KissMeData/020400/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190500	256141130	9780	9780	9780	9780	209
3	20231106	190400	256141130	9780	9780	9780	9780	0
4	20231106	190300	256141130	9780	9780	9780	9780	0
5	20231106	190200	256141130	9780	9780	9780	9780	0
6	20231106	190100	256141130	9780	9780	9780	9780	0
7	20231106	190000	256141130	9780	9780	9780	9780	0
8	20231106	185900	256141130	9780	9780	9780	9780	0
9	20231106	185800	256141130	9780	9780	9780	9780	0
10	20231106	185700	256141130	9780	9780	9780	9780	0
11	20231106	185600	256141130	9780	9780	9780	9780	0
12	20231106	185500	256141130	9780	9780	9780	9780	0
13	20231106	185400	256141130	9780	9780	9780	9780	0
14	20231106	185300	256141130	9780	9780	9780	9780	0
15	20231106	185200	256141130	9780	9780	9780	9780	0
16	20231106	185100	256141130	9780	9780	9780	9780	0
17	20231106	185000	256141130	9780	9780	9780	9780	0
18	20231106	184900	256141130	9780	9780	9780	9780	0
19	20231106	184800	256141130	9780	9780	9780	9780	0
20	20231106	184700	256141130	9780	9780	9780	9780	0
21	20231106	184600	256141130	9780	9780	9780	9780	0
22	20231106	184500	256141130	9780	9780	9780	9780	0
23	20231106	184400	256141130	9780	9780	9780	9780	0
24	20231106	184300	256141130	9780	9780	9780	9780	0
25	20231106	184200	256141130	9780	9780	9780	9780	0
26	20231106	184100	256141130	9780	9780	9780	9780	0
27	20231106	184000	256141130	9780	9780	9780	9780	0
28	20231106	183900	256141130	9780	9780	9780	9780	0
29	20231106	183800	256141130	9780	9780	9780	9780	0
30	20231106	183700	256141130	9780	9780	9780	9780	0
31	20231106	183600	256141130	9780	9780	9780	9780	0
32	20231106	183500	256141130	9780	9780	9780	9780	209
33	20231106	183400	256141130	9780	9780	9780	9780	0
34	20231106	183300	256141130	9780	9780	9780	9780	0
35	20231106	183200	256141130	9780	9780	9780	9780	0
36	20231106	183100	256141130	9780	9780	9780	9780	0
37	20231106	183000	256141130	9780	9780	9780	9780	0
38	20231106	182900	256141130	9780	9780	9780	9780	0
39	20231106	182800	256141130	9780	9780	9780	9780	0
40	20231106	182700	256141130	9780	9780	9780	9780	0
41	20231106	182600	256141130	9780	9780	9780	9780	0
42	20231106	182500	256141130	9780	9780	9780	9780	0
43	20231106	182400	256141130	9780	9780	9780	9780	0
44	20231106	182300	256141130	9780	9780	9780	9780	0
45	20231106	182200	256141130	9780	9780	9780	9780	0
46	20231106	182100	256141130	9780	9780	9780	9780	0
47	20231106	182000	256141130	9780	9780	9780	9780	0
48	20231106	181900	256141130	9780	9780	9780	9780	0
49	20231106	181800	256141130	9780	9780	9780	9780	0
50	20231106	181700	256141130	9780	9780	9780	9780	0
51	20231106	181600	256141130	9780	9780	9780	9780	0
52	20231106	181500	256141130	9780	9780	9780	9780	0
53	20231106	181400	256141130	9780	9780	9780	9780	0
54	20231106	181300	256141130	9780	9780	9780	9780	0
55	20231106	181200	256141130	9780	9780	9780	9780	0
56	20231106	181100	256141130	9780	9780	9780	9780	0
57	20231106	181000	256141130	9780	9780	9780	9780	0
58	20231106	180900	256141130	9780	9780	9780	9780	0
59	20231106	180800	256141130	9780	9780	9780	9780	0
60	20231106	180700	256141130	9780	9780	9780	9780	0
61	20231106	180600	256141130	9780	9780	9780	9780	0
62	20231106	180500	256141130	9780	9780	9780	9780	209
63	20231106	180400	256141130	9780	9780	9780	9780	0
64	20231106	180300	256141130	9780	9780	9780	9780	0
65	20231106	180200	256141130	9780	9780	9780	9780	0
66	20231106	180100	256141130	9780	9780	9780	9780	0
67	20231106	180000	256141130	9780	9780	9780	9780	0
68	20231106	175900	256141130	9780	9780	9780	9780	0
69	20231106	175800	256141130	9780	9780	9780	9780	0
70	20231106	175700	256141130	9780	9780	9780	9780	0
71	20231106	175600	256141130	9780	9780	9780	9780	0
72	20231106	175500	256141130	9780	9780	9780	9780	0
73	20231106	175400	256141130	9780	9780	9780	9780	0
74	20231106	175300	256141130	9780	9780	9780	9780	0
75	20231106	175200	256141130	9780	9780	9780	9780	0
76	20231106	175100	256141130	9780	9780	9780	9780	0
77	20231106	175000	256141130	9780	9780	9780	9780	0
