KissMeData/004650/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184300	250385820	9260	9260	9260	9260	672
3	20231106	184200	250385820	9260	9260	9260	9260	0
4	20231106	184100	250385820	9260	9260	9260	9260	0
5	20231106	184000	250385820	9260	9260	9260	9260	0
6	20231106	183900	250385820	9260	9260	9260	9260	0
7	20231106	183800	250385820	9260	9260	9260	9260	0
8	20231106	183700	250385820	9260	9260	9260	9260	0
9	20231106	183600	250385820	9260	9260	9260	9260	0
10	20231106	183500	250385820	9260	9260	9260	9260	0
11	20231106	183400	250385820	9260	9260	9260	9260	0
12	20231106	183300	250385820	9260	9260	9260	9260	0
13	20231106	183200	250385820	9260	9260	9260	9260	0
14	20231106	183100	250385820	9260	9260	9260	9260	0
15	20231106	183000	250385820	9260	9260	9260	9260	0
16	20231106	182900	250385820	9260	9260	9260	9260	0
17	20231106	182800	250385820	9260	9260	9260	9260	0
18	20231106	182700	250385820	9260	9260	9260	9260	0
19	20231106	182600	250385820	9260	9260	9260	9260	0
20	20231106	182500	250385820	9260	9260	9260	9260	0
21	20231106	182400	250385820	9260	9260	9260	9260	0
22	20231106	182300	250385820	9260	9260	9260	9260	0
23	20231106	182200	250385820	9260	9260	9260	9260	0
24	20231106	182100	250385820	9260	9260	9260	9260	0
25	20231106	182000	250385820	9260	9260	9260	9260	0
26	20231106	181900	250385820	9260	9260	9260	9260	0
27	20231106	181800	250385820	9260	9260	9260	9260	0
28	20231106	181700	250385820	9260	9260	9260	9260	0
29	20231106	181600	250385820	9260	9260	9260	9260	0
30	20231106	181500	250385820	9260	9260	9260	9260	0
31	20231106	181400	250385820	9260	9260	9260	9260	0
32	20231106	181300	250385820	9260	9260	9260	9260	672
33	20231106	181200	250385820	9260	9260	9260	9260	0
34	20231106	181100	250385820	9260	9260	9260	9260	0
35	20231106	181000	250385820	9260	9260	9260	9260	0
36	20231106	180900	250385820	9260	9260	9260	9260	0
37	20231106	180800	250385820	9260	9260	9260	9260	0
38	20231106	180700	250385820	9260	9260	9260	9260	0
39	20231106	180600	250385820	9260	9260	9260	9260	0
40	20231106	180500	250385820	9260	9260	9260	9260	0
41	20231106	180400	250385820	9260	9260	9260	9260	0
42	20231106	180300	250385820	9260	9260	9260	9260	0
43	20231106	180200	250385820	9260	9260	9260	9260	0
44	20231106	180100	250385820	9260	9260	9260	9260	0
45	20231106	180000	250385820	9260	9260	9260	9260	0
46	20231106	175900	250385820	9260	9260	9260	9260	0
47	20231106	175800	250385820	9260	9260	9260	9260	0
48	20231106	175700	250385820	9260	9260	9260	9260	0
49	20231106	175600	250385820	9260	9260	9260	9260	0
50	20231106	175500	250385820	9260	9260	9260	9260	0
51	20231106	175400	250385820	9260	9260	9260	9260	0
52	20231106	175300	250385820	9260	9260	9260	9260	0
53	20231106	175200	250385820	9260	9260	9260	9260	0
54	20231106	175100	250385820	9260	9260	9260	9260	0
55	20231106	175000	250385820	9260	9260	9260	9260	0
56	20231106	174900	250385820	9260	9260	9260	9260	0
57	20231106	174800	250385820	9260	9260	9260	9260	0
58	20231106	174700	250385820	9260	9260	9260	9260	0
59	20231106	174600	250385820	9260	9260	9260	9260	0
60	20231106	174500	250385820	9260	9260	9260	9260	0
61	20231106	174400	250385820	9260	9260	9260	9260	0
62	20231106	174300	250385820	9260	9260	9260	9260	672
63	20231106	174200	250385820	9260	9260	9260	9260	0
64	20231106	174100	250385820	9260	9260	9260	9260	0
65	20231106	174000	250385820	9260	9260	9260	9260	0
66	20231106	173900	250385820	9260	9260	9260	9260	0
67	20231106	173800	250385820	9260	9260	9260	9260	0
68	20231106	173700	250385820	9260	9260	9260	9260	0
69	20231106	173600	250385820	9260	9260	9260	9260	0
70	20231106	173500	250385820	9260	9260	9260	9260	0
71	20231106	173400	250385820	9260	9260	9260	9260	0
72	20231106	173300	250385820	9260	9260	9260	9260	0
73	20231106	173200	250385820	9260	9260	9260	9260	0
74	20231106	173100	250385820	9260	9260	9260	9260	0
75	20231106	173000	250385820	9260	9260	9260	9260	0
