KissMeData/294570/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205900	1023444270	19870	19870	19870	19870	2443
3	20231106	205800	1023444270	19870	19870	19870	19870	0
4	20231106	205700	1023444270	19870	19870	19870	19870	0
5	20231106	205600	1023444270	19870	19870	19870	19870	0
6	20231106	205500	1023444270	19870	19870	19870	19870	0
7	20231106	205400	1023444270	19870	19870	19870	19870	0
8	20231106	205300	1023444270	19870	19870	19870	19870	0
9	20231106	205200	1023444270	19870	19870	19870	19870	0
10	20231106	205100	1023444270	19870	19870	19870	19870	0
11	20231106	205000	1023444270	19870	19870	19870	19870	0
12	20231106	204900	1023444270	19870	19870	19870	19870	0
13	20231106	204800	1023444270	19870	19870	19870	19870	0
14	20231106	204700	1023444270	19870	19870	19870	19870	0
15	20231106	204600	1023444270	19870	19870	19870	19870	0
16	20231106	204500	1023444270	19870	19870	19870	19870	0
17	20231106	204400	1023444270	19870	19870	19870	19870	0
18	20231106	204300	1023444270	19870	19870	19870	19870	0
19	20231106	204200	1023444270	19870	19870	19870	19870	0
20	20231106	204100	1023444270	19870	19870	19870	19870	0
21	20231106	204000	1023444270	19870	19870	19870	19870	0
22	20231106	203900	1023444270	19870	19870	19870	19870	0
23	20231106	203800	1023444270	19870	19870	19870	19870	0
24	20231106	203700	1023444270	19870	19870	19870	19870	0
25	20231106	203600	1023444270	19870	19870	19870	19870	0
26	20231106	203500	1023444270	19870	19870	19870	19870	0
27	20231106	203400	1023444270	19870	19870	19870	19870	0
28	20231106	203300	1023444270	19870	19870	19870	19870	0
29	20231106	203200	1023444270	19870	19870	19870	19870	0
30	20231106	203100	1023444270	19870	19870	19870	19870	0
31	20231106	203000	1023444270	19870	19870	19870	19870	0
32	20231106	202900	1023444270	19870	19870	19870	19870	2443
33	20231106	202800	1023444270	19870	19870	19870	19870	0
34	20231106	202700	1023444270	19870	19870	19870	19870	0
35	20231106	202600	1023444270	19870	19870	19870	19870	0
36	20231106	202500	1023444270	19870	19870	19870	19870	0
37	20231106	202400	1023444270	19870	19870	19870	19870	0
38	20231106	202300	1023444270	19870	19870	19870	19870	0
39	20231106	202200	1023444270	19870	19870	19870	19870	0
40	20231106	202100	1023444270	19870	19870	19870	19870	0
41	20231106	202000	1023444270	19870	19870	19870	19870	0
42	20231106	201900	1023444270	19870	19870	19870	19870	0
43	20231106	201800	1023444270	19870	19870	19870	19870	0
44	20231106	201700	1023444270	19870	19870	19870	19870	0
45	20231106	201600	1023444270	19870	19870	19870	19870	0
46	20231106	201500	1023444270	19870	19870	19870	19870	0
47	20231106	201400	1023444270	19870	19870	19870	19870	0
48	20231106	201300	1023444270	19870	19870	19870	19870	0
49	20231106	201200	1023444270	19870	19870	19870	19870	0
50	20231106	201100	1023444270	19870	19870	19870	19870	0
51	20231106	201000	1023444270	19870	19870	19870	19870	0
52	20231106	200900	1023444270	19870	19870	19870	19870	0
53	20231106	200800	1023444270	19870	19870	19870	19870	0
54	20231106	200700	1023444270	19870	19870	19870	19870	0
55	20231106	200600	1023444270	19870	19870	19870	19870	0
56	20231106	200500	1023444270	19870	19870	19870	19870	0
57	20231106	200400	1023444270	19870	19870	19870	19870	0
58	20231106	200300	1023444270	19870	19870	19870	19870	0
59	20231106	200200	1023444270	19870	19870	19870	19870	0
60	20231106	200100	1023444270	19870	19870	19870	19870	0
61	20231106	200000	1023444270	19870	19870	19870	19870	0
62	20231106	195900	1023444270	19870	19870	19870	19870	2443
63	20231106	195800	1023444270	19870	19870	19870	19870	0
64	20231106	195700	1023444270	19870	19870	19870	19870	0
65	20231106	195600	1023444270	19870	19870	19870	19870	0
66	20231106	195500	1023444270	19870	19870	19870	19870	0
67	20231106	195400	1023444270	19870	19870	19870	19870	0
68	20231106	195300	1023444270	19870	19870	19870	19870	0
69	20231106	195200	1023444270	19870	19870	19870	19870	0
70	20231106	195100	1023444270	19870	19870	19870	19870	0
71	20231106	195000	1023444270	19870	19870	19870	19870	0
72	20231106	194900	1023444270	19870	19870	19870	19870	0
73	20231106	194800	1023444270	19870	19870	19870	19870	0
74	20231106	194700	1023444270	19870	19870	19870	19870	0
75	20231106	194600	1023444270	19870	19870	19870	19870	0
76	20231106	194500	1023444270	19870	19870	19870	19870	0
77	20231106	194400	1023444270	19870	19870	19870	19870	0
78	20231106	194300	1023444270	19870	19870	19870	19870	0
79	20231106	194200	1023444270	19870	19870	19870	19870	0
80	20231106	194100	1023444270	19870	19870	19870	19870	0
81	20231106	194000	1023444270	19870	19870	19870	19870	0
82	20231106	193900	1023444270	19870	19870	19870	19870	0
83	20231106	193800	1023444270	19870	19870	19870	19870	0
84	20231106	193700	1023444270	19870	19870	19870	19870	0
85	20231106	193600	1023444270	19870	19870	19870	19870	0
86	20231106	193500	1023444270	19870	19870	19870	19870	0
87	20231106	193400	1023444270	19870	19870	19870	19870	0
88	20231106	193300	1023444270	19870	19870	19870	19870	0
89	20231106	193200	1023444270	19870	19870	19870	19870	0
90	20231106	193100	1023444270	19870	19870	19870	19870	0
91	20231106	193000	1023444270	19870	19870	19870	19870	0