78	20231106	174900	256141130	9780	9780	9780	9780	0
79	20231106	174800	256141130	9780	9780	9780	9780	0
80	20231106	174700	256141130	9780	9780	9780	9780	0
81	20231106	174600	256141130	9780	9780	9780	9780	0
82	20231106	174500	256141130	9780	9780	9780	9780	0
83	20231106	174400	256141130	9780	9780	9780	9780	0
84	20231106	174300	256141130	9780	9780	9780	9780	0
85	20231106	174200	256141130	9780	9780	9780	9780	0
86	20231106	174100	256141130	9780	9780	9780	9780	0
87	20231106	174000	256141130	9780	9780	9780	9780	0
88	20231106	173900	256141130	9780	9780	9780	9780	0
89	20231106	173800	256141130	9780	9780	9780	9780	0
90	20231106	173700	256141130	9780	9780	9780	9780	0
91	20231106	173600	256141130	9780	9780	9780	9780	0
92	20231106	173500	256141130	9780	9780	9780	9780	209
93	20231106	173400	256141130	9780	9780	9780	9780	0
94	20231106	173300	256141130	9780	9780	9780	9780	0
95	20231106	173200	256141130	9780	9780	9780	9780	0
96	20231106	173100	256141130	9780	9780	9780	9780	0
97	20231106	173000	256141130	9780	9780	9780	9780	0
98	20231106	172900	256141130	9780	9780	9780	9780	0
99	20231106	172800	256141130	9780	9780	9780	9780	0
100	20231106	172700	256141130	9780	9780	9780	9780	0
101	20231106	172600	256141130	9780	9780	9780	9780	0
102	20231106	172500	256141130	9780	9780	9780	9780	0
103	20231106	172400	256141130	9780	9780	9780	9780	0
104	20231106	172300	256141130	9780	9780	9780	9780	0
105	20231106	172200	256141130	9780	9780	9780	9780	0
106	20231106	172100	256141130	9780	9780	9780	9780	0
107	20231106	172000	256141130	9780	9780	9780	9780	0
108	20231106	171900	256141130	9780	9780	9780	9780	0
109	20231106	171800	256141130	9780	9780	9780	9780	0
110	20231106	171700	256141130	9780	9780	9780	9780	0
111	20231106	171600	256141130	9780	9780	9780	9780	0
112	20231106	171500	256141130	9780	9780	9780	9780	0
113	20231106	171400	256141130	9780	9780	9780	9780	0
114	20231106	171300	256141130	9780	9780	9780	9780	0
115	20231106	171200	256141130	9780	9780	9780	9780	0
116	20231106	171100	256141130	9780	9780	9780	9780	0
117	20231106	171000	256141130	9780	9780	9780	9780	0
118	20231106	170900	256141130	9780	9780	9780	9780	0
119	20231106	170800	256141130	9780	9780	9780	9780	0
120	20231106	170700	256141130	9780	9780	9780	9780	0
121	20231106	170600	256141130	9780	9780	9780	9780	0
122	20231106	170500	256141130	9780	9780	9780	9780	209
123	20231106	170400	256141130	9780	9780	9780	9780	0
124	20231106	170300	256141130	9780	9780	9780	9780	0
125	20231106	170200	256141130	9780	9780	9780	9780	0
126	20231106	170100	256141130	9780	9780	9780	9780	0
127	20231106	170000	256141130	9780	9780	9780	9780	0
128	20231106	165900	256141130	9780	9780	9780	9780	0
129	20231106	165800	256141130	9780	9780	9780	9780	0
130	20231106	165700	256141130	9780	9780	9780	9780	0
131	20231106	165600	256141130	9780	9780	9780	9780	0
132	20231106	165500	256141130	9780	9780	9780	9780	0
133	20231106	165400	256141130	9780	9780	9780	9780	0
134	20231106	165300	256141130	9780	9780	9780	9780	0
135	20231106	165200	256141130	9780	9780	9780	9780	0
136	20231106	165100	256141130	9780	9780	9780	9780	0
137	20231106	165000	256141130	9780	9780	9780	9780	0
138	20231106	164900	256141130	9780	9780	9780	9780	0
139	20231106	164800	256141130	9780	9780	9780	9780	0
140	20231106	164700	256141130	9780	9780	9780	9780	0
141	20231106	164600	256141130	9780	9780	9780	9780	0
142	20231106	164500	256141130	9780	9780	9780	9780	0
143	20231106	164400	256141130	9780	9780	9780	9780	0
144	20231106	164300	256141130	9780	9780	9780	9780	0
145	20231106	164200	256141130	9780	9780	9780	9780	0
146	20231106	164100	256141130	9780	9780	9780	9780	0
147	20231106	164000	256141130	9780	9780	9780	9780	0
148	20231106	163900	256141130	9780	9780	9780	9780	0
149	20231106	163800	256141130	9780	9780	9780	9780	0
150	20231106	163700	256141130	9780	9780	9780	9780	0
151	20231106	163600	256141130	9780	9780	9780	9780	0
152	20231106	163500	256141130	9780	9780	9780	9780	209
153	20231106	163400	256141130	9780	9780	9780	9780	0
154	20231106	163300	256141130	9780	9780	9780	9780	0