76	20231106	172900	250385820	9260	9260	9260	9260	0
77	20231106	172800	250385820	9260	9260	9260	9260	0
78	20231106	172700	250385820	9260	9260	9260	9260	0
79	20231106	172600	250385820	9260	9260	9260	9260	0
80	20231106	172500	250385820	9260	9260	9260	9260	0
81	20231106	172400	250385820	9260	9260	9260	9260	0
82	20231106	172300	250385820	9260	9260	9260	9260	0
83	20231106	172200	250385820	9260	9260	9260	9260	0
84	20231106	172100	250385820	9260	9260	9260	9260	0
85	20231106	172000	250385820	9260	9260	9260	9260	0
86	20231106	171900	250385820	9260	9260	9260	9260	0
87	20231106	171800	250385820	9260	9260	9260	9260	0
88	20231106	171700	250385820	9260	9260	9260	9260	0
89	20231106	171600	250385820	9260	9260	9260	9260	0
90	20231106	171500	250385820	9260	9260	9260	9260	0
91	20231106	171400	250385820	9260	9260	9260	9260	0
92	20231106	171300	250385820	9260	9260	9260	9260	672
93	20231106	171200	250385820	9260	9260	9260	9260	0
94	20231106	171100	250385820	9260	9260	9260	9260	0
95	20231106	171000	250385820	9260	9260	9260	9260	0
96	20231106	170900	250385820	9260	9260	9260	9260	0
97	20231106	170800	250385820	9260	9260	9260	9260	0
98	20231106	170700	250385820	9260	9260	9260	9260	0
99	20231106	170600	250385820	9260	9260	9260	9260	0
100	20231106	170500	250385820	9260	9260	9260	9260	0
101	20231106	170400	250385820	9260	9260	9260	9260	0
102	20231106	170300	250385820	9260	9260	9260	9260	0
103	20231106	170200	250385820	9260	9260	9260	9260	0
104	20231106	170100	250385820	9260	9260	9260	9260	0
105	20231106	170000	250385820	9260	9260	9260	9260	0
106	20231106	165900	250385820	9260	9260	9260	9260	0
107	20231106	165800	250385820	9260	9260	9260	9260	0
108	20231106	165700	250385820	9260	9260	9260	9260	0
109	20231106	165600	250385820	9260	9260	9260	9260	0
110	20231106	165500	250385820	9260	9260	9260	9260	0
111	20231106	165400	250385820	9260	9260	9260	9260	0
112	20231106	165300	250385820	9260	9260	9260	9260	0
113	20231106	165200	250385820	9260	9260	9260	9260	0
114	20231106	165100	250385820	9260	9260	9260	9260	0
115	20231106	165000	250385820	9260	9260	9260	9260	0
116	20231106	164900	250385820	9260	9260	9260	9260	0
117	20231106	164800	250385820	9260	9260	9260	9260	0
118	20231106	164700	250385820	9260	9260	9260	9260	0
119	20231106	164600	250385820	9260	9260	9260	9260	0
120	20231106	164500	250385820	9260	9260	9260	9260	0
121	20231106	164400	250385820	9260	9260	9260	9260	0
122	20231106	164300	250385820	9260	9260	9260	9260	672
123	20231106	164200	250385820	9260	9260	9260	9260	0
124	20231106	164100	250385820	9260	9260	9260	9260	0
125	20231106	164000	250385820	9260	9260	9260	9260	0
126	20231106	163900	250385820	9260	9260	9260	9260	0
127	20231106	163800	250385820	9260	9260	9260	9260	0
128	20231106	163700	250385820	9260	9260	9260	9260	0
129	20231106	163600	250385820	9260	9260	9260	9260	0
130	20231106	163500	250385820	9260	9260	9260	9260	0
131	20231106	163400	250385820	9260	9260	9260	9260	0
132	20231106	163300	250385820	9260	9260	9260	9260	0
133	20231106	163200	250385820	9260	9260	9260	9260	0
134	20231106	163100	250385820	9260	9260	9260	9260	0
135	20231106	163000	250385820	9260	9260	9260	9260	0
136	20231106	162900	250385820	9260	9260	9260	9260	0
137	20231106	162800	250385820	9260	9260	9260	9260	0
138	20231106	162700	250385820	9260	9260	9260	9260	0
139	20231106	162600	250385820	9260	9260	9260	9260	0
140	20231106	162500	250385820	9260	9260	9260	9260	0
141	20231106	162400	250385820	9260	9260	9260	9260	0
142	20231106	162300	250385820	9260	9260	9260	9260	0
143	20231106	162200	250385820	9260	9260	9260	9260	0
144	20231106	162100	250385820	9260	9260	9260	9260	0
145	20231106	162000	250385820	9260	9260	9260	9260	0
146	20231106	161900	250385820	9260	9260	9260	9260	0
147	20231106	161800	250385820	9260	9260	9260	9260	0
148	20231106	161700	250385820	9260	9260	9260	9260	0
