KissMeData/002100/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183600	396490780	9620	9620	9620	9620	1191
3	20231106	183500	396490780	9620	9620	9620	9620	0
4	20231106	183400	396490780	9620	9620	9620	9620	0
5	20231106	183300	396490780	9620	9620	9620	9620	0
6	20231106	183200	396490780	9620	9620	9620	9620	0
7	20231106	183100	396490780	9620	9620	9620	9620	0
8	20231106	183000	396490780	9620	9620	9620	9620	0
9	20231106	182900	396490780	9620	9620	9620	9620	0
10	20231106	182800	396490780	9620	9620	9620	9620	0
11	20231106	182700	396490780	9620	9620	9620	9620	0
12	20231106	182600	396490780	9620	9620	9620	9620	0
13	20231106	182500	396490780	9620	9620	9620	9620	0
14	20231106	182400	396490780	9620	9620	9620	9620	0
15	20231106	182300	396490780	9620	9620	9620	9620	0
16	20231106	182200	396490780	9620	9620	9620	9620	0
17	20231106	182100	396490780	9620	9620	9620	9620	0
18	20231106	182000	396490780	9620	9620	9620	9620	0
19	20231106	181900	396490780	9620	9620	9620	9620	0
20	20231106	181800	396490780	9620	9620	9620	9620	0
21	20231106	181700	396490780	9620	9620	9620	9620	0
22	20231106	181600	396490780	9620	9620	9620	9620	0
23	20231106	181500	396490780	9620	9620	9620	9620	0
24	20231106	181400	396490780	9620	9620	9620	9620	0
25	20231106	181300	396490780	9620	9620	9620	9620	0
26	20231106	181200	396490780	9620	9620	9620	9620	0
27	20231106	181100	396490780	9620	9620	9620	9620	0
28	20231106	181000	396490780	9620	9620	9620	9620	0
29	20231106	180900	396490780	9620	9620	9620	9620	0
30	20231106	180800	396490780	9620	9620	9620	9620	0
31	20231106	180700	396490780	9620	9620	9620	9620	0
32	20231106	180600	396490780	9620	9620	9620	9620	1191
33	20231106	180500	396490780	9620	9620	9620	9620	0
34	20231106	180400	396490780	9620	9620	9620	9620	0
35	20231106	180300	396490780	9620	9620	9620	9620	0
36	20231106	180200	396490780	9620	9620	9620	9620	0
37	20231106	180100	396490780	9620	9620	9620	9620	0
38	20231106	180000	396490780	9620	9620	9620	9620	0
39	20231106	175900	396490780	9620	9620	9620	9620	0
40	20231106	175800	396490780	9620	9620	9620	9620	0
41	20231106	175700	396490780	9620	9620	9620	9620	0
42	20231106	175600	396490780	9620	9620	9620	9620	0
43	20231106	175500	396490780	9620	9620	9620	9620	0
44	20231106	175400	396490780	9620	9620	9620	9620	0
45	20231106	175300	396490780	9620	9620	9620	9620	0
46	20231106	175200	396490780	9620	9620	9620	9620	0
47	20231106	175100	396490780	9620	9620	9620	9620	0
48	20231106	175000	396490780	9620	9620	9620	9620	0
49	20231106	174900	396490780	9620	9620	9620	9620	0
50	20231106	174800	396490780	9620	9620	9620	9620	0
51	20231106	174700	396490780	9620	9620	9620	9620	0
52	20231106	174600	396490780	9620	9620	9620	9620	0
53	20231106	174500	396490780	9620	9620	9620	9620	0
54	20231106	174400	396490780	9620	9620	9620	9620	0
55	20231106	174300	396490780	9620	9620	9620	9620	0
56	20231106	174200	396490780	9620	9620	9620	9620	0
57	20231106	174100	396490780	9620	9620	9620	9620	0
58	20231106	174000	396490780	9620	9620	9620	9620	0
59	20231106	173900	396490780	9620	9620	9620	9620	0
60	20231106	173800	396490780	9620	9620	9620	9620	0
61	20231106	173700	396490780	9620	9620	9620	9620	0
62	20231106	173600	396490780	9620	9620	9620	9620	1191
63	20231106	173500	396490780	9620	9620	9620	9620	0
64	20231106	173400	396490780	9620	9620	9620	9620	0
65	20231106	173300	396490780	9620	9620	9620	9620	0
66	20231106	173200	396490780	9620	9620	9620	9620	0
67	20231106	173100	396490780	9620	9620	9620	9620	0
68	20231106	173000	396490780	9620	9620	9620	9620	0
69	20231106	172900	396490780	9620	9620	9620	9620	0
70	20231106	172800	396490780	9620	9620	9620	9620	0
71	20231106	172700	396490780	9620	9620	9620	9620	0
72	20231106	172600	396490780	9620	9620	9620	9620	0
73	20231106	172500	396490780	9620	9620	9620	9620	0
74	20231106	172400	396490780	9620	9620	9620	9620	0
