20231107	191500	546301930	6930	6930	6930	6930	0
71	20231107	191400	546301930	6930	6930	6930	6930	0
72	20231107	191300	546301930	6930	6930	6930	6930	0
73	20231107	191200	546301930	6930	6930	6930	6930	0
74	20231107	191100	546301930	6930	6930	6930	6930	0
75	20231107	191000	546301930	6930	6930	6930	6930	0
76	20231107	190900	546301930	6930	6930	6930	6930	0
77	20231107	190800	546301930	6930	6930	6930	6930	0
78	20231107	190700	546301930	6930	6930	6930	6930	0
79	20231107	190600	546301930	6930	6930	6930	6930	0
80	20231107	190500	546301930	6930	6930	6930	6930	0
81	20231107	190400	546301930	6930	6930	6930	6930	0
82	20231107	190300	546301930	6930	6930	6930	6930	0
83	20231107	190200	546301930	6930	6930	6930	6930	0
84	20231107	190100	546301930	6930	6930	6930	6930	0
85	20231107	190000	546301930	6930	6930	6930	6930	0
86	20231107	185900	546301930	6930	6930	6930	6930	0
87	20231107	185800	546301930	6930	6930	6930	6930	0
88	20231107	185700	546301930	6930	6930	6930	6930	0
89	20231107	185600	546301930	6930	6930	6930	6930	0
90	20231107	185500	546301930	6930	6930	6930	6930	0
91	20231107	185400	546301930	6930	6930	6930	6930	0
92	20231107	185300	546301930	6930	6930	6930	6930	489
93	20231107	185200	546301930	6930	6930	6930	6930	0
94	20231107	185100	546301930	6930	6930	6930	6930	0
95	20231107	185000	546301930	6930	6930	6930	6930	0
96	20231107	184900	546301930	6930	6930	6930	6930	0
97	20231107	184800	546301930	6930	6930	6930	6930	0
98	20231107	184700	546301930	6930	6930	6930	6930	0
99	20231107	184600	546301930	6930	6930	6930	6930	0
100	20231107	184500	546301930	6930	6930	6930	6930	0
101	20231107	184400	546301930	6930	6930	6930	6930	0
102	20231107	184300	546301930	6930	6930	6930	6930	0
103	20231107	184200	546301930	6930	6930	6930	6930	0
104	20231107	184100	546301930	6930	6930	6930	6930	0
105	20231107	184000	546301930	6930	6930	6930	6930	0
106	20231107	183900	546301930	6930	6930	6930	6930	0
107	20231107	183800	546301930	6930	6930	6930	6930	0
108	20231107	183700	546301930	6930	6930	6930	6930	0
109	20231107	183600	546301930	6930	6930	6930	6930	0
110	20231107	183500	546301930	6930	6930	6930	6930	0
111	20231107	183400	546301930	6930	6930	6930	6930	0
112	20231107	183300	546301930	6930	6930	6930	6930	0
113	20231107	183200	546301930	6930	6930	6930	6930	0
114	20231107	183100	546301930	6930	6930	6930	6930	0
115	20231107	183000	546301930	6930	6930	6930	6930	0
116	20231107	182900	546301930	6930	6930	6930	6930	0
117	20231107	182800	546301930	6930	6930	6930	6930	0
118	20231107	182700	546301930	6930	6930	6930	6930	0
119	20231107	182600	546301930	6930	6930	6930	6930	0
120	20231107	182500	546301930	6930	6930	6930	6930	0
121	20231107	182400	546301930	6930	6930	6930	6930	0
122	20231107	182300	546301930	6930	6930	6930	6930	489
123	20231107	182200	546301930	6930	6930	6930	6930	0
124	20231107	182100	546301930	6930	6930	6930	6930	0
125	20231107	182000	546301930	6930	6930	6930	6930	0
126	20231107	181900	546301930	6930	6930	6930	6930	0
127	20231107	181800	546301930	6930	6930	6930	6930	0
128	20231107	181700	546301930	6930	6930	6930	6930	0
129	20231107	181600	546301930	6930	6930	6930	6930	0
130	20231107	181500	546301930	6930	6930	6930	6930	0
131	20231107	181400	546301930	6930	6930	6930	6930	0
132	20231107	181300	546301930	6930	6930	6930	6930	0
133	20231107	181200	546301930	6930	6930	6930	6930	0
134	20231107	181100	546301930	6930	6930	6930	6930	0
135	20231107	181000	546301930	6930	6930	6930	6930	0
136	20231107	180900	546301930	6930	6930	6930	6930	0
137	20231107	180800	546301930	6930	6930	6930	6930	0
138	20231107	180700	546301930	6930	6930	6930	6930	0
139	20231107	180600	546301930	6930	6930	6930	6930	0
140	20231107	180500	546301930	6930	6930	6930	6930	0
141	20231107	180400	546301930	6930	6930	6930	6930	0
142	20231107	180300	546301930	6930	6930	6930	6930	0
143	20231107	180200	546301930	6930	6930	6930	6930	0
144	20231107	180100	546301930	6930	6930	6930	6930	0
145	20231107	180000	546301930	6930	6930	6930	6930	0
146	20231107	175900	546301930	6930	6930	6930	6930	0
147	20231107	175800	546301930	6930	6930	6930	6930	0