149	20231106	161600	250385820	9260	9260	9260	9260	0
150	20231106	161500	250385820	9260	9260	9260	9260	0
151	20231106	161400	250385820	9260	9260	9260	9260	0
152	20231106	161300	250385820	9260	9260	9260	9260	672
153	20231106	161200	250385820	9260	9260	9260	9260	0
154	20231106	161100	250385820	9260	9260	9260	9260	0
155	20231106	161000	250385820	9260	9260	9260	9260	0
156	20231106	160900	250385820	9260	9260	9260	9260	0
157	20231106	160800	250385820	9260	9260	9260	9260	0
158	20231106	160700	250385820	9260	9260	9260	9260	0
159	20231106	160600	250385820	9260	9260	9260	9260	0
160	20231106	160500	250385820	9260	9260	9260	9260	0
161	20231106	160400	250385820	9260	9260	9260	9260	0
162	20231106	160300	250385820	9260	9260	9260	9260	0
163	20231106	160200	250385820	9260	9260	9260	9260	0
164	20231106	160100	250385820	9260	9260	9260	9260	0
165	20231106	160000	250385820	9260	9260	9260	9260	0
166	20231106	155900	250385820	9260	9260	9260	9260	0
167	20231106	155800	250385820	9260	9260	9260	9260	0
168	20231106	155700	250385820	9260	9260	9260	9260	0
169	20231106	155600	250385820	9260	9260	9260	9260	0
170	20231106	155500	250385820	9260	9260	9260	9260	0
171	20231106	155400	250385820	9260	9260	9260	9260	0
172	20231106	155300	250385820	9260	9260	9260	9260	0
173	20231106	155200	250385820	9260	9260	9260	9260	0
174	20231106	155100	250385820	9260	9260	9260	9260	0
175	20231106	155000	250385820	9260	9260	9260	9260	0
176	20231106	154900	250385820	9260	9260	9260	9260	0
177	20231106	154800	250385820	9260	9260	9260	9260	0
178	20231106	154700	250385820	9260	9260	9260	9260	0
179	20231106	154600	250385820	9260	9260	9260	9260	0
180	20231106	154500	250385820	9260	9260	9260	9260	0
181	20231106	154400	250385820	9260	9260	9260	9260	0
182	20231106	154300	250385820	9260	9260	9260	9260	672
183	20231106	154200	250385820	9260	9260	9260	9260	0
184	20231106	154100	250385820	9260	9260	9260	9260	0
185	20231106	154000	250385820	9260	9260	9260	9260	0
186	20231106	153900	250385820	9260	9260	9260	9260	0
187	20231106	153800	250385820	9260	9260	9260	9260	0
188	20231106	153700	250385820	9260	9260	9260	9260	0
189	20231106	153600	250385820	9260	9260	9260	9260	0
190	20231106	153500	250385820	9260	9260	9260	9260	0
191	20231106	153400	250385820	9260	9260	9260	9260	0
192	20231106	153300	250385820	9260	9260	9260	9260	0
193	20231106	153200	250385820	9260	9260	9260	9260	0
194	20231106	153100	250385820	9260	9260	9260	9260	0
195	20231106	153000	250385820	9260	9260	9260	9260	672
196	20231106	152900	244163100	9240	9240	9240	9240	0
197	20231106	152800	244163100	9240	9240	9240	9240	0
198	20231106	152700	244163100	9240	9240	9240	9240	0
199	20231106	152600	244163100	9240	9240	9240	9240	0
200	20231106	152500	244163100	9240	9240	9240	9240	0
201	20231106	152400	244163100	9240	9240	9240	9240	0
202	20231106	152300	244163100	9240	9240	9240	9240	0
203	20231106	152200	244163100	9240	9240	9240	9240	0
204	20231106	152100	244163100	9240	9240	9240	9240	0
205	20231106	152000	244163100	9240	9240	9240	9240	0
206	20231106	151900	244163100	9240	9240	9240	9240	0
207	20231106	151800	244163100	9240	9240	9240	9240	0
208	20231106	151700	244163100	9240	9240	9240	9240	1
209	20231106	151600	244153860	9230	9230	9230	9230	0
210	20231106	151500	244153860	9230	9260	9260	9230	539
211	20231106	151400	239174620	9270	9270	9270	9270	2
212	20231106	151300	239156080	9260	9260	9260	9260	0
213	20231106	151200	239156080	9260	9260	9260	9260	0
214	20231106	151100	239156080	9260	9260	9260	9260	121
215	20231106	151000	238035620	9260	9260	9260	9260	0
216	20231106	150900	238035620	9260	9260	9260	9260	0
217	20231106	150800	238035620	9260	9260	9260	9260	0
218	20231106	150700	238035620	9260	9260	9260	9260	0
219	20231106	150600	238035620	9260	9260	9260	9260	0
220	20231106	150500	238035620	9260	9250	9260	9250	2
221	20231106	150400	238017110	9240	9240	9240	9240	2
