KissMeData/301300/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210100	265086470	6960	6960	6960	6960	157
3	20231108	210000	265086470	6960	6960	6960	6960	0
4	20231108	205900	265086470	6960	6960	6960	6960	0
5	20231108	205800	265086470	6960	6960	6960	6960	0
6	20231108	205700	265086470	6960	6960	6960	6960	0
7	20231108	205600	265086470	6960	6960	6960	6960	0
8	20231108	205500	265086470	6960	6960	6960	6960	0
9	20231108	205400	265086470	6960	6960	6960	6960	0
10	20231108	205300	265086470	6960	6960	6960	6960	0
11	20231108	205200	265086470	6960	6960	6960	6960	0
12	20231108	205100	265086470	6960	6960	6960	6960	0
13	20231108	205000	265086470	6960	6960	6960	6960	0
14	20231108	204900	265086470	6960	6960	6960	6960	0
15	20231108	204800	265086470	6960	6960	6960	6960	0
16	20231108	204700	265086470	6960	6960	6960	6960	0
17	20231108	204600	265086470	6960	6960	6960	6960	0
18	20231108	204500	265086470	6960	6960	6960	6960	0
19	20231108	204400	265086470	6960	6960	6960	6960	0
20	20231108	204300	265086470	6960	6960	6960	6960	0
21	20231108	204200	265086470	6960	6960	6960	6960	0
22	20231108	204100	265086470	6960	6960	6960	6960	0
23	20231108	204000	265086470	6960	6960	6960	6960	0
24	20231108	203900	265086470	6960	6960	6960	6960	0
25	20231108	203800	265086470	6960	6960	6960	6960	0
26	20231108	203700	265086470	6960	6960	6960	6960	0
27	20231108	203600	265086470	6960	6960	6960	6960	0
28	20231108	203500	265086470	6960	6960	6960	6960	0
29	20231108	203400	265086470	6960	6960	6960	6960	0
30	20231108	203300	265086470	6960	6960	6960	6960	0
31	20231108	203200	265086470	6960	6960	6960	6960	0
32	20231108	203100	265086470	6960	6960	6960	6960	157
33	20231108	203000	265086470	6960	6960	6960	6960	0
34	20231108	202900	265086470	6960	6960	6960	6960	0
35	20231108	202800	265086470	6960	6960	6960	6960	0
36	20231108	202700	265086470	6960	6960	6960	6960	0
37	20231108	202600	265086470	6960	6960	6960	6960	0
38	20231108	202500	265086470	6960	6960	6960	6960	0
39	20231108	202400	265086470	6960	6960	6960	6960	0
40	20231108	202300	265086470	6960	6960	6960	6960	0
41	20231108	202200	265086470	6960	6960	6960	6960	0
42	20231108	202100	265086470	6960	6960	6960	6960	0
43	20231108	202000	265086470	6960	6960	6960	6960	0
44	20231108	201900	265086470	6960	6960	6960	6960	0
45	20231108	201800	265086470	6960	6960	6960	6960	0
46	20231108	201700	265086470	6960	6960	6960	6960	0
47	20231108	201600	265086470	6960	6960	6960	6960	0
48	20231108	201500	265086470	6960	6960	6960	6960	0
49	20231108	201400	265086470	6960	6960	6960	6960	0
50	20231108	201300	265086470	6960	6960	6960	6960	0
51	20231108	201200	265086470	6960	6960	6960	6960	0
52	20231108	201100	265086470	6960	6960	6960	6960	0
53	20231108	201000	265086470	6960	6960	6960	6960	0
54	20231108	200900	265086470	6960	6960	6960	6960	0
55	20231108	200800	265086470	6960	6960	6960	6960	0
56	20231108	200700	265086470	6960	6960	6960	6960	0
57	20231108	200600	265086470	6960	6960	6960	6960	0
58	20231108	200500	265086470	6960	6960	6960	6960	0
59	20231108	200400	265086470	6960	6960	6960	6960	0
60	20231108	200300	265086470	6960	6960	6960	6960	0
61	20231108	200200	265086470	6960	6960	6960	6960	0
62	20231108	200100	265086470	6960	6960	6960	6960	157
63	20231108	200000	265086470	6960	6960	6960	6960	0
64	20231108	195900	265086470	6960	6960	6960	6960	0
65	20231108	195800	265086470	6960	6960	6960	6960	0
66	20231108	195700	265086470	6960	6960	6960	6960	0
67	20231108	195600	265086470	6960	6960	6960	6960	0
68	20231108	195500	265086470	6960	6960	6960	6960	0
69	20231108	195400	265086470	6960	6960	6960	6960	0
70	20231108	195300	265086470	6960	6960	6960	6960	0
71	20231108	195200	265086470	6960	6960	6960	6960	0
72	20231108	195100	265086470	6960	6960	6960	6960	0
73	20231108	195000	265086470	6960	6960	6960	6960	0
74	20231108	194900	265086470	6960	6960	6960	6960	0
75	20231108	194800	265086470	6960	6960	6960	6960	0
76	20231108	194700	265086470	6960	6960	6960	6960	0
77	20231108	194600	265086470	6960	6960	6960	6960	0
78	20231108	194500	265086470	6960	6960	6960	6960	0
79	20231108	194400	265086470	6960	6960	6960	6960	0
80	20231108	194300	265086470	6960	6960	6960	6960	0
81	20231108	194200	265086470	6960	6960	6960	6960	0
82	20231108	194100	265086470	6960	6960	6960	6960	0
83	20231108	194000	265086470	6960	6960	6960	6960	0
84	20231108	193900	265086470	6960	6960	6960	6960	0
85	20231108	193800	265086470	6960	6960	6960	6960	0
86	20231108	193700	265086470	6960	6960	6960	6960	0
87	20231108	193600	265086470	6960	6960	6960	6960	0
88	20231108	193500	265086470	6960	6960	6960	6960	0
89	20231108	193400	265086470	6960	6960	6960	6960	0
90	20231108	193300	265086470	6960	6960	6960	6960	0
91	20231108	193200	265086470	6960	6960	6960	6960	0
92	20231108	193100	265086470	6960	6960	6960	6960	157