155	20231106	163200	256141130	9780	9780	9780	9780	0
156	20231106	163100	256141130	9780	9780	9780	9780	0
157	20231106	163000	256141130	9780	9780	9780	9780	0
158	20231106	162900	256141130	9780	9780	9780	9780	0
159	20231106	162800	256141130	9780	9780	9780	9780	0
160	20231106	162700	256141130	9780	9780	9780	9780	0
161	20231106	162600	256141130	9780	9780	9780	9780	0
162	20231106	162500	256141130	9780	9780	9780	9780	0
163	20231106	162400	256141130	9780	9780	9780	9780	0
164	20231106	162300	256141130	9780	9780	9780	9780	0
165	20231106	162200	256141130	9780	9780	9780	9780	0
166	20231106	162100	256141130	9780	9780	9780	9780	0
167	20231106	162000	256141130	9780	9780	9780	9780	0
168	20231106	161900	256141130	9780	9780	9780	9780	0
169	20231106	161800	256141130	9780	9780	9780	9780	0
170	20231106	161700	256141130	9780	9780	9780	9780	0
171	20231106	161600	256141130	9780	9780	9780	9780	0
172	20231106	161500	256141130	9780	9780	9780	9780	0
173	20231106	161400	256141130	9780	9780	9780	9780	0
174	20231106	161300	256141130	9780	9780	9780	9780	0
175	20231106	161200	256141130	9780	9780	9780	9780	0
176	20231106	161100	256141130	9780	9780	9780	9780	0
177	20231106	161000	256141130	9780	9780	9780	9780	0
178	20231106	160900	256141130	9780	9780	9780	9780	0
179	20231106	160800	256141130	9780	9780	9780	9780	0
180	20231106	160700	256141130	9780	9780	9780	9780	0
181	20231106	160600	256141130	9780	9780	9780	9780	0
182	20231106	160500	256141130	9780	9780	9780	9780	209
183	20231106	160400	256141130	9780	9780	9780	9780	0
184	20231106	160300	256141130	9780	9780	9780	9780	0
185	20231106	160200	256141130	9780	9780	9780	9780	0
186	20231106	160100	256141130	9780	9780	9780	9780	0
187	20231106	160000	256141130	9780	9780	9780	9780	0
188	20231106	155900	256141130	9780	9780	9780	9780	0
189	20231106	155800	256141130	9780	9780	9780	9780	0
190	20231106	155700	256141130	9780	9780	9780	9780	0
191	20231106	155600	256141130	9780	9780	9780	9780	0
192	20231106	155500	256141130	9780	9780	9780	9780	0
193	20231106	155400	256141130	9780	9780	9780	9780	0
194	20231106	155300	256141130	9780	9780	9780	9780	0
195	20231106	155200	256141130	9780	9780	9780	9780	0
196	20231106	155100	256141130	9780	9780	9780	9780	0
197	20231106	155000	256141130	9780	9780	9780	9780	0
198	20231106	154900	256141130	9780	9780	9780	9780	0
199	20231106	154800	256141130	9780	9780	9780	9780	0
200	20231106	154700	256141130	9780	9780	9780	9780	0
201	20231106	154600	256141130	9780	9780	9780	9780	0
202	20231106	154500	256141130	9780	9780	9780	9780	0
203	20231106	154400	256141130	9780	9780	9780	9780	0
204	20231106	154300	256141130	9780	9780	9780	9780	0
205	20231106	154200	256141130	9780	9780	9780	9780	0
206	20231106	154100	256141130	9780	9780	9780	9780	0
207	20231106	154000	256141130	9780	9780	9780	9780	0
208	20231106	153900	256141130	9780	9780	9780	9780	0
209	20231106	153800	256141130	9780	9780	9780	9780	0
210	20231106	153700	256141130	9780	9780	9780	9780	0
211	20231106	153600	256141130	9780	9780	9780	9780	0
212	20231106	153500	256141130	9780	9780	9780	9780	209
213	20231106	153400	256141130	9780	9780	9780	9780	0
214	20231106	153300	256141130	9780	9780	9780	9780	0
215	20231106	153200	256141130	9780	9780	9780	9780	0
216	20231106	153100	256141130	9780	9780	9780	9780	0
217	20231106	153000	256141130	9780	9780	9780	9780	209
218	20231106	152900	254097110	9760	9760	9760	9760	0
219	20231106	152800	254097110	9760	9760	9760	9760	0
220	20231106	152700	254097110	9760	9760	9760	9760	0
221	20231106	152600	254097110	9760	9760	9760	9760	0
222	20231106	152500	254097110	9760	9760	9760	9760	0
223	20231106	152400	254097110	9760	9760	9760	9760	0
224	20231106	152300	254097110	9760	9760	9760	9760	0
225	20231106	152200	254097110	9760	9760	9760	9760	0
226	20231106	152100	254097110	9760	9760	9760	9760	0
227	20231106	152000	254097110	9760	9760	9760	9760	0
228	20231106	151900	254097110	9760	9760	9760	9760	3
229	20231106	151800	254067830	9760	9770	9770	9760	25
230	20231106	151700	253823600	9760	9760	9760	9760	1