148	20231107	175700	546301930	6930	6930	6930	6930	0
149	20231107	175600	546301930	6930	6930	6930	6930	0
150	20231107	175500	546301930	6930	6930	6930	6930	0
151	20231107	175400	546301930	6930	6930	6930	6930	0
152	20231107	175300	546301930	6930	6930	6930	6930	489
153	20231107	175200	546301930	6930	6930	6930	6930	0
154	20231107	175100	546301930	6930	6930	6930	6930	0
155	20231107	175000	546301930	6930	6930	6930	6930	0
156	20231107	174900	546301930	6930	6930	6930	6930	0
157	20231107	174800	546301930	6930	6930	6930	6930	0
158	20231107	174700	546301930	6930	6930	6930	6930	0
159	20231107	174600	546301930	6930	6930	6930	6930	0
160	20231107	174500	546301930	6930	6930	6930	6930	0
161	20231107	174400	546301930	6930	6930	6930	6930	0
162	20231107	174300	546301930	6930	6930	6930	6930	0
163	20231107	174200	546301930	6930	6930	6930	6930	0
164	20231107	174100	546301930	6930	6930	6930	6930	0
165	20231107	174000	546301930	6930	6930	6930	6930	0
166	20231107	173900	546301930	6930	6930	6930	6930	0
167	20231107	173800	546301930	6930	6930	6930	6930	0
168	20231107	173700	546301930	6930	6930	6930	6930	0
169	20231107	173600	546301930	6930	6930	6930	6930	0
170	20231107	173500	546301930	6930	6930	6930	6930	0
171	20231107	173400	546301930	6930	6930	6930	6930	0
172	20231107	173300	546301930	6930	6930	6930	6930	0
173	20231107	173200	546301930	6930	6930	6930	6930	0
174	20231107	173100	546301930	6930	6930	6930	6930	0
175	20231107	173000	546301930	6930	6930	6930	6930	0
176	20231107	172900	546301930	6930	6930	6930	6930	0
177	20231107	172800	546301930	6930	6930	6930	6930	0
178	20231107	172700	546301930	6930	6930	6930	6930	0
179	20231107	172600	546301930	6930	6930	6930	6930	0
180	20231107	172500	546301930	6930	6930	6930	6930	0
181	20231107	172400	546301930	6930	6930	6930	6930	0
182	20231107	172300	546301930	6930	6930	6930	6930	489
183	20231107	172200	546301930	6930	6930	6930	6930	0
184	20231107	172100	546301930	6930	6930	6930	6930	0
185	20231107	172000	546301930	6930	6930	6930	6930	0
186	20231107	171900	546301930	6930	6930	6930	6930	0
187	20231107	171800	546301930	6930	6930	6930	6930	0
188	20231107	171700	546301930	6930	6930	6930	6930	0
189	20231107	171600	546301930	6930	6930	6930	6930	0
190	20231107	171500	546301930	6930	6930	6930	6930	0
191	20231107	171400	546301930	6930	6930	6930	6930	0
192	20231107	171300	546301930	6930	6930	6930	6930	0
193	20231107	171200	546301930	6930	6930	6930	6930	0
194	20231107	171100	546301930	6930	6930	6930	6930	0
195	20231107	171000	546301930	6930	6930	6930	6930	0
196	20231107	170900	546301930	6930	6930	6930	6930	0
197	20231107	170800	546301930	6930	6930	6930	6930	0
198	20231107	170700	546301930	6930	6930	6930	6930	0
199	20231107	170600	546301930	6930	6930	6930	6930	0
200	20231107	170500	546301930	6930	6930	6930	6930	0
201	20231107	170400	546301930	6930	6930	6930	6930	0
202	20231107	170300	546301930	6930	6930	6930	6930	0
203	20231107	170200	546301930	6930	6930	6930	6930	0
204	20231107	170100	546301930	6930	6930	6930	6930	0
205	20231107	170000	546301930	6930	6930	6930	6930	0
206	20231107	165900	546301930	6930	6930	6930	6930	0
207	20231107	165800	546301930	6930	6930	6930	6930	0
208	20231107	165700	546301930	6930	6930	6930	6930	0
209	20231107	165600	546301930	6930	6930	6930	6930	0
210	20231107	165500	546301930	6930	6930	6930	6930	0
211	20231107	165400	546301930	6930	6930	6930	6930	0
212	20231107	165300	546301930	6930	6930	6930	6930	489
213	20231107	165200	546301930	6930	6930	6930	6930	0
214	20231107	165100	546301930	6930	6930	6930	6930	0
215	20231107	165000	546301930	6930	6930	6930	6930	0
216	20231107	164900	546301930	6930	6930	6930	6930	0
217	20231107	164800	546301930	6930	6930	6930	6930	0
218	20231107	164700	546301930	6930	6930	6930	6930	0
219	20231107	164600	546301930	6930	6930	6930	6930	0
220	20231107	164500	546301930	6930	6930	6930	6930	0
221	20231107	164400	546301930	6930	6930	6930	6930	0
222	20231107	164300	546301930	6930	6930	6930	6930	0
223	20231107	164200	546301930	6930	6930	6930	6930	0
224	20231107	164100	546301930	6930	6930	6930	6930	0
225	20231107	164000	546301930	6930	6930	6930	6930	0