75	20231106	172300	396490780	9620	9620	9620	9620	0
76	20231106	172200	396490780	9620	9620	9620	9620	0
77	20231106	172100	396490780	9620	9620	9620	9620	0
78	20231106	172000	396490780	9620	9620	9620	9620	0
79	20231106	171900	396490780	9620	9620	9620	9620	0
80	20231106	171800	396490780	9620	9620	9620	9620	0
81	20231106	171700	396490780	9620	9620	9620	9620	0
82	20231106	171600	396490780	9620	9620	9620	9620	0
83	20231106	171500	396490780	9620	9620	9620	9620	0
84	20231106	171400	396490780	9620	9620	9620	9620	0
85	20231106	171300	396490780	9620	9620	9620	9620	0
86	20231106	171200	396490780	9620	9620	9620	9620	0
87	20231106	171100	396490780	9620	9620	9620	9620	0
88	20231106	171000	396490780	9620	9620	9620	9620	0
89	20231106	170900	396490780	9620	9620	9620	9620	0
90	20231106	170800	396490780	9620	9620	9620	9620	0
91	20231106	170700	396490780	9620	9620	9620	9620	0
92	20231106	170600	396490780	9620	9620	9620	9620	1191
93	20231106	170500	396490780	9620	9620	9620	9620	0
94	20231106	170400	396490780	9620	9620	9620	9620	0
95	20231106	170300	396490780	9620	9620	9620	9620	0
96	20231106	170200	396490780	9620	9620	9620	9620	0
97	20231106	170100	396490780	9620	9620	9620	9620	0
98	20231106	170000	396490780	9620	9620	9620	9620	0
99	20231106	165900	396490780	9620	9620	9620	9620	0
100	20231106	165800	396490780	9620	9620	9620	9620	0
101	20231106	165700	396490780	9620	9620	9620	9620	0
102	20231106	165600	396490780	9620	9620	9620	9620	0
103	20231106	165500	396490780	9620	9620	9620	9620	0
104	20231106	165400	396490780	9620	9620	9620	9620	0
105	20231106	165300	396490780	9620	9620	9620	9620	0
106	20231106	165200	396490780	9620	9620	9620	9620	0
107	20231106	165100	396490780	9620	9620	9620	9620	0
108	20231106	165000	396490780	9620	9620	9620	9620	0
109	20231106	164900	396490780	9620	9620	9620	9620	0
110	20231106	164800	396490780	9620	9620	9620	9620	0
111	20231106	164700	396490780	9620	9620	9620	9620	0
112	20231106	164600	396490780	9620	9620	9620	9620	0
113	20231106	164500	396490780	9620	9620	9620	9620	0
114	20231106	164400	396490780	9620	9620	9620	9620	0
115	20231106	164300	396490780	9620	9620	9620	9620	0
116	20231106	164200	396490780	9620	9620	9620	9620	0
117	20231106	164100	396490780	9620	9620	9620	9620	0
118	20231106	164000	396490780	9620	9620	9620	9620	0
119	20231106	163900	396490780	9620	9620	9620	9620	0
120	20231106	163800	396490780	9620	9620	9620	9620	0
121	20231106	163700	396490780	9620	9620	9620	9620	0
122	20231106	163600	396490780	9620	9620	9620	9620	1191
123	20231106	163500	396490780	9620	9620	9620	9620	0
124	20231106	163400	396490780	9620	9620	9620	9620	0
125	20231106	163300	396490780	9620	9620	9620	9620	0
126	20231106	163200	396490780	9620	9620	9620	9620	0
127	20231106	163100	396490780	9620	9620	9620	9620	0
128	20231106	163000	396490780	9620	9620	9620	9620	0
129	20231106	162900	396490780	9620	9620	9620	9620	0
130	20231106	162800	396490780	9620	9620	9620	9620	0
131	20231106	162700	396490780	9620	9620	9620	9620	0
132	20231106	162600	396490780	9620	9620	9620	9620	0
133	20231106	162500	396490780	9620	9620	9620	9620	0
134	20231106	162400	396490780	9620	9620	9620	9620	0
135	20231106	162300	396490780	9620	9620	9620	9620	0
136	20231106	162200	396490780	9620	9620	9620	9620	0
137	20231106	162100	396490780	9620	9620	9620	9620	0
138	20231106	162000	396490780	9620	9620	9620	9620	0
139	20231106	161900	396490780	9620	9620	9620	9620	0
140	20231106	161800	396490780	9620	9620	9620	9620	0
141	20231106	161700	396490780	9620	9620	9620	9620	0
142	20231106	161600	396490780	9620	9620	9620	9620	0
143	20231106	161500	396490780	9620	9620	9620	9620	0
144	20231106	161400	396490780	9620	9620	9620	9620	0
145	20231106	161300	396490780	9620	9620	9620	9620	0
146	20231106	161200	396490780	9620	9620	9620	9620	0
147	20231106	161100	396490780	9620	9620	9620	9620	0