222	20231106	150300	237998630	9250	9250	9250	9250	1
223	20231106	150200	237989380	9230	9230	9230	9230	0
224	20231106	150100	237989380	9230	9230	9230	9230	0
225	20231106	150000	237989380	9230	9240	9240	9230	900
226	20231106	145900	229682080	9240	9240	9240	9240	0
227	20231106	145800	229682080	9240	9240	9240	9240	2
228	20231106	145700	229663600	9250	9250	9250	9250	0
229	20231106	145600	229663600	9250	9250	9250	9250	1
230	20231106	145500	229654350	9240	9240	9240	9240	0
231	20231106	145400	229654350	9240	9240	9240	9240	68
232	20231106	145300	229026030	9230	9240	9240	9220	80
233	20231106	145200	228287650	9240	9240	9240	9240	142
234	20231106	145100	226975570	9220	9220	9220	9220	0
235	20231106	145000	226975570	9220	9220	9220	9220	0
236	20231106	144900	226975570	9220	9220	9220	9220	48
237	20231106	144800	226533010	9240	9240	9240	9240	1
238	20231106	144700	226523770	9230	9230	9230	9230	0
239	20231106	144600	226523770	9230	9230	9230	9230	0
240	20231106	144500	226523770	9230	9230	9230	9230	0
241	20231106	144400	226523770	9230	9230	9230	9230	0
242	20231106	144300	226523770	9230	9230	9230	9230	0
243	20231106	144200	226523770	9230	9230	9230	9230	0
244	20231106	144100	226523770	9230	9220	9230	9220	22
245	20231106	144000	226320770	9220	9220	9220	9220	0
246	20231106	143900	226320770	9220	9230	9230	9220	466
247	20231106	143800	222023390	9230	9240	9240	9230	856
248	20231106	143700	214119950	9240	9240	9240	9240	0
249	20231106	143600	214119950	9240	9240	9240	9240	9
250	20231106	143500	214036790	9240	9240	9240	9240	0
251	20231106	143400	214036790	9240	9240	9240	9240	0
252	20231106	143300	214036790	9240	9240	9240	9240	0
253	20231106	143200	214036790	9240	9240	9240	9240	0
254	20231106	143100	214036790	9240	9240	9240	9240	5
255	20231106	143000	213990590	9230	9230	9230	9230	0
256	20231106	142900	213990590	9230	9240	9240	9230	220
257	20231106	142800	211959980	9240	9240	9240	9240	18
258	20231106	142700	211793660	9240	9240	9240	9240	0
259	20231106	142600	211793660	9240	9240	9240	9240	0
260	20231106	142500	211793660	9240	9240	9240	9240	0
261	20231106	142400	211793660	9240	9240	9240	9240	0
262	20231106	142300	211793660	9240	9240	9240	9240	0
263	20231106	142200	211793660	9240	9240	9240	9240	139
264	20231106	142100	210509300	9240	9240	9240	9240	0
265	20231106	142000	210509300	9240	9240	9240	9240	0
266	20231106	141900	210509300	9240	9240	9240	9240	17
267	20231106	141800	210352220	9250	9250	9250	9250	45
268	20231106	141700	209935970	9240	9240	9240	9240	6
269	20231106	141600	209880530	9230	9230	9230	9230	0
270	20231106	141500	209880530	9230	9230	9230	9230	0
271	20231106	141400	209880530	9230	9230	9230	9230	0
272	20231106	141300	209880530	9230	9230	9230	9230	1
273	20231106	141200	209871300	9230	9240	9240	9230	200
274	20231106	141100	208024900	9240	9240	9240	9240	0
275	20231106	141000	208024900	9240	9240	9240	9240	0
276	20231106	140900	208024900	9240	9240	9240	9240	1
277	20231106	140800	208015660	9240	9240	9240	9240	0
278	20231106	140700	208015660	9240	9240	9240	9240	160
279	20231106	140600	206537260	9250	9240	9250	9240	267
280	20231106	140500	204070170	9250	9250	9250	9250	0
281	20231106	140400	204070170	9250	9250	9250	9250	113
282	20231106	140300	203024920	9250	9250	9250	9250	0
283	20231106	140200	203024920	9250	9260	9260	9250	120
284	20231106	140100	201914680	9260	9260	9260	9260	0
285	20231106	140000	201914680	9260	9260	9260	9260	4
286	20231106	135900	201877640	9260	9260	9260	9260	0
287	20231106	135800	201877640	9260	9260	9260	9260	1
288	20231106	135700	201868380	9260	9260	9260	9260	73
289	20231106	135600	201192400	9270	9270	9270	9270	0
290	20231106	135500	201192400	9270	9270	9270	9270	0
291	20231106	135400	201192400	9270	9270	9270	9270	0
292	20231106	135300	201192400	9270	9270	9270	9270	0
293	20231106	135200	201192400	9270	9270	9270	9270	2
294	20231106	135100	201173860	9270	9270	9270	9270	0