226	20231107	163900	546301930	6930	6930	6930	6930	0
227	20231107	163800	546301930	6930	6930	6930	6930	0
228	20231107	163700	546301930	6930	6930	6930	6930	0
229	20231107	163600	546301930	6930	6930	6930	6930	0
230	20231107	163500	546301930	6930	6930	6930	6930	0
231	20231107	163400	546301930	6930	6930	6930	6930	0
232	20231107	163300	546301930	6930	6930	6930	6930	0
233	20231107	163200	546301930	6930	6930	6930	6930	0
234	20231107	163100	546301930	6930	6930	6930	6930	0
235	20231107	163000	546301930	6930	6930	6930	6930	0
236	20231107	162900	546301930	6930	6930	6930	6930	0
237	20231107	162800	546301930	6930	6930	6930	6930	0
238	20231107	162700	546301930	6930	6930	6930	6930	0
239	20231107	162600	546301930	6930	6930	6930	6930	0
240	20231107	162500	546301930	6930	6930	6930	6930	0
241	20231107	162400	546301930	6930	6930	6930	6930	0
242	20231107	162300	546301930	6930	6930	6930	6930	489
243	20231107	162200	546301930	6930	6930	6930	6930	0
244	20231107	162100	546301930	6930	6930	6930	6930	0
245	20231107	162000	546301930	6930	6930	6930	6930	0
246	20231107	161900	546301930	6930	6930	6930	6930	0
247	20231107	161800	546301930	6930	6930	6930	6930	0
248	20231107	161700	546301930	6930	6930	6930	6930	0
249	20231107	161600	546301930	6930	6930	6930	6930	0
250	20231107	161500	546301930	6930	6930	6930	6930	0
251	20231107	161400	546301930	6930	6930	6930	6930	0
252	20231107	161300	546301930	6930	6930	6930	6930	0
253	20231107	161200	546301930	6930	6930	6930	6930	0
254	20231107	161100	546301930	6930	6930	6930	6930	0
255	20231107	161000	546301930	6930	6930	6930	6930	0
256	20231107	160900	546301930	6930	6930	6930	6930	0
257	20231107	160800	546301930	6930	6930	6930	6930	0
258	20231107	160700	546301930	6930	6930	6930	6930	0
259	20231107	160600	546301930	6930	6930	6930	6930	0
260	20231107	160500	546301930	6930	6930	6930	6930	0
261	20231107	160400	546301930	6930	6930	6930	6930	0
262	20231107	160300	546301930	6930	6930	6930	6930	0
263	20231107	160200	546301930	6930	6930	6930	6930	0
264	20231107	160100	546301930	6930	6930	6930	6930	0
265	20231107	160000	546301930	6930	6930	6930	6930	0
266	20231107	155900	546301930	6930	6930	6930	6930	0
267	20231107	155800	546301930	6930	6930	6930	6930	0
268	20231107	155700	546301930	6930	6930	6930	6930	0
269	20231107	155600	546301930	6930	6930	6930	6930	0
270	20231107	155500	546301930	6930	6930	6930	6930	0
271	20231107	155400	546301930	6930	6930	6930	6930	0
272	20231107	155300	546301930	6930	6930	6930	6930	489
273	20231107	155200	546301930	6930	6930	6930	6930	0
274	20231107	155100	546301930	6930	6930	6930	6930	0
275	20231107	155000	546301930	6930	6930	6930	6930	0
276	20231107	154900	546301930	6930	6930	6930	6930	0
277	20231107	154800	546301930	6930	6930	6930	6930	0
278	20231107	154700	546301930	6930	6930	6930	6930	0
279	20231107	154600	546301930	6930	6930	6930	6930	0
280	20231107	154500	546301930	6930	6930	6930	6930	0
281	20231107	154400	546301930	6930	6930	6930	6930	0
282	20231107	154300	546301930	6930	6930	6930	6930	0
283	20231107	154200	546301930	6930	6930	6930	6930	0
284	20231107	154100	546301930	6930	6930	6930	6930	0
285	20231107	154000	546301930	6930	6930	6930	6930	0
286	20231107	153900	546301930	6930	6930	6930	6930	0
287	20231107	153800	546301930	6930	6930	6930	6930	0
288	20231107	153700	546301930	6930	6930	6930	6930	0
289	20231107	153600	546301930	6930	6930	6930	6930	0
290	20231107	153500	546301930	6930	6930	6930	6930	0
291	20231107	153400	546301930	6930	6930	6930	6930	0
292	20231107	153300	546301930	6930	6930	6930	6930	0
293	20231107	153200	546301930	6930	6930	6930	6930	0
294	20231107	153100	546301930	6930	6930	6930	6930	0
295	20231107	153000	546301930	6930	6930	6930	6930	489
296	20231107	152900	542913160	6970	6970	6970	6970	0
297	20231107	152800	542913160	6970	6970	6970	6970	0
298	20231107	152700	542913160	6970	6970	6970	6970	0
299	20231107	152600	542913160	6970	6970	6970	6970	0
300	20231107	152500	542913160	6970	6970	6970	6970	0
301	20231107	152400	542913160	6970	6970	6970	6970	0
302	20231107	152300	542913160	6970	6970	6970	6970	0