231	20231106	151600	253813840	9760	9760	9760	9760	0
232	20231106	151500	253813840	9760	9760	9760	9760	4
233	20231106	151400	253774800	9770	9760	9770	9760	125
234	20231106	151300	252553800	9760	9760	9760	9760	6
235	20231106	151200	252495240	9760	9760	9760	9760	0
236	20231106	151100	252495240	9760	9760	9760	9760	3
237	20231106	151000	252465960	9770	9770	9770	9770	30
238	20231106	150900	252172860	9770	9770	9770	9770	0
239	20231106	150800	252172860	9770	9770	9770	9770	3
240	20231106	150700	252143550	9770	9770	9770	9770	0
241	20231106	150600	252143550	9770	9770	9770	9770	0
242	20231106	150500	252143550	9770	9770	9770	9770	3
243	20231106	150400	252114240	9770	9770	9770	9770	19
244	20231106	150300	251928610	9770	9770	9770	9770	0
245	20231106	150200	251928610	9770	9770	9770	9770	3
246	20231106	150100	251899300	9780	9780	9780	9780	0
247	20231106	150000	251899300	9780	9780	9780	9780	39
248	20231106	145900	251517880	9780	9780	9780	9780	5
249	20231106	145800	251468980	9780	9780	9780	9780	10
250	20231106	145700	251371180	9780	9780	9780	9780	35
251	20231106	145600	251028880	9770	9770	9770	9770	3
252	20231106	145500	250999570	9770	9760	9770	9760	453
253	20231106	145400	246576160	9760	9760	9760	9760	1
254	20231106	145300	246566400	9760	9760	9760	9760	15
255	20231106	145200	246420000	9760	9760	9760	9760	0
256	20231106	145100	246420000	9760	9760	9760	9760	0
257	20231106	145000	246420000	9760	9760	9760	9760	9
258	20231106	144900	246332160	9720	9720	9720	9720	289
259	20231106	144800	243523080	9700	9700	9700	9700	0
260	20231106	144700	243523080	9700	9700	9700	9700	0
261	20231106	144600	243523080	9700	9760	9760	9700	15
262	20231106	144500	243377400	9700	9700	9700	9700	0
263	20231106	144400	243377400	9700	9700	9700	9700	66
264	20231106	144300	242737200	9700	9700	9700	9700	0
265	20231106	144200	242737200	9700	9700	9700	9700	197
266	20231106	144100	240826300	9690	9780	9780	9690	498
267	20231106	144000	235986560	9780	9780	9780	9780	9
268	20231106	143900	235898540	9790	9790	9790	9790	0
269	20231106	143800	235898540	9790	9790	9790	9790	54
270	20231106	143700	235369880	9790	9790	9790	9790	0
271	20231106	143600	235369880	9790	9780	9790	9780	55
272	20231106	143500	234831590	9780	9780	9780	9780	3
273	20231106	143400	234802250	9780	9780	9780	9780	85
274	20231106	143300	233970950	9780	9780	9780	9780	3
275	20231106	143200	233941610	9780	9780	9780	9780	3
276	20231106	143100	233912270	9780	9780	9780	9780	10
277	20231106	143000	233814470	9790	9790	9790	9790	15
278	20231106	142900	233667620	9790	9770	9790	9770	105
279	20231106	142800	232640820	9770	9770	9780	9770	721
280	20231106	142700	225596570	9790	9790	9790	9790	0
281	20231106	142600	225596570	9790	9790	9790	9790	84
282	20231106	142500	224774210	9770	9760	9770	9760	319
283	20231106	142400	221658060	9770	9770	9770	9770	10
284	20231106	142300	221560360	9770	9770	9770	9770	50
285	20231106	142200	221071860	9720	9720	9720	9720	0
286	20231106	142100	221071860	9720	9720	9720	9720	0
287	20231106	142000	221071860	9720	9800	9800	9720	61
288	20231106	141900	220478060	9720	9800	9800	9700	415
289	20231106	141800	216442200	9790	9790	9790	9790	349
290	20231106	141700	213025490	9790	9790	9790	9790	3
291	20231106	141600	212996120	9790	9790	9790	9790	0
292	20231106	141500	212996120	9790	9790	9790	9790	7
293	20231106	141400	212927590	9790	9790	9790	9790	4
294	20231106	141300	212888430	9790	9790	9790	9790	0
295	20231106	141200	212888430	9790	9790	9790	9790	0
296	20231106	141100	212888430	9790	9790	9790	9790	15
297	20231106	141000	212741580	9790	9790	9790	9790	5
298	20231106	140900	212692630	9760	9760	9760	9760	0
299	20231106	140800	212692630	9760	9770	9790	9760	362
300	20231106	140700	209159450	9770	9770	9770	9770	35
301	20231106	140600	208817500	9790	9790	9790	9790	101
302	20231106	140500	207828710	9790	9790	9790	9790	15
303	20231106	140400	207681860	9790	9770	9790	9770	18
304	20231106	140300	207505810	9780	9780	9780	9780	0
305	20231106	140200	207505810	9780	9790	9790	9780	28