93	20231108	193000	265086470	6960	6960	6960	6960	0
94	20231108	192900	265086470	6960	6960	6960	6960	0
95	20231108	192800	265086470	6960	6960	6960	6960	0
96	20231108	192700	265086470	6960	6960	6960	6960	0
97	20231108	192600	265086470	6960	6960	6960	6960	0
98	20231108	192500	265086470	6960	6960	6960	6960	0
99	20231108	192400	265086470	6960	6960	6960	6960	0
100	20231108	192300	265086470	6960	6960	6960	6960	0
101	20231108	192200	265086470	6960	6960	6960	6960	0
102	20231108	192100	265086470	6960	6960	6960	6960	0
103	20231108	192000	265086470	6960	6960	6960	6960	0
104	20231108	191900	265086470	6960	6960	6960	6960	0
105	20231108	191800	265086470	6960	6960	6960	6960	0
106	20231108	191700	265086470	6960	6960	6960	6960	0
107	20231108	191600	265086470	6960	6960	6960	6960	0
108	20231108	191500	265086470	6960	6960	6960	6960	0
109	20231108	191400	265086470	6960	6960	6960	6960	0
110	20231108	191300	265086470	6960	6960	6960	6960	0
111	20231108	191200	265086470	6960	6960	6960	6960	0
112	20231108	191100	265086470	6960	6960	6960	6960	0
113	20231108	191000	265086470	6960	6960	6960	6960	0
114	20231108	190900	265086470	6960	6960	6960	6960	0
115	20231108	190800	265086470	6960	6960	6960	6960	0
116	20231108	190700	265086470	6960	6960	6960	6960	0
117	20231108	190600	265086470	6960	6960	6960	6960	0
118	20231108	190500	265086470	6960	6960	6960	6960	0
119	20231108	190400	265086470	6960	6960	6960	6960	0
120	20231108	190300	265086470	6960	6960	6960	6960	0
121	20231108	190200	265086470	6960	6960	6960	6960	0
122	20231108	190100	265086470	6960	6960	6960	6960	157
123	20231108	190000	265086470	6960	6960	6960	6960	0
124	20231108	185900	265086470	6960	6960	6960	6960	0
125	20231108	185800	265086470	6960	6960	6960	6960	0
126	20231108	185700	265086470	6960	6960	6960	6960	0
127	20231108	185600	265086470	6960	6960	6960	6960	0
128	20231108	185500	265086470	6960	6960	6960	6960	0
129	20231108	185400	265086470	6960	6960	6960	6960	0
130	20231108	185300	265086470	6960	6960	6960	6960	0
131	20231108	185200	265086470	6960	6960	6960	6960	0
132	20231108	185100	265086470	6960	6960	6960	6960	0
133	20231108	185000	265086470	6960	6960	6960	6960	0
134	20231108	184900	265086470	6960	6960	6960	6960	0
135	20231108	184800	265086470	6960	6960	6960	6960	0
136	20231108	184700	265086470	6960	6960	6960	6960	0
137	20231108	184600	265086470	6960	6960	6960	6960	0
138	20231108	184500	265086470	6960	6960	6960	6960	0
139	20231108	184400	265086470	6960	6960	6960	6960	0
140	20231108	184300	265086470	6960	6960	6960	6960	0
141	20231108	184200	265086470	6960	6960	6960	6960	0
142	20231108	184100	265086470	6960	6960	6960	6960	0
143	20231108	184000	265086470	6960	6960	6960	6960	0
144	20231108	183900	265086470	6960	6960	6960	6960	0
145	20231108	183800	265086470	6960	6960	6960	6960	0
146	20231108	183700	265086470	6960	6960	6960	6960	0
147	20231108	183600	265086470	6960	6960	6960	6960	0
148	20231108	183500	265086470	6960	6960	6960	6960	0
149	20231108	183400	265086470	6960	6960	6960	6960	0
150	20231108	183300	265086470	6960	6960	6960	6960	0
151	20231108	183200	265086470	6960	6960	6960	6960	0
152	20231108	183100	265086470	6960	6960	6960	6960	157
153	20231108	183000	265086470	6960	6960	6960	6960	0
154	20231108	182900	265086470	6960	6960	6960	6960	0
155	20231108	182800	265086470	6960	6960	6960	6960	0
156	20231108	182700	265086470	6960	6960	6960	6960	0
157	20231108	182600	265086470	6960	6960	6960	6960	0
158	20231108	182500	265086470	6960	6960	6960	6960	0
159	20231108	182400	265086470	6960	6960	6960	6960	0
160	20231108	182300	265086470	6960	6960	6960	6960	0
161	20231108	182200	265086470	6960	6960	6960	6960	0
162	20231108	182100	265086470	6960	6960	6960	6960	0
163	20231108	182000	265086470	6960	6960	6960	6960	0
164	20231108	181900	265086470	6960	6960	6960	6960	0
165	20231108	181800	265086470	6960	6960	6960	6960	0
166	20231108	181700	265086470	6960	6960	6960	6960	0
167	20231108	181600	265086470	6960	6960	6960	6960	0
168	20231108	181500	265086470	6960	6960	6960	6960	0
169	20231108	181400	265086470	6960	6960	6960	6960	0
170	20231108	181300	265086470	6960	6960	6960	6960	0
171	20231108	181200	265086470	6960	6960	6960	6960	0
172	20231108	181100	265086470	6960	6960	6960	6960	0
173	20231108	181000	265086470	6960	6960	6960	6960	0
174	20231108	180900	265086470	6960	6960	6960	6960	0
175	20231108	180800	265086470	6960	6960	6960	6960	0
176	20231108	180700	265086470	6960	6960	6960	6960	0
177	20231108	180600	265086470	6960	6960	6960	6960	0
178	20231108	180500	265086470	6960	6960	6960	6960	0
179	20231108	180400	265086470	6960	6960	6960	6960	0
180	20231108	180300	265086470	6960	6960	6960	6960	0
181	20231108	180200	265086470	6960	6960	6960	6960	0
182	20231108	180100	265086470	6960	6960	6960	6960	157
183	20231108	180000	265086470	6960	6960	6960	6960	0