303	20231107	152200	542913160	6970	6970	6970	6970	0
304	20231107	152100	542913160	6970	6970	6970	6970	0
305	20231107	152000	542913160	6970	6970	6970	6970	0
306	20231107	151900	542913160	6970	6970	6970	6970	75
307	20231107	151800	542390410	6970	6950	6970	6950	420
308	20231107	151700	539469970	6950	6970	6970	6950	502
309	20231107	151600	535981030	6970	6980	6980	6970	8
310	20231107	151500	535925240	6970	6950	6970	6950	3
311	20231107	151400	535904370	6950	6950	6950	6950	2
312	20231107	151300	535890470	6950	6950	6950	6950	3
313	20231107	151200	535869620	6950	6950	6950	6950	2
314	20231107	151100	535855720	6950	6950	6950	6950	3
315	20231107	151000	535834870	6970	6970	6970	6970	2
316	20231107	150900	535820930	6970	6970	6970	6970	2
317	20231107	150800	535806990	6970	6970	6970	6970	7
318	20231107	150700	535758200	6970	6970	6970	6970	1
319	20231107	150600	535751230	6980	6970	6980	6970	89
320	20231107	150500	535130400	6980	6980	6980	6980	141
321	20231107	150400	534146220	6970	6960	6970	6960	1102
322	20231107	150300	526471190	6940	6940	6940	6940	2
323	20231107	150200	526457310	6940	6940	6940	6940	1
324	20231107	150100	526450370	6940	6940	6940	6940	2
325	20231107	150000	526436490	6940	6950	6950	6940	61
326	20231107	145900	526012550	6940	6940	6940	6940	2
327	20231107	145800	525998670	6940	6940	6940	6940	1
328	20231107	145700	525991730	6960	6930	6960	6930	8
329	20231107	145600	525936140	6960	6960	6960	6960	227
330	20231107	145500	524356220	6960	6960	6970	6960	59
331	20231107	145400	523945480	6960	6960	6960	6960	189
332	20231107	145300	522630040	6960	6960	6960	6960	3
333	20231107	145200	522609160	6960	6960	6960	6960	4
334	20231107	145100	522581320	6960	6960	6960	6960	24
335	20231107	145000	522414280	6970	6970	6970	6970	0
336	20231107	144900	522414280	6970	6960	6970	6960	93
337	20231107	144800	521766200	6960	6960	6960	6960	2
338	20231107	144700	521752280	6970	6970	6970	6970	9
339	20231107	144600	521689550	6960	6960	6960	6960	2
340	20231107	144500	521675630	6960	6970	6970	6960	5
341	20231107	144400	521640790	6970	6970	6970	6970	2
342	20231107	144300	521626850	6970	6960	6970	6960	2
343	20231107	144200	521612920	6960	6960	6980	6960	3
344	20231107	144100	521592020	6980	6980	6980	6980	2
345	20231107	144000	521578060	6980	6980	6980	6980	501
346	20231107	143900	518081080	6980	6980	6980	6980	2
347	20231107	143800	518067120	6970	6960	6970	6960	546
348	20231107	143700	514263030	6950	6920	6950	6920	28
349	20231107	143600	514068460	6940	6940	6940	6940	0
350	20231107	143500	514068460	6940	6940	6940	6940	31
351	20231107	143400	513853320	6940	6920	6940	6920	2
352	20231107	143300	513839460	6920	6920	6920	6920	1
353	20231107	143200	513832540	6920	6920	6920	6920	1
354	20231107	143100	513825620	6920	6920	6920	6920	20
355	20231107	143000	513687220	6920	6930	6930	6920	55
356	20231107	142900	513306090	6930	6940	6940	6930	1185
357	20231107	142800	505082200	6940	6940	6940	6940	1
358	20231107	142700	505075260	6940	6940	6940	6940	4
359	20231107	142600	505047500	6940	6940	6940	6940	2
360	20231107	142500	505033620	6940	6940	6940	6940	5
361	20231107	142400	504998920	6940	6940	6940	6940	2
362	20231107	142300	504985040	6940	6940	6940	6940	1
363	20231107	142200	504978100	6940	6940	6940	6940	1
364	20231107	142100	504971160	6950	6950	6950	6950	1
365	20231107	142000	504964210	6950	6950	6950	6950	1383
366	20231107	141900	495352360	6950	6950	6950	6950	0
367	20231107	141800	495352360	6950	6950	6950	6950	1
368	20231107	141700	495345410	6960	6960	6960	6960	0
369	20231107	141600	495345410	6960	6960	6960	6960	0
370	20231107	141500	495345410	6960	6960	6960	6960	0
371	20231107	141400	495345410	6960	6960	6960	6960	0
372	20231107	141300	495345410	6960	6960	6960	6960	244
373	20231107	141200	493647170	6950	6950	6950	6950	0
374	20231107	141100	493647170	6950	6950	6950	6950	6
375	20231107	141000	493605470	6960	6960	6960	6960	1
376	20231107	140900	493598510	6960	6960	6960	6960	0
377	20231107	140800	493598510	6960	6960	6960	6960	1
378	20231107	140700	493591550	6960	6960	6960	6960	0
379	20231107	140600	493591550	6960	6960	6960	6960	52
