KissMeData/033530/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191500	642262040	5650	5650	5650	5650	5623
3	20231106	191400	642262040	5650	5650	5650	5650	0
4	20231106	191300	642262040	5650	5650	5650	5650	0
5	20231106	191200	642262040	5650	5650	5650	5650	0
6	20231106	191100	642262040	5650	5650	5650	5650	0
7	20231106	191000	642262040	5650	5650	5650	5650	0
8	20231106	190900	642262040	5650	5650	5650	5650	0
9	20231106	190800	642262040	5650	5650	5650	5650	0
10	20231106	190700	642262040	5650	5650	5650	5650	0
11	20231106	190600	642262040	5650	5650	5650	5650	0
12	20231106	190500	642262040	5650	5650	5650	5650	0
13	20231106	190400	642262040	5650	5650	5650	5650	0
14	20231106	190300	642262040	5650	5650	5650	5650	0
15	20231106	190200	642262040	5650	5650	5650	5650	0
16	20231106	190100	642262040	5650	5650	5650	5650	0
17	20231106	190000	642262040	5650	5650	5650	5650	0
18	20231106	185900	642262040	5650	5650	5650	5650	0
19	20231106	185800	642262040	5650	5650	5650	5650	0
20	20231106	185700	642262040	5650	5650	5650	5650	0
21	20231106	185600	642262040	5650	5650	5650	5650	0
22	20231106	185500	642262040	5650	5650	5650	5650	0
23	20231106	185400	642262040	5650	5650	5650	5650	0
24	20231106	185300	642262040	5650	5650	5650	5650	0
25	20231106	185200	642262040	5650	5650	5650	5650	0
26	20231106	185100	642262040	5650	5650	5650	5650	0
27	20231106	185000	642262040	5650	5650	5650	5650	0
28	20231106	184900	642262040	5650	5650	5650	5650	0
29	20231106	184800	642262040	5650	5650	5650	5650	0
30	20231106	184700	642262040	5650	5650	5650	5650	0
31	20231106	184600	642262040	5650	5650	5650	5650	0
32	20231106	184500	642262040	5650	5650	5650	5650	5623
33	20231106	184400	642262040	5650	5650	5650	5650	0
34	20231106	184300	642262040	5650	5650	5650	5650	0
35	20231106	184200	642262040	5650	5650	5650	5650	0
36	20231106	184100	642262040	5650	5650	5650	5650	0
37	20231106	184000	642262040	5650	5650	5650	5650	0
38	20231106	183900	642262040	5650	5650	5650	5650	0
39	20231106	183800	642262040	5650	5650	5650	5650	0
40	20231106	183700	642262040	5650	5650	5650	5650	0
41	20231106	183600	642262040	5650	5650	5650	5650	0
42	20231106	183500	642262040	5650	5650	5650	5650	0
43	20231106	183400	642262040	5650	5650	5650	5650	0
44	20231106	183300	642262040	5650	5650	5650	5650	0
45	20231106	183200	642262040	5650	5650	5650	5650	0
46	20231106	183100	642262040	5650	5650	5650	5650	0
47	20231106	183000	642262040	5650	5650	5650	5650	0
48	20231106	182900	642262040	5650	5650	5650	5650	0
49	20231106	182800	642262040	5650	5650	5650	5650	0
50	20231106	182700	642262040	5650	5650	5650	5650	0
51	20231106	182600	642262040	5650	5650	5650	5650	0
52	20231106	182500	642262040	5650	5650	5650	5650	0
53	20231106	182400	642262040	5650	5650	5650	5650	0
54	20231106	182300	642262040	5650	5650	5650	5650	0
55	20231106	182200	642262040	5650	5650	5650	5650	0
56	20231106	182100	642262040	5650	5650	5650	5650	0
57	20231106	182000	642262040	5650	5650	5650	5650	0
58	20231106	181900	642262040	5650	5650	5650	5650	0
59	20231106	181800	642262040	5650	5650	5650	5650	0
60	20231106	181700	642262040	5650	5650	5650	5650	0
61	20231106	181600	642262040	5650	5650	5650	5650	0
62	20231106	181500	642262040	5650	5650	5650	5650	5623
63	20231106	181400	642262040	5650	5650	5650	5650	0
64	20231106	181300	642262040	5650	5650	5650	5650	0
65	20231106	181200	642262040	5650	5650	5650	5650	0
66	20231106	181100	642262040	5650	5650	5650	5650	0
67	20231106	181000	642262040	5650	5650	5650	5650	0
68	20231106	180900	642262040	5650	5650	5650	5650	0
69	20231106	180800	642262040	5650	5650	5650	5650	0
70	20231106	180700	642262040	5650	5650	5650	5650	0
71	20231106	180600	642262040	5650	5650	5650	5650	0
72	20231106	180500	642262040	5650	5650	5650	5650	0
73	20231106	180400	642262040	5650	5650	5650	5650	0
74	20231106	180300	642262040	5650	5650	5650	5650	0
75	20231106	180200	642262040	5650	5650	5650	5650	0
76	20231106	180100	642262040	5650	5650	5650	5650	0
77	20231106	180000	642262040	5650	5650	5650	5650	0
78	20231106	175900	642262040	5650	5650	5650	5650	0
79	20231106	175800	642262040	5650	5650	5650	5650	0