184	20231108	175900	265086470	6960	6960	6960	6960	0
185	20231108	175800	265086470	6960	6960	6960	6960	0
186	20231108	175700	265086470	6960	6960	6960	6960	0
187	20231108	175600	265086470	6960	6960	6960	6960	0
188	20231108	175500	265086470	6960	6960	6960	6960	0
189	20231108	175400	265086470	6960	6960	6960	6960	0
190	20231108	175300	265086470	6960	6960	6960	6960	0
191	20231108	175200	265086470	6960	6960	6960	6960	0
192	20231108	175100	265086470	6960	6960	6960	6960	0
193	20231108	175000	265086470	6960	6960	6960	6960	0
194	20231108	174900	265086470	6960	6960	6960	6960	0
195	20231108	174800	265086470	6960	6960	6960	6960	0
196	20231108	174700	265086470	6960	6960	6960	6960	0
197	20231108	174600	265086470	6960	6960	6960	6960	0
198	20231108	174500	265086470	6960	6960	6960	6960	0
199	20231108	174400	265086470	6960	6960	6960	6960	0
200	20231108	174300	265086470	6960	6960	6960	6960	0
201	20231108	174200	265086470	6960	6960	6960	6960	0
202	20231108	174100	265086470	6960	6960	6960	6960	0
203	20231108	174000	265086470	6960	6960	6960	6960	0
204	20231108	173900	265086470	6960	6960	6960	6960	0
205	20231108	173800	265086470	6960	6960	6960	6960	0
206	20231108	173700	265086470	6960	6960	6960	6960	0
207	20231108	173600	265086470	6960	6960	6960	6960	0
208	20231108	173500	265086470	6960	6960	6960	6960	0
209	20231108	173400	265086470	6960	6960	6960	6960	0
210	20231108	173300	265086470	6960	6960	6960	6960	0
211	20231108	173200	265086470	6960	6960	6960	6960	0
212	20231108	173100	265086470	6960	6960	6960	6960	157
213	20231108	173000	265086470	6960	6960	6960	6960	0
214	20231108	172900	265086470	6960	6960	6960	6960	0
215	20231108	172800	265086470	6960	6960	6960	6960	0
216	20231108	172700	265086470	6960	6960	6960	6960	0
217	20231108	172600	265086470	6960	6960	6960	6960	0
218	20231108	172500	265086470	6960	6960	6960	6960	0
219	20231108	172400	265086470	6960	6960	6960	6960	0
220	20231108	172300	265086470	6960	6960	6960	6960	0
221	20231108	172200	265086470	6960	6960	6960	6960	0
222	20231108	172100	265086470	6960	6960	6960	6960	0
223	20231108	172000	265086470	6960	6960	6960	6960	0
224	20231108	171900	265086470	6960	6960	6960	6960	0
225	20231108	171800	265086470	6960	6960	6960	6960	0
226	20231108	171700	265086470	6960	6960	6960	6960	0
227	20231108	171600	265086470	6960	6960	6960	6960	0
228	20231108	171500	265086470	6960	6960	6960	6960	0
229	20231108	171400	265086470	6960	6960	6960	6960	0
230	20231108	171300	265086470	6960	6960	6960	6960	0
231	20231108	171200	265086470	6960	6960	6960	6960	0
232	20231108	171100	265086470	6960	6960	6960	6960	0
233	20231108	171000	265086470	6960	6960	6960	6960	0
234	20231108	170900	265086470	6960	6960	6960	6960	0
235	20231108	170800	265086470	6960	6960	6960	6960	0
236	20231108	170700	265086470	6960	6960	6960	6960	0
237	20231108	170600	265086470	6960	6960	6960	6960	0
238	20231108	170500	265086470	6960	6960	6960	6960	0
239	20231108	170400	265086470	6960	6960	6960	6960	0
240	20231108	170300	265086470	6960	6960	6960	6960	0
241	20231108	170200	265086470	6960	6960	6960	6960	0
242	20231108	170100	265086470	6960	6960	6960	6960	157
243	20231108	170000	265086470	6960	6960	6960	6960	0
244	20231108	165900	265086470	6960	6960	6960	6960	0
245	20231108	165800	265086470	6960	6960	6960	6960	0
246	20231108	165700	265086470	6960	6960	6960	6960	0
247	20231108	165600	265086470	6960	6960	6960	6960	0
248	20231108	165500	265086470	6960	6960	6960	6960	0
249	20231108	165400	265086470	6960	6960	6960	6960	0
250	20231108	165300	265086470	6960	6960	6960	6960	0
251	20231108	165200	265086470	6960	6960	6960	6960	0
252	20231108	165100	265086470	6960	6960	6960	6960	0
253	20231108	165000	265086470	6960	6960	6960	6960	0
254	20231108	164900	265086470	6960	6960	6960	6960	0
255	20231108	164800	265086470	6960	6960	6960	6960	0
256	20231108	164700	265086470	6960	6960	6960	6960	0
257	20231108	164600	265086470	6960	6960	6960	6960	0
258	20231108	164500	265086470	6960	6960	6960	6960	0
259	20231108	164400	265086470	6960	6960	6960	6960	0
260	20231108	164300	265086470	6960	6960	6960	6960	0
261	20231108	164200	265086470	6960	6960	6960	6960	0
262	20231108	164100	265086470	6960	6960	6960	6960	0
263	20231108	164000	265086470	6960	6960	6960	6960	0
264	20231108	163900	265086470	6960	6960	6960	6960	0
265	20231108	163800	265086470	6960	6960	6960	6960	0
266	20231108	163700	265086470	6960	6960	6960	6960	0
267	20231108	163600	265086470	6960	6960	6960	6960	0
268	20231108	163500	265086470	6960	6960	6960	6960	0
269	20231108	163400	265086470	6960	6960	6960	6960	0
270	20231108	163300	265086470	6960	6960	6960	6960	0
271	20231108	163200	265086470	6960	6960	6960	6960	0
272	20231108	163100	265086470	6960	6960	6960	6960	157
273	20231108	163000	265086470	6960	6960	6960	6960	0