380	20231107	140500	493229630	6960	6960	6960	6960	0
381	20231107	140400	493229630	6960	6960	6960	6960	0
382	20231107	140300	493229630	6960	6960	6960	6960	3
383	20231107	140200	493208750	6950	6950	6950	6950	0
384	20231107	140100	493208750	6950	6950	6950	6950	0
385	20231107	140000	493208750	6950	6950	6950	6950	0
386	20231107	135900	493208750	6950	6950	6950	6950	488
387	20231107	135800	489817150	6950	6950	6950	6950	0
388	20231107	135700	489817150	6950	6950	6950	6950	0
389	20231107	135600	489817150	6950	6950	6950	6950	0
390	20231107	135500	489817150	6950	6950	6950	6950	10
391	20231107	135400	489747650	6950	6950	6950	6950	0
392	20231107	135300	489747650	6950	6950	6950	6950	2
393	20231107	135200	489733750	6950	6950	6950	6950	87
394	20231107	135100	489129100	6960	6960	6960	6960	1
395	20231107	135000	489122140	6970	6970	6970	6970	0
396	20231107	134900	489122140	6970	6970	6970	6970	0
397	20231107	134800	489122140	6970	6970	6970	6970	0
398	20231107	134700	489122140	6970	6970	6970	6970	0
399	20231107	134600	489122140	6970	6970	6970	6970	0
400	20231107	134500	489122140	6970	6970	6970	6970	1
401	20231107	134400	489115170	6920	6940	6970	6920	2026
402	20231107	134300	475058060	6930	6930	6930	6930	0
403	20231107	134200	475058060	6930	6930	6930	6920	1628
404	20231107	134100	463777020	6930	6930	6930	6930	18
405	20231107	134000	463652280	6930	6930	6930	6930	5
406	20231107	133900	463617630	6940	6940	6940	6940	50
407	20231107	133800	463270630	6940	6940	6940	6940	50
408	20231107	133700	462923630	6930	6930	6930	6930	0
409	20231107	133600	462923630	6930	6930	6930	6930	0
410	20231107	133500	462923630	6930	6940	6940	6930	6
411	20231107	133400	462882040	6940	6940	6940	6940	1
412	20231107	133300	462875100	6930	6930	6930	6930	4
413	20231107	133200	462847380	6930	6930	6930	6930	83
414	20231107	133100	462272190	6930	6930	6930	6930	0
415	20231107	133000	462272190	6930	6930	6930	6930	0
416	20231107	132900	462272190	6930	6930	6930	6930	0
417	20231107	132800	462272190	6930	6930	6930	6930	10
418	20231107	132700	462202890	6940	6940	6940	6940	0
419	20231107	132600	462202890	6940	6940	6940	6940	0
420	20231107	132500	462202890	6940	6940	6940	6940	0
421	20231107	132400	462202890	6940	6940	6940	6940	2
422	20231107	132300	462189010	6940	6940	6940	6940	0
423	20231107	132200	462189010	6940	6940	6940	6940	0
424	20231107	132100	462189010	6940	6940	6940	6940	0
425	20231107	132000	462189010	6940	6920	6940	6920	534
426	20231107	131900	458488510	6920	6920	6920	6920	0
427	20231107	131800	458488510	6920	6920	6920	6920	10
428	20231107	131700	458419310	6920	6920	6920	6920	0
429	20231107	131600	458419310	6920	6920	6920	6920	0
430	20231107	131500	458419310	6920	6920	6920	6920	0
431	20231107	131400	458419310	6920	6920	6920	6920	0
432	20231107	131300	458419310	6920	6920	6920	6920	0
433	20231107	131200	458419310	6920	6920	6920	6920	0
434	20231107	131100	458419310	6920	6910	6920	6910	6
435	20231107	131000	458377840	6910	6920	6920	6910	343
436	20231107	130900	456006940	6920	6920	6920	6920	0
437	20231107	130800	456006940	6920	6920	6920	6920	0
438	20231107	130700	456006940	6920	6920	6920	6920	2
439	20231107	130600	455993100	6920	6920	6920	6920	0
440	20231107	130500	455993100	6920	6920	6920	6920	35
441	20231107	130400	455750900	6930	6930	6930	6930	1
442	20231107	130300	455743970	6930	6930	6930	6930	218
443	20231107	130200	454233230	6940	6940	6940	6940	0
444	20231107	130100	454233230	6940	6940	6940	6940	0
445	20231107	130000	454233230	6940	6940	6940	6940	19
446	20231107	125900	454101370	6940	6940	6940	6940	20
447	20231107	125800	453962570	6940	6940	6940	6940	0
448	20231107	125700	453962570	6940	6940	6940	6940	265
449	20231107	125600	452123470	6940	6930	6940	6930	1787
450	20231107	125500	439731320	6920	6920	6920	6920	0
451	20231107	125400	439731320	6920	6920	6920	6920	64
452	20231107	125300	439288440	6940	6940	6940	6940	0
453	20231107	125200	439288440	6940	6930	6940	6930	727
454	20231107	125100	434250230	6910	6910	6910	6910	208
455	20231107	125000	432812950	6920	6920	6920	6920	1
456	20231107	124900	432806030	6920	6920	6920	6920	0
