KissMeData/016590/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190100	470241770	5560	5560	5560	5560	968
3	20231106	190000	470241770	5560	5560	5560	5560	0
4	20231106	185900	470241770	5560	5560	5560	5560	0
5	20231106	185800	470241770	5560	5560	5560	5560	0
6	20231106	185700	470241770	5560	5560	5560	5560	0
7	20231106	185600	470241770	5560	5560	5560	5560	0
8	20231106	185500	470241770	5560	5560	5560	5560	0
9	20231106	185400	470241770	5560	5560	5560	5560	0
10	20231106	185300	470241770	5560	5560	5560	5560	0
11	20231106	185200	470241770	5560	5560	5560	5560	0
12	20231106	185100	470241770	5560	5560	5560	5560	0
13	20231106	185000	470241770	5560	5560	5560	5560	0
14	20231106	184900	470241770	5560	5560	5560	5560	0
15	20231106	184800	470241770	5560	5560	5560	5560	0
16	20231106	184700	470241770	5560	5560	5560	5560	0
17	20231106	184600	470241770	5560	5560	5560	5560	0
18	20231106	184500	470241770	5560	5560	5560	5560	0
19	20231106	184400	470241770	5560	5560	5560	5560	0
20	20231106	184300	470241770	5560	5560	5560	5560	0
21	20231106	184200	470241770	5560	5560	5560	5560	0
22	20231106	184100	470241770	5560	5560	5560	5560	0
23	20231106	184000	470241770	5560	5560	5560	5560	0
24	20231106	183900	470241770	5560	5560	5560	5560	0
25	20231106	183800	470241770	5560	5560	5560	5560	0
26	20231106	183700	470241770	5560	5560	5560	5560	0
27	20231106	183600	470241770	5560	5560	5560	5560	0
28	20231106	183500	470241770	5560	5560	5560	5560	0
29	20231106	183400	470241770	5560	5560	5560	5560	0
30	20231106	183300	470241770	5560	5560	5560	5560	0
31	20231106	183200	470241770	5560	5560	5560	5560	0
32	20231106	183100	470241770	5560	5560	5560	5560	968
33	20231106	183000	470241770	5560	5560	5560	5560	0
34	20231106	182900	470241770	5560	5560	5560	5560	0
35	20231106	182800	470241770	5560	5560	5560	5560	0
36	20231106	182700	470241770	5560	5560	5560	5560	0
37	20231106	182600	470241770	5560	5560	5560	5560	0
38	20231106	182500	470241770	5560	5560	5560	5560	0
39	20231106	182400	470241770	5560	5560	5560	5560	0
40	20231106	182300	470241770	5560	5560	5560	5560	0
41	20231106	182200	470241770	5560	5560	5560	5560	0
42	20231106	182100	470241770	5560	5560	5560	5560	0
43	20231106	182000	470241770	5560	5560	5560	5560	0
44	20231106	181900	470241770	5560	5560	5560	5560	0
45	20231106	181800	470241770	5560	5560	5560	5560	0
46	20231106	181700	470241770	5560	5560	5560	5560	0
47	20231106	181600	470241770	5560	5560	5560	5560	0
48	20231106	181500	470241770	5560	5560	5560	5560	0
49	20231106	181400	470241770	5560	5560	5560	5560	0
50	20231106	181300	470241770	5560	5560	5560	5560	0
51	20231106	181200	470241770	5560	5560	5560	5560	0
52	20231106	181100	470241770	5560	5560	5560	5560	0
53	20231106	181000	470241770	5560	5560	5560	5560	0
54	20231106	180900	470241770	5560	5560	5560	5560	0
55	20231106	180800	470241770	5560	5560	5560	5560	0
56	20231106	180700	470241770	5560	5560	5560	5560	0
57	20231106	180600	470241770	5560	5560	5560	5560	0
58	20231106	180500	470241770	5560	5560	5560	5560	0
59	20231106	180400	470241770	5560	5560	5560	5560	0
60	20231106	180300	470241770	5560	5560	5560	5560	0
61	20231106	180200	470241770	5560	5560	5560	5560	0
62	20231106	180100	470241770	5560	5560	5560	5560	968
63	20231106	180000	470241770	5560	5560	5560	5560	0
64	20231106	175900	470241770	5560	5560	5560	5560	0
65	20231106	175800	470241770	5560	5560	5560	5560	0
66	20231106	175700	470241770	5560	5560	5560	5560	0
67	20231106	175600	470241770	5560	5560	5560	5560	0