80	20231106	175700	642262040	5650	5650	5650	5650	0
81	20231106	175600	642262040	5650	5650	5650	5650	0
82	20231106	175500	642262040	5650	5650	5650	5650	0
83	20231106	175400	642262040	5650	5650	5650	5650	0
84	20231106	175300	642262040	5650	5650	5650	5650	0
85	20231106	175200	642262040	5650	5650	5650	5650	0
86	20231106	175100	642262040	5650	5650	5650	5650	0
87	20231106	175000	642262040	5650	5650	5650	5650	0
88	20231106	174900	642262040	5650	5650	5650	5650	0
89	20231106	174800	642262040	5650	5650	5650	5650	0
90	20231106	174700	642262040	5650	5650	5650	5650	0
91	20231106	174600	642262040	5650	5650	5650	5650	0
92	20231106	174500	642262040	5650	5650	5650	5650	5623
93	20231106	174400	642262040	5650	5650	5650	5650	0
94	20231106	174300	642262040	5650	5650	5650	5650	0
95	20231106	174200	642262040	5650	5650	5650	5650	0
96	20231106	174100	642262040	5650	5650	5650	5650	0
97	20231106	174000	642262040	5650	5650	5650	5650	0
98	20231106	173900	642262040	5650	5650	5650	5650	0
99	20231106	173800	642262040	5650	5650	5650	5650	0
100	20231106	173700	642262040	5650	5650	5650	5650	0
101	20231106	173600	642262040	5650	5650	5650	5650	0
102	20231106	173500	642262040	5650	5650	5650	5650	0
103	20231106	173400	642262040	5650	5650	5650	5650	0
104	20231106	173300	642262040	5650	5650	5650	5650	0
105	20231106	173200	642262040	5650	5650	5650	5650	0
106	20231106	173100	642262040	5650	5650	5650	5650	0
107	20231106	173000	642262040	5650	5650	5650	5650	0
108	20231106	172900	642262040	5650	5650	5650	5650	0
109	20231106	172800	642262040	5650	5650	5650	5650	0
110	20231106	172700	642262040	5650	5650	5650	5650	0
111	20231106	172600	642262040	5650	5650	5650	5650	0
112	20231106	172500	642262040	5650	5650	5650	5650	0
113	20231106	172400	642262040	5650	5650	5650	5650	0
114	20231106	172300	642262040	5650	5650	5650	5650	0
115	20231106	172200	642262040	5650	5650	5650	5650	0
116	20231106	172100	642262040	5650	5650	5650	5650	0
117	20231106	172000	642262040	5650	5650	5650	5650	0
118	20231106	171900	642262040	5650	5650	5650	5650	0
119	20231106	171800	642262040	5650	5650	5650	5650	0
120	20231106	171700	642262040	5650	5650	5650	5650	0
121	20231106	171600	642262040	5650	5650	5650	5650	0
122	20231106	171500	642262040	5650	5650	5650	5650	5623
123	20231106	171400	642262040	5650	5650	5650	5650	0
124	20231106	171300	642262040	5650	5650	5650	5650	0
125	20231106	171200	642262040	5650	5650	5650	5650	0
126	20231106	171100	642262040	5650	5650	5650	5650	0
127	20231106	171000	642262040	5650	5650	5650	5650	0
128	20231106	170900	642262040	5650	5650	5650	5650	0
129	20231106	170800	642262040	5650	5650	5650	5650	0
130	20231106	170700	642262040	5650	5650	5650	5650	0
131	20231106	170600	642262040	5650	5650	5650	5650	0
132	20231106	170500	642262040	5650	5650	5650	5650	0
133	20231106	170400	642262040	5650	5650	5650	5650	0
134	20231106	170300	642262040	5650	5650	5650	5650	0
135	20231106	170200	642262040	5650	5650	5650	5650	0
136	20231106	170100	642262040	5650	5650	5650	5650	0
137	20231106	170000	642262040	5650	5650	5650	5650	0
138	20231106	165900	642262040	5650	5650	5650	5650	0
139	20231106	165800	642262040	5650	5650	5650	5650	0
140	20231106	165700	642262040	5650	5650	5650	5650	0
141	20231106	165600	642262040	5650	5650	5650	5650	0
142	20231106	165500	642262040	5650	5650	5650	5650	0
143	20231106	165400	642262040	5650	5650	5650	5650	0
144	20231106	165300	642262040	5650	5650	5650	5650	0
145	20231106	165200	642262040	5650	5650	5650	5650	0
146	20231106	165100	642262040	5650	5650	5650	5650	0
147	20231106	165000	642262040	5650	5650	5650	5650	0
148	20231106	164900	642262040	5650	5650	5650	5650	0
149	20231106	164800	642262040	5650	5650	5650	5650	0
150	20231106	164700	642262040	5650	5650	5650	5650	0
151	20231106	164600	642262040	5650	5650	5650	5650	0
152	20231106	164500	642262040	5650	5650	5650	5650	5623
153	20231106	164400	642262040	5650	5650	5650	5650	0
154	20231106	164300	642262040	5650	5650	5650	5650	0
155	20231106	164200	642262040	5650	5650	5650	5650	0
156	20231106	164100	642262040	5650	5650	5650	5650	0
157	20231106	164000	642262040	5650	5650	5650	5650	0