92	20231106	192900	1023444270	19870	19870	19870	19870	2443
93	20231106	192800	1023444270	19870	19870	19870	19870	0
94	20231106	192700	1023444270	19870	19870	19870	19870	0
95	20231106	192600	1023444270	19870	19870	19870	19870	0
96	20231106	192500	1023444270	19870	19870	19870	19870	0
97	20231106	192400	1023444270	19870	19870	19870	19870	0
98	20231106	192300	1023444270	19870	19870	19870	19870	0
99	20231106	192200	1023444270	19870	19870	19870	19870	0
100	20231106	192100	1023444270	19870	19870	19870	19870	0
101	20231106	192000	1023444270	19870	19870	19870	19870	0
102	20231106	191900	1023444270	19870	19870	19870	19870	0
103	20231106	191800	1023444270	19870	19870	19870	19870	0
104	20231106	191700	1023444270	19870	19870	19870	19870	0
105	20231106	191600	1023444270	19870	19870	19870	19870	0
106	20231106	191500	1023444270	19870	19870	19870	19870	0
107	20231106	191400	1023444270	19870	19870	19870	19870	0
108	20231106	191300	1023444270	19870	19870	19870	19870	0
109	20231106	191200	1023444270	19870	19870	19870	19870	0
110	20231106	191100	1023444270	19870	19870	19870	19870	0
111	20231106	191000	1023444270	19870	19870	19870	19870	0
112	20231106	190900	1023444270	19870	19870	19870	19870	0
113	20231106	190800	1023444270	19870	19870	19870	19870	0
114	20231106	190700	1023444270	19870	19870	19870	19870	0
115	20231106	190600	1023444270	19870	19870	19870	19870	0
116	20231106	190500	1023444270	19870	19870	19870	19870	0
117	20231106	190400	1023444270	19870	19870	19870	19870	0
118	20231106	190300	1023444270	19870	19870	19870	19870	0
119	20231106	190200	1023444270	19870	19870	19870	19870	0
120	20231106	190100	1023444270	19870	19870	19870	19870	0
121	20231106	190000	1023444270	19870	19870	19870	19870	0
122	20231106	185900	1023444270	19870	19870	19870	19870	2443
123	20231106	185800	1023444270	19870	19870	19870	19870	0
124	20231106	185700	1023444270	19870	19870	19870	19870	0
125	20231106	185600	1023444270	19870	19870	19870	19870	0
126	20231106	185500	1023444270	19870	19870	19870	19870	0
127	20231106	185400	1023444270	19870	19870	19870	19870	0
128	20231106	185300	1023444270	19870	19870	19870	19870	0
129	20231106	185200	1023444270	19870	19870	19870	19870	0
130	20231106	185100	1023444270	19870	19870	19870	19870	0
131	20231106	185000	1023444270	19870	19870	19870	19870	0
132	20231106	184900	1023444270	19870	19870	19870	19870	0
133	20231106	184800	1023444270	19870	19870	19870	19870	0
134	20231106	184700	1023444270	19870	19870	19870	19870	0
135	20231106	184600	1023444270	19870	19870	19870	19870	0
136	20231106	184500	1023444270	19870	19870	19870	19870	0
137	20231106	184400	1023444270	19870	19870	19870	19870	0
138	20231106	184300	1023444270	19870	19870	19870	19870	0
139	20231106	184200	1023444270	19870	19870	19870	19870	0
140	20231106	184100	1023444270	19870	19870	19870	19870	0
141	20231106	184000	1023444270	19870	19870	19870	19870	0
142	20231106	183900	1023444270	19870	19870	19870	19870	0
143	20231106	183800	1023444270	19870	19870	19870	19870	0
144	20231106	183700	1023444270	19870	19870	19870	19870	0
145	20231106	183600	1023444270	19870	19870	19870	19870	0
146	20231106	183500	1023444270	19870	19870	19870	19870	0
147	20231106	183400	1023444270	19870	19870	19870	19870	0
148	20231106	183300	1023444270	19870	19870	19870	19870	0
149	20231106	183200	1023444270	19870	19870	19870	19870	0
150	20231106	183100	1023444270	19870	19870	19870	19870	0
151	20231106	183000	1023444270	19870	19870	19870	19870	0
152	20231106	182900	1023444270	19870	19870	19870	19870	2443
153	20231106	182800	1023444270	19870	19870	19870	19870	0
154	20231106	182700	1023444270	19870	19870	19870	19870	0
155	20231106	182600	1023444270	19870	19870	19870	19870	0
156	20231106	182500	1023444270	19870	19870	19870	19870	0
157	20231106	182400	1023444270	19870	19870	19870	19870	0
158	20231106	182300	1023444270	19870	19870	19870	19870	0
159	20231106	182200	1023444270	19870	19870	19870	19870	0
160	20231106	182100	1023444270	19870	19870	19870	19870	0
161	20231106	182000	1023444270	19870	19870	19870	19870	0
162	20231106	181900	1023444270	19870	19870	19870	19870	0
163	20231106	181800	1023444270	19870	19870	19870	19870	0
164	20231106	181700	1023444270	19870	19870	19870	19870	0
165	20231106	181600	1023444270	19870	19870	19870	19870	0
166	20231106	181500	1023444270	19870	19870	19870	19870	0
167	20231106	181400	1023444270	19870	19870	19870	19870	0
168	20231106	181300	1023444270	19870	19870	19870	19870	0
169	20231106	181200	1023444270	19870	19870	19870	19870	0
170	20231106	181100	1023444270	19870	19870	19870	19870	0
171	20231106	181000	1023444270	19870	19870	19870	19870	0
172	20231106	180900	1023444270	19870	19870	19870	19870	0
173	20231106	180800	1023444270	19870	19870	19870	19870	0
174	20231106	180700	1023444270	19870	19870	19870	19870	0
175	20231106	180600	1023444270	19870	19870	19870	19870	0
176	20231106	180500	1023444270	19870	19870	19870	19870	0
177	20231106	180400	1023444270	19870	19870	19870	19870	0
178	20231106	180300	1023444270	19870	19870	19870	19870	0
179	20231106	180200	1023444270	19870	19870	19870	19870	0
180	20231106	180100	1023444270	19870	19870	19870	19870	0
181	20231106	180000	1023444270	19870	19870	19870	19870	0