295	20231106	135000	201173860	9270	9270	9270	9270	0
296	20231106	134900	201173860	9270	9270	9270	9270	0
297	20231106	134800	201173860	9270	9270	9270	9270	0
298	20231106	134700	201173860	9270	9270	9270	9270	0
299	20231106	134600	201173860	9270	9270	9270	9270	0
300	20231106	134500	201173860	9270	9270	9270	9270	0
301	20231106	134400	201173860	9270	9270	9270	9270	0
302	20231106	134300	201173860	9270	9270	9270	9270	3
303	20231106	134200	201146050	9250	9250	9250	9250	0
304	20231106	134100	201146050	9250	9250	9250	9250	0
305	20231106	134000	201146050	9250	9250	9250	9250	0
306	20231106	133900	201146050	9250	9250	9250	9250	0
307	20231106	133800	201146050	9250	9250	9250	9250	389
308	20231106	133700	197547800	9250	9250	9250	9250	0
309	20231106	133600	197547800	9250	9250	9250	9250	70
310	20231106	133500	196900300	9260	9260	9260	9260	20
311	20231106	133400	196715100	9270	9270	9270	9270	0
312	20231106	133300	196715100	9270	9270	9270	9270	0
313	20231106	133200	196715100	9270	9270	9270	9270	0
314	20231106	133100	196715100	9270	9270	9270	9270	0
315	20231106	133000	196715100	9270	9270	9270	9270	0
316	20231106	132900	196715100	9270	9270	9270	9270	0
317	20231106	132800	196715100	9270	9270	9270	9270	0
318	20231106	132700	196715100	9270	9270	9270	9270	0
319	20231106	132600	196715100	9270	9270	9270	9270	2
320	20231106	132500	196696560	9270	9270	9270	9270	0
321	20231106	132400	196696560	9270	9270	9270	9270	0
322	20231106	132300	196696560	9270	9270	9270	9270	0
323	20231106	132200	196696560	9270	9270	9270	9270	50
324	20231106	132100	196233060	9250	9250	9250	9250	0
325	20231106	132000	196233060	9250	9250	9250	9250	1
326	20231106	131900	196223810	9250	9260	9260	9250	21
327	20231106	131800	196029360	9260	9260	9260	9260	11
328	20231106	131700	195927500	9260	9260	9260	9260	0
329	20231106	131600	195927500	9260	9260	9260	9260	1
330	20231106	131500	195918240	9260	9260	9260	9260	0
331	20231106	131400	195918240	9260	9260	9260	9260	0
332	20231106	131300	195918240	9260	9260	9260	9260	0
333	20231106	131200	195918240	9260	9260	9260	9260	0
334	20231106	131100	195918240	9260	9260	9260	9260	16
335	20231106	131000	195770080	9260	9260	9260	9260	10
336	20231106	130900	195677480	9260	9260	9260	9260	82
337	20231106	130800	194918160	9260	9260	9260	9260	0
338	20231106	130700	194918160	9260	9260	9260	9260	90
339	20231106	130600	194084760	9260	9260	9260	9260	0
340	20231106	130500	194084760	9260	9260	9260	9260	0
341	20231106	130400	194084760	9260	9260	9260	9260	1
342	20231106	130300	194075500	9270	9260	9270	9260	14
343	20231106	130200	193945800	9260	9260	9260	9260	12
344	20231106	130100	193834680	9260	9260	9260	9260	11
345	20231106	130000	193732820	9240	9240	9240	9240	30
346	20231106	125900	193455620	9240	9240	9240	9240	0
347	20231106	125800	193455620	9240	9240	9240	9240	0
348	20231106	125700	193455620	9240	9240	9240	9240	0
349	20231106	125600	193455620	9240	9240	9240	9240	0
350	20231106	125500	193455620	9240	9240	9240	9240	0
351	20231106	125400	193455620	9240	9250	9250	9240	50
352	20231106	125300	192993580	9260	9260	9260	9260	1
353	20231106	125200	192984320	9270	9270	9270	9270	0
354	20231106	125100	192984320	9270	9280	9280	9270	1742
355	20231106	125000	176831800	9270	9270	9270	9270	301
356	20231106	124900	174041530	9270	9270	9270	9270	0
357	20231106	124800	174041530	9270	9270	9270	9270	2
358	20231106	124700	174022990	9250	9250	9250	9250	8
359	20231106	124600	173948990	9250	9250	9250	9250	460
360	20231106	124500	169693990	9250	9250	9250	9250	100
361	20231106	124400	168768990	9260	9260	9260	9260	93
362	20231106	124300	167907810	9280	9280	9280	9280	0
363	20231106	124200	167907810	9280	9280	9280	9280	1
364	20231106	124100	167898530	9280	9280	9280	9280	4
365	20231106	124000	167861410	9260	9260	9260	9260	0
366	20231106	123900	167861410	9260	9260	9260	9260	0
367	20231106	123800	167861410	9260	9260	9260	9260	17