148	20231106	161000	396490780	9620	9620	9620	9620	0
149	20231106	160900	396490780	9620	9620	9620	9620	0
150	20231106	160800	396490780	9620	9620	9620	9620	0
151	20231106	160700	396490780	9620	9620	9620	9620	0
152	20231106	160600	396490780	9620	9620	9620	9620	1191
153	20231106	160500	396490780	9620	9620	9620	9620	0
154	20231106	160400	396490780	9620	9620	9620	9620	0
155	20231106	160300	396490780	9620	9620	9620	9620	0
156	20231106	160200	396490780	9620	9620	9620	9620	0
157	20231106	160100	396490780	9620	9620	9620	9620	0
158	20231106	160000	396490780	9620	9620	9620	9620	0
159	20231106	155900	396490780	9620	9620	9620	9620	0
160	20231106	155800	396490780	9620	9620	9620	9620	0
161	20231106	155700	396490780	9620	9620	9620	9620	0
162	20231106	155600	396490780	9620	9620	9620	9620	0
163	20231106	155500	396490780	9620	9620	9620	9620	0
164	20231106	155400	396490780	9620	9620	9620	9620	0
165	20231106	155300	396490780	9620	9620	9620	9620	0
166	20231106	155200	396490780	9620	9620	9620	9620	0
167	20231106	155100	396490780	9620	9620	9620	9620	0
168	20231106	155000	396490780	9620	9620	9620	9620	0
169	20231106	154900	396490780	9620	9620	9620	9620	0
170	20231106	154800	396490780	9620	9620	9620	9620	0
171	20231106	154700	396490780	9620	9620	9620	9620	0
172	20231106	154600	396490780	9620	9620	9620	9620	0
173	20231106	154500	396490780	9620	9620	9620	9620	0
174	20231106	154400	396490780	9620	9620	9620	9620	0
175	20231106	154300	396490780	9620	9620	9620	9620	0
176	20231106	154200	396490780	9620	9620	9620	9620	0
177	20231106	154100	396490780	9620	9620	9620	9620	0
178	20231106	154000	396490780	9620	9620	9620	9620	0
179	20231106	153900	396490780	9620	9620	9620	9620	0
180	20231106	153800	396490780	9620	9620	9620	9620	0
181	20231106	153700	396490780	9620	9620	9620	9620	0
182	20231106	153600	396490780	9620	9620	9620	9620	1191
183	20231106	153500	396490780	9620	9620	9620	9620	0
184	20231106	153400	396490780	9620	9620	9620	9620	0
185	20231106	153300	396490780	9620	9620	9620	9620	0
186	20231106	153200	396490780	9620	9620	9620	9620	0
187	20231106	153100	396490780	9620	9620	9620	9620	0
188	20231106	153000	396490780	9620	9620	9620	9620	1191
189	20231106	152900	385033360	9590	9590	9590	9590	0
190	20231106	152800	385033360	9590	9590	9590	9590	0
191	20231106	152700	385033360	9590	9590	9590	9590	0
192	20231106	152600	385033360	9590	9590	9590	9590	0
193	20231106	152500	385033360	9590	9590	9590	9590	0
194	20231106	152400	385033360	9590	9590	9590	9590	0
195	20231106	152300	385033360	9590	9590	9590	9590	0
196	20231106	152200	385033360	9590	9590	9590	9590	0
197	20231106	152100	385033360	9590	9590	9590	9590	0
198	20231106	152000	385033360	9590	9590	9590	9590	0
199	20231106	151900	385033360	9590	9590	9590	9590	46
200	20231106	151800	384592220	9590	9610	9610	9590	345
201	20231106	151700	381279670	9590	9590	9590	9590	97
202	20231106	151600	380349440	9590	9600	9600	9580	219
203	20231106	151500	378250540	9600	9600	9600	9600	16
204	20231106	151400	378096940	9600	9600	9600	9600	0
205	20231106	151300	378096940	9600	9600	9600	9600	0
206	20231106	151200	378096940	9600	9600	9600	9600	0
207	20231106	151100	378096940	9600	9600	9600	9600	0
208	20231106	151000	378096940	9600	9600	9600	9600	389
209	20231106	150900	374362540	9610	9610	9610	9610	50
210	20231106	150800	373882040	9600	9600	9600	9600	0
211	20231106	150700	373882040	9600	9600	9600	9600	0
212	20231106	150600	373882040	9600	9600	9600	9600	15
213	20231106	150500	373738040	9600	9600	9600	9600	7
214	20231106	150400	373670840	9590	9590	9590	9590	0
215	20231106	150300	373670840	9590	9590	9590	9590	0
216	20231106	150200	373670840	9590	9590	9590	9590	0
217	20231106	150100	373670840	9590	9600	9600	9590	146
218	20231106	150000	372269720	9600	9600	9600	9600	0
219	20231106	145900	372269720	9600	9590	9600	9590	3