457	20231107	124800	432806030	6920	6920	6920	6920	119
458	20231107	124700	431982550	6920	6920	6920	6920	20
459	20231107	124600	431844150	6920	6920	6920	6920	0
460	20231107	124500	431844150	6920	6920	6920	6920	0
461	20231107	124400	431844150	6920	6910	6920	6910	200
462	20231107	124300	430461150	6910	6910	6910	6910	1
463	20231107	124200	430454240	6920	6920	6920	6920	0
464	20231107	124100	430454240	6920	6920	6920	6920	138
465	20231107	124000	429499280	6940	6940	6940	6940	0
466	20231107	123900	429499280	6940	6940	6940	6940	0
467	20231107	123800	429499280	6940	6940	6940	6940	47
468	20231107	123700	429173100	6930	6930	6940	6930	1277
469	20231107	123600	420321490	6930	6930	6930	6930	176
470	20231107	123500	419101810	6930	6930	6930	6930	1
471	20231107	123400	419094880	6920	6920	6920	6920	273
472	20231107	123300	417205720	6920	6910	6920	6910	13
473	20231107	123200	417115770	6920	6920	6920	6920	65
474	20231107	123100	416665970	6900	6900	6900	6900	0
475	20231107	123000	416665970	6900	6900	6900	6900	367
476	20231107	122900	414133670	6900	6900	6900	6900	0
477	20231107	122800	414133670	6900	6900	6900	6900	1
478	20231107	122700	414126770	6900	6900	6900	6900	0
479	20231107	122600	414126770	6900	6900	6900	6900	6
480	20231107	122500	414085370	6890	6890	6890	6890	0
481	20231107	122400	414085370	6890	6890	6890	6890	360
482	20231107	122300	411604970	6890	6890	6890	6890	60
483	20231107	122200	411191570	6890	6890	6890	6890	0
484	20231107	122100	411191570	6890	6890	6890	6890	1
485	20231107	122000	411184680	6890	6890	6890	6890	3
486	20231107	121900	411164010	6880	6880	6880	6880	5
487	20231107	121800	411129610	6890	6890	6890	6890	2
488	20231107	121700	411115830	6880	6880	6880	6880	75
489	20231107	121600	410599830	6880	6880	6880	6880	101
490	20231107	121500	409904950	6880	6870	6880	6870	111
491	20231107	121400	409141880	6870	6870	6870	6870	293
492	20231107	121300	407128970	6870	6870	6890	6870	196
493	20231107	121200	405782060	6890	6890	6890	6890	8
494	20231107	121100	405726940	6880	6890	6890	6880	243
495	20231107	121000	404054890	6910	6910	6910	6890	1633
496	20231107	120900	392786540	6910	6910	6910	6900	230
497	20231107	120800	391197540	6910	6900	6910	6900	68
498	20231107	120700	390727990	6910	6910	6910	6910	145
499	20231107	120600	389726040	6910	6910	6910	6910	0
500	20231107	120500	389726040	6910	6910	6910	6900	726
501	20231107	120400	384715770	6940	6940	6940	6940	0
502	20231107	120300	384715770	6940	6910	6940	6910	965
503	20231107	120200	378047020	6910	6920	6920	6910	18
504	20231107	120100	377922560	6920	6940	6940	6920	3162
505	20231107	120000	356019530	6940	6940	6940	6940	0
506	20231107	115900	356019530	6940	6940	6940	6940	0
507	20231107	115800	356019530	6940	6940	6940	6940	86
508	20231107	115700	355422690	6940	6940	6940	6940	0
509	20231107	115600	355422690	6940	6940	6940	6940	66
510	20231107	115500	354964650	6940	6940	6940	6940	1
511	20231107	115400	354957710	6940	6940	6940	6940	0
512	20231107	115300	354957710	6940	6940	6940	6940	0
513	20231107	115200	354957710	6940	6940	6940	6940	50
514	20231107	115100	354610710	6940	6940	6940	6940	0
515	20231107	115000	354610710	6940	6940	6940	6940	0
516	20231107	114900	354610710	6940	6940	6940	6940	199
517	20231107	114800	353229650	6940	6940	6940	6940	1
518	20231107	114700	353222710	6940	6940	6940	6940	99
519	20231107	114600	352535650	6930	6930	6930	6930	0
520	20231107	114500	352535650	6930	6940	6940	6930	15
521	20231107	114400	352431600	6940	6940	6940	6940	0
522	20231107	114300	352431600	6940	6940	6940	6940	0
523	20231107	114200	352431600	6940	6940	6940	6940	0
524	20231107	114100	352431600	6940	6940	6940	6940	100
525	20231107	114000	351737600	6930	6930	6930	6930	5
526	20231107	113900	351702950	6930	6930	6930	6930	0
527	20231107	113800	351702950	6930	6930	6930	6930	0
528	20231107	113700	351702950	6930	6930	6930	6930	0
529	20231107	113600	351702950	6930	6940	6940	6930	179
530	20231107	113500	350462450	6930	6940	6940	6930	15
531	20231107	113400	350358360	6940	6940	6940	6940	3
532	20231107	113300	350337540	6940	6940	6940	6940	74
533	20231107	113200	349823980	6940	6940	6940	6940	3