158	20231106	163900	642262040	5650	5650	5650	5650	0
159	20231106	163800	642262040	5650	5650	5650	5650	0
160	20231106	163700	642262040	5650	5650	5650	5650	0
161	20231106	163600	642262040	5650	5650	5650	5650	0
162	20231106	163500	642262040	5650	5650	5650	5650	0
163	20231106	163400	642262040	5650	5650	5650	5650	0
164	20231106	163300	642262040	5650	5650	5650	5650	0
165	20231106	163200	642262040	5650	5650	5650	5650	0
166	20231106	163100	642262040	5650	5650	5650	5650	0
167	20231106	163000	642262040	5650	5650	5650	5650	0
168	20231106	162900	642262040	5650	5650	5650	5650	0
169	20231106	162800	642262040	5650	5650	5650	5650	0
170	20231106	162700	642262040	5650	5650	5650	5650	0
171	20231106	162600	642262040	5650	5650	5650	5650	0
172	20231106	162500	642262040	5650	5650	5650	5650	0
173	20231106	162400	642262040	5650	5650	5650	5650	0
174	20231106	162300	642262040	5650	5650	5650	5650	0
175	20231106	162200	642262040	5650	5650	5650	5650	0
176	20231106	162100	642262040	5650	5650	5650	5650	0
177	20231106	162000	642262040	5650	5650	5650	5650	0
178	20231106	161900	642262040	5650	5650	5650	5650	0
179	20231106	161800	642262040	5650	5650	5650	5650	0
180	20231106	161700	642262040	5650	5650	5650	5650	0
181	20231106	161600	642262040	5650	5650	5650	5650	0
182	20231106	161500	642262040	5650	5650	5650	5650	5623
183	20231106	161400	642262040	5650	5650	5650	5650	0
184	20231106	161300	642262040	5650	5650	5650	5650	0
185	20231106	161200	642262040	5650	5650	5650	5650	0
186	20231106	161100	642262040	5650	5650	5650	5650	0
187	20231106	161000	642262040	5650	5650	5650	5650	0
188	20231106	160900	642262040	5650	5650	5650	5650	0
189	20231106	160800	642262040	5650	5650	5650	5650	0
190	20231106	160700	642262040	5650	5650	5650	5650	0
191	20231106	160600	642262040	5650	5650	5650	5650	0
192	20231106	160500	642262040	5650	5650	5650	5650	0
193	20231106	160400	642262040	5650	5650	5650	5650	0
194	20231106	160300	642262040	5650	5650	5650	5650	0
195	20231106	160200	642262040	5650	5650	5650	5650	0
196	20231106	160100	642262040	5650	5650	5650	5650	0
197	20231106	160000	642262040	5650	5650	5650	5650	0
198	20231106	155900	642262040	5650	5650	5650	5650	0
199	20231106	155800	642262040	5650	5650	5650	5650	0
200	20231106	155700	642262040	5650	5650	5650	5650	0
201	20231106	155600	642262040	5650	5650	5650	5650	0
202	20231106	155500	642262040	5650	5650	5650	5650	0
203	20231106	155400	642262040	5650	5650	5650	5650	0
204	20231106	155300	642262040	5650	5650	5650	5650	0
205	20231106	155200	642262040	5650	5650	5650	5650	0
206	20231106	155100	642262040	5650	5650	5650	5650	0
207	20231106	155000	642262040	5650	5650	5650	5650	0
208	20231106	154900	642262040	5650	5650	5650	5650	0
209	20231106	154800	642262040	5650	5650	5650	5650	0
210	20231106	154700	642262040	5650	5650	5650	5650	0
211	20231106	154600	642262040	5650	5650	5650	5650	0
212	20231106	154500	642262040	5650	5650	5650	5650	5623
213	20231106	154400	642262040	5650	5650	5650	5650	0
214	20231106	154300	642262040	5650	5650	5650	5650	0
215	20231106	154200	642262040	5650	5650	5650	5650	0
216	20231106	154100	642262040	5650	5650	5650	5650	0
217	20231106	154000	642262040	5650	5650	5650	5650	0
218	20231106	153900	642262040	5650	5650	5650	5650	0
219	20231106	153800	642262040	5650	5650	5650	5650	0
220	20231106	153700	642262040	5650	5650	5650	5650	0
221	20231106	153600	642262040	5650	5650	5650	5650	0
222	20231106	153500	642262040	5650	5650	5650	5650	0
223	20231106	153400	642262040	5650	5650	5650	5650	0
224	20231106	153300	642262040	5650	5650	5650	5650	0
225	20231106	153200	642262040	5650	5650	5650	5650	0
226	20231106	153100	642262040	5650	5650	5650	5650	0
227	20231106	153000	642262040	5650	5650	5650	5650	5623
228	20231106	152900	610492090	5680	5680	5680	5680	0
229	20231106	152800	610492090	5680	5680	5680	5680	0
230	20231106	152700	610492090	5680	5680	5680	5680	0
231	20231106	152600	610492090	5680	5680	5680	5680	0
232	20231106	152500	610492090	5680	5680	5680	5680	0
233	20231106	152400	610492090	5680	5680	5680	5680	0
234	20231106	152300	610492090	5680	5680	5680	5680	0
235	20231106	152200	610492090	5680	5680	5680	5680	0