274	20231108	162900	265086470	6960	6960	6960	6960	0
275	20231108	162800	265086470	6960	6960	6960	6960	0
276	20231108	162700	265086470	6960	6960	6960	6960	0
277	20231108	162600	265086470	6960	6960	6960	6960	0
278	20231108	162500	265086470	6960	6960	6960	6960	0
279	20231108	162400	265086470	6960	6960	6960	6960	0
280	20231108	162300	265086470	6960	6960	6960	6960	0
281	20231108	162200	265086470	6960	6960	6960	6960	0
282	20231108	162100	265086470	6960	6960	6960	6960	0
283	20231108	162000	265086470	6960	6960	6960	6960	0
284	20231108	161900	265086470	6960	6960	6960	6960	0
285	20231108	161800	265086470	6960	6960	6960	6960	0
286	20231108	161700	265086470	6960	6960	6960	6960	0
287	20231108	161600	265086470	6960	6960	6960	6960	0
288	20231108	161500	265086470	6960	6960	6960	6960	0
289	20231108	161400	265086470	6960	6960	6960	6960	0
290	20231108	161300	265086470	6960	6960	6960	6960	0
291	20231108	161200	265086470	6960	6960	6960	6960	0
292	20231108	161100	265086470	6960	6960	6960	6960	0
293	20231108	161000	265086470	6960	6960	6960	6960	0
294	20231108	160900	265086470	6960	6960	6960	6960	0
295	20231108	160800	265086470	6960	6960	6960	6960	0
296	20231108	160700	265086470	6960	6960	6960	6960	0
297	20231108	160600	265086470	6960	6960	6960	6960	0
298	20231108	160500	265086470	6960	6960	6960	6960	0
299	20231108	160400	265086470	6960	6960	6960	6960	0
300	20231108	160300	265086470	6960	6960	6960	6960	0
301	20231108	160200	265086470	6960	6960	6960	6960	0
302	20231108	160100	265086470	6960	6960	6960	6960	157
303	20231108	160000	265086470	6960	6960	6960	6960	0
304	20231108	155900	265086470	6960	6960	6960	6960	0
305	20231108	155800	265086470	6960	6960	6960	6960	0
306	20231108	155700	265086470	6960	6960	6960	6960	0
307	20231108	155600	265086470	6960	6960	6960	6960	0
308	20231108	155500	265086470	6960	6960	6960	6960	0
309	20231108	155400	265086470	6960	6960	6960	6960	0
310	20231108	155300	265086470	6960	6960	6960	6960	0
311	20231108	155200	265086470	6960	6960	6960	6960	0
312	20231108	155100	265086470	6960	6960	6960	6960	0
313	20231108	155000	265086470	6960	6960	6960	6960	0
314	20231108	154900	265086470	6960	6960	6960	6960	0
315	20231108	154800	265086470	6960	6960	6960	6960	0
316	20231108	154700	265086470	6960	6960	6960	6960	0
317	20231108	154600	265086470	6960	6960	6960	6960	0
318	20231108	154500	265086470	6960	6960	6960	6960	0
319	20231108	154400	265086470	6960	6960	6960	6960	0
320	20231108	154300	265086470	6960	6960	6960	6960	0
321	20231108	154200	265086470	6960	6960	6960	6960	0
322	20231108	154100	265086470	6960	6960	6960	6960	0
323	20231108	154000	265086470	6960	6960	6960	6960	0
324	20231108	153900	265086470	6960	6960	6960	6960	0
325	20231108	153800	265086470	6960	6960	6960	6960	0
326	20231108	153700	265086470	6960	6960	6960	6960	0
327	20231108	153600	265086470	6960	6960	6960	6960	0
328	20231108	153500	265086470	6960	6960	6960	6960	0
329	20231108	153400	265086470	6960	6960	6960	6960	0
330	20231108	153300	265086470	6960	6960	6960	6960	0
331	20231108	153200	265086470	6960	6960	6960	6960	0
332	20231108	153100	265086470	6960	6960	6960	6960	157
333	20231108	153000	265086470	6960	6960	6960	6960	157
334	20231108	152900	263993750	6960	6960	6960	6960	0
335	20231108	152800	263993750	6960	6960	6960	6960	0
336	20231108	152700	263993750	6960	6960	6960	6960	0
337	20231108	152600	263993750	6960	6960	6960	6960	0
338	20231108	152500	263993750	6960	6960	6960	6960	0
339	20231108	152400	263993750	6960	6960	6960	6960	0
340	20231108	152300	263993750	6960	6960	6960	6960	0
341	20231108	152200	263993750	6960	6960	6960	6960	0
342	20231108	152100	263993750	6960	6960	6960	6960	0
343	20231108	152000	263993750	6960	6960	6960	6960	0
344	20231108	151900	263993750	6960	6990	6990	6960	340
345	20231108	151800	261627320	6960	6990	6990	6960	17
346	20231108	151700	261508550	6990	6990	6990	6990	0
347	20231108	151600	261508550	6990	6910	6990	6910	225
348	20231108	151500	259941790	6910	6910	6910	6910	1
349	20231108	151400	259934880	6960	6900	6960	6900	25
350	20231108	151300	259761110	6900	6900	6970	6900	3
351	20231108	151200	259740340	6970	6970	6970	6900	3
352	20231108	151100	259719500	6920	6920	6920	6920	1
353	20231108	151000	259712580	6910	6920	6920	6910	5
354	20231108	150900	259678020	6970	6890	6970	6890	2
355	20231108	150800	259664160	6890	6890	6970	6890	4
356	20231108	150700	259636520	6980	6980	6980	6980	1
357	20231108	150600	259629540	6990	6930	6990	6890	3199
358	20231108	150500	237517890	6920	6930	6940	6920	213
359	20231108	150400	236043880	6930	6930	6930	6930	3
360	20231108	150300	236023090	6940	6920	6940	6920	97
361	20231108	150200	235349930	6920	6940	6940	6920	5
362	20231108	150100	235315270	6940	6940	6940	6940	1
363	20231108	150000	235308330	6960	6960	6960	6960	5
364	20231108	145900	235273530	6970	6980	6980	6960	18