534	20231107	113100	349803160	6940	6940	6940	6940	0
535	20231107	113000	349803160	6940	6940	6940	6940	41
536	20231107	112900	349518620	6950	6950	6950	6950	0
537	20231107	112800	349518620	6950	6950	6950	6950	51
538	20231107	112700	349164170	6940	6940	6940	6940	189
539	20231107	112600	347852510	6930	6930	6930	6930	0
540	20231107	112500	347852510	6930	6930	6930	6930	101
541	20231107	112400	347152580	6930	6930	6930	6930	243
542	20231107	112300	345468590	6920	6930	6930	6920	81
543	20231107	112200	344908060	6930	6930	6930	6930	1
544	20231107	112100	344901130	6930	6930	6930	6930	3
545	20231107	112000	344880340	6930	6960	6960	6930	5586
546	20231107	111900	306045740	6970	6970	6970	6970	0
547	20231107	111800	306045740	6970	6970	6970	6970	3
548	20231107	111700	306024830	6970	6970	6970	6970	102
549	20231107	111600	305313890	6970	6960	6970	6960	68
550	20231107	111500	304840180	6960	6960	6960	6960	0
551	20231107	111400	304840180	6960	6960	6960	6960	133
552	20231107	111300	303914500	6960	6960	6960	6960	5
553	20231107	111200	303879700	6960	6970	6970	6960	2823
554	20231107	111100	284207820	6990	6980	6990	6970	265
555	20231107	111000	282357970	6980	6980	6980	6980	679
556	20231107	110900	277618550	6980	6980	6980	6980	31
557	20231107	110800	277402170	6970	6980	6980	6970	107
558	20231107	110700	276656370	6980	6980	6980	6980	0
559	20231107	110600	276656370	6980	6980	6980	6980	204
560	20231107	110500	275232450	6990	6990	6990	6990	330
561	20231107	110400	272925750	6990	6990	6990	6990	25
562	20231107	110300	272751000	7000	7000	7000	7000	0
563	20231107	110200	272751000	7000	7000	7000	7000	82
564	20231107	110100	272177000	7000	7000	7000	7000	0
565	20231107	110000	272177000	7000	7000	7000	7000	4
566	20231107	105900	272149000	7000	7000	7000	7000	26
567	20231107	105800	271967000	7030	7030	7030	7030	0
568	20231107	105700	271967000	7030	7030	7030	7030	0
569	20231107	105600	271967000	7030	7010	7030	6970	2001
570	20231107	105500	257994670	7030	7030	7030	7030	438
571	20231107	105400	254915530	7030	7030	7030	7030	0
572	20231107	105300	254915530	7030	7010	7030	7010	439
573	20231107	105200	251838120	7010	7010	7010	7010	562
574	20231107	105100	247898500	7000	7000	7000	7000	0
575	20231107	105000	247898500	7000	7000	7000	7000	1
576	20231107	104900	247891500	7000	7000	7000	7000	0
577	20231107	104800	247891500	7000	7010	7010	7000	3
578	20231107	104700	247870480	7010	7020	7020	7010	350
579	20231107	104600	245413490	7000	7000	7000	7000	0
580	20231107	104500	245413490	7000	7000	7000	7000	0
581	20231107	104400	245413490	7000	7000	7000	7000	1
582	20231107	104300	245406490	7020	7020	7020	7020	6
583	20231107	104200	245364370	7020	7020	7020	7020	4
584	20231107	104100	245336290	7010	7010	7010	7010	98
585	20231107	104000	244649310	7010	7010	7010	7010	0
586	20231107	103900	244649310	7010	7010	7010	7010	0
587	20231107	103800	244649310	7010	7010	7010	7010	20
588	20231107	103700	244509110	7000	7000	7000	7000	10
589	20231107	103600	244439110	7000	7000	7000	7000	1
590	20231107	103500	244432110	7000	7000	7000	7000	0
591	20231107	103400	244432110	7000	7000	7000	7000	0
592	20231107	103300	244432110	7000	7000	7000	7000	953
593	20231107	103200	237761110	7000	7000	7000	7000	0
594	20231107	103100	237761110	7000	7000	7000	7000	1
595	20231107	103000	237754110	7010	7010	7010	7010	0
596	20231107	102900	237754110	7010	7010	7010	7010	0
597	20231107	102800	237754110	7010	7010	7010	7010	0
598	20231107	102700	237754110	7010	7010	7010	7010	1
599	20231107	102600	237747100	6990	6990	6990	6990	0
600	20231107	102500	237747100	6990	6990	6990	6990	0
601	20231107	102400	237747100	6990	6990	6990	6990	0
602	20231107	102300	237747100	6990	6990	6990	6990	0
603	20231107	102200	237747100	6990	6990	6990	6990	0
604	20231107	102100	237747100	6990	6990	6990	6990	0
605	20231107	102000	237747100	6990	7000	7000	6990	120
606	20231107	101900	236908150	6990	7000	7000	6990	73
607	20231107	101800	236397780	7000	7000	7000	7000	0
608	20231107	101700	236397780	7000	7000	7000	7000	140
609	20231107	101600	235417780	7010	7010	7010	7010	1