68	20231106	175500	470241770	5560	5560	5560	5560	0
69	20231106	175400	470241770	5560	5560	5560	5560	0
70	20231106	175300	470241770	5560	5560	5560	5560	0
71	20231106	175200	470241770	5560	5560	5560	5560	0
72	20231106	175100	470241770	5560	5560	5560	5560	0
73	20231106	175000	470241770	5560	5560	5560	5560	0
74	20231106	174900	470241770	5560	5560	5560	5560	0
75	20231106	174800	470241770	5560	5560	5560	5560	0
76	20231106	174700	470241770	5560	5560	5560	5560	0
77	20231106	174600	470241770	5560	5560	5560	5560	0
78	20231106	174500	470241770	5560	5560	5560	5560	0
79	20231106	174400	470241770	5560	5560	5560	5560	0
80	20231106	174300	470241770	5560	5560	5560	5560	0
81	20231106	174200	470241770	5560	5560	5560	5560	0
82	20231106	174100	470241770	5560	5560	5560	5560	0
83	20231106	174000	470241770	5560	5560	5560	5560	0
84	20231106	173900	470241770	5560	5560	5560	5560	0
85	20231106	173800	470241770	5560	5560	5560	5560	0
86	20231106	173700	470241770	5560	5560	5560	5560	0
87	20231106	173600	470241770	5560	5560	5560	5560	0
88	20231106	173500	470241770	5560	5560	5560	5560	0
89	20231106	173400	470241770	5560	5560	5560	5560	0
90	20231106	173300	470241770	5560	5560	5560	5560	0
91	20231106	173200	470241770	5560	5560	5560	5560	0
92	20231106	173100	470241770	5560	5560	5560	5560	968
93	20231106	173000	470241770	5560	5560	5560	5560	0
94	20231106	172900	470241770	5560	5560	5560	5560	0
95	20231106	172800	470241770	5560	5560	5560	5560	0
96	20231106	172700	470241770	5560	5560	5560	5560	0
97	20231106	172600	470241770	5560	5560	5560	5560	0
98	20231106	172500	470241770	5560	5560	5560	5560	0
99	20231106	172400	470241770	5560	5560	5560	5560	0
100	20231106	172300	470241770	5560	5560	5560	5560	0
101	20231106	172200	470241770	5560	5560	5560	5560	0
102	20231106	172100	470241770	5560	5560	5560	5560	0
103	20231106	172000	470241770	5560	5560	5560	5560	0
104	20231106	171900	470241770	5560	5560	5560	5560	0
105	20231106	171800	470241770	5560	5560	5560	5560	0
106	20231106	171700	470241770	5560	5560	5560	5560	0
107	20231106	171600	470241770	5560	5560	5560	5560	0
108	20231106	171500	470241770	5560	5560	5560	5560	0
109	20231106	171400	470241770	5560	5560	5560	5560	0
110	20231106	171300	470241770	5560	5560	5560	5560	0
111	20231106	171200	470241770	5560	5560	5560	5560	0
112	20231106	171100	470241770	5560	5560	5560	5560	0
113	20231106	171000	470241770	5560	5560	5560	5560	0
114	20231106	170900	470241770	5560	5560	5560	5560	0
115	20231106	170800	470241770	5560	5560	5560	5560	0
116	20231106	170700	470241770	5560	5560	5560	5560	0
117	20231106	170600	470241770	5560	5560	5560	5560	0
118	20231106	170500	470241770	5560	5560	5560	5560	0
119	20231106	170400	470241770	5560	5560	5560	5560	0
120	20231106	170300	470241770	5560	5560	5560	5560	0
121	20231106	170200	470241770	5560	5560	5560	5560	0
122	20231106	170100	470241770	5560	5560	5560	5560	968
123	20231106	170000	470241770	5560	5560	5560	5560	0
124	20231106	165900	470241770	5560	5560	5560	5560	0
125	20231106	165800	470241770	5560	5560	5560	5560	0
126	20231106	165700	470241770	5560	5560	5560	5560	0
127	20231106	165600	470241770	5560	5560	5560	5560	0
128	20231106	165500	470241770	5560	5560	5560	5560	0
129	20231106	165400	470241770	5560	5560	5560	5560	0
130	20231106	165300	470241770	5560	5560	5560	5560	0
131	20231106	165200	470241770	5560	5560	5560	5560	0
132	20231106	165100	470241770	5560	5560	5560	5560	0
133	20231106	165000	470241770	5560	5560	5560	5560	0
134	20231106	164900	470241770	5560	5560	5560	5560	0