182	20231106	175900	1023444270	19870	19870	19870	19870	2443
183	20231106	175800	1023444270	19870	19870	19870	19870	0
184	20231106	175700	1023444270	19870	19870	19870	19870	0
185	20231106	175600	1023444270	19870	19870	19870	19870	0
186	20231106	175500	1023444270	19870	19870	19870	19870	0
187	20231106	175400	1023444270	19870	19870	19870	19870	0
188	20231106	175300	1023444270	19870	19870	19870	19870	0
189	20231106	175200	1023444270	19870	19870	19870	19870	0
190	20231106	175100	1023444270	19870	19870	19870	19870	0
191	20231106	175000	1023444270	19870	19870	19870	19870	0
192	20231106	174900	1023444270	19870	19870	19870	19870	0
193	20231106	174800	1023444270	19870	19870	19870	19870	0
194	20231106	174700	1023444270	19870	19870	19870	19870	0
195	20231106	174600	1023444270	19870	19870	19870	19870	0
196	20231106	174500	1023444270	19870	19870	19870	19870	0
197	20231106	174400	1023444270	19870	19870	19870	19870	0
198	20231106	174300	1023444270	19870	19870	19870	19870	0
199	20231106	174200	1023444270	19870	19870	19870	19870	0
200	20231106	174100	1023444270	19870	19870	19870	19870	0
201	20231106	174000	1023444270	19870	19870	19870	19870	0
202	20231106	173900	1023444270	19870	19870	19870	19870	0
203	20231106	173800	1023444270	19870	19870	19870	19870	0
204	20231106	173700	1023444270	19870	19870	19870	19870	0
205	20231106	173600	1023444270	19870	19870	19870	19870	0
206	20231106	173500	1023444270	19870	19870	19870	19870	0
207	20231106	173400	1023444270	19870	19870	19870	19870	0
208	20231106	173300	1023444270	19870	19870	19870	19870	0
209	20231106	173200	1023444270	19870	19870	19870	19870	0
210	20231106	173100	1023444270	19870	19870	19870	19870	0
211	20231106	173000	1023444270	19870	19870	19870	19870	0
212	20231106	172900	1023444270	19870	19870	19870	19870	2443
213	20231106	172800	1023444270	19870	19870	19870	19870	0
214	20231106	172700	1023444270	19870	19870	19870	19870	0
215	20231106	172600	1023444270	19870	19870	19870	19870	0
216	20231106	172500	1023444270	19870	19870	19870	19870	0
217	20231106	172400	1023444270	19870	19870	19870	19870	0
218	20231106	172300	1023444270	19870	19870	19870	19870	0
219	20231106	172200	1023444270	19870	19870	19870	19870	0
220	20231106	172100	1023444270	19870	19870	19870	19870	0
221	20231106	172000	1023444270	19870	19870	19870	19870	0
222	20231106	171900	1023444270	19870	19870	19870	19870	0
223	20231106	171800	1023444270	19870	19870	19870	19870	0
224	20231106	171700	1023444270	19870	19870	19870	19870	0
225	20231106	171600	1023444270	19870	19870	19870	19870	0
226	20231106	171500	1023444270	19870	19870	19870	19870	0
227	20231106	171400	1023444270	19870	19870	19870	19870	0
228	20231106	171300	1023444270	19870	19870	19870	19870	0
229	20231106	171200	1023444270	19870	19870	19870	19870	0
230	20231106	171100	1023444270	19870	19870	19870	19870	0
231	20231106	171000	1023444270	19870	19870	19870	19870	0
232	20231106	170900	1023444270	19870	19870	19870	19870	0
233	20231106	170800	1023444270	19870	19870	19870	19870	0
234	20231106	170700	1023444270	19870	19870	19870	19870	0
235	20231106	170600	1023444270	19870	19870	19870	19870	0
236	20231106	170500	1023444270	19870	19870	19870	19870	0
237	20231106	170400	1023444270	19870	19870	19870	19870	0
238	20231106	170300	1023444270	19870	19870	19870	19870	0
239	20231106	170200	1023444270	19870	19870	19870	19870	0
240	20231106	170100	1023444270	19870	19870	19870	19870	0
241	20231106	170000	1023444270	19870	19870	19870	19870	0
242	20231106	165900	1023444270	19870	19870	19870	19870	2443
243	20231106	165800	1023444270	19870	19870	19870	19870	0
244	20231106	165700	1023444270	19870	19870	19870	19870	0
245	20231106	165600	1023444270	19870	19870	19870	19870	0
246	20231106	165500	1023444270	19870	19870	19870	19870	0
247	20231106	165400	1023444270	19870	19870	19870	19870	0
248	20231106	165300	1023444270	19870	19870	19870	19870	0
249	20231106	165200	1023444270	19870	19870	19870	19870	0
250	20231106	165100	1023444270	19870	19870	19870	19870	0
251	20231106	165000	1023444270	19870	19870	19870	19870	0
252	20231106	164900	1023444270	19870	19870	19870	19870	0
253	20231106	164800	1023444270	19870	19870	19870	19870	0
254	20231106	164700	1023444270	19870	19870	19870	19870	0
255	20231106	164600	1023444270	19870	19870	19870	19870	0
256	20231106	164500	1023444270	19870	19870	19870	19870	0
257	20231106	164400	1023444270	19870	19870	19870	19870	0
258	20231106	164300	1023444270	19870	19870	19870	19870	0
259	20231106	164200	1023444270	19870	19870	19870	19870	0
260	20231106	164100	1023444270	19870	19870	19870	19870	0
261	20231106	164000	1023444270	19870	19870	19870	19870	0
262	20231106	163900	1023444270	19870	19870	19870	19870	0
263	20231106	163800	1023444270	19870	19870	19870	19870	0
264	20231106	163700	1023444270	19870	19870	19870	19870	0
265	20231106	163600	1023444270	19870	19870	19870	19870	0
266	20231106	163500	1023444270	19870	19870	19870	19870	0
267	20231106	163400	1023444270	19870	19870	19870	19870	0
268	20231106	163300	1023444270	19870	19870	19870	19870	0
269	20231106	163200	1023444270	19870	19870	19870	19870	0
270	20231106	163100	1023444270	19870	19870	19870	19870	0
271	20231106	163000	1023444270	19870	19870	19870	19870	0