365	20231108	145800	235148080	6990	6960	7010	6960	96
366	20231108	145700	234476990	6940	6950	6950	6940	2
367	20231108	145600	234463100	6950	6950	6950	6950	2
368	20231108	145500	234449200	6940	6930	6940	6930	4
369	20231108	145400	234421450	6930	6930	6930	6930	3
370	20231108	145300	234400660	6950	6930	6950	6930	55
371	20231108	145200	234019040	6920	6920	6920	6920	4
372	20231108	145100	233991360	6920	6920	6920	6920	2
373	20231108	145000	233977520	6920	6930	6930	6920	2
374	20231108	144900	233963670	6930	6930	6930	6930	1
375	20231108	144800	233956740	6930	6940	6940	6930	154
376	20231108	144700	232888220	6950	6950	6950	6950	487
377	20231108	144600	229503570	6950	6950	6950	6950	2
378	20231108	144500	229489670	6950	6950	6950	6950	8
379	20231108	144400	229434070	6950	6950	6950	6950	5
380	20231108	144300	229399320	6950	6950	6950	6950	154
381	20231108	144200	228329020	6950	6950	6950	6950	3
382	20231108	144100	228308170	6950	6950	6950	6950	2
383	20231108	144000	228294270	6950	6950	6950	6950	0
384	20231108	143900	228294270	6950	6950	6950	6950	2
385	20231108	143800	228280370	6960	6960	6960	6960	79
386	20231108	143700	227730530	6950	6950	6950	6950	61
387	20231108	143600	227306580	6950	6960	6960	6950	475
388	20231108	143500	224002070	6960	6960	6960	6960	1
389	20231108	143400	223995110	6960	6960	6960	6960	1
390	20231108	143300	223988150	6960	6960	6960	6960	1
391	20231108	143200	223981190	6960	6970	6970	6960	501
392	20231108	143100	220490600	6970	6970	6970	6970	2
393	20231108	143000	220476660	6980	6980	6980	6980	135
394	20231108	142900	219534360	6980	6980	6980	6980	0
395	20231108	142800	219534360	6980	6990	6990	6980	90
396	20231108	142700	218905270	6990	6990	6990	6990	1
397	20231108	142600	218898280	6990	6990	6990	6990	1
398	20231108	142500	218891290	6990	6990	6990	6990	0
399	20231108	142400	218891290	6990	6990	6990	6990	11
400	20231108	142300	218814400	6990	7000	7000	6990	51
401	20231108	142200	218457410	7000	7000	7000	7000	1
402	20231108	142100	218450410	7000	7000	7000	7000	1
403	20231108	142000	218443410	7010	7010	7010	7010	1
404	20231108	141900	218436400	7010	7010	7010	7010	1
405	20231108	141800	218429390	7010	7010	7010	7010	0
406	20231108	141700	218429390	7010	7010	7010	7010	61
407	20231108	141600	218001780	7010	7010	7010	7010	2
408	20231108	141500	217987760	7000	7000	7000	7000	0
409	20231108	141400	217987760	7000	7000	7000	7000	6
410	20231108	141300	217945760	7000	7010	7010	7000	39
411	20231108	141200	217672380	7010	7010	7010	7010	30
412	20231108	141100	217462080	7010	7010	7010	7010	50
413	20231108	141000	217111580	7010	7010	7010	7010	0
414	20231108	140900	217111580	7010	7010	7010	7010	0
415	20231108	140800	217111580	7010	7010	7010	7010	4
416	20231108	140700	217083540	7010	7010	7010	7010	0
417	20231108	140600	217083540	7010	7010	7010	7010	0
418	20231108	140500	217083540	7010	7010	7010	7010	0
419	20231108	140400	217083540	7010	7010	7010	7010	0
420	20231108	140300	217083540	7010	7070	7070	7010	300
421	20231108	140200	214974540	7070	7060	7070	7060	1119
422	20231108	140100	207073210	7060	7060	7060	7060	0
423	20231108	140000	207073210	7060	7060	7060	7060	0
424	20231108	135900	207073210	7060	7060	7060	7060	0
425	20231108	135800	207073210	7060	7060	7060	7060	10
426	20231108	135700	207002610	7010	7010	7010	7010	0
427	20231108	135600	207002610	7010	7010	7010	7010	0
428	20231108	135500	207002610	7010	7050	7050	7010	2
429	20231108	135400	206988550	7070	7070	7070	7070	0
430	20231108	135300	206988550	7070	7070	7070	7070	0
431	20231108	135200	206988550	7070	7070	7070	7070	0
432	20231108	135100	206988550	7070	7070	7070	7070	0
433	20231108	135000	206988550	7070	7070	7070	7070	0
434	20231108	134900	206988550	7070	7010	7070	7010	324
435	20231108	134800	204715000	7060	7060	7060	7060	0
436	20231108	134700	204715000	7060	7050	7060	7050	9
437	20231108	134600	204651470	7060	7010	7060	7010	472
438	20231108	134500	201341650	7070	7070	7070	7070	0
439	20231108	134400	201341650	7070	7070	7070	7070	0
440	20231108	134300	201341650	7070	7070	7070	7070	1
441	20231108	134200	201334580	7010	7010	7010	7010	0
442	20231108	134100	201334580	7010	7010	7010	7010	0
443	20231108	134000	201334580	7010	7010	7010	7010	0
444	20231108	133900	201334580	7010	7010	7010	7010	0
445	20231108	133800	201334580	7010	7010	7010	7010	0
446	20231108	133700	201334580	7010	7010	7010	7010	0
447	20231108	133600	201334580	7010	7010	7010	7010	3
448	20231108	133500	201313550	7020	7020	7020	7020	1
449	20231108	133400	201306530	7020	7020	7020	7020	1
450	20231108	133300	201299510	7010	7010	7010	7010	0
451	20231108	133200	201299510	7010	7010	7010	7010	0
452	20231108	133100	201299510	7010	7010	7010	7010	0
453	20231108	133000	201299510	7010	7010	7010	7010	0
454	20231108	132900	201299510	7010	7010	7010	7010	0