236	20231106	152100	610492090	5680	5680	5680	5680	0
237	20231106	152000	610492090	5680	5680	5680	5680	0
238	20231106	151900	610492090	5680	5660	5680	5660	509
239	20231106	151800	607608570	5660	5660	5670	5660	793
240	20231106	151700	603114110	5660	5660	5670	5660	264
241	20231106	151600	601617270	5660	5660	5660	5660	727
242	20231106	151500	597502450	5670	5670	5670	5670	1
243	20231106	151400	597496780	5660	5660	5660	5660	101
244	20231106	151300	596925120	5660	5670	5670	5660	76
245	20231106	151200	596494940	5660	5660	5660	5650	599
246	20231106	151100	593105390	5660	5660	5660	5660	0
247	20231106	151000	593105390	5660	5650	5660	5650	100
248	20231106	150900	592540190	5650	5650	5650	5650	98
249	20231106	150800	591986490	5650	5650	5650	5650	0
250	20231106	150700	591986490	5650	5650	5650	5650	309
251	20231106	150600	590240640	5650	5650	5650	5650	536
252	20231106	150500	587212240	5660	5660	5660	5660	0
253	20231106	150400	587212240	5660	5650	5660	5650	1025
254	20231106	150300	581420780	5650	5650	5650	5650	0
255	20231106	150200	581420780	5650	5650	5650	5650	0
256	20231106	150100	581420780	5650	5650	5650	5650	1
257	20231106	150000	581415130	5650	5650	5650	5650	652
258	20231106	145900	577731330	5640	5640	5640	5640	75
259	20231106	145800	577308330	5650	5650	5650	5650	2000
260	20231106	145700	566008330	5650	5650	5650	5650	1
261	20231106	145600	566002680	5640	5640	5640	5640	0
262	20231106	145500	566002680	5640	5640	5640	5640	247
263	20231106	145400	564609600	5640	5640	5640	5640	0
264	20231106	145300	564609600	5640	5640	5640	5640	0
265	20231106	145200	564609600	5640	5640	5640	5640	0
266	20231106	145100	564609600	5640	5640	5640	5640	1663
267	20231106	145000	555230280	5630	5630	5630	5630	10
268	20231106	144900	555173980	5630	5630	5630	5630	77
269	20231106	144800	554740470	5630	5630	5630	5630	0
270	20231106	144700	554740470	5630	5630	5630	5630	2
271	20231106	144600	554729210	5630	5630	5630	5630	20
272	20231106	144500	554616610	5630	5630	5630	5630	0
273	20231106	144400	554616610	5630	5630	5630	5630	0
274	20231106	144300	554616610	5630	5630	5630	5630	40
275	20231106	144200	554391410	5630	5630	5630	5630	0
276	20231106	144100	554391410	5630	5630	5630	5630	444
277	20231106	144000	551891690	5620	5630	5630	5620	91
278	20231106	143900	551380160	5630	5650	5650	5630	5739
279	20231106	143800	519049130	5640	5640	5640	5640	517
280	20231106	143700	516133250	5650	5650	5650	5640	20
281	20231106	143600	516020350	5650	5650	5650	5650	61
282	20231106	143500	515675700	5640	5640	5650	5640	136
283	20231106	143400	514908650	5650	5650	5650	5650	8
284	20231106	143300	514863450	5650	5650	5650	5650	62
285	20231106	143200	514513150	5650	5650	5650	5650	218
286	20231106	143100	513281450	5650	5650	5650	5650	126
287	20231106	143000	512569550	5650	5640	5650	5640	349
288	20231106	142900	510598550	5650	5650	5650	5650	0
289	20231106	142800	510598550	5650	5650	5650	5650	0
290	20231106	142700	510598550	5650	5650	5650	5640	92
291	20231106	142600	510079640	5640	5640	5640	5640	0
292	20231106	142500	510079640	5640	5640	5640	5640	0
293	20231106	142400	510079640	5640	5640	5640	5640	85
294	20231106	142300	509600240	5640	5640	5640	5640	1
295	20231106	142200	509594600	5640	5640	5640	5640	101
296	20231106	142100	509024960	5640	5650	5650	5640	40
297	20231106	142000	508799060	5650	5650	5650	5650	146
298	20231106	141900	507974160	5650	5640	5650	5640	735
299	20231106	141800	503822760	5640	5640	5640	5640	10
300	20231106	141700	503766360	5640	5650	5650	5640	22
301	20231106	141600	503642220	5640	5640	5640	5640	40
302	20231106	141500	503416620	5640	5650	5650	5640	614
303	20231106	141400	499953620	5650	5660	5660	5650	149
304	20231106	141300	499111250	5660	5650	5660	5650	1003
305	20231106	141200	493434280	5650	5660	5660	5650	138
306	20231106	141100	492654540	5660	5660	5660	5660	102
307	20231106	141000	492077220	5660	5660	5670	5660	429
308	20231106	140900	489649050	5660	5660	5670	5650	1436
309	20231106	140800	481524270	5660	5660	5660	5660	112
310	20231106	140700	480890350	5670	5650	5670	5650	12
311	20231106	140600	480822510	5650	5650	5650	5650	20