306	20231106	140100	207231940	9790	9780	9790	9780	13
307	20231106	140000	207104720	9760	9780	9780	9760	38
308	20231106	135900	206733680	9790	9780	9790	9780	3
309	20231106	135800	206704320	9790	9770	9790	9760	408
310	20231106	135700	202715010	9760	9760	9760	9760	2
311	20231106	135600	202695490	9760	9760	9760	9760	2
312	20231106	135500	202675970	9760	9770	9770	9760	58
313	20231106	135400	202109330	9770	9770	9770	9770	0
314	20231106	135300	202109330	9770	9770	9770	9770	3
315	20231106	135200	202080020	9770	9770	9770	9770	0
316	20231106	135100	202080020	9770	9770	9770	9770	0
317	20231106	135000	202080020	9770	9770	9770	9770	8
318	20231106	134900	202001860	9770	9770	9770	9770	31
319	20231106	134800	201698990	9770	9770	9770	9770	0
320	20231106	134700	201698990	9770	9770	9770	9770	4
321	20231106	134600	201659910	9770	9770	9770	9770	0
322	20231106	134500	201659910	9770	9770	9770	9770	12
323	20231106	134400	201542670	9760	9760	9760	9760	0
324	20231106	134300	201542670	9760	9760	9760	9760	0
325	20231106	134200	201542670	9760	9760	9760	9760	11
326	20231106	134100	201435310	9770	9770	9770	9770	3
327	20231106	134000	201406000	9770	9770	9770	9760	313
328	20231106	133900	198348240	9770	9770	9770	9770	5
329	20231106	133800	198299390	9760	9770	9770	9760	421
330	20231106	133700	194190400	9770	9770	9770	9770	1
331	20231106	133600	194180630	9760	9760	9760	9760	89
332	20231106	133500	193311990	9760	9760	9760	9760	3
333	20231106	133400	193282710	9760	9760	9760	9760	0
334	20231106	133300	193282710	9760	9760	9760	9760	0
335	20231106	133200	193282710	9760	9760	9760	9760	1
336	20231106	133100	193272950	9740	9740	9740	9740	0
337	20231106	133000	193272950	9740	9740	9740	9740	6
338	20231106	132900	193214510	9740	9740	9740	9740	44
339	20231106	132800	192785950	9740	9740	9740	9740	0
340	20231106	132700	192785950	9740	9740	9740	9740	11
341	20231106	132600	192678810	9740	9740	9740	9740	4
342	20231106	132500	192639850	9740	9730	9740	9730	200
343	20231106	132400	190691860	9740	9740	9740	9740	0
344	20231106	132300	190691860	9740	9740	9740	9740	0
345	20231106	132200	190691860	9740	9740	9740	9740	0
346	20231106	132100	190691860	9740	9740	9740	9740	0
347	20231106	132000	190691860	9740	9740	9740	9740	11
348	20231106	131900	190584720	9740	9740	9740	9740	102
349	20231106	131800	189591240	9740	9740	9740	9740	0
350	20231106	131700	189591240	9740	9740	9740	9740	4
351	20231106	131600	189552280	9740	9740	9740	9740	1
352	20231106	131500	189542540	9720	9720	9720	9720	0
353	20231106	131400	189542540	9720	9720	9720	9720	0
354	20231106	131300	189542540	9720	9720	9720	9720	0
355	20231106	131200	189542540	9720	9720	9720	9720	0
356	20231106	131100	189542540	9720	9750	9750	9720	20
357	20231106	131000	189347840	9760	9760	9760	9760	7
358	20231106	130900	189279520	9760	9760	9760	9760	0
359	20231106	130800	189279520	9760	9760	9760	9760	3
360	20231106	130700	189250240	9760	9760	9760	9760	48
361	20231106	130600	188781760	9760	9760	9760	9760	25
362	20231106	130500	188537760	9760	9720	9760	9720	233
363	20231106	130400	186264170	9690	9690	9690	9690	0
364	20231106	130300	186264170	9690	9690	9690	9690	166
365	20231106	130200	184655630	9690	9690	9690	9690	4
366	20231106	130100	184616870	9690	9690	9690	9690	180
367	20231106	130000	182872670	9690	9690	9690	9690	112
368	20231106	125900	181787390	9690	9690	9690	9690	0
369	20231106	125800	181787390	9690	9690	9690	9690	0
370	20231106	125700	181787390	9690	9690	9690	9690	0
371	20231106	125600	181787390	9690	9690	9690	9690	20
372	20231106	125500	181593590	9690	9690	9690	9690	8
373	20231106	125400	181516070	9690	9680	9690	9680	103
374	20231106	125300	180518520	9690	9690	9690	9690	10
375	20231106	125200	180421620	9690	9690	9690	9690	281
376	20231106	125100	177698730	9690	9690	9690	9690	0
377	20231106	125000	177698730	9690	9690	9690	9690	9
378	20231106	124900	177611520	9690	9690	9690	9690	0
379	20231106	124800	177611520	9690	9690	9690	9690	56
380	20231106	124700	177068880	9690	9690	9690	9690	3