220	20231106	145800	372240930	9590	9590	9590	9590	2
221	20231106	145700	372221750	9610	9610	9610	9610	0
222	20231106	145600	372221750	9610	9610	9610	9610	0
223	20231106	145500	372221750	9610	9610	9610	9610	0
224	20231106	145400	372221750	9610	9610	9610	9610	0
225	20231106	145300	372221750	9610	9610	9610	9610	200
226	20231106	145200	370299750	9590	9590	9590	9590	0
227	20231106	145100	370299750	9590	9600	9610	9590	166
228	20231106	145000	368707490	9600	9600	9600	9600	0
229	20231106	144900	368707490	9600	9600	9600	9600	197
230	20231106	144800	366816290	9600	9600	9600	9600	30
231	20231106	144700	366528290	9600	9600	9600	9600	1
232	20231106	144600	366518690	9600	9600	9600	9600	1
233	20231106	144500	366509090	9580	9580	9580	9580	0
234	20231106	144400	366509090	9580	9580	9580	9580	0
235	20231106	144300	366509090	9580	9590	9590	9580	50
236	20231106	144200	366030070	9580	9580	9580	9580	0
237	20231106	144100	366030070	9580	9580	9580	9580	0
238	20231106	144000	366030070	9580	9580	9580	9580	0
239	20231106	143900	366030070	9580	9580	9580	9580	0
240	20231106	143800	366030070	9580	9580	9600	9580	232
241	20231106	143700	363806470	9590	9590	9590	9590	14
242	20231106	143600	363672210	9590	9590	9590	9590	37
243	20231106	143500	363317380	9590	9590	9590	9590	0
244	20231106	143400	363317380	9590	9590	9590	9590	0
245	20231106	143300	363317380	9590	9590	9590	9590	0
246	20231106	143200	363317380	9590	9590	9590	9590	0
247	20231106	143100	363317380	9590	9590	9590	9590	4
248	20231106	143000	363279020	9590	9590	9590	9590	1
249	20231106	142900	363269430	9580	9580	9580	9580	0
250	20231106	142800	363269430	9580	9580	9580	9580	0
251	20231106	142700	363269430	9580	9580	9580	9580	0
252	20231106	142600	363269430	9580	9580	9580	9580	140
253	20231106	142500	361928230	9570	9570	9570	9570	0
254	20231106	142400	361928230	9570	9570	9570	9570	0
255	20231106	142300	361928230	9570	9570	9570	9570	545
256	20231106	142200	356712580	9570	9570	9570	9570	20
257	20231106	142100	356521180	9570	9570	9570	9570	0
258	20231106	142000	356521180	9570	9570	9570	9570	1
259	20231106	141900	356511610	9570	9570	9570	9570	0
260	20231106	141800	356511610	9570	9570	9570	9570	0
261	20231106	141700	356511610	9570	9570	9570	9570	0
262	20231106	141600	356511610	9570	9570	9570	9570	0
263	20231106	141500	356511610	9570	9570	9570	9570	133
264	20231106	141400	355238800	9590	9590	9590	9590	42
265	20231106	141300	354836020	9590	9590	9590	9590	9
266	20231106	141200	354749710	9590	9590	9590	9590	100
267	20231106	141100	353790710	9590	9580	9590	9580	113
268	20231106	141000	352707870	9560	9560	9560	9560	0
269	20231106	140900	352707870	9560	9560	9560	9560	0
270	20231106	140800	352707870	9560	9560	9560	9560	0
271	20231106	140700	352707870	9560	9560	9560	9560	0
272	20231106	140600	352707870	9560	9560	9560	9560	0
273	20231106	140500	352707870	9560	9560	9560	9560	0
274	20231106	140400	352707870	9560	9560	9560	9560	0
275	20231106	140300	352707870	9560	9560	9560	9560	345
276	20231106	140200	349409670	9560	9560	9560	9560	7
277	20231106	140100	349342750	9560	9560	9560	9560	0
278	20231106	140000	349342750	9560	9560	9560	9560	0
279	20231106	135900	349342750	9560	9560	9560	9560	0
280	20231106	135800	349342750	9560	9560	9560	9560	2
281	20231106	135700	349323630	9560	9560	9560	9560	50
282	20231106	135600	348845630	9560	9560	9560	9560	0
283	20231106	135500	348845630	9560	9560	9560	9560	0
284	20231106	135400	348845630	9560	9560	9560	9560	125
285	20231106	135300	347650630	9560	9560	9560	9560	0
286	20231106	135200	347650630	9560	9560	9560	9560	50
287	20231106	135100	347172630	9560	9570	9570	9560	277
288	20231106	135000	344523030	9570	9570	9570	9570	153
289	20231106	134900	343058820	9570	9580	9580	9570	242
290	20231106	134800	340740960	9580	9580	9580	9580	823
291	20231106	134700	332856620	9590	9590	9590	9590	0