312	20231106	140500	480709510	5650	5650	5650	5650	88
313	20231106	140400	480212310	5650	5650	5650	5650	10
314	20231106	140300	480155810	5670	5650	5670	5650	355
315	20231106	140200	478148060	5640	5640	5640	5640	0
316	20231106	140100	478148060	5640	5640	5640	5640	10
317	20231106	140000	478091660	5650	5650	5650	5650	0
318	20231106	135900	478091660	5650	5650	5650	5650	125
319	20231106	135800	477385410	5640	5640	5640	5640	190
320	20231106	135700	476313810	5650	5650	5650	5650	2
321	20231106	135600	476302510	5640	5640	5640	5640	150
322	20231106	135500	475456510	5640	5640	5640	5640	110
323	20231106	135400	474836110	5640	5640	5640	5640	352
324	20231106	135300	472850830	5650	5650	5650	5650	10
325	20231106	135200	472794330	5640	5650	5650	5640	60
326	20231106	135100	472455430	5650	5650	5650	5650	2
327	20231106	135000	472444130	5640	5640	5640	5640	0
328	20231106	134900	472444130	5640	5640	5640	5640	10
329	20231106	134800	472387730	5640	5640	5640	5630	1524
330	20231106	134700	463796370	5640	5640	5640	5640	2
331	20231106	134600	463785090	5630	5640	5640	5630	127
332	20231106	134500	463069720	5630	5640	5640	5630	24
333	20231106	134400	462934580	5640	5630	5640	5630	11
334	20231106	134300	462872640	5640	5640	5640	5640	109
335	20231106	134200	462257880	5640	5640	5640	5640	170
336	20231106	134100	461299080	5640	5650	5650	5640	1871
337	20231106	134000	450733990	5650	5650	5650	5650	300
338	20231106	133900	449038990	5660	5660	5660	5660	602
339	20231106	133800	445631670	5660	5650	5660	5650	140
340	20231106	133700	444839370	5660	5660	5660	5660	175
341	20231106	133600	443848870	5660	5660	5660	5660	87
342	20231106	133500	443356450	5680	5650	5680	5650	406
343	20231106	133400	441055600	5660	5660	5660	5660	0
344	20231106	133300	441055600	5660	5660	5660	5660	317
345	20231106	133200	439261380	5660	5650	5660	5650	44
346	20231106	133100	439012610	5660	5650	5660	5650	1055
347	20231106	133000	433046970	5650	5650	5650	5650	64
348	20231106	132900	432685370	5640	5640	5640	5640	454
349	20231106	132800	430124810	5640	5640	5640	5640	83
350	20231106	132700	429656690	5640	5640	5640	5640	10
351	20231106	132600	429600290	5640	5650	5650	5640	12
352	20231106	132500	429532590	5640	5640	5640	5640	12
353	20231106	132400	429464910	5640	5640	5640	5640	61
354	20231106	132300	429120870	5640	5650	5650	5640	12
355	20231106	132200	429053170	5640	5650	5650	5640	19
356	20231106	132100	428945990	5640	5640	5640	5640	10
357	20231106	132000	428889590	5640	5640	5640	5640	0
358	20231106	131900	428889590	5640	5640	5640	5640	1020
359	20231106	131800	423136790	5630	5630	5630	5630	10
360	20231106	131700	423080490	5640	5650	5650	5640	214
361	20231106	131600	421873520	5640	5640	5640	5640	187
362	20231106	131500	420818840	5640	5600	5640	5600	2092
363	20231106	131400	409057080	5620	5610	5620	5610	1020
364	20231106	131300	403326250	5600	5600	5600	5600	0
365	20231106	131200	403326250	5600	5600	5600	5600	10
366	20231106	131100	403270250	5600	5600	5600	5600	0
367	20231106	131000	403270250	5600	5600	5600	5600	0
368	20231106	130900	403270250	5600	5600	5600	5600	10
369	20231106	130800	403214250	5590	5590	5590	5590	0
370	20231106	130700	403214250	5590	5600	5610	5590	4658
371	20231106	130600	377108300	5590	5600	5600	5590	243
372	20231106	130500	375747600	5600	5590	5600	5590	901
373	20231106	130400	370708680	5590	5590	5590	5590	0
374	20231106	130300	370708680	5590	5590	5590	5590	10
375	20231106	130200	370652780	5590	5590	5590	5590	0
376	20231106	130100	370652780	5590	5590	5590	5590	75
377	20231106	130000	370233530	5590	5590	5590	5590	10
378	20231106	125900	370177630	5590	5590	5590	5590	0
379	20231106	125800	370177630	5590	5590	5590	5590	0
380	20231106	125700	370177630	5590	5590	5590	5590	88
381	20231106	125600	369685710	5590	5600	5600	5590	73
382	20231106	125500	369277210	5590	5590	5590	5590	11
383	20231106	125400	369215720	5600	5600	5600	5600	10
384	20231106	125300	369159720	5590	5590	5590	5590	0
385	20231106	125200	369159720	5590	5590	5590	5590	86
386	20231106	125100	368678980	5600	5600	5600	5600	0
387	20231106	125000	368678980	5600	5600	5600	5600	10
388	20231106	124900	368622980	5590	5590	5590	5590	480