381	20231106	124600	177039810	9690	9690	9690	9690	0
382	20231106	124500	177039810	9690	9690	9690	9690	220
383	20231106	124400	174908010	9690	9690	9690	9690	3
384	20231106	124300	174878940	9690	9690	9690	9690	2
385	20231106	124200	174859560	9680	9680	9680	9680	0
386	20231106	124100	174859560	9680	9680	9680	9680	0
387	20231106	124000	174859560	9680	9680	9690	9680	31
388	20231106	123900	174559390	9680	9680	9680	9680	120
389	20231106	123800	173397790	9690	9690	9720	9690	6
390	20231106	123700	173339620	9690	9690	9690	9690	25
391	20231106	123600	173097370	9690	9690	9690	9690	0
392	20231106	123500	173097370	9690	9690	9690	9690	3
393	20231106	123400	173068300	9690	9690	9690	9690	1
394	20231106	123300	173058610	9680	9680	9680	9680	0
395	20231106	123200	173058610	9680	9680	9680	9680	42
396	20231106	123100	172652050	9690	9690	9690	9690	0
397	20231106	123000	172652050	9690	9690	9690	9690	6
398	20231106	122900	172593910	9650	9690	9690	9650	19
399	20231106	122800	172410440	9690	9690	9690	9690	0
400	20231106	122700	172410440	9690	9690	9690	9690	0
401	20231106	122600	172410440	9690	9690	9690	9690	4
402	20231106	122500	172371680	9690	9690	9690	9690	0
403	20231106	122400	172371680	9690	9690	9690	9690	1
404	20231106	122300	172361990	9690	9690	9690	9690	3
405	20231106	122200	172332920	9690	9690	9690	9690	0
406	20231106	122100	172332920	9690	9690	9690	9690	14
407	20231106	122000	172197260	9690	9690	9690	9690	12
408	20231106	121900	172080980	9690	9690	9690	9690	0
409	20231106	121800	172080980	9690	9690	9690	9690	0
410	20231106	121700	172080980	9690	9690	9690	9690	3
411	20231106	121600	172051910	9700	9700	9700	9700	0
412	20231106	121500	172051910	9700	9700	9700	9700	58
413	20231106	121400	171489310	9700	9700	9700	9700	3
414	20231106	121300	171460210	9710	9710	9710	9710	1
415	20231106	121200	171450500	9710	9710	9710	9710	0
416	20231106	121100	171450500	9710	9680	9710	9680	60
417	20231106	121000	170869190	9680	9680	9680	9680	6
418	20231106	120900	170811110	9680	9690	9690	9630	501
419	20231106	120800	165972500	9700	9700	9700	9700	3
420	20231106	120700	165943400	9700	9700	9700	9700	734
421	20231106	120600	158823600	9720	9720	9720	9720	0
422	20231106	120500	158823600	9720	9720	9720	9720	1
423	20231106	120400	158813880	9720	9720	9720	9720	0
424	20231106	120300	158813880	9720	9710	9720	9710	52
425	20231106	120200	158308950	9720	9720	9720	9720	3
426	20231106	120100	158279790	9720	9730	9730	9720	15
427	20231106	120000	158133850	9730	9730	9730	9730	11
428	20231106	115900	158026820	9690	9690	9690	9690	0
429	20231106	115800	158026820	9690	9690	9690	9690	3
430	20231106	115700	157997750	9730	9730	9730	9730	2
431	20231106	115600	157978290	9690	9690	9690	9690	0
432	20231106	115500	157978290	9690	9690	9690	9690	4
433	20231106	115400	157939530	9740	9740	9740	9740	0
434	20231106	115300	157939530	9740	9750	9750	9740	5
435	20231106	115200	157890790	9750	9740	9750	9740	112
436	20231106	115100	156798830	9760	9760	9760	9760	0
437	20231106	115000	156798830	9760	9700	9760	9700	110
438	20231106	114900	155726290	9690	9690	9690	9690	2
439	20231106	114800	155706910	9690	9690	9690	9690	6
440	20231106	114700	155648770	9690	9690	9690	9690	4
441	20231106	114600	155610010	9690	9690	9690	9690	0
442	20231106	114500	155610010	9690	9690	9690	9690	0
443	20231106	114400	155610010	9690	9690	9690	9690	4
444	20231106	114300	155571250	9690	9690	9690	9690	0
445	20231106	114200	155571250	9690	9690	9690	9690	1
446	20231106	114100	155561560	9690	9690	9690	9690	4
447	20231106	114000	155522800	9690	9690	9690	9690	9
448	20231106	113900	155435590	9690	9690	9690	9690	0
449	20231106	113800	155435590	9690	9690	9690	9690	0
450	20231106	113700	155435590	9690	9690	9690	9690	0
451	20231106	113600	155435590	9690	9690	9690	9690	0
452	20231106	113500	155435590	9690	9690	9690	9690	13
453	20231106	113400	155309620	9660	9660	9660	9660	0
454	20231106	113300	155309620	9660	9660	9660	9660	28
455	20231106	113200	155039140	9660	9660	9660	9660	1
456	20231106	113100	155029480	9640	9640	9640	9640	0