455	20231108	132800	201299510	7010	7010	7010	7010	0
456	20231108	132700	201299510	7010	7010	7010	7010	1
457	20231108	132600	201292500	7010	7020	7020	7010	352
458	20231108	132500	198823470	7060	7060	7060	7060	0
459	20231108	132400	198823470	7060	7060	7060	7060	1
460	20231108	132300	198816410	7020	7010	7020	7010	80
461	20231108	132200	198254860	7020	7020	7020	7020	0
462	20231108	132100	198254860	7020	7020	7020	7020	103
463	20231108	132000	197531800	7020	7020	7020	7020	1
464	20231108	131900	197524780	7020	7020	7020	7020	73
465	20231108	131800	197012320	7020	7020	7020	7020	21
466	20231108	131700	196864900	7010	7010	7010	7010	0
467	20231108	131600	196864900	7010	7010	7010	7010	0
468	20231108	131500	196864900	7010	7010	7010	7010	0
469	20231108	131400	196864900	7010	7010	7010	7010	0
470	20231108	131300	196864900	7010	7000	7070	7000	457
471	20231108	131200	193661890	6970	6970	6970	6970	0
472	20231108	131100	193661890	6970	6960	7000	6960	173
473	20231108	131000	192457760	7000	7000	7000	7000	101
474	20231108	130900	191750760	6950	6950	6950	6950	0
475	20231108	130800	191750760	6950	6950	6950	6950	0
476	20231108	130700	191750760	6950	6970	6970	6950	500
477	20231108	130600	188273110	6960	6960	6960	6960	0
478	20231108	130500	188273110	6960	6970	6970	6960	8
479	20231108	130400	188217420	6960	6960	6960	6960	70
480	20231108	130300	187730220	6960	6960	6960	6960	0
481	20231108	130200	187730220	6960	7000	7000	6960	4
482	20231108	130100	187702290	7000	7000	7000	7000	0
483	20231108	130000	187702290	7000	7000	7000	7000	0
484	20231108	125900	187702290	7000	7000	7000	7000	0
485	20231108	125800	187702290	7000	7000	7000	7000	0
486	20231108	125700	187702290	7000	7000	7000	7000	0
487	20231108	125600	187702290	7000	7000	7000	7000	93
488	20231108	125500	187051290	7000	7000	7000	7000	5
489	20231108	125400	187016290	7000	7000	7000	7000	0
490	20231108	125300	187016290	7000	7000	7000	7000	1
491	20231108	125200	187009290	6960	6960	6960	6960	0
492	20231108	125100	187009290	6960	6960	6960	6960	0
493	20231108	125000	187009290	6960	7000	7000	6960	23
494	20231108	124900	186848400	6950	6950	6950	6950	0
495	20231108	124800	186848400	6950	6950	6950	6950	0
496	20231108	124700	186848400	6950	6950	6950	6950	0
497	20231108	124600	186848400	6950	6950	6950	6950	0
498	20231108	124500	186848400	6950	7000	7000	6950	601
499	20231108	124400	182657030	7000	7000	7000	7000	0
500	20231108	124300	182657030	7000	7000	7000	7000	0
501	20231108	124200	182657030	7000	7000	7000	7000	0
502	20231108	124100	182657030	7000	7000	7000	7000	0
503	20231108	124000	182657030	7000	7000	7000	7000	0
504	20231108	123900	182657030	7000	7000	7000	7000	300
505	20231108	123800	180557030	7000	7000	7000	7000	501
506	20231108	123700	177050030	7010	7010	7010	7010	188
507	20231108	123600	175732150	7010	7010	7010	7010	0
508	20231108	123500	175732150	7010	7010	7010	7010	10
509	20231108	123400	175662050	7020	7030	7030	7020	75
510	20231108	123300	175135540	7020	7040	7040	7020	758
511	20231108	123200	169803170	7050	7050	7050	7050	0
512	20231108	123100	169803170	7050	7050	7050	7050	352
513	20231108	123000	167321570	7060	7060	7060	7060	0
514	20231108	122900	167321570	7060	7060	7060	7060	0
515	20231108	122800	167321570	7060	7070	7070	7060	450
516	20231108	122700	164141590	7070	7070	7070	7070	0
517	20231108	122600	164141590	7070	7070	7070	7070	0
518	20231108	122500	164141590	7070	7070	7070	7070	8
519	20231108	122400	164085030	7080	7080	7080	7080	0
520	20231108	122300	164085030	7080	7080	7080	7080	0
521	20231108	122200	164085030	7080	7080	7080	7080	0
522	20231108	122100	164085030	7080	7090	7090	7080	363
523	20231108	122000	161512800	7090	7090	7090	7090	0
524	20231108	121900	161512800	7090	7100	7100	7090	34
525	20231108	121800	161271730	7100	7100	7100	7100	0
526	20231108	121700	161271730	7100	7100	7100	7100	57
527	20231108	121600	160867030	7090	7090	7090	7090	1
528	20231108	121500	160859940	7090	7090	7090	7090	21
529	20231108	121400	160711050	7090	7100	7100	7090	2
530	20231108	121300	160696860	7100	7100	7100	7100	0
531	20231108	121200	160696860	7100	7100	7100	7100	0
532	20231108	121100	160696860	7100	7100	7100	7100	0
533	20231108	121000	160696860	7100	7100	7100	7100	0
534	20231108	120900	160696860	7100	7100	7100	7100	0
535	20231108	120800	160696860	7100	7090	7100	7090	224
536	20231108	120700	159107570	7080	7080	7080	7080	0
537	20231108	120600	159107570	7080	7080	7080	7080	0
538	20231108	120500	159107570	7080	7080	7080	7080	50
539	20231108	120400	158753570	7100	7100	7100	7100	0
540	20231108	120300	158753570	7100	7100	7100	7100	0
541	20231108	120200	158753570	7100	7100	7100	7100	0
542	20231108	120100	158753570	7100	7100	7100	7100	0
543	20231108	120000	158753570	7100	7100	7100	7100	42