292	20231106	134600	332856620	9590	9590	9590	9590	0
293	20231106	134500	332856620	9590	9590	9590	9590	0
294	20231106	134400	332856620	9590	9590	9590	9590	0
295	20231106	134300	332856620	9590	9600	9600	9590	647
296	20231106	134200	326649790	9600	9600	9600	9600	0
297	20231106	134100	326649790	9600	9600	9600	9600	0
298	20231106	134000	326649790	9600	9600	9600	9600	137
299	20231106	133900	325334590	9600	9600	9600	9600	0
300	20231106	133800	325334590	9600	9600	9600	9600	0
301	20231106	133700	325334590	9600	9600	9600	9600	0
302	20231106	133600	325334590	9600	9600	9600	9600	0
303	20231106	133500	325334590	9600	9600	9600	9600	0
304	20231106	133400	325334590	9600	9600	9600	9600	0
305	20231106	133300	325334590	9600	9600	9600	9600	0
306	20231106	133200	325334590	9600	9600	9600	9600	296
307	20231106	133100	322492990	9600	9600	9600	9600	67
308	20231106	133000	321849790	9600	9610	9610	9600	283
309	20231106	132900	319132870	9600	9600	9600	9600	100
310	20231106	132800	318172870	9600	9600	9600	9600	439
311	20231106	132700	313958470	9600	9600	9600	9600	200
312	20231106	132600	312038470	9600	9600	9600	9600	0
313	20231106	132500	312038470	9600	9600	9600	9600	0
314	20231106	132400	312038470	9600	9600	9600	9600	0
315	20231106	132300	312038470	9600	9600	9600	9600	0
316	20231106	132200	312038470	9600	9600	9600	9600	1
317	20231106	132100	312028870	9610	9610	9610	9610	0
318	20231106	132000	312028870	9610	9610	9610	9610	7
319	20231106	131900	311961600	9610	9600	9610	9600	358
320	20231106	131800	308524470	9600	9600	9600	9600	253
321	20231106	131700	306095670	9600	9600	9600	9600	0
322	20231106	131600	306095670	9600	9600	9600	9600	1
323	20231106	131500	306086070	9600	9590	9600	9590	302
324	20231106	131400	303187380	9590	9590	9590	9590	5
325	20231106	131300	303139430	9590	9590	9590	9590	53
326	20231106	131200	302631160	9590	9590	9590	9590	1
327	20231106	131100	302621570	9590	9590	9590	9590	0
328	20231106	131000	302621570	9590	9600	9600	9590	36
329	20231106	130900	302275980	9600	9600	9600	9600	0
330	20231106	130800	302275980	9600	9600	9600	9600	0
331	20231106	130700	302275980	9600	9600	9600	9600	1
332	20231106	130600	302266380	9600	9600	9600	9600	0
333	20231106	130500	302266380	9600	9600	9600	9600	0
334	20231106	130400	302266380	9600	9600	9600	9600	0
335	20231106	130300	302266380	9600	9600	9620	9600	529
336	20231106	130200	297182480	9600	9600	9600	9600	250
337	20231106	130100	294782480	9600	9600	9600	9600	0
338	20231106	130000	294782480	9600	9600	9600	9600	1
339	20231106	125900	294772880	9580	9580	9580	9580	0
340	20231106	125800	294772880	9580	9580	9580	9580	0
341	20231106	125700	294772880	9580	9580	9580	9580	97
342	20231106	125600	293843620	9610	9610	9610	9610	0
343	20231106	125500	293843620	9610	9610	9610	9610	0
344	20231106	125400	293843620	9610	9610	9610	9610	10
345	20231106	125300	293747520	9610	9610	9610	9610	0
346	20231106	125200	293747520	9610	9610	9610	9610	0
347	20231106	125100	293747520	9610	9610	9610	9610	0
348	20231106	125000	293747520	9610	9610	9610	9610	10
349	20231106	124900	293651420	9610	9610	9610	9610	17
350	20231106	124800	293488050	9610	9600	9610	9600	50
351	20231106	124700	293007560	9610	9610	9610	9610	1
352	20231106	124600	292997950	9560	9560	9560	9560	5
353	20231106	124500	292950150	9560	9590	9610	9560	766
354	20231106	124400	285594820	9580	9580	9580	9580	11
355	20231106	124300	285489440	9580	9580	9580	9580	0
356	20231106	124200	285489440	9580	9590	9590	9580	13
357	20231106	124100	285364880	9580	9580	9580	9580	7
358	20231106	124000	285297820	9580	9580	9580	9580	0
359	20231106	123900	285297820	9580	9580	9580	9580	0
360	20231106	123800	285297820	9580	9580	9580	9580	7
361	20231106	123700	285230760	9580	9580	9580	9580	32
362	20231106	123600	284924200	9580	9580	9580	9580	0
363	20231106	123500	284924200	9580	9580	9580	9580	0