135	20231106	164800	470241770	5560	5560	5560	5560	0
136	20231106	164700	470241770	5560	5560	5560	5560	0
137	20231106	164600	470241770	5560	5560	5560	5560	0
138	20231106	164500	470241770	5560	5560	5560	5560	0
139	20231106	164400	470241770	5560	5560	5560	5560	0
140	20231106	164300	470241770	5560	5560	5560	5560	0
141	20231106	164200	470241770	5560	5560	5560	5560	0
142	20231106	164100	470241770	5560	5560	5560	5560	0
143	20231106	164000	470241770	5560	5560	5560	5560	0
144	20231106	163900	470241770	5560	5560	5560	5560	0
145	20231106	163800	470241770	5560	5560	5560	5560	0
146	20231106	163700	470241770	5560	5560	5560	5560	0
147	20231106	163600	470241770	5560	5560	5560	5560	0
148	20231106	163500	470241770	5560	5560	5560	5560	0
149	20231106	163400	470241770	5560	5560	5560	5560	0
150	20231106	163300	470241770	5560	5560	5560	5560	0
151	20231106	163200	470241770	5560	5560	5560	5560	0
152	20231106	163100	470241770	5560	5560	5560	5560	968
153	20231106	163000	470241770	5560	5560	5560	5560	0
154	20231106	162900	470241770	5560	5560	5560	5560	0
155	20231106	162800	470241770	5560	5560	5560	5560	0
156	20231106	162700	470241770	5560	5560	5560	5560	0
157	20231106	162600	470241770	5560	5560	5560	5560	0
158	20231106	162500	470241770	5560	5560	5560	5560	0
159	20231106	162400	470241770	5560	5560	5560	5560	0
160	20231106	162300	470241770	5560	5560	5560	5560	0
161	20231106	162200	470241770	5560	5560	5560	5560	0
162	20231106	162100	470241770	5560	5560	5560	5560	0
163	20231106	162000	470241770	5560	5560	5560	5560	0
164	20231106	161900	470241770	5560	5560	5560	5560	0
165	20231106	161800	470241770	5560	5560	5560	5560	0
166	20231106	161700	470241770	5560	5560	5560	5560	0
167	20231106	161600	470241770	5560	5560	5560	5560	0
168	20231106	161500	470241770	5560	5560	5560	5560	0
169	20231106	161400	470241770	5560	5560	5560	5560	0
170	20231106	161300	470241770	5560	5560	5560	5560	0
171	20231106	161200	470241770	5560	5560	5560	5560	0
172	20231106	161100	470241770	5560	5560	5560	5560	0
173	20231106	161000	470241770	5560	5560	5560	5560	0
174	20231106	160900	470241770	5560	5560	5560	5560	0
175	20231106	160800	470241770	5560	5560	5560	5560	0
176	20231106	160700	470241770	5560	5560	5560	5560	0
177	20231106	160600	470241770	5560	5560	5560	5560	0
178	20231106	160500	470241770	5560	5560	5560	5560	0
179	20231106	160400	470241770	5560	5560	5560	5560	0
180	20231106	160300	470241770	5560	5560	5560	5560	0
181	20231106	160200	470241770	5560	5560	5560	5560	0
182	20231106	160100	470241770	5560	5560	5560	5560	968
183	20231106	160000	470241770	5560	5560	5560	5560	0
184	20231106	155900	470241770	5560	5560	5560	5560	0
185	20231106	155800	470241770	5560	5560	5560	5560	0
186	20231106	155700	470241770	5560	5560	5560	5560	0
187	20231106	155600	470241770	5560	5560	5560	5560	0
188	20231106	155500	470241770	5560	5560	5560	5560	0
189	20231106	155400	470241770	5560	5560	5560	5560	0
190	20231106	155300	470241770	5560	5560	5560	5560	0
191	20231106	155200	470241770	5560	5560	5560	5560	0
192	20231106	155100	470241770	5560	5560	5560	5560	0
193	20231106	155000	470241770	5560	5560	5560	5560	0
194	20231106	154900	470241770	5560	5560	5560	5560	0
195	20231106	154800	470241770	5560	5560	5560	5560	0
196	20231106	154700	470241770	5560	5560	5560	5560	0
197	20231106	154600	470241770	5560	5560	5560	5560	0
198	20231106	154500	470241770	5560	5560	5560	5560	0
199	20231106	154400	470241770	5560	5560	5560	5560	0
200	20231106	154300	470241770	5560	5560	5560	5560	0