272	20231106	162900	1023444270	19870	19870	19870	19870	2443
273	20231106	162800	1023444270	19870	19870	19870	19870	0
274	20231106	162700	1023444270	19870	19870	19870	19870	0
275	20231106	162600	1023444270	19870	19870	19870	19870	0
276	20231106	162500	1023444270	19870	19870	19870	19870	0
277	20231106	162400	1023444270	19870	19870	19870	19870	0
278	20231106	162300	1023444270	19870	19870	19870	19870	0
279	20231106	162200	1023444270	19870	19870	19870	19870	0
280	20231106	162100	1023444270	19870	19870	19870	19870	0
281	20231106	162000	1023444270	19870	19870	19870	19870	0
282	20231106	161900	1023444270	19870	19870	19870	19870	0
283	20231106	161800	1023444270	19870	19870	19870	19870	0
284	20231106	161700	1023444270	19870	19870	19870	19870	0
285	20231106	161600	1023444270	19870	19870	19870	19870	0
286	20231106	161500	1023444270	19870	19870	19870	19870	0
287	20231106	161400	1023444270	19870	19870	19870	19870	0
288	20231106	161300	1023444270	19870	19870	19870	19870	0
289	20231106	161200	1023444270	19870	19870	19870	19870	0
290	20231106	161100	1023444270	19870	19870	19870	19870	0
291	20231106	161000	1023444270	19870	19870	19870	19870	0
292	20231106	160900	1023444270	19870	19870	19870	19870	0
293	20231106	160800	1023444270	19870	19870	19870	19870	0
294	20231106	160700	1023444270	19870	19870	19870	19870	0
295	20231106	160600	1023444270	19870	19870	19870	19870	0
296	20231106	160500	1023444270	19870	19870	19870	19870	0
297	20231106	160400	1023444270	19870	19870	19870	19870	0
298	20231106	160300	1023444270	19870	19870	19870	19870	0
299	20231106	160200	1023444270	19870	19870	19870	19870	0
300	20231106	160100	1023444270	19870	19870	19870	19870	0
301	20231106	160000	1023444270	19870	19870	19870	19870	0
302	20231106	155900	1023444270	19870	19870	19870	19870	2443
303	20231106	155800	1023444270	19870	19870	19870	19870	0
304	20231106	155700	1023444270	19870	19870	19870	19870	0
305	20231106	155600	1023444270	19870	19870	19870	19870	0
306	20231106	155500	1023444270	19870	19870	19870	19870	0
307	20231106	155400	1023444270	19870	19870	19870	19870	0
308	20231106	155300	1023444270	19870	19870	19870	19870	0
309	20231106	155200	1023444270	19870	19870	19870	19870	0
310	20231106	155100	1023444270	19870	19870	19870	19870	0
311	20231106	155000	1023444270	19870	19870	19870	19870	0
312	20231106	154900	1023444270	19870	19870	19870	19870	0
313	20231106	154800	1023444270	19870	19870	19870	19870	0
314	20231106	154700	1023444270	19870	19870	19870	19870	0
315	20231106	154600	1023444270	19870	19870	19870	19870	0
316	20231106	154500	1023444270	19870	19870	19870	19870	0
317	20231106	154400	1023444270	19870	19870	19870	19870	0
318	20231106	154300	1023444270	19870	19870	19870	19870	0
319	20231106	154200	1023444270	19870	19870	19870	19870	0
320	20231106	154100	1023444270	19870	19870	19870	19870	0
321	20231106	154000	1023444270	19870	19870	19870	19870	0
322	20231106	153900	1023444270	19870	19870	19870	19870	0
323	20231106	153800	1023444270	19870	19870	19870	19870	0
324	20231106	153700	1023444270	19870	19870	19870	19870	0
325	20231106	153600	1023444270	19870	19870	19870	19870	0
326	20231106	153500	1023444270	19870	19870	19870	19870	0
327	20231106	153400	1023444270	19870	19870	19870	19870	0
328	20231106	153300	1023444270	19870	19870	19870	19870	0
329	20231106	153200	1023444270	19870	19870	19870	19870	0
330	20231106	153100	1023444270	19870	19870	19870	19870	0
331	20231106	153000	1023444270	19870	19870	19870	19870	2443
332	20231106	152900	974901860	19720	19720	19720	19720	0
333	20231106	152800	974901860	19720	19720	19720	19720	0
334	20231106	152700	974901860	19720	19720	19720	19720	0
335	20231106	152600	974901860	19720	19720	19720	19720	0
336	20231106	152500	974901860	19720	19720	19720	19720	0
337	20231106	152400	974901860	19720	19720	19720	19720	0
338	20231106	152300	974901860	19720	19720	19720	19720	0
339	20231106	152200	974901860	19720	19720	19720	19720	0
340	20231106	152100	974901860	19720	19720	19720	19720	0
341	20231106	152000	974901860	19720	19720	19720	19720	0
342	20231106	151900	974901860	19720	19680	19720	19670	889
343	20231106	151800	957387680	19680	19680	19680	19680	10
344	20231106	151700	957190880	19680	19680	19680	19680	0
345	20231106	151600	957190880	19680	19680	19690	19680	135
346	20231106	151500	954533800	19690	19690	19690	19690	0
347	20231106	151400	954533800	19690	19690	19690	19690	1
348	20231106	151300	954514110	19640	19640	19640	19640	1
349	20231106	151200	954494470	19710	19650	19710	19640	301
350	20231106	151100	948573900	19650	19670	19690	19650	342
351	20231106	151000	941849460	19670	19660	19700	19660	4
352	20231106	150900	941770770	19690	19660	19690	19660	38
353	20231106	150800	941022610	19660	19670	19680	19660	57
354	20231106	150700	939901090	19670	19670	19670	19670	0
355	20231106	150600	939901090	19670	19670	19670	19670	0
356	20231106	150500	939901090	19670	19640	19670	19620	197
357	20231106	150400	936029340	19640	19640	19640	19640	12
358	20231106	150300	935793660	19650	19650	19650	19650	91
359	20231106	150200	934005510	19650	19650	19650	19650	0
360	20231106	150100	934005510	19650	19650	19650	19650	31
361	20231106	150000	933396360	19650	19670	19670	19650	15