364	20231106	123400	284924200	9580	9560	9580	9560	334
365	20231106	123300	281725070	9570	9570	9570	9570	0
366	20231106	123200	281725070	9570	9570	9570	9570	3
367	20231106	123100	281696360	9560	9560	9560	9560	7
368	20231106	123000	281629440	9560	9560	9560	9560	18
369	20231106	122900	281457360	9580	9580	9580	9580	0
370	20231106	122800	281457360	9580	9580	9580	9580	0
371	20231106	122700	281457360	9580	9580	9580	9580	0
372	20231106	122600	281457360	9580	9580	9580	9580	1
373	20231106	122500	281447780	9590	9590	9590	9590	0
374	20231106	122400	281447780	9590	9590	9590	9590	2
375	20231106	122300	281428600	9590	9590	9590	9590	2
376	20231106	122200	281409420	9550	9590	9590	9550	2
377	20231106	122100	281390280	9550	9550	9550	9550	77
378	20231106	122000	280654930	9590	9590	9590	9590	0
379	20231106	121900	280654930	9590	9590	9590	9590	200
380	20231106	121800	278736930	9590	9590	9590	9590	0
381	20231106	121700	278736930	9590	9590	9590	9590	0
382	20231106	121600	278736930	9590	9590	9590	9590	100
383	20231106	121500	277777930	9580	9580	9580	9580	0
384	20231106	121400	277777930	9580	9580	9580	9580	0
385	20231106	121300	277777930	9580	9580	9580	9580	0
386	20231106	121200	277777930	9580	9580	9580	9580	55
387	20231106	121100	277251030	9520	9520	9520	9520	0
388	20231106	121000	277251030	9520	9580	9580	9510	3304
389	20231106	120900	245715280	9590	9590	9590	9590	6
390	20231106	120800	245657740	9600	9600	9600	9600	1
391	20231106	120700	245648140	9600	9600	9600	9600	0
392	20231106	120600	245648140	9600	9600	9600	9600	0
393	20231106	120500	245648140	9600	9590	9600	9590	5
394	20231106	120400	245600180	9600	9590	9600	9590	6
395	20231106	120300	245542630	9600	9600	9600	9580	254
396	20231106	120200	243104400	9590	9590	9590	9590	0
397	20231106	120100	243104400	9590	9590	9590	9590	5
398	20231106	120000	243056450	9590	9590	9590	9590	11
399	20231106	115900	242950960	9580	9580	9580	9580	0
400	20231106	115800	242950960	9580	9580	9580	9580	0
401	20231106	115700	242950960	9580	9580	9580	9580	92
402	20231106	115600	242069600	9580	9580	9580	9580	80
403	20231106	115500	241303200	9580	9560	9590	9560	41
404	20231106	115400	240910240	9560	9560	9560	9560	13
405	20231106	115300	240785960	9560	9560	9560	9560	0
406	20231106	115200	240785960	9560	9560	9560	9560	61
407	20231106	115100	240202800	9530	9530	9530	9530	0
408	20231106	115000	240202800	9530	9550	9550	9530	574
409	20231106	114900	234724860	9560	9560	9560	9560	10
410	20231106	114800	234629260	9560	9560	9560	9560	5
411	20231106	114700	234581460	9550	9550	9550	9550	0
412	20231106	114600	234581460	9550	9550	9550	9550	0
413	20231106	114500	234581460	9550	9550	9550	9550	2
414	20231106	114400	234562360	9550	9550	9550	9550	13
415	20231106	114300	234438210	9550	9560	9560	9550	27
416	20231106	114200	234180160	9550	9560	9560	9550	59
417	20231106	114100	233616190	9560	9550	9560	9550	15
418	20231106	114000	233472840	9560	9560	9560	9540	2301
419	20231106	113900	211496060	9560	9560	9560	9560	200
420	20231106	113800	209584060	9560	9560	9560	9560	0
421	20231106	113700	209584060	9560	9570	9570	9560	52
422	20231106	113600	209086840	9570	9570	9570	9570	0
423	20231106	113500	209086840	9570	9570	9570	9570	60
424	20231106	113400	208512640	9570	9600	9600	9570	100
425	20231106	113300	207553540	9600	9600	9600	9600	3
426	20231106	113200	207524740	9600	9600	9600	9600	0
427	20231106	113100	207524740	9600	9600	9600	9600	21
428	20231106	113000	207323140	9560	9560	9560	9560	0
429	20231106	112900	207323140	9560	9560	9560	9560	1
430	20231106	112800	207313580	9600	9600	9600	9600	0
431	20231106	112700	207313580	9600	9600	9600	9600	100
432	20231106	112600	206353580	9600	9600	9600	9600	10
433	20231106	112500	206257580	9560	9560	9560	9560	0
434	20231106	112400	206257580	9560	9560	9560	9560	100
435	20231106	112300	205301580	9560	9560	9560	9560	1