201	20231106	154200	470241770	5560	5560	5560	5560	0
202	20231106	154100	470241770	5560	5560	5560	5560	0
203	20231106	154000	470241770	5560	5560	5560	5560	0
204	20231106	153900	470241770	5560	5560	5560	5560	0
205	20231106	153800	470241770	5560	5560	5560	5560	0
206	20231106	153700	470241770	5560	5560	5560	5560	0
207	20231106	153600	470241770	5560	5560	5560	5560	0
208	20231106	153500	470241770	5560	5560	5560	5560	0
209	20231106	153400	470241770	5560	5560	5560	5560	0
210	20231106	153300	470241770	5560	5560	5560	5560	0
211	20231106	153200	470241770	5560	5560	5560	5560	0
212	20231106	153100	470241770	5560	5560	5560	5560	968
213	20231106	153000	470241770	5560	5560	5560	5560	968
214	20231106	152900	464859690	5540	5540	5540	5540	0
215	20231106	152800	464859690	5540	5540	5540	5540	0
216	20231106	152700	464859690	5540	5540	5540	5540	0
217	20231106	152600	464859690	5540	5540	5540	5540	0
218	20231106	152500	464859690	5540	5540	5540	5540	0
219	20231106	152400	464859690	5540	5540	5540	5540	0
220	20231106	152300	464859690	5540	5540	5540	5540	0
221	20231106	152200	464859690	5540	5540	5540	5540	0
222	20231106	152100	464859690	5540	5540	5540	5540	0
223	20231106	152000	464859690	5540	5540	5540	5540	0
224	20231106	151900	464859690	5540	5540	5540	5540	687
225	20231106	151800	461053710	5560	5560	5560	5560	174
226	20231106	151700	460086270	5540	5540	5540	5540	0
227	20231106	151600	460086270	5540	5540	5540	5540	0
228	20231106	151500	460086270	5540	5540	5540	5540	0
229	20231106	151400	460086270	5540	5540	5540	5540	0
230	20231106	151300	460086270	5540	5540	5540	5540	0
231	20231106	151200	460086270	5540	5540	5540	5540	0
232	20231106	151100	460086270	5540	5540	5540	5540	0
233	20231106	151000	460086270	5540	5540	5540	5540	0
234	20231106	150900	460086270	5540	5540	5540	5540	0
235	20231106	150800	460086270	5540	5540	5540	5540	0
236	20231106	150700	460086270	5540	5540	5540	5540	0
237	20231106	150600	460086270	5540	5540	5540	5540	1
238	20231106	150500	460080730	5540	5540	5540	5540	100
239	20231106	150400	459526730	5560	5560	5560	5560	0
240	20231106	150300	459526730	5560	5550	5560	5550	302
241	20231106	150200	457850610	5550	5550	5550	5550	0
242	20231106	150100	457850610	5550	5550	5550	5550	0
243	20231106	150000	457850610	5550	5550	5550	5550	0
244	20231106	145900	457850610	5550	5550	5550	5550	0
245	20231106	145800	457850610	5550	5560	5560	5550	189
246	20231106	145700	456801650	5560	5560	5560	5560	2
247	20231106	145600	456790530	5550	5550	5550	5550	0
248	20231106	145500	456790530	5550	5550	5550	5550	0
249	20231106	145400	456790530	5550	5550	5550	5550	0
250	20231106	145300	456790530	5550	5550	5550	5550	0
251	20231106	145200	456790530	5550	5550	5550	5550	0
252	20231106	145100	456790530	5550	5550	5550	5550	0
253	20231106	145000	456790530	5550	5550	5550	5550	0
254	20231106	144900	456790530	5550	5550	5550	5550	75
255	20231106	144800	456374280	5560	5560	5560	5560	7
256	20231106	144700	456335360	5550	5550	5550	5550	0
257	20231106	144600	456335360	5550	5550	5550	5550	278
258	20231106	144500	454792460	5550	5550	5550	5550	108
259	20231106	144400	454193060	5540	5540	5540	5540	0
260	20231106	144300	454193060	5540	5540	5540	5540	0
261	20231106	144200	454193060	5540	5540	5540	5540	0
262	20231106	144100	454193060	5540	5540	5540	5540	0
263	20231106	144000	454193060	5540	5540	5540	5540	0
264	20231106	143900	454193060	5540	5540	5540	5540	0
265	20231106	143800	454193060	5540	5540	5540	5540	842
266	20231106	143700	449528380	5540	5540	5540	5540	902