362	20231106	145900	933101360	19670	19670	19670	19670	16
363	20231106	145800	932786640	19680	19680	19680	19680	1
364	20231106	145700	932766960	19690	19680	19690	19670	9
365	20231106	145600	932589840	19700	19680	19700	19670	4
366	20231106	145500	932511110	19680	19700	19700	19680	121
367	20231106	145400	930129810	19650	19650	19650	19650	0
368	20231106	145300	930129810	19650	19650	19650	19650	0
369	20231106	145200	930129810	19650	19650	19650	19650	0
370	20231106	145100	930129810	19650	19650	19650	19650	7
371	20231106	145000	929992260	19650	19690	19690	19650	73
372	20231106	144900	928556290	19710	19710	19710	19710	0
373	20231106	144800	928556290	19710	19710	19710	19710	1
374	20231106	144700	928536580	19690	19700	19720	19690	36
375	20231106	144600	927826840	19710	19710	19710	19710	7
376	20231106	144500	927688870	19720	19720	19720	19720	10
377	20231106	144400	927491670	19710	19710	19710	19710	9
378	20231106	144300	927314280	19710	19740	19740	19710	58
379	20231106	144200	926169890	19750	19750	19750	19750	0
380	20231106	144100	926169890	19750	19730	19750	19730	91
381	20231106	144000	924373790	19730	19710	19730	19710	93
382	20231106	143900	922540240	19700	19690	19700	19690	10
383	20231106	143800	922343330	19710	19710	19710	19710	1
384	20231106	143700	922323620	19710	19660	19710	19660	271
385	20231106	143600	916990120	19670	19650	19670	19650	60
386	20231106	143500	915811100	19660	19670	19670	19660	39
387	20231106	143400	915043990	19670	19680	19680	19670	63
388	20231106	143300	913804650	19680	19680	19680	19680	9
389	20231106	143200	913627530	19700	19680	19700	19680	37
390	20231106	143100	912898810	19680	19680	19680	19680	9
391	20231106	143000	912721690	19690	19700	19700	19690	163
392	20231106	142900	909510680	19690	19690	19690	19690	9
393	20231106	142800	909333470	19690	19690	19690	19690	11
394	20231106	142700	909116880	19690	19690	19690	19690	9
395	20231106	142600	908939670	19700	19700	19700	19700	156
396	20231106	142500	905866470	19700	19710	19710	19700	7
397	20231106	142400	905728520	19710	19740	19740	19710	23
398	20231106	142300	905275140	19730	19720	19730	19720	8
399	20231106	142200	905117360	19730	19720	19730	19720	111
400	20231106	142100	902928190	19740	19720	19740	19720	158
401	20231106	142000	899810790	19730	19740	19740	19730	17
402	20231106	141900	899475370	19740	19730	19740	19730	12
403	20231106	141800	899238590	19720	19690	19720	19690	78
404	20231106	141700	897701930	19690	19690	19690	19680	83
405	20231106	141600	896067690	19690	19720	19720	19690	46
406	20231106	141500	895161650	19720	19720	19720	19720	10
407	20231106	141400	894964450	19720	19720	19720	19720	22
408	20231106	141300	894530610	19730	19730	19730	19730	50
409	20231106	141200	893544110	19730	19730	19730	19720	193
410	20231106	141100	889736280	19730	19740	19740	19730	212
411	20231106	141000	885552390	19740	19710	19740	19710	102
412	20231106	140900	883539920	19710	19710	19710	19710	10
413	20231106	140800	883342820	19710	19710	19710	19710	4
414	20231106	140700	883263980	19710	19710	19710	19710	70
415	20231106	140600	881884280	19700	19700	19700	19700	17
416	20231106	140500	881549380	19710	19700	19710	19700	12
417	20231106	140400	881312960	19710	19700	19710	19700	11
418	20231106	140300	881096250	19700	19700	19700	19700	38
419	20231106	140200	880347650	19700	19700	19700	19700	1
420	20231106	140100	880327950	19700	19710	19710	19700	25
421	20231106	140000	879835300	19710	19710	19710	19710	0
422	20231106	135900	879835300	19710	19710	19710	19710	57
423	20231106	135800	878711830	19710	19700	19710	19700	131
424	20231106	135700	876131120	19690	19690	19690	19690	92
425	20231106	135600	874319640	19680	19680	19680	19680	47
426	20231106	135500	873394680	19670	19670	19670	19670	109
427	20231106	135400	871250650	19660	19660	19660	19660	80
428	20231106	135300	869677850	19670	19670	19670	19670	20
429	20231106	135200	869284450	19670	19670	19670	19670	51
430	20231106	135100	868281280	19670	19670	19670	19670	1
431	20231106	135000	868261610	19680	19680	19680	19680	0
432	20231106	134900	868261610	19680	19680	19680	19680	0
433	20231106	134800	868261610	19680	19680	19680	19680	0
434	20231106	134700	868261610	19680	19680	19680	19680	0
435	20231106	134600	868261610	19680	19660	19680	19660	47
436	20231106	134500	867337570	19660	19660	19660	19650	17
437	20231106	134400	867003360	19660	19640	19660	19640	110
438	20231106	134300	864842760	19670	19670	19670	19670	0
439	20231106	134200	864842760	19670	19680	19680	19670	172
440	20231106	134100	861458800	19670	19670	19670	19670	0
441	20231106	134000	861458800	19670	19670	19670	19670	10
442	20231106	133900	861262100	19680	19680	19680	19680	143
443	20231106	133800	858447860	19680	19680	19680	19680	0
444	20231106	133700	858447860	19680	19670	19680	19670	4
445	20231106	133600	858369170	19680	19680	19680	19680	1
446	20231106	133500	858349490	19680	19670	19680	19670	23
447	20231106	133400	857897060	19670	19660	19670	19660	5
448	20231106	133300	857798750	19660	19670	19670	19660	40
449	20231106	133200	857012240	19650	19650	19650	19650	0
450	20231106	133100	857012240	19650	19650	19650	19650	292
451	20231106	133000	851274440	19650	19630	19650	19630	448
452	20231106	132900	842471940	19630	19630	19630	19630	20