436	20231106	112200	205292020	9560	9560	9560	9560	56
437	20231106	112100	204756660	9560	9560	9560	9560	2
438	20231106	112000	204737540	9560	9560	9560	9560	43
439	20231106	111900	204326460	9560	9560	9560	9560	1061
440	20231106	111800	194183300	9560	9560	9560	9560	0
441	20231106	111700	194183300	9560	9560	9560	9560	0
442	20231106	111600	194183300	9560	9560	9560	9560	0
443	20231106	111500	194183300	9560	9560	9560	9560	0
444	20231106	111400	194183300	9560	9560	9560	9560	5
445	20231106	111300	194135500	9560	9560	9560	9560	0
446	20231106	111200	194135500	9560	9560	9560	9560	0
447	20231106	111100	194135500	9560	9560	9560	9560	0
448	20231106	111000	194135500	9560	9560	9560	9560	0
449	20231106	110900	194135500	9560	9570	9570	9560	131
450	20231106	110800	192882130	9570	9570	9570	9570	226
451	20231106	110700	190719310	9570	9570	9570	9570	0
452	20231106	110600	190719310	9570	9580	9580	9570	18
453	20231106	110500	190546960	9580	9580	9580	9580	32
454	20231106	110400	190240400	9580	9560	9580	9560	44
455	20231106	110300	189819560	9560	9580	9580	9560	600
456	20231106	110200	184074670	9580	9580	9580	9580	3
457	20231106	110100	184045930	9620	9620	9620	9620	197
458	20231106	110000	182150790	9580	9580	9580	9580	0
459	20231106	105900	182150790	9580	9580	9580	9580	0
460	20231106	105800	182150790	9580	9610	9610	9580	941
461	20231106	105700	173110810	9610	9610	9610	9610	10
462	20231106	105600	173014710	9610	9610	9610	9610	0
463	20231106	105500	173014710	9610	9620	9620	9610	53
464	20231106	105400	172505370	9620	9610	9620	9610	16
465	20231106	105300	172351600	9610	9600	9610	9600	557
466	20231106	105200	166999250	9580	9580	9580	9580	0
467	20231106	105100	166999250	9580	9590	9590	9580	36
468	20231106	105000	166654330	9590	9590	9590	9590	9
469	20231106	104900	166568020	9590	9590	9590	9590	1
470	20231106	104800	166558430	9590	9590	9590	9590	0
471	20231106	104700	166558430	9590	9590	9590	9590	0
472	20231106	104600	166558430	9590	9590	9590	9590	0
473	20231106	104500	166558430	9590	9590	9590	9590	53
474	20231106	104400	166050160	9580	9580	9580	9580	1
475	20231106	104300	166040580	9570	9570	9570	9570	0
476	20231106	104200	166040580	9570	9570	9570	9570	0
477	20231106	104100	166040580	9570	9570	9570	9570	3
478	20231106	104000	166011870	9570	9570	9570	9570	30
479	20231106	103900	165724770	9570	9580	9580	9570	311
480	20231106	103800	162745630	9560	9570	9570	9560	5
481	20231106	103700	162697810	9570	9570	9570	9570	0
482	20231106	103600	162697810	9570	9570	9570	9570	3
483	20231106	103500	162669100	9570	9570	9570	9570	5
484	20231106	103400	162621250	9570	9570	9570	9570	0
485	20231106	103300	162621250	9570	9570	9570	9570	2
486	20231106	103200	162602110	9570	9570	9570	9570	1
487	20231106	103100	162592540	9570	9570	9570	9570	0
488	20231106	103000	162592540	9570	9560	9570	9560	2
489	20231106	102900	162573410	9560	9560	9560	9560	60
490	20231106	102800	161999810	9560	9560	9560	9560	52
491	20231106	102700	161502690	9560	9560	9560	9560	33
492	20231106	102600	161187210	9560	9560	9560	9560	38
493	20231106	102500	160823930	9560	9570	9570	9550	218
494	20231106	102400	158739460	9570	9570	9580	9570	49
495	20231106	102300	158270510	9580	9580	9580	9580	268
496	20231106	102200	155703070	9580	9600	9600	9580	1423
497	20231106	102100	142051960	9610	9610	9610	9610	0
498	20231106	102000	142051960	9610	9610	9610	9610	0
499	20231106	101900	142051960	9610	9610	9610	9610	0
500	20231106	101800	142051960	9610	9610	9610	9610	33
501	20231106	101700	141734830	9610	9610	9610	9610	112
502	20231106	101600	140658510	9610	9610	9610	9610	1
503	20231106	101500	140648900	9610	9610	9610	9610	58
504	20231106	101400	140091520	9610	9610	9610	9610	4
505	20231106	101300	140053080	9600	9600	9600	9600	0
506	20231106	101200	140053080	9600	9600	9600	9600	27