389	20231106	124800	365939780	5590	5600	5600	5590	86
390	20231106	124700	365458940	5600	5600	5600	5600	11
391	20231106	124600	365397340	5600	5610	5610	5600	587
392	20231106	124500	362110080	5610	5610	5610	5600	103
393	20231106	124400	361533060	5610	5610	5610	5610	17
394	20231106	124300	361437690	5610	5600	5610	5600	42
395	20231106	124200	361202370	5610	5610	5610	5610	106
396	20231106	124100	360607710	5610	5600	5610	5600	7
397	20231106	124000	360568490	5610	5610	5610	5600	15
398	20231106	123900	360484440	5610	5610	5610	5610	4
399	20231106	123800	360462000	5600	5610	5610	5600	130
400	20231106	123700	359733470	5610	5610	5610	5600	34
401	20231106	123600	359543030	5610	5610	5610	5600	13
402	20231106	123500	359470180	5610	5610	5610	5610	102
403	20231106	123400	358897960	5600	5610	5610	5600	65
404	20231106	123300	358533910	5610	5610	5610	5610	14
405	20231106	123200	358455370	5610	5600	5610	5600	13
406	20231106	123100	358382540	5610	5610	5610	5610	5
407	20231106	123000	358354490	5610	5610	5610	5610	55
408	20231106	122900	358045940	5610	5600	5610	5600	12
409	20231106	122800	357978720	5610	5610	5610	5610	5
410	20231106	122700	357950670	5610	5610	5610	5610	4
411	20231106	122600	357928230	5610	5590	5610	5590	13
412	20231106	122500	357855500	5610	5600	5610	5600	96
413	20231106	122400	357317830	5600	5600	5600	5600	54
414	20231106	122300	357015430	5590	5590	5600	5590	87
415	20231106	122200	356529080	5610	5610	5610	5610	372
416	20231106	122100	354442160	5610	5610	5610	5590	83
417	20231106	122000	353978110	5600	5610	5610	5600	251
418	20231106	121900	352572480	5610	5610	5610	5610	4
419	20231106	121800	352550040	5610	5610	5610	5610	5
420	20231106	121700	352521990	5590	5610	5610	5590	89
421	20231106	121600	352024440	5610	5620	5620	5610	5
422	20231106	121500	351996360	5620	5620	5620	5620	4
423	20231106	121400	351973880	5590	5590	5620	5590	91
424	20231106	121300	351465130	5620	5620	5620	5590	9028
425	20231106	121200	300819440	5620	5620	5620	5610	114
426	20231106	121100	300179530	5610	5620	5620	5610	19
427	20231106	121000	300072850	5620	5610	5620	5610	82
428	20231106	120900	299612780	5620	5620	5620	5610	14
429	20231106	120800	299534200	5620	5620	5620	5620	2
430	20231106	120700	299522960	5620	5620	5620	5620	5
431	20231106	120600	299494860	5620	5620	5620	5610	37
432	20231106	120500	299287230	5620	5620	5620	5620	7
433	20231106	120400	299247890	5620	5620	5620	5620	364
434	20231106	120300	297202210	5620	5620	5620	5610	15
435	20231106	120200	297118010	5620	5620	5620	5620	2
436	20231106	120100	297106770	5620	5620	5620	5620	51
437	20231106	120000	296820150	5610	5610	5610	5600	169
438	20231106	115900	295872160	5610	5610	5610	5610	3
439	20231106	115800	295855330	5610	5610	5610	5590	54
440	20231106	115700	295553390	5610	5610	5610	5590	15
441	20231106	115600	295469440	5610	5590	5610	5590	102
442	20231106	115500	294899220	5610	5610	5610	5610	5
443	20231106	115400	294871170	5590	5610	5610	5590	13
444	20231106	115300	294798440	5610	5590	5610	5590	1501
445	20231106	115200	286403000	5590	5590	5590	5590	118
446	20231106	115100	285743380	5590	5600	5600	5590	39
447	20231106	115000	285525080	5600	5600	5600	5600	9
448	20231106	114900	285474680	5600	5600	5600	5600	5
449	20231106	114800	285446680	5600	5610	5610	5600	24
450	20231106	114700	285312080	5610	5610	5610	5600	82
451	20231106	114600	284852830	5610	5610	5620	5610	413
452	20231106	114500	282535880	5620	5620	5620	5620	46
453	20231106	114400	282277360	5620	5610	5620	5610	990
454	20231106	114300	276723420	5610	5610	5620	5610	1876
455	20231106	114200	266199010	5620	5620	5620	5620	2
456	20231106	114100	266187770	5620	5620	5620	5620	5
457	20231106	114000	266159670	5620	5620	5620	5610	30
458	20231106	113900	265991170	5620	5620	5620	5620	2
459	20231106	113800	265979930	5620	5620	5620	5620	5
460	20231106	113700	265951830	5610	5610	5610	5600	928
461	20231106	113600	260745850	5610	5600	5610	5600	4
462	20231106	113500	260723430	5610	5600	5610	5600	198
463	20231106	113400	259613910	5600	5600	5600	5590	84
464	20231106	113300	259143610	5600	5600	5600	5600	29