453	20231106	132800	842079340	19630	19630	19630	19630	0
454	20231106	132700	842079340	19630	19630	19630	19630	3
455	20231106	132600	842020450	19630	19630	19630	19630	0
456	20231106	132500	842020450	19630	19630	19630	19630	0
457	20231106	132400	842020450	19630	19630	19630	19630	3
458	20231106	132300	841961560	19630	19600	19630	19590	23
459	20231106	132200	841510730	19600	19580	19600	19580	6
460	20231106	132100	841393230	19590	19590	19590	19590	12
461	20231106	132000	841158150	19590	19590	19590	19590	0
462	20231106	131900	841158150	19590	19590	19590	19590	0
463	20231106	131800	841158150	19590	19580	19590	19580	4
464	20231106	131700	841079800	19570	19570	19570	19570	8
465	20231106	131600	840923240	19570	19560	19570	19560	14
466	20231106	131500	840649370	19580	19580	19580	19580	6
467	20231106	131400	840531890	19580	19590	19590	19580	6
468	20231106	131300	840414360	19650	19650	19650	19650	0
469	20231106	131200	840414360	19650	19650	19650	19650	3
470	20231106	131100	840355410	19650	19640	19650	19640	12
471	20231106	131000	840119700	19640	19650	19650	19610	23
472	20231106	130900	839667990	19650	19640	19650	19640	20
473	20231106	130800	839275170	19670	19670	19670	19670	0
474	20231106	130700	839275170	19670	19670	19670	19670	0
475	20231106	130600	839275170	19670	19670	19670	19670	0
476	20231106	130500	839275170	19670	19670	19670	19670	0
477	20231106	130400	839275170	19670	19670	19670	19670	5
478	20231106	130300	839176820	19680	19670	19680	19670	43
479	20231106	130200	838330890	19680	19670	19680	19610	48
480	20231106	130100	837386920	19670	19590	19670	19590	52
481	20231106	130000	836366260	19590	19520	19590	19520	68
482	20231106	125900	835038060	19560	19560	19560	19560	0
483	20231106	125800	835038060	19560	19560	19560	19560	2
484	20231106	125700	834998940	19520	19560	19560	19520	155
485	20231106	125600	831969260	19570	19530	19570	19530	146
486	20231106	125500	829117800	19530	19570	19570	19500	394
487	20231106	125400	821418930	19570	19570	19570	19570	101
488	20231106	125300	819442360	19590	19600	19600	19590	52
489	20231106	125200	818423650	19590	19590	19590	19590	8
490	20231106	125100	818266930	19600	19610	19610	19600	152
491	20231106	125000	815287700	19610	19610	19610	19610	22
492	20231106	124900	814856280	19610	19610	19610	19610	18
493	20231106	124800	814503300	19610	19610	19610	19610	19
494	20231106	124700	814130710	19610	19610	19610	19610	50
495	20231106	124600	813150210	19610	19610	19610	19610	1
496	20231106	124500	813130600	19600	19600	19600	19600	3
497	20231106	124400	813071800	19600	19620	19620	19600	21
498	20231106	124300	812659820	19670	19670	19670	19670	1
499	20231106	124200	812640150	19670	19670	19670	19670	1
500	20231106	124100	812620480	19680	19670	19680	19670	103
501	20231106	124000	810594460	19620	19620	19620	19620	0
502	20231106	123900	810594460	19620	19620	19620	19620	312
503	20231106	123800	804473020	19620	19650	19650	19620	236
504	20231106	123700	799841740	19650	19680	19680	19650	247
505	20231106	123600	794988120	19690	19690	19690	19690	2
506	20231106	123500	794948740	19690	19690	19690	19690	1
507	20231106	123400	794929050	19690	19700	19710	19690	53
508	20231106	123300	793885020	19700	19690	19700	19690	222
509	20231106	123200	789511730	19690	19680	19690	19680	480
510	20231106	123100	780061150	19670	19640	19670	19640	299
511	20231106	123000	774180620	19640	19600	19640	19590	511
512	20231106	122900	764152780	19610	19580	19610	19570	347
513	20231106	122800	757352460	19580	19580	19580	19580	49
514	20231106	122700	756393040	19580	19580	19580	19580	37
515	20231106	122600	755668580	19580	19580	19580	19580	31
516	20231106	122500	755061600	19580	19580	19580	19580	1
517	20231106	122400	755042020	19570	19570	19570	19570	3
518	20231106	122300	754983310	19570	19580	19580	19570	209
519	20231106	122200	750892660	19580	19570	19580	19570	130
520	20231106	122100	748348260	19570	19510	19570	19510	1037
521	20231106	122000	728078120	19540	19550	19550	19540	2
522	20231106	121900	728039030	19540	19540	19540	19540	45
523	20231106	121800	727159730	19540	19540	19550	19530	71
524	20231106	121700	725772560	19520	19510	19520	19510	53
525	20231106	121600	724738180	19490	19490	19490	19490	0
526	20231106	121500	724738180	19490	19500	19500	19490	36
527	20231106	121400	724036420	19520	19520	19520	19520	0
528	20231106	121300	724036420	19520	19510	19520	19510	3
529	20231106	121200	723977880	19490	19480	19490	19480	75
530	20231106	121100	722516250	19480	19490	19490	19480	73
531	20231106	121000	721093600	19500	19500	19500	19490	33
532	20231106	120900	720450310	19490	19490	19490	19490	12
533	20231106	120800	720216430	19500	19500	19500	19500	50
534	20231106	120700	719241430	19530	19530	19530	19530	0
535	20231106	120600	719241430	19530	19540	19540	19530	7
536	20231106	120500	719104710	19550	19550	19550	19550	88
537	20231106	120400	717384310	19570	19570	19570	19570	5
538	20231106	120300	717286460	19550	19520	19550	19520	291
539	20231106	120200	711603250	19500	19510	19520	19500	103
540	20231106	120100	709594710	19520	19510	19520	19510	47
541	20231106	120000	708677720	19510	19500	19510	19500	3
542	20231106	115900	708619200	19500	19500	19500	19500	35