457	20231106	113000	155029480	9640	9640	9650	9640	28
458	20231106	112900	154759540	9660	9660	9660	9660	4
459	20231106	112800	154720900	9660	9660	9660	9660	0
460	20231106	112700	154720900	9660	9670	9670	9660	32
461	20231106	112600	154411770	9660	9660	9660	9660	23
462	20231106	112500	154189590	9660	9650	9660	9650	51
463	20231106	112400	153696940	9630	9630	9630	9630	1
464	20231106	112300	153687310	9630	9630	9630	9630	2
465	20231106	112200	153668050	9630	9630	9630	9630	195
466	20231106	112100	151790200	9640	9660	9660	9640	104
467	20231106	112000	150787620	9660	9660	9660	9660	13
468	20231106	111900	150662040	9660	9660	9660	9660	0
469	20231106	111800	150662040	9660	9660	9660	9660	1
470	20231106	111700	150652380	9640	9640	9640	9640	1
471	20231106	111600	150642740	9640	9640	9640	9640	1
472	20231106	111500	150633100	9630	9630	9630	9630	3
473	20231106	111400	150604210	9640	9640	9640	9640	5
474	20231106	111300	150556010	9640	9640	9640	9640	100
475	20231106	111200	149592010	9640	9660	9660	9640	317
476	20231106	111100	146536050	9660	9650	9660	9650	12
477	20231106	111000	146420240	9650	9650	9650	9650	6
478	20231106	110900	146362340	9640	9640	9640	9640	0
479	20231106	110800	146362340	9640	9640	9640	9640	1
480	20231106	110700	146352700	9630	9630	9630	9630	0
481	20231106	110600	146352700	9630	9630	9630	9630	11
482	20231106	110500	146246770	9660	9640	9660	9640	11
483	20231106	110400	146140710	9650	9650	9650	9650	0
484	20231106	110300	146140710	9650	9650	9650	9650	0
485	20231106	110200	146140710	9650	9650	9650	9640	78
486	20231106	110100	145388250	9650	9680	9680	9650	11
487	20231106	110000	145282070	9680	9690	9690	9680	14
488	20231106	105900	145146460	9640	9650	9650	9640	195
489	20231106	105800	143266530	9700	9700	9700	9700	0
490	20231106	105700	143266530	9700	9700	9700	9700	3
491	20231106	105600	143237430	9700	9650	9700	9640	13
492	20231106	105500	143111850	9710	9710	9710	9710	2
493	20231106	105400	143092430	9610	9650	9650	9610	196
494	20231106	105300	141206220	9710	9710	9710	9710	4
495	20231106	105200	141167380	9710	9710	9710	9710	0
496	20231106	105100	141167380	9710	9710	9710	9710	10
497	20231106	105000	141070280	9720	9710	9720	9710	8
498	20231106	104900	140992550	9710	9710	9710	9710	0
499	20231106	104800	140992550	9710	9710	9710	9710	4
500	20231106	104700	140953710	9710	9710	9710	9710	4
501	20231106	104600	140914870	9730	9730	9730	9730	0
502	20231106	104500	140914870	9730	9730	9730	9730	7
503	20231106	104400	140846760	9740	9740	9740	9740	4
504	20231106	104300	140807800	9740	9740	9740	9740	0
505	20231106	104200	140807800	9740	9740	9740	9740	31
506	20231106	104100	140505860	9620	9620	9620	9620	0
507	20231106	104000	140505860	9620	9760	9760	9610	1030
508	20231106	103900	130569480	9750	9750	9750	9750	9
509	20231106	103800	130481730	9740	9740	9740	9740	5
510	20231106	103700	130433030	9740	9740	9750	9740	109
511	20231106	103600	129371360	9740	9740	9740	9740	42
512	20231106	103500	128962280	9690	9690	9690	9690	0
513	20231106	103400	128962280	9690	9730	9730	9690	252
514	20231106	103300	126520200	9740	9730	9740	9730	12
515	20231106	103200	126403340	9730	9730	9730	9730	52
516	20231106	103100	125897380	9730	9730	9730	9730	17
517	20231106	103000	125731970	9740	9730	9740	9730	6
518	20231106	102900	125673540	9740	9720	9740	9720	15
519	20231106	102800	125527470	9740	9740	9740	9730	72
520	20231106	102700	124826200	9740	9740	9740	9740	0
521	20231106	102600	124826200	9740	9740	9740	9740	6
522	20231106	102500	124767760	9740	9740	9740	9740	0
523	20231106	102400	124767760	9740	9740	9740	9740	15
524	20231106	102300	124621660	9750	9750	9750	9750	4
525	20231106	102200	124582660	9750	9750	9750	9750	30
526	20231106	102100	124290160	9700	9700	9700	9700	0
527	20231106	102000	124290160	9700	9760	9760	9700	313
528	20231106	101900	121253270	9710	9760	9760	9710	601
529	20231106	101800	115417000	9760	9760	9760	9760	0
530	20231106	101700	115417000	9760	9760	9760	9760	0
531	20231106	101600	115417000	9760	9760	9760	9760	0