267	20231106	143600	444531300	5540	5540	5540	5540	0
268	20231106	143500	444531300	5540	5540	5540	5540	0
269	20231106	143400	444531300	5540	5540	5540	5540	0
270	20231106	143300	444531300	5540	5540	5540	5540	0
271	20231106	143200	444531300	5540	5540	5540	5540	2
272	20231106	143100	444520220	5550	5550	5550	5550	0
273	20231106	143000	444520220	5550	5550	5550	5550	0
274	20231106	142900	444520220	5550	5550	5550	5550	0
275	20231106	142800	444520220	5550	5550	5550	5550	1
276	20231106	142700	444514670	5550	5550	5550	5550	0
277	20231106	142600	444514670	5550	5550	5550	5550	0
278	20231106	142500	444514670	5550	5550	5550	5550	1
279	20231106	142400	444509120	5540	5540	5540	5540	0
280	20231106	142300	444509120	5540	5540	5540	5540	0
281	20231106	142200	444509120	5540	5540	5540	5540	20
282	20231106	142100	444398320	5540	5540	5540	5540	0
283	20231106	142000	444398320	5540	5540	5540	5540	0
284	20231106	141900	444398320	5540	5540	5540	5540	0
285	20231106	141800	444398320	5540	5540	5540	5540	0
286	20231106	141700	444398320	5540	5540	5540	5540	40
287	20231106	141600	444176720	5550	5550	5550	5550	0
288	20231106	141500	444176720	5550	5550	5550	5550	0
289	20231106	141400	444176720	5550	5550	5550	5550	1
290	20231106	141300	444171170	5540	5540	5540	5540	50
291	20231106	141200	443894170	5540	5540	5540	5540	0
292	20231106	141100	443894170	5540	5540	5540	5540	50
293	20231106	141000	443617170	5550	5550	5550	5550	1
294	20231106	140900	443611620	5550	5550	5550	5550	0
295	20231106	140800	443611620	5550	5550	5550	5550	1
296	20231106	140700	443606070	5550	5550	5550	5550	0
297	20231106	140600	443606070	5550	5550	5550	5550	3
298	20231106	140500	443589420	5550	5550	5550	5550	0
299	20231106	140400	443589420	5550	5550	5550	5550	0
300	20231106	140300	443589420	5550	5550	5550	5550	0
301	20231106	140200	443589420	5550	5550	5550	5550	2
302	20231106	140100	443578320	5550	5550	5550	5550	0
303	20231106	140000	443578320	5550	5550	5550	5550	0
304	20231106	135900	443578320	5550	5550	5550	5550	0
305	20231106	135800	443578320	5550	5550	5550	5550	0
306	20231106	135700	443578320	5550	5550	5550	5550	0
307	20231106	135600	443578320	5550	5550	5550	5550	0
308	20231106	135500	443578320	5550	5550	5550	5550	5
309	20231106	135400	443550570	5550	5550	5550	5550	0
310	20231106	135300	443550570	5550	5550	5550	5550	0
311	20231106	135200	443550570	5550	5550	5550	5550	0
312	20231106	135100	443550570	5550	5550	5550	5550	0
313	20231106	135000	443550570	5550	5550	5550	5550	0
314	20231106	134900	443550570	5550	5550	5550	5550	1
315	20231106	134800	443545020	5530	5550	5550	5530	502
316	20231106	134700	440768940	5560	5560	5560	5560	0
317	20231106	134600	440768940	5560	5560	5560	5560	0
318	20231106	134500	440768940	5560	5560	5560	5560	0
319	20231106	134400	440768940	5560	5560	5560	5560	0
320	20231106	134300	440768940	5560	5560	5560	5560	0
321	20231106	134200	440768940	5560	5560	5560	5560	0
322	20231106	134100	440768940	5560	5560	5560	5560	0
323	20231106	134000	440768940	5560	5560	5560	5560	0
324	20231106	133900	440768940	5560	5560	5560	5560	1
325	20231106	133800	440763380	5560	5560	5560	5560	1
326	20231106	133700	440757820	5560	5560	5560	5560	1
327	20231106	133600	440752260	5530	5550	5550	5530	30000
328	20231106	133500	274819860	5560	5560	5560	5560	0
329	20231106	133400	274819860	5560	5560	5560	5560	0
330	20231106	133300	274819860	5560	5560	5560	5560	1
331	20231106	133200	274814300	5550	5550	5550	5550	0
332	20231106	133100	274814300	5550	5550	5550	5550	0