544	20231108	115900	158455370	7080	7080	7080	7080	0
545	20231108	115800	158455370	7080	7080	7080	7080	0
546	20231108	115700	158455370	7080	7080	7080	7080	0
547	20231108	115600	158455370	7080	7080	7080	7080	0
548	20231108	115500	158455370	7080	7080	7080	7080	0
549	20231108	115400	158455370	7080	7080	7080	7080	41
550	20231108	115300	158165090	7070	7070	7070	7070	13
551	20231108	115200	158073180	7070	7070	7070	7070	0
552	20231108	115100	158073180	7070	7070	7070	7070	0
553	20231108	115000	158073180	7070	7070	7070	7070	0
554	20231108	114900	158073180	7070	7070	7070	7070	25
555	20231108	114800	157896430	7070	7070	7070	7070	0
556	20231108	114700	157896430	7070	7070	7070	7070	0
557	20231108	114600	157896430	7070	7070	7070	7070	1
558	20231108	114500	157889360	7070	7070	7070	7070	0
559	20231108	114400	157889360	7070	7070	7070	7070	0
560	20231108	114300	157889360	7070	7070	7070	7070	0
561	20231108	114200	157889360	7070	7070	7070	7070	0
562	20231108	114100	157889360	7070	7070	7070	7070	0
563	20231108	114000	157889360	7070	7070	7070	7070	69
564	20231108	113900	157401530	7070	7080	7080	7070	300
565	20231108	113800	155280280	7080	7080	7080	7080	0
566	20231108	113700	155280280	7080	7090	7090	7080	157
567	20231108	113600	154168220	7080	7080	7080	7080	0
568	20231108	113500	154168220	7080	7080	7080	7080	20
569	20231108	113400	154026620	7080	7080	7080	7080	0
570	20231108	113300	154026620	7080	7080	7080	7080	0
571	20231108	113200	154026620	7080	7080	7080	7080	0
572	20231108	113100	154026620	7080	7080	7080	7080	0
573	20231108	113000	154026620	7080	7080	7080	7080	0
574	20231108	112900	154026620	7080	7080	7080	7080	30
575	20231108	112800	153814220	7080	7080	7080	7080	1
576	20231108	112700	153807140	7080	7080	7080	7080	2
577	20231108	112600	153792980	7080	7080	7080	7080	21
578	20231108	112500	153644300	7080	7080	7080	7080	0
579	20231108	112400	153644300	7080	7080	7080	7080	2
580	20231108	112300	153630140	7120	7120	7120	7120	0
581	20231108	112200	153630140	7120	7120	7120	7120	0
582	20231108	112100	153630140	7120	7120	7120	7120	0
583	20231108	112000	153630140	7120	7120	7120	7120	0
584	20231108	111900	153630140	7120	7120	7120	7120	1
585	20231108	111800	153623020	7090	7110	7110	7090	60
586	20231108	111700	153196970	7120	7120	7120	7120	64
587	20231108	111600	152741290	7110	7110	7110	7110	6
588	20231108	111500	152698630	7110	7110	7110	7110	15
589	20231108	111400	152591980	7120	7120	7120	7120	2
590	20231108	111300	152577740	7110	7110	7110	7110	0
591	20231108	111200	152577740	7110	7110	7110	7110	0
592	20231108	111100	152577740	7110	7110	7110	7110	0
593	20231108	111000	152577740	7110	7110	7110	7110	10
594	20231108	110900	152506640	7110	7110	7110	7110	0
595	20231108	110800	152506640	7110	7110	7110	7110	0
596	20231108	110700	152506640	7110	7120	7120	7110	38
597	20231108	110600	152236110	7120	7130	7130	7120	47
598	20231108	110500	151901010	7140	7140	7140	7140	0
599	20231108	110400	151901010	7140	7140	7140	7140	0
600	20231108	110300	151901010	7140	7140	7140	7140	5
601	20231108	110200	151865310	7140	7130	7140	7130	2
602	20231108	110100	151851040	7110	7110	7110	7110	2
603	20231108	110000	151836820	7110	7110	7110	7110	0
604	20231108	105900	151836820	7110	7110	7110	7110	1
605	20231108	105800	151829710	7140	7140	7140	7140	1
606	20231108	105700	151822570	7140	7140	7140	7140	0
607	20231108	105600	151822570	7140	7140	7140	7140	0
608	20231108	105500	151822570	7140	7110	7140	7110	100
609	20231108	105400	151109960	7110	7110	7110	7110	10
610	20231108	105300	151038860	7110	7130	7130	7110	524
611	20231108	105200	147303220	7140	7140	7140	7140	35
612	20231108	105100	147053320	7130	7130	7130	7130	63
613	20231108	105000	146604130	7120	7120	7120	7120	60
614	20231108	104900	146176930	7120	7120	7120	7120	85
615	20231108	104800	145571730	7120	7120	7120	7120	0
616	20231108	104700	145571730	7120	7120	7120	7120	1
617	20231108	104600	145564610	7120	7120	7120	7120	12
618	20231108	104500	145479170	7100	7100	7100	7100	0
619	20231108	104400	145479170	7100	7100	7100	7100	1
620	20231108	104300	145472070	7110	7090	7110	7090	69
621	20231108	104200	144982420	7090	7090	7090	7090	0
622	20231108	104100	144982420	7090	7090	7090	7090	0
623	20231108	104000	144982420	7090	7090	7090	7090	28
624	20231108	103900	144783900	7090	7090	7090	7090	90
625	20231108	103800	144145800	7090	7090	7090	7090	0
626	20231108	103700	144145800	7090	7090	7090	7090	0
627	20231108	103600	144145800	7090	7090	7090	7090	0
628	20231108	103500	144145800	7090	7090	7090	7090	0
629	20231108	103400	144145800	7090	7090	7090	7090	75
630	20231108	103300	143614050	7070	7070	7070	7070	0
631	20231108	103200	143614050	7070	7070	7070	7070	0
632	20231108	103100	143614050	7070	7070	7070	7070	100
633	20231108	103000	142907050	7090	7090	7090	7090	0