532	20231106	101500	115417000	9760	9760	9760	9760	11
533	20231106	101400	115309640	9760	9760	9760	9760	9
534	20231106	101300	115221800	9760	9760	9760	9760	1
535	20231106	101200	115212040	9760	9760	9760	9760	5
536	20231106	101100	115163240	9760	9760	9760	9750	12
537	20231106	101000	115046140	9760	9760	9760	9760	6
538	20231106	100900	114987580	9760	9750	9760	9750	20
539	20231106	100800	114792450	9770	9780	9780	9770	5
540	20231106	100700	114743560	9780	9770	9780	9770	5
541	20231106	100600	114694680	9780	9780	9780	9780	0
542	20231106	100500	114694680	9780	9770	9780	9760	282
543	20231106	100400	111938380	9700	9700	9700	9700	0
544	20231106	100300	111938380	9700	9710	9710	9700	4
545	20231106	100200	111899550	9710	9730	9730	9710	176
546	20231106	100100	110190510	9730	9740	9740	9730	19
547	20231106	100000	110005630	9740	9750	9750	9740	159
548	20231106	095900	108456830	9710	9760	9760	9710	22
549	20231106	095800	108242770	9770	9770	9770	9770	1
550	20231106	095700	108233000	9780	9780	9780	9780	48
551	20231106	095600	107763560	9780	9750	9780	9750	218
552	20231106	095500	105635640	9640	9750	9750	9640	734
553	20231106	095400	98525130	9760	9740	9760	9740	881
554	20231106	095300	89936150	9720	9710	9720	9710	477
555	20231106	095200	85300590	9650	9700	9710	9650	34
556	20231106	095100	84970550	9700	9700	9700	9700	0
557	20231106	095000	84970550	9700	9680	9700	9680	10
558	20231106	094900	84873610	9620	9620	9620	9620	0
559	20231106	094800	84873610	9620	9680	9680	9620	67
560	20231106	094700	84228660	9670	9680	9680	9600	790
561	20231106	094600	76628650	9670	9670	9670	9670	7
562	20231106	094500	76560960	9680	9680	9680	9680	0
563	20231106	094400	76560960	9680	9700	9700	9680	13
564	20231106	094300	76435040	9700	9700	9700	9700	8
565	20231106	094200	76357440	9720	9720	9720	9720	1
566	20231106	094100	76347720	9730	9730	9730	9730	9
567	20231106	094000	76260150	9730	9730	9730	9730	9
568	20231106	093900	76172580	9730	9730	9730	9730	0
569	20231106	093800	76172580	9730	9730	9730	9730	4
570	20231106	093700	76133660	9740	9740	9740	9740	1
571	20231106	093600	76123920	9740	9730	9740	9730	67
572	20231106	093500	75471850	9680	9730	9730	9680	317
573	20231106	093400	72398450	9730	9730	9730	9730	17
574	20231106	093300	72233040	9720	9730	9730	9720	31
575	20231106	093200	71931420	9730	9720	9730	9720	18
576	20231106	093100	71756390	9680	9720	9720	9680	262
577	20231106	093000	69215770	9730	9740	9740	9730	35
578	20231106	092900	68875160	9740	9750	9750	9740	83
579	20231106	092800	68066060	9750	9750	9750	9750	76
580	20231106	092700	67325060	9750	9750	9750	9750	3
581	20231106	092600	67295810	9740	9740	9740	9740	1
582	20231106	092500	67286070	9730	9730	9730	9730	10
583	20231106	092400	67188770	9750	9750	9750	9750	5
584	20231106	092300	67140020	9750	9740	9750	9730	15
585	20231106	092200	66993980	9720	9750	9750	9720	4
586	20231106	092100	66955010	9740	9740	9740	9740	9
587	20231106	092000	66867350	9740	9740	9750	9740	16
588	20231106	091900	66711450	9730	9700	9730	9700	12
589	20231106	091800	66594860	9700	9670	9700	9670	436
590	20231106	091700	62377420	9670	9670	9670	9670	4
591	20231106	091600	62338740	9670	9660	9670	9650	167
592	20231106	091500	60725590	9660	9670	9670	9660	17
593	20231106	091400	60561330	9670	9680	9680	9670	30
594	20231106	091300	60271190	9680	9680	9680	9680	207
595	20231106	091200	58267430	9680	9680	9680	9680	0
596	20231106	091100	58267430	9680	9710	9710	9680	2929
597	20231106	091000	29857410	9740	9730	9740	9730	17
598	20231106	090900	29691850	9720	9720	9730	9720	984
599	20231106	090800	20126970	9720	9750	9750	9720	95
600	20231106	090700	19203420	9760	9720	9760	9720	40
601	20231106	090600	18813820	9770	9770	9770	9720	226
602	20231106	090500	16611190	9780	9780	9780	9770	131
603	20231106	090400	15331150	9710	9710	9710	9710	515
604	20231106	090300	10330500	9780	9780	9780	9780	1
605	20231106	090200	10320720	9730	9780	9780	9730	220
606	20231106	090100	8178460	9780	9780	9780	9780	0
607	20231106	090000	8178460	9780	9790	9790	9780	797