543	20231106	115800	707936700	19510	19510	19510	19510	50
544	20231106	115700	706961200	19510	19490	19510	19490	186
545	20231106	115600	703335300	19480	19480	19480	19480	55
546	20231106	115500	702263900	19480	19470	19480	19470	4
547	20231106	115400	702186010	19460	19460	19460	19460	0
548	20231106	115300	702186010	19460	19460	19460	19450	110
549	20231106	115200	700046160	19440	19440	19440	19440	0
550	20231106	115100	700046160	19440	19440	19440	19440	20
551	20231106	115000	699657360	19440	19410	19440	19410	70
552	20231106	114900	698298040	19410	19410	19410	19410	30
553	20231106	114800	697715740	19400	19400	19400	19400	0
554	20231106	114700	697715740	19400	19400	19400	19400	0
555	20231106	114600	697715740	19400	19400	19400	19400	0
556	20231106	114500	697715740	19400	19390	19400	19390	153
557	20231106	114400	694748690	19360	19400	19400	19360	380
558	20231106	114300	687384580	19400	19400	19400	19400	1
559	20231106	114200	687365180	19400	19400	19400	19400	1
560	20231106	114100	687345780	19410	19430	19430	19410	36
561	20231106	114000	686647000	19430	19430	19430	19430	0
562	20231106	113900	686647000	19430	19400	19430	19400	41
563	20231106	113800	685850880	19400	19410	19410	19400	54
564	20231106	113700	684803270	19410	19410	19410	19400	285
565	20231106	113600	679272920	19420	19420	19420	19420	45
566	20231106	113500	678399020	19430	19430	19430	19430	120
567	20231106	113400	676067420	19430	19440	19440	19430	14
568	20231106	113300	675795380	19440	19450	19470	19440	187
569	20231106	113200	672159710	19450	19470	19470	19440	310
570	20231106	113100	666126840	19470	19470	19470	19470	0
571	20231106	113000	666126840	19470	19490	19490	19470	81
572	20231106	112900	664549660	19490	19500	19500	19490	68
573	20231106	112800	663223910	19480	19500	19500	19470	71
574	20231106	112700	661840920	19520	19470	19520	19470	1407
575	20231106	112600	634411850	19470	19470	19470	19470	34
576	20231106	112500	633749870	19470	19430	19470	19430	335
577	20231106	112400	627232240	19430	19430	19430	19430	29
578	20231106	112300	626668770	19450	19410	19450	19410	210
579	20231106	112200	622589670	19400	19390	19400	19390	644
580	20231106	112100	610096720	19360	19360	19360	19360	77
581	20231106	112000	608606000	19350	19340	19350	19340	101
582	20231106	111900	606652490	19340	19310	19340	19310	200
583	20231106	111800	602786310	19330	19310	19330	19310	55
584	20231106	111700	601724180	19310	19310	19310	19310	2
585	20231106	111600	601685560	19340	19340	19340	19340	3
586	20231106	111500	601627540	19310	19310	19310	19300	304
587	20231106	111400	595759610	19340	19340	19340	19340	0
588	20231106	111300	595759610	19340	19300	19340	19300	56
589	20231106	111200	594677970	19290	19350	19350	19290	18
590	20231106	111100	594330690	19290	19290	19290	19290	206
591	20231106	111000	590356950	19300	19270	19300	19270	53
592	20231106	110900	589335280	19270	19280	19280	19270	57
593	20231106	110800	588236560	19270	19300	19300	19270	209
594	20231106	110700	584207120	19290	19290	19290	19290	77
595	20231106	110600	582721790	19280	19280	19280	19270	227
596	20231106	110500	578346340	19310	19280	19310	19280	70
597	20231106	110400	576995780	19270	19270	19270	19270	0
598	20231106	110300	576995780	19270	19290	19290	19270	400
599	20231106	110200	569286280	19310	19290	19310	19280	363
600	20231106	110100	562285180	19290	19270	19290	19270	214
601	20231106	110000	558160040	19290	19300	19300	19280	147
602	20231106	105900	555324070	19300	19280	19300	19270	1759
603	20231106	105800	521399970	19280	19270	19280	19260	3631
604	20231106	105700	451397060	19280	19280	19280	19280	143
605	20231106	105600	448640020	19320	19320	19320	19320	1
606	20231106	105500	448620700	19270	19290	19310	19260	378
607	20231106	105400	441335770	19300	19310	19310	19300	53
608	20231106	105300	440312640	19310	19280	19310	19280	291
609	20231106	105200	434697120	19270	19300	19300	19270	405
610	20231106	105100	426882570	19310	19310	19310	19310	134
611	20231106	105000	424295030	19320	19330	19330	19320	113
612	20231106	104900	422111340	19330	19330	19330	19330	21
613	20231106	104800	421705410	19330	19340	19350	19330	78
614	20231106	104700	420196590	19340	19340	19340	19340	0
615	20231106	104600	420196590	19340	19340	19340	19340	172
616	20231106	104500	416870110	19350	19350	19350	19350	105
617	20231106	104400	414838360	19360	19370	19370	19360	208
618	20231106	104300	410811260	19410	19410	19410	19410	42
619	20231106	104200	409996040	19380	19380	19380	19380	36
620	20231106	104100	409298360	19380	19380	19380	19380	50
621	20231106	104000	408329360	19380	19380	19380	19380	1
622	20231106	103900	408309980	19400	19400	19400	19400	76
623	20231106	103800	406835580	19400	19370	19400	19370	96
624	20231106	103700	404974270	19370	19370	19370	19370	46
625	20231106	103600	404083250	19380	19400	19410	19380	73
626	20231106	103500	402667220	19410	19420	19420	19410	230
627	20231106	103400	398200830	19420	19420	19420	19420	220
628	20231106	103300	393928430	19410	19420	19430	19410	707
629	20231106	103200	380195930	19380	19380	19380	19380	0
630	20231106	103100	380195930	19380	19380	19380	19380	0
631	20231106	103000	380195930	19380	19370	19380	19370	535
632	20231106	102900	369832880	19360	19350	19360	19350	34