465	20231106	113200	258981210	5600	5600	5600	5600	12
466	20231106	113100	258914010	5600	5610	5610	5600	1195
467	20231106	113000	252221930	5610	5610	5610	5610	12
468	20231106	112900	252154610	5610	5600	5610	5600	6
469	20231106	112800	252120970	5600	5610	5610	5600	15
470	20231106	112700	252036920	5610	5620	5620	5610	151
471	20231106	112600	251189690	5620	5620	5620	5590	7
472	20231106	112500	251150410	5590	5610	5620	5590	225
473	20231106	112400	249888340	5600	5610	5610	5590	983
474	20231106	112300	244385250	5610	5590	5610	5590	14
475	20231106	112200	244306910	5590	5600	5610	5590	414
476	20231106	112100	241992520	5600	5610	5610	5600	1130
477	20231106	112000	235663120	5620	5620	5620	5610	114
478	20231106	111900	235022540	5620	5620	5620	5620	69
479	20231106	111800	234634760	5620	5620	5620	5620	211
480	20231106	111700	233448940	5620	5630	5630	5620	97
481	20231106	111600	232903770	5630	5630	5630	5630	13
482	20231106	111500	232830580	5630	5630	5630	5630	11
483	20231106	111400	232768650	5630	5630	5630	5610	15
484	20231106	111300	232684400	5630	5620	5630	5620	1261
485	20231106	111200	225594070	5620	5620	5620	5620	62
486	20231106	111100	225245630	5620	5610	5620	5610	3956
487	20231106	111000	203052450	5610	5610	5610	5600	162
488	20231106	110900	202145140	5610	5600	5610	5590	166
489	20231106	110800	201216820	5610	5610	5610	5600	81
490	20231106	110700	200762590	5610	5620	5620	5610	4
491	20231106	110600	200740130	5620	5590	5620	5590	25
492	20231106	110500	200600230	5590	5610	5620	5590	263
493	20231106	110400	199124980	5610	5600	5610	5600	154
494	20231106	110300	198262470	5600	5600	5600	5600	2
495	20231106	110200	198251270	5580	5610	5610	5580	15
496	20231106	110100	198167420	5610	5610	5610	5610	202
497	20231106	110000	197034200	5610	5600	5610	5580	1002
498	20231106	105900	191437800	5610	5610	5610	5610	5
499	20231106	105800	191409750	5600	5610	5610	5600	478
500	20231106	105700	188730170	5610	5610	5620	5610	193
501	20231106	105600	187646390	5620	5620	5620	5620	93
502	20231106	105500	187123730	5620	5620	5620	5620	262
503	20231106	105400	185651290	5620	5610	5620	5610	102
504	20231106	105300	185078150	5620	5620	5620	5620	170
505	20231106	105200	184122750	5620	5620	5620	5620	2
506	20231106	105100	184111510	5620	5620	5620	5610	15
507	20231106	105000	184027310	5620	5620	5620	5620	7
508	20231106	104900	183987970	5610	5610	5610	5610	120
509	20231106	104800	183314770	5610	5610	5610	5600	29
510	20231106	104700	183152180	5620	5620	5620	5620	3
511	20231106	104600	183135320	5610	5610	5610	5610	0
512	20231106	104500	183135320	5610	5610	5610	5610	10
513	20231106	104400	183079220	5600	5600	5600	5600	0
514	20231106	104300	183079220	5600	5590	5600	5590	1383
515	20231106	104200	175339210	5590	5580	5590	5570	5244
516	20231106	104100	146025750	5580	5580	5580	5580	0
517	20231106	104000	146025750	5580	5580	5580	5580	828
518	20231106	103900	141405510	5580	5580	5580	5580	10
519	20231106	103800	141349710	5580	5580	5580	5580	0
520	20231106	103700	141349710	5580	5580	5580	5580	397
521	20231106	103600	139134450	5580	5580	5580	5580	0
522	20231106	103500	139134450	5580	5580	5580	5580	100
523	20231106	103400	138576450	5580	5570	5590	5570	257
524	20231106	103300	137142160	5570	5570	5570	5570	98
525	20231106	103200	136596300	5590	5590	5590	5590	0
526	20231106	103100	136596300	5590	5570	5590	5570	24
527	20231106	103000	136462340	5570	5570	5570	5570	0
528	20231106	102900	136462340	5570	5570	5570	5570	0
529	20231106	102800	136462340	5570	5570	5570	5570	10
530	20231106	102700	136406640	5570	5570	5570	5570	30
531	20231106	102600	136239540	5600	5600	5600	5600	20
532	20231106	102500	136127540	5570	5570	5570	5570	10
533	20231106	102400	136071840	5570	5570	5570	5570	0
534	20231106	102300	136071840	5570	5570	5570	5570	100
535	20231106	102200	135514840	5570	5580	5610	5570	1791
536	20231106	102100	125485910	5580	5590	5590	5580	26
537	20231106	102000	125340780	5570	5570	5570	5570	0
538	20231106	101900	125340780	5570	5580	5580	5570	161
539	20231106	101800	124442500	5560	5580	5580	5560	203
540	20231106	101700	123312730	5570	5580	5580	5570	92