634	20231108	102900	142907050	7090	7090	7090	7090	0
635	20231108	102800	142907050	7090	7090	7090	7090	0
636	20231108	102700	142907050	7090	7090	7090	7090	50
637	20231108	102600	142552550	7100	7100	7100	7100	112
638	20231108	102500	141757350	7150	7150	7150	7150	73
639	20231108	102400	141235400	7150	7150	7150	7150	0
640	20231108	102300	141235400	7150	7150	7150	7150	1
641	20231108	102200	141228250	7150	7120	7150	7110	363
642	20231108	102100	138647170	7130	7130	7130	7130	4
643	20231108	102000	138618650	7130	7140	7140	7130	109
644	20231108	101900	137841260	7170	7170	7170	7170	0
645	20231108	101800	137841260	7170	7170	7170	7170	80
646	20231108	101700	137267660	7160	7130	7170	7130	536
647	20231108	101600	133429950	7140	7160	7160	7140	5
648	20231108	101500	133394170	7130	7140	7140	7130	57
649	20231108	101400	132987650	7150	7150	7150	7150	7
650	20231108	101300	132937600	7140	7130	7140	7130	270
651	20231108	101200	131010730	7130	7130	7130	7120	11
652	20231108	101100	130932330	7130	7130	7130	7130	70
653	20231108	101000	130433230	7130	7130	7130	7130	1
654	20231108	100900	130426100	7140	7140	7140	7130	7
655	20231108	100800	130376170	7120	7130	7130	7120	157
656	20231108	100700	129257810	7120	7120	7120	7120	5
657	20231108	100600	129222210	7100	7100	7100	7100	0
658	20231108	100500	129222210	7100	7100	7100	7100	100
659	20231108	100400	128512210	7090	7090	7090	7090	0
660	20231108	100300	128512210	7090	7160	7160	7090	11
661	20231108	100200	128433590	7160	7090	7160	7090	400
662	20231108	100100	125576240	7090	7050	7090	7040	1514
663	20231108	100000	114902910	7030	7050	7050	7030	763
664	20231108	095900	109524000	7050	7050	7050	7050	53
665	20231108	095800	109150350	7050	7060	7090	7050	5
666	20231108	095700	109115050	7060	7060	7060	7060	890
667	20231108	095600	102831650	7060	7060	7060	7060	116
668	20231108	095500	102012690	7090	7110	7140	7090	502
669	20231108	095400	98448420	7140	7140	7140	7140	0
670	20231108	095300	98448420	7140	7140	7140	7140	0
671	20231108	095200	98448420	7140	7140	7140	7140	0
672	20231108	095100	98448420	7140	7130	7140	7130	50
673	20231108	095000	98091500	7140	7140	7140	7140	1
674	20231108	094900	98084360	7150	7140	7150	7140	75
675	20231108	094800	97548150	7150	7150	7150	7150	100
676	20231108	094700	96833150	7150	7130	7150	7130	26
677	20231108	094600	96647690	7160	7160	7160	7160	0
678	20231108	094500	96647690	7160	7160	7160	7100	586
679	20231108	094400	92482700	7160	7150	7160	7150	17
680	20231108	094300	92361000	7150	7140	7150	7130	100
681	20231108	094200	91646490	7100	7110	7110	7100	451
682	20231108	094100	88442390	7160	7160	7160	7160	0
683	20231108	094000	88442390	7160	7160	7160	7160	2
684	20231108	093900	88428070	7160	7110	7160	7110	52
685	20231108	093800	88057750	7110	7150	7160	7100	94
686	20231108	093700	87385060	7150	7100	7150	7100	2258
687	20231108	093600	71304320	7090	7080	7090	7080	390
688	20231108	093500	68540060	7080	7080	7080	7080	9
689	20231108	093400	68476340	7080	7080	7080	7080	9
690	20231108	093300	68412620	7090	7080	7090	7080	13
691	20231108	093200	68320550	7090	7040	7090	7040	3
692	20231108	093100	68299380	7070	7090	7090	7070	8
693	20231108	093000	68242800	7060	7060	7060	7060	25
694	20231108	092900	68066300	7090	7040	7090	7040	975
695	20231108	092800	61182170	7040	7040	7040	7040	1
696	20231108	092700	61175130	6980	7000	7000	6980	180
697	20231108	092600	59916690	6990	7000	7010	6990	1215
698	20231108	092500	51401760	6990	7040	7050	6990	621
699	20231108	092400	47055530	7050	7050	7050	7050	1
700	20231108	092300	47048480	7050	7040	7050	7040	5
701	20231108	092200	47013240	7000	7050	7060	7000	28
702	20231108	092100	46816120	7040	7020	7060	7020	15
703	20231108	092000	46710550	7010	7020	7020	7010	25
704	20231108	091900	46535100	7020	7000	7020	7000	22
705	20231108	091800	46380820	7000	6990	7020	6990	102
706	20231108	091700	45667390	6990	7010	7010	6990	239
707	20231108	091600	43996240	7010	7000	7010	6990	210
708	20231108	091500	42526570	7000	7000	7000	7000	19
709	20231108	091400	42393570	7000	7000	7000	7000	0
710	20231108	091300	42393570	7000	7020	7020	7000	297
711	20231108	091200	40313420	7020	7030	7030	7020	29
712	20231108	091100	40109740	7030	7030	7030	7030	0
713	20231108	091000	40109740	7030	7030	7030	7030	66
714	20231108	090900	39645760	7030	7030	7030	7030	47
715	20231108	090800	39315350	7030	7120	7120	7010	1000
716	20231108	090700	32247130	7120	7170	7170	7110	541
717	20231108	090600	28394340	7160	7180	7190	7120	598
718	20231108	090500	24101330	7190	7160	7200	7160	633
719	20231108	090400	19547990	7190	7150	7190	7110	231
720	20231108	090300	17893820	7150	7160	7190	7130	517
721	20231108	090200	14188230	7160	7150	7180	7080	264
722	20231108	090100	12300770	7070	7140	7200	7060	540
723	20231108	090000	8439720	7070	6950	7200	6950	1197