368	20231106	123700	167703990	9280	9280	9280	9280	0
369	20231106	123600	167703990	9280	9280	9280	9280	0
370	20231106	123500	167703990	9280	9280	9280	9280	0
371	20231106	123400	167703990	9280	9280	9280	9280	0
372	20231106	123300	167703990	9280	9280	9280	9280	1
373	20231106	123200	167694710	9270	9270	9270	9270	0
374	20231106	123100	167694710	9270	9270	9270	9270	9
375	20231106	123000	167611280	9270	9270	9270	9270	112
376	20231106	122900	166573040	9270	9270	9270	9270	42
377	20231106	122800	166183700	9250	9250	9250	9250	0
378	20231106	122700	166183700	9250	9250	9250	9250	0
379	20231106	122600	166183700	9250	9250	9250	9250	0
380	20231106	122500	166183700	9250	9250	9250	9250	0
381	20231106	122400	166183700	9250	9250	9250	9250	0
382	20231106	122300	166183700	9250	9250	9250	9250	0
383	20231106	122200	166183700	9250	9250	9250	9250	0
384	20231106	122100	166183700	9250	9250	9250	9250	0
385	20231106	122000	166183700	9250	9250	9250	9250	0
386	20231106	121900	166183700	9250	9250	9250	9250	0
387	20231106	121800	166183700	9250	9250	9250	9250	0
388	20231106	121700	166183700	9250	9250	9250	9250	80
389	20231106	121600	165443700	9270	9270	9270	9270	0
390	20231106	121500	165443700	9270	9270	9270	9270	0
391	20231106	121400	165443700	9270	9270	9270	9270	0
392	20231106	121300	165443700	9270	9260	9270	9260	14
393	20231106	121200	165313980	9260	9260	9260	9260	114
394	20231106	121100	164258340	9260	9260	9260	9260	0
395	20231106	121000	164258340	9260	9260	9260	9260	0
396	20231106	120900	164258340	9260	9260	9260	9260	0
397	20231106	120800	164258340	9260	9260	9260	9260	3
398	20231106	120700	164230560	9250	9250	9250	9250	0
399	20231106	120600	164230560	9250	9250	9250	9250	0
400	20231106	120500	164230560	9250	9250	9250	9250	0
401	20231106	120400	164230560	9250	9250	9250	9250	0
402	20231106	120300	164230560	9250	9250	9250	9250	10
403	20231106	120200	164138060	9260	9260	9260	9260	0
404	20231106	120100	164138060	9260	9260	9260	9260	0
405	20231106	120000	164138060	9260	9260	9260	9260	0
406	20231106	115900	164138060	9260	9260	9260	9260	131
407	20231106	115800	162925000	9280	9280	9280	9280	0
408	20231106	115700	162925000	9280	9280	9280	9280	0
409	20231106	115600	162925000	9280	9280	9280	9280	0
410	20231106	115500	162925000	9280	9280	9280	9280	0
411	20231106	115400	162925000	9280	9280	9280	9280	0
412	20231106	115300	162925000	9280	9280	9280	9280	0
413	20231106	115200	162925000	9280	9280	9280	9280	0
414	20231106	115100	162925000	9280	9280	9280	9280	0
415	20231106	115000	162925000	9280	9280	9280	9280	0
416	20231106	114900	162925000	9280	9280	9280	9280	0
417	20231106	114800	162925000	9280	9280	9280	9280	0
418	20231106	114700	162925000	9280	9280	9280	9280	0
419	20231106	114600	162925000	9280	9280	9280	9280	0
420	20231106	114500	162925000	9280	9280	9280	9280	0
421	20231106	114400	162925000	9280	9280	9280	9280	0
422	20231106	114300	162925000	9280	9280	9280	9280	0
423	20231106	114200	162925000	9280	9280	9280	9280	0
424	20231106	114100	162925000	9280	9280	9280	9280	0
425	20231106	114000	162925000	9280	9280	9280	9280	5
426	20231106	113900	162878600	9280	9280	9280	9280	0
427	20231106	113800	162878600	9280	9280	9280	9280	0
428	20231106	113700	162878600	9280	9280	9280	9280	0
429	20231106	113600	162878600	9280	9280	9280	9280	1
430	20231106	113500	162869320	9280	9280	9280	9280	0
431	20231106	113400	162869320	9280	9280	9280	9280	0
432	20231106	113300	162869320	9280	9280	9280	9280	0
433	20231106	113200	162869320	9280	9280	9280	9280	0
434	20231106	113100	162869320	9280	9290	9290	9280	254
435	20231106	113000	160511200	9310	9310	9310	9310	0
436	20231106	112900	160511200	9310	9310	9310	9310	0
437	20231106	112800	160511200	9310	9310	9310	9310	0
438	20231106	112700	160511200	9310	9300	9310	9300	2
439	20231106	112600	160492590	9310	9300	9310	9300	101
440	20231106	112500	159552290	9300	9250	9300	9250	100