610	20231107	101500	235410770	6970	6990	6990	6970	283
611	20231107	101400	233434740	6990	6990	6990	6990	20
612	20231107	101300	233294940	6980	6980	6980	6980	0
613	20231107	101200	233294940	6980	6980	6980	6980	1002
614	20231107	101100	226300980	6980	6990	6990	6980	204
615	20231107	101000	224876060	6990	6990	6990	6990	70
616	20231107	100900	224386760	6990	6990	6990	6990	215
617	20231107	100800	222883910	6990	7000	7000	6990	365
618	20231107	100700	220332240	7000	7010	7010	7000	2318
619	20231107	100600	204096100	7020	7020	7020	7020	48
620	20231107	100500	203759140	7020	7020	7020	7020	100
621	20231107	100400	203057140	7020	7020	7020	7020	1
622	20231107	100300	203050120	7020	7020	7020	7020	0
623	20231107	100200	203050120	7020	7020	7020	7020	50
624	20231107	100100	202699120	7030	7030	7030	7030	5
625	20231107	100000	202663970	7020	7020	7020	7020	300
626	20231107	095900	200557970	7040	7040	7040	7040	0
627	20231107	095800	200557970	7040	7040	7040	7040	7
628	20231107	095700	200508690	7040	7040	7040	7040	0
629	20231107	095600	200508690	7040	7040	7040	7040	7
630	20231107	095500	200459410	7040	7020	7040	7020	24
631	20231107	095400	200290790	7030	7030	7030	7030	0
632	20231107	095300	200290790	7030	7030	7030	7030	100
633	20231107	095200	199587790	7030	7020	7030	7020	351
634	20231107	095100	197121260	7030	7030	7030	7030	149
635	20231107	095000	196073790	7030	7030	7030	7030	10
636	20231107	094900	196003490	7040	7040	7040	7040	272
637	20231107	094800	194088610	7040	7040	7040	7040	100
638	20231107	094700	193384610	7030	7030	7030	7030	0
639	20231107	094600	193384610	7030	7030	7030	7030	100
640	20231107	094500	192681610	7040	7040	7040	7040	121
641	20231107	094400	191829770	7040	7040	7040	7040	11
642	20231107	094300	191752330	7040	7040	7040	7040	15
643	20231107	094200	191646730	7040	7040	7040	7040	0
644	20231107	094100	191646730	7040	7060	7060	7040	384
645	20231107	094000	188935910	7070	7050	7070	7050	540
646	20231107	093900	185122870	7040	7040	7040	7040	1056
647	20231107	093800	177688630	7040	7040	7040	7040	11
648	20231107	093700	177611190	7040	7040	7040	7040	341
649	20231107	093600	175210550	7040	7040	7040	7040	281
650	20231107	093500	173232310	7040	7010	7040	7010	501
651	20231107	093400	169705300	7040	7040	7040	7040	40
652	20231107	093300	169423700	7040	7040	7040	7040	0
653	20231107	093200	169423700	7040	7000	7040	7000	235
654	20231107	093100	167774530	7010	7040	7040	7010	2357
655	20231107	093000	151214490	7040	7040	7040	7040	10
656	20231107	092900	151144090	7040	7040	7040	7040	0
657	20231107	092800	151144090	7040	7040	7040	7040	11
658	20231107	092700	151066650	7030	7040	7040	7030	543
659	20231107	092600	147244630	7060	7040	7060	7040	708
660	20231107	092500	142248890	7030	7030	7030	7030	0
661	20231107	092400	142248890	7030	7030	7030	7030	49
662	20231107	092300	141904420	7020	7020	7020	7020	200
663	20231107	092200	140500420	7030	7030	7030	7030	0
664	20231107	092100	140500420	7030	7030	7030	7030	362
665	20231107	092000	137955560	7010	7010	7010	7010	150
666	20231107	091900	136904060	7030	7020	7030	7020	1275
667	20231107	091800	127940910	7030	7030	7030	7030	0
668	20231107	091700	127940910	7030	7010	7030	6980	2766
669	20231107	091600	108573700	7000	7000	7000	7000	829
670	20231107	091500	102770700	6970	6970	6970	6970	130
671	20231107	091400	101864600	7000	7000	7000	7000	85
672	20231107	091300	101269600	6970	6970	6970	6970	2379
673	20231107	091200	84687970	6970	6990	6990	6970	3367
674	20231107	091100	61153750	6990	7000	7000	6990	2085
675	20231107	091000	46571850	6990	7000	7000	6990	146
676	20231107	090900	45549860	7000	7020	7050	6990	1721
677	20231107	090800	33498640	7010	7010	7010	7010	0
678	20231107	090700	33498640	7010	6990	7010	6990	388
679	20231107	090600	30779380	6970	6970	6970	6970	321
680	20231107	090500	28542010	6970	6980	6980	6970	21
681	20231107	090400	28395630	6950	6970	6970	6950	1036
682	20231107	090300	21195410	6970	6980	6990	6950	1186
683	20231107	090200	12928220	6980	7010	7010	6980	61
684	20231107	090100	12500940	7000	7030	7030	7000	976
685	20231107	090000	5663230	7040	7080	7090	7040	800