541	20231106	101600	122800210	5570	5570	5580	5570	22
542	20231106	101500	122677610	5570	5570	5570	5570	0
543	20231106	101400	122677610	5570	5570	5570	5570	10
544	20231106	101300	122621910	5570	5570	5570	5570	28
545	20231106	101200	122465950	5570	5570	5570	5570	35
546	20231106	101100	122271000	5570	5570	5570	5570	262
547	20231106	101000	120811660	5590	5590	5590	5590	0
548	20231106	100900	120811660	5590	5590	5590	5590	1
549	20231106	100800	120806070	5570	5570	5570	5570	10
550	20231106	100700	120750370	5580	5580	5580	5580	254
551	20231106	100600	119333050	5570	5570	5570	5570	0
552	20231106	100500	119333050	5570	5570	5570	5570	16
553	20231106	100400	119243930	5560	5560	5560	5560	0
554	20231106	100300	119243930	5560	5560	5560	5560	0
555	20231106	100200	119243930	5560	5570	5570	5560	61
556	20231106	100100	118904260	5570	5570	5570	5570	126
557	20231106	100000	118202440	5560	5570	5570	5560	200
558	20231106	095900	117088650	5570	5580	5580	5570	110
559	20231106	095800	116474950	5580	5580	5580	5580	1
560	20231106	095700	116469370	5580	5580	5580	5580	0
561	20231106	095600	116469370	5580	5570	5580	5570	400
562	20231106	095500	114241310	5570	5570	5570	5570	10
563	20231106	095400	114185610	5570	5570	5570	5570	0
564	20231106	095300	114185610	5570	5570	5570	5570	10
565	20231106	095200	114129910	5580	5580	5580	5580	0
566	20231106	095100	114129910	5580	5580	5580	5580	134
567	20231106	095000	113382190	5600	5580	5610	5580	2031
568	20231106	094900	102013380	5580	5570	5580	5560	90
569	20231106	094800	101512120	5570	5560	5570	5560	175
570	20231106	094700	100537470	5580	5560	5580	5560	25
571	20231106	094600	100398270	5560	5560	5560	5560	10
572	20231106	094500	100342670	5560	5560	5570	5560	180
573	20231106	094400	99340290	5560	5560	5560	5560	7
574	20231106	094300	99301370	5530	5570	5570	5530	1925
575	20231106	094200	88626970	5580	5570	5580	5570	261
576	20231106	094100	87170600	5570	5570	5570	5570	65
577	20231106	094000	86808550	5590	5590	5590	5560	206
578	20231106	093900	85660010	5590	5600	5600	5590	77
579	20231106	093800	85228950	5610	5610	5610	5610	37
580	20231106	093700	85021380	5600	5600	5600	5600	261
581	20231106	093600	83559780	5600	5590	5600	5590	272
582	20231106	093500	82036600	5590	5580	5590	5580	115
583	20231106	093400	81394480	5580	5570	5580	5570	86
584	20231106	093300	80915440	5570	5590	5590	5530	671
585	20231106	093200	77177960	5600	5600	5600	5600	593
586	20231106	093100	73857160	5600	5590	5600	5590	110
587	20231106	093000	73242210	5590	5590	5600	5580	780
588	20231106	092900	68881680	5590	5570	5590	5570	426
589	20231106	092800	66508320	5570	5580	5580	5570	697
590	20231106	092700	62619070	5570	5560	5570	5560	816
591	20231106	092600	58076300	5560	5560	5560	5560	34
592	20231106	092500	57887260	5560	5560	5560	5560	0
593	20231106	092400	57887260	5560	5560	5560	5560	156
594	20231106	092300	57019900	5570	5560	5570	5560	223
595	20231106	092200	55780010	5560	5560	5560	5560	106
596	20231106	092100	55190650	5550	5550	5570	5550	299
597	20231106	092000	53531160	5560	5550	5560	5550	697
598	20231106	091900	49658730	5530	5530	5530	5530	37
599	20231106	091800	49454120	5520	5530	5530	5520	1246
600	20231106	091700	42564550	5540	5540	5540	5540	23
601	20231106	091600	42437130	5540	5550	5550	5540	66
602	20231106	091500	42071280	5550	5540	5550	5540	184
603	20231106	091400	41050130	5550	5540	5550	5540	55
604	20231106	091300	40745230	5540	5540	5540	5540	8
605	20231106	091200	40700910	5540	5550	5550	5540	11
606	20231106	091100	40639920	5550	5550	5550	5550	133
607	20231106	091000	39901770	5550	5550	5550	5550	178
608	20231106	090900	38913870	5550	5570	5570	5550	558
609	20231106	090800	35811580	5570	5570	5570	5530	856
610	20231106	090700	31052000	5570	5550	5580	5550	584
611	20231106	090600	27805430	5550	5540	5550	5540	576
612	20231106	090500	24610770	5540	5540	5540	5530	602
613	20231106	090400	21277690	5530	5510	5530	5510	183
614	20231106	090300	20267370	5500	5500	5500	5500	20
615	20231106	090200	20157370	5490	5500	5500	5490	440
616	20231106	090100	17739800	5490	5520	5530	5490	1430
617	20231106	090000	9851760	5560	5560	5560	5520	1715