441	20231106	112400	158623510	9240	9240	9240	9240	112
442	20231106	112300	157588630	9230	9230	9230	9230	3
443	20231106	112200	157560940	9240	9240	9240	9240	6
444	20231106	112100	157505500	9240	9230	9240	9230	75
445	20231106	112000	156813210	9230	9230	9230	9230	0
446	20231106	111900	156813210	9230	9230	9230	9230	44
447	20231106	111800	156407090	9220	9220	9220	9220	27
448	20231106	111700	156158150	9220	9220	9220	9220	0
449	20231106	111600	156158150	9220	9220	9220	9220	0
450	20231106	111500	156158150	9220	9220	9220	9220	0
451	20231106	111400	156158150	9220	9220	9220	9220	3
452	20231106	111300	156130490	9200	9200	9200	9200	0
453	20231106	111200	156130490	9200	9200	9200	9200	0
454	20231106	111100	156130490	9200	9200	9200	9200	0
455	20231106	111000	156130490	9200	9200	9200	9200	0
456	20231106	110900	156130490	9200	9200	9200	9200	110
457	20231106	110800	155118490	9200	9200	9200	9200	50
458	20231106	110700	154658490	9200	9200	9200	9200	0
459	20231106	110600	154658490	9200	9200	9200	9200	0
460	20231106	110500	154658490	9200	9200	9200	9200	0
461	20231106	110400	154658490	9200	9200	9200	9200	0
462	20231106	110300	154658490	9200	9200	9200	9200	0
463	20231106	110200	154658490	9200	9200	9200	9200	110
464	20231106	110100	153646490	9210	9210	9210	9210	0
465	20231106	110000	153646490	9210	9210	9210	9210	0
466	20231106	105900	153646490	9210	9210	9210	9210	0
467	20231106	105800	153646490	9210	9210	9210	9210	0
468	20231106	105700	153646490	9210	9210	9210	9210	0
469	20231106	105600	153646490	9210	9210	9210	9210	0
470	20231106	105500	153646490	9210	9190	9210	9190	185
471	20231106	105400	151943600	9200	9200	9200	9200	17
472	20231106	105300	151787200	9200	9200	9200	9200	0
473	20231106	105200	151787200	9200	9200	9200	9200	50
474	20231106	105100	151327200	9200	9200	9200	9200	0
475	20231106	105000	151327200	9200	9200	9200	9200	0
476	20231106	104900	151327200	9200	9200	9200	9200	0
477	20231106	104800	151327200	9200	9200	9200	9200	108
478	20231106	104700	150333600	9210	9210	9210	9210	10
479	20231106	104600	150241500	9210	9210	9210	9210	0
480	20231106	104500	150241500	9210	9210	9210	9210	0
481	20231106	104400	150241500	9210	9210	9210	9210	100
482	20231106	104300	149320500	9210	9210	9210	9210	0
483	20231106	104200	149320500	9210	9220	9220	9210	120
484	20231106	104100	148215250	9210	9210	9210	9210	0
485	20231106	104000	148215250	9210	9210	9210	9210	1
486	20231106	103900	148206040	9220	9220	9220	9220	0
487	20231106	103800	148206040	9220	9220	9220	9220	15
488	20231106	103700	148067740	9230	9230	9230	9230	1
489	20231106	103600	148058510	9210	9210	9210	9210	0
490	20231106	103500	148058510	9210	9210	9210	9210	33
491	20231106	103400	147754580	9210	9210	9210	9210	0
492	20231106	103300	147754580	9210	9210	9210	9210	2
493	20231106	103200	147736160	9210	9210	9210	9210	37
494	20231106	103100	147395390	9210	9210	9210	9210	0
495	20231106	103000	147395390	9210	9210	9210	9210	0
496	20231106	102900	147395390	9210	9210	9210	9210	6
497	20231106	102800	147340130	9210	9210	9210	9210	22
498	20231106	102700	147137510	9210	9210	9210	9210	1
499	20231106	102600	147128300	9170	9170	9170	9170	0
500	20231106	102500	147128300	9170	9170	9170	9170	0
501	20231106	102400	147128300	9170	9170	9170	9170	50
502	20231106	102300	146669800	9170	9170	9170	9170	1379
503	20231106	102200	134024370	9180	9190	9190	9180	37
504	20231106	102100	133684690	9190	9220	9220	9190	519
505	20231106	102000	128915000	9190	9190	9190	9190	150
506	20231106	101900	127536500	9190	9200	9200	9190	200
507	20231106	101800	125697820	9190	9200	9200	9190	100
508	20231106	101700	124777910	9200	9210	9210	9200	82
509	20231106	101600	124022940	9220	9220	9220	9220	0
510	20231106	101500	124022940	9220	9220	9220	9220	13
511	20231106	101400	123903080	9230	9230	9230	9230	16
512	20231106	101300	123755400	9240	9240	9240	9240	94