633	20231106	102800	369174780	19360	19360	19360	19340	205
634	20231106	102700	365207420	19350	19350	19350	19350	70
635	20231106	102600	363852920	19350	19360	19370	19350	106
636	20231106	102500	361801120	19360	19360	19360	19360	39
637	20231106	102400	361046080	19320	19320	19320	19320	0
638	20231106	102300	361046080	19320	19340	19340	19290	590
639	20231106	102200	349644380	19340	19340	19340	19340	0
640	20231106	102100	349644380	19340	19350	19370	19340	124
641	20231106	102000	347244980	19340	19350	19350	19340	138
642	20231106	101900	344574770	19350	19350	19350	19350	35
643	20231106	101800	343897520	19350	19340	19350	19340	102
644	20231106	101700	341924700	19340	19430	19440	19340	670
645	20231106	101600	328913060	19430	19370	19440	19370	350
646	20231106	101500	322123220	19360	19320	19360	19290	475
647	20231106	101400	312948570	19330	19320	19360	19320	56
648	20231106	101300	311865160	19320	19290	19320	19290	92
649	20231106	101200	310088770	19280	19270	19310	19270	138
650	20231106	101100	307429420	19270	19270	19270	19270	33
651	20231106	101000	306793510	19280	19260	19280	19260	117
652	20231106	100900	304540030	19250	19260	19260	19250	35
653	20231106	100800	303866010	19260	19250	19290	19250	105
654	20231106	100700	301844200	19260	19280	19380	19240	285
655	20231106	100600	296356510	19280	19240	19370	19240	400
656	20231106	100500	288654400	19230	19230	19240	19230	44
657	20231106	100400	287808260	19270	19270	19270	19270	0
658	20231106	100300	287808260	19270	19240	19270	19240	122
659	20231106	100200	285460140	19260	19260	19270	19230	155
660	20231106	100100	282476190	19220	19220	19220	19220	1
661	20231106	100000	282456970	19220	19220	19220	19220	55
662	20231106	095900	281399870	19210	19340	19340	19210	669
663	20231106	095800	268486060	19360	19360	19360	19360	1
664	20231106	095700	268466700	19370	19370	19370	19370	0
665	20231106	095600	268466700	19370	19360	19370	19360	19
666	20231106	095500	268098850	19380	19330	19380	19330	187
667	20231106	095400	264482220	19340	19360	19360	19340	262
668	20231106	095300	259412950	19370	19370	19370	19370	27
669	20231106	095200	258889960	19380	19380	19380	19380	2
670	20231106	095100	258851200	19390	19390	19390	19390	2
671	20231106	095000	258812420	19380	19370	19380	19370	49
672	20231106	094900	257863110	19380	19370	19380	19370	160
673	20231106	094800	254763030	19350	19350	19350	19350	36
674	20231106	094700	254066430	19350	19310	19350	19310	473
675	20231106	094600	244930430	19310	19310	19310	19300	50
676	20231106	094500	243965280	19300	19310	19340	19300	396
677	20231106	094400	236319570	19310	19370	19370	19310	155
678	20231106	094300	233323330	19340	19340	19340	19320	344
679	20231106	094200	226672010	19350	19390	19390	19350	79
680	20231106	094100	225141840	19390	19390	19400	19390	72
681	20231106	094000	223745750	19390	19350	19400	19340	1230
682	20231106	093900	199932030	19330	19320	19330	19320	64
683	20231106	093800	198695360	19350	19350	19350	19350	1
684	20231106	093700	198676010	19260	19350	19350	19250	261
685	20231106	093600	193643830	19230	19270	19270	19230	208
686	20231106	093500	189641840	19270	19270	19270	19270	175
687	20231106	093400	186269590	19250	19270	19280	19240	421
688	20231106	093300	178161500	19280	19280	19280	19280	35
689	20231106	093200	177486700	19270	19260	19280	19260	124
690	20231106	093100	175096870	19260	19260	19280	19260	100
691	20231106	093000	173170850	19260	19290	19290	19260	188
692	20231106	092900	169546650	19310	19330	19330	19280	107
693	20231106	092800	167481340	19370	19290	19370	19290	164
694	20231106	092700	164306250	19290	19360	19370	19290	72
695	20231106	092600	162913760	19370	19280	19380	19250	197
696	20231106	092500	159107500	19240	19300	19300	19220	529
697	20231106	092400	148932560	19300	19300	19300	19230	322
698	20231106	092300	142727110	19300	19300	19300	19300	21
699	20231106	092200	142321810	19370	19300	19370	19270	285
700	20231106	092100	136824190	19300	19270	19300	19270	232
701	20231106	092000	132348180	19230	19230	19230	19230	56
702	20231106	091900	131271300	19220	19270	19300	19220	191
703	20231106	091800	127590640	19270	19270	19300	19270	494
704	20231106	091700	118062940	19250	19220	19250	19220	354
705	20231106	091600	111254320	19220	19220	19220	19220	14
706	20231106	091500	110985240	19210	19250	19250	19210	58
707	20231106	091400	109870080	19270	19210	19270	19210	248
708	20231106	091300	105103280	19210	19210	19240	19210	68
709	20231106	091200	103796700	19210	19180	19210	19180	204
710	20231106	091100	99878930	19260	19160	19260	19140	396
711	20231106	091000	92283740	19140	19130	19160	19130	295
712	20231106	090900	86637070	19110	19120	19130	19110	413
713	20231106	090800	78740560	19120	19120	19130	19120	313
714	20231106	090700	72755440	19110	19160	19160	19110	459
715	20231106	090600	63975690	19120	19140	19160	19120	714
716	20231106	090500	50313450	19160	19150	19160	19140	396
717	20231106	090400	42732190	19160	19180	19180	19150	856
718	20231106	090300	26324990	19180	19170	19210	19170	269
719	20231106	090200	21165340	19170	19200	19210	19160	485
720	20231106	090100	11859440	19190	19170	19280	19170	302
721	20231106	090000	6062900	19170	19480	19480	19140	313