507	20231106	101100	139793880	9600	9600	9600	9600	121
508	20231106	101000	138632280	9610	9620	9620	9610	1315
509	20231106	100900	125988310	9620	9630	9630	9620	51
510	20231106	100800	125497190	9620	9620	9620	9620	111
511	20231106	100700	124429370	9620	9620	9620	9620	13
512	20231106	100600	124304310	9630	9630	9630	9630	0
513	20231106	100500	124304310	9630	9630	9630	9620	84
514	20231106	100400	123495430	9630	9630	9630	9630	0
515	20231106	100300	123495430	9630	9630	9630	9630	115
516	20231106	100200	122387980	9630	9630	9630	9630	0
517	20231106	100100	122387980	9630	9630	9630	9630	0
518	20231106	100000	122387980	9630	9630	9630	9630	1
519	20231106	095900	122378350	9650	9650	9650	9650	1
520	20231106	095800	122368700	9650	9650	9650	9650	12
521	20231106	095700	122252900	9650	9650	9650	9650	1
522	20231106	095600	122243250	9630	9630	9630	9630	1
523	20231106	095500	122233620	9630	9630	9630	9630	87
524	20231106	095400	121395810	9630	9630	9630	9630	0
525	20231106	095300	121395810	9630	9630	9630	9630	0
526	20231106	095200	121395810	9630	9630	9630	9630	22
527	20231106	095100	121183950	9630	9630	9630	9630	0
528	20231106	095000	121183950	9630	9630	9630	9630	1
529	20231106	094900	121174320	9630	9630	9630	9630	0
530	20231106	094800	121174320	9630	9630	9630	9630	35
531	20231106	094700	120837270	9630	9630	9630	9630	21
532	20231106	094600	120635040	9630	9630	9630	9630	0
533	20231106	094500	120635040	9630	9630	9630	9630	14
534	20231106	094400	120500220	9630	9630	9630	9630	0
535	20231106	094300	120500220	9630	9630	9630	9630	0
536	20231106	094200	120500220	9630	9640	9640	9630	15
537	20231106	094100	120355750	9650	9650	9650	9650	0
538	20231106	094000	120355750	9650	9650	9650	9650	0
539	20231106	093900	120355750	9650	9650	9650	9650	40
540	20231106	093800	119969750	9650	9650	9650	9650	66
541	20231106	093700	119332850	9620	9650	9650	9620	340
542	20231106	093600	116055290	9620	9620	9620	9620	0
543	20231106	093500	116055290	9620	9620	9620	9620	43
544	20231106	093400	115641630	9620	9620	9620	9620	194
545	20231106	093300	113775350	9620	9650	9650	9620	105
546	20231106	093200	112762130	9620	9630	9640	9620	4
547	20231106	093100	112723620	9620	9620	9620	9620	3
548	20231106	093000	112694760	9610	9620	9620	9610	29
549	20231106	092900	112415840	9620	9620	9620	9620	0
550	20231106	092800	112415840	9620	9620	9620	9620	1
551	20231106	092700	112406220	9620	9630	9650	9620	430
552	20231106	092600	108262050	9630	9630	9630	9630	10
553	20231106	092500	108165750	9620	9620	9620	9620	0
554	20231106	092400	108165750	9620	9620	9620	9620	20
555	20231106	092300	107973350	9620	9620	9620	9620	0
556	20231106	092200	107973350	9620	9620	9620	9620	8
557	20231106	092100	107896390	9620	9620	9620	9620	0
558	20231106	092000	107896390	9620	9620	9620	9620	12
559	20231106	091900	107780950	9620	9640	9650	9620	111
560	20231106	091800	106711480	9640	9640	9640	9640	1
561	20231106	091700	106701840	9640	9640	9640	9640	1
562	20231106	091600	106692200	9650	9650	9650	9650	0
563	20231106	091500	106692200	9650	9660	9660	9650	402
564	20231106	091400	102808900	9650	9630	9650	9620	772
565	20231106	091300	95361140	9620	9630	9630	9620	63
566	20231106	091200	94754830	9630	9630	9630	9630	481
567	20231106	091100	90122800	9640	9640	9650	9630	601
568	20231106	091000	84330040	9640	9650	9650	9640	97
569	20231106	090900	83394460	9640	9660	9660	9640	1110
570	20231106	090800	72688280	9650	9650	9650	9640	440
571	20231106	090700	68442680	9650	9660	9660	9650	1659
572	20231106	090600	52427290	9670	9660	9670	9650	526
573	20231106	090500	47343290	9670	9670	9670	9660	594
574	20231106	090400	41600250	9670	9660	9670	9640	243
575	20231106	090300	39252440	9660	9650	9660	9640	548
576	20231106	090200	33962200	9660	9650	9660	9650	845
577	20231106	090100	25802230	9610	9620	9650	9610	1326
578	20231106	090000	13040400	9630	9590	9640	9590	1350