513	20231106	101200	122886840	9240	9250	9250	9230	387
514	20231106	101100	119309610	9220	9230	9240	9220	157
515	20231106	101000	117861530	9240	9260	9260	9240	284
516	20231106	100900	115233760	9260	9260	9260	9260	90
517	20231106	100800	114400360	9260	9260	9260	9260	2
518	20231106	100700	114381840	9270	9270	9270	9270	47
519	20231106	100600	113946150	9270	9290	9290	9270	31
520	20231106	100500	113658760	9290	9290	9290	9290	0
521	20231106	100400	113658760	9290	9290	9290	9290	0
522	20231106	100300	113658760	9290	9280	9290	9270	279
523	20231106	100200	111071570	9280	9280	9280	9280	172
524	20231106	100100	109475410	9290	9290	9290	9290	51
525	20231106	100000	109001620	9290	9290	9290	9290	12
526	20231106	095900	108890140	9290	9290	9290	9290	301
527	20231106	095800	106093850	9300	9300	9300	9300	0
528	20231106	095700	106093850	9300	9300	9300	9300	2
529	20231106	095600	106075250	9290	9290	9290	9290	0
530	20231106	095500	106075250	9290	9290	9290	9290	10
531	20231106	095400	105982350	9310	9290	9310	9290	14
532	20231106	095300	105852270	9290	9300	9300	9290	214
533	20231106	095200	103863750	9300	9300	9300	9300	40
534	20231106	095100	103491750	9300	9300	9300	9300	13
535	20231106	095000	103370850	9300	9300	9300	9300	4
536	20231106	094900	103333650	9300	9300	9300	9300	10
537	20231106	094800	103240650	9310	9310	9310	9310	0
538	20231106	094700	103240650	9310	9310	9310	9310	3
539	20231106	094600	103212720	9300	9300	9300	9300	2
540	20231106	094500	103194120	9300	9300	9300	9300	45
541	20231106	094400	102775620	9290	9290	9290	9290	0
542	20231106	094300	102775620	9290	9290	9290	9290	1
543	20231106	094200	102766330	9280	9280	9280	9280	0
544	20231106	094100	102766330	9280	9280	9280	9280	0
545	20231106	094000	102766330	9280	9280	9280	9280	1
546	20231106	093900	102757050	9310	9310	9310	9310	5
547	20231106	093800	102710500	9300	9280	9300	9270	707
548	20231106	093700	96150070	9280	9280	9280	9280	201
549	20231106	093600	94284790	9280	9280	9280	9280	161
550	20231106	093500	92790710	9290	9290	9290	9290	63
551	20231106	093400	92205440	9300	9300	9300	9300	4
552	20231106	093300	92168240	9290	9310	9310	9290	269
553	20231106	093200	89668720	9310	9310	9310	9310	20
554	20231106	093100	89482520	9320	9310	9320	9310	38
555	20231106	093000	89128570	9300	9300	9300	9300	0
556	20231106	092900	89128570	9300	9300	9300	9300	1
557	20231106	092800	89119270	9310	9300	9310	9300	708
558	20231106	092700	82529770	9300	9300	9300	9300	751
559	20231106	092600	75545470	9300	9300	9300	9300	12
560	20231106	092500	75433870	9300	9300	9310	9300	154
561	20231106	092400	74001170	9300	9290	9300	9290	590
562	20231106	092300	68514320	9290	9290	9290	9290	100
563	20231106	092200	67585320	9300	9300	9300	9300	0
564	20231106	092100	67585320	9300	9340	9340	9300	702
565	20231106	092000	61043480	9350	9340	9350	9340	564
566	20231106	091900	55771240	9330	9290	9330	9290	1345
567	20231106	091800	43235820	9290	9280	9290	9280	38
568	20231106	091700	42882850	9280	9270	9280	9250	896
569	20231106	091600	34584760	9270	9270	9270	9270	83
570	20231106	091500	33815350	9280	9280	9280	9280	6
571	20231106	091400	33759670	9270	9300	9300	9270	220
572	20231106	091300	31716850	9310	9300	9310	9290	678
573	20231106	091200	25409220	9300	9300	9300	9270	274
574	20231106	091100	22861550	9300	9320	9320	9300	33
575	20231106	091000	22554250	9330	9320	9330	9320	122
576	20231106	090900	21416000	9330	9330	9330	9330	200
577	20231106	090800	19550000	9340	9330	9340	9320	167
578	20231106	090700	17990840	9320	9320	9320	9320	373
579	20231106	090600	14514480	9320	9330	9360	9320	301
580	20231106	090500	11707120	9320	9350	9360	9320	194
581	20231106	090400	9894220	9340	9300	9340	9300	413
582	20231106	090300	6038910	9320	9330	9330	9300	167
583	20231106	090200	4481790	9340	9320	9340	9300	31
584	20231106	090100	4192450	9310	9220	9310	9220	367
585	20231106	090000	781300	9220	9190	9220	9190	85