333	20231106	133000	274814300	5550	5550	5550	5550	0
334	20231106	132900	274814300	5550	5550	5550	5550	0
335	20231106	132800	274814300	5550	5550	5550	5550	1
336	20231106	132700	274808750	5550	5550	5550	5550	0
337	20231106	132600	274808750	5550	5550	5550	5550	0
338	20231106	132500	274808750	5550	5550	5550	5550	0
339	20231106	132400	274808750	5550	5550	5550	5550	758
340	20231106	132300	270601850	5530	5530	5530	5530	0
341	20231106	132200	270601850	5530	5530	5530	5530	0
342	20231106	132100	270601850	5530	5540	5550	5530	287
343	20231106	132000	269013210	5540	5540	5540	5540	178
344	20231106	131900	268027090	5550	5550	5550	5550	0
345	20231106	131800	268027090	5550	5550	5550	5550	0
346	20231106	131700	268027090	5550	5550	5550	5550	0
347	20231106	131600	268027090	5550	5550	5550	5550	1241
348	20231106	131500	261139540	5560	5560	5560	5560	0
349	20231106	131400	261139540	5560	5560	5560	5560	100
350	20231106	131300	260583540	5560	5560	5560	5560	0
351	20231106	131200	260583540	5560	5560	5560	5560	0
352	20231106	131100	260583540	5560	5560	5560	5560	0
353	20231106	131000	260583540	5560	5560	5560	5560	221
354	20231106	130900	259354780	5560	5560	5560	5560	0
355	20231106	130800	259354780	5560	5560	5560	5560	0
356	20231106	130700	259354780	5560	5560	5560	5560	3
357	20231106	130600	259338100	5570	5570	5570	5570	0
358	20231106	130500	259338100	5570	5570	5570	5570	0
359	20231106	130400	259338100	5570	5570	5570	5570	0
360	20231106	130300	259338100	5570	5570	5570	5570	0
361	20231106	130200	259338100	5570	5570	5570	5570	0
362	20231106	130100	259338100	5570	5570	5570	5570	0
363	20231106	130000	259338100	5570	5570	5570	5570	2
364	20231106	125900	259326960	5570	5570	5570	5570	3
365	20231106	125800	259310250	5570	5570	5570	5570	2
366	20231106	125700	259299110	5560	5560	5560	5560	1107
367	20231106	125600	253144190	5560	5560	5560	5560	0
368	20231106	125500	253144190	5560	5560	5560	5560	0
369	20231106	125400	253144190	5560	5560	5560	5560	200
370	20231106	125300	252032190	5560	5560	5560	5560	0
371	20231106	125200	252032190	5560	5560	5560	5560	0
372	20231106	125100	252032190	5560	5560	5560	5560	0
373	20231106	125000	252032190	5560	5560	5560	5560	380
374	20231106	124900	249919390	5550	5550	5550	5550	0
375	20231106	124800	249919390	5550	5550	5550	5550	0
376	20231106	124700	249919390	5550	5550	5550	5550	6759
377	20231106	124600	212406940	5550	5550	5550	5550	2
378	20231106	124500	212395840	5550	5550	5550	5550	4
379	20231106	124400	212373640	5550	5550	5550	5550	2
380	20231106	124300	212362540	5550	5550	5550	5550	5
381	20231106	124200	212334790	5550	5550	5550	5550	4
382	20231106	124100	212312590	5550	5550	5550	5550	2
383	20231106	124000	212301490	5550	5540	5550	5540	2964
384	20231106	123900	195851970	5550	5550	5550	5550	5
385	20231106	123800	195824220	5550	5550	5550	5550	2
386	20231106	123700	195813120	5550	5550	5550	5550	4
387	20231106	123600	195790920	5550	5550	5550	5550	4
388	20231106	123500	195768720	5550	5550	5550	5550	3
389	20231106	123400	195752070	5550	5550	5550	5550	4
390	20231106	123300	195729870	5550	5550	5550	5540	5
391	20231106	123200	195702130	5550	5550	5550	5550	2
392	20231106	123100	195691030	5550	5550	5550	5550	5
393	20231106	123000	195663280	5550	5550	5550	5550	4
394	20231106	122900	195641080	5550	5540	5550	5540	57
395	20231106	122800	195325280	5550	5550	5550	5550	6
396	20231106	122700	195291980	5550	5550	5550	5530	5
397	20231106	122600	195264250	5550	5550	5550	5550	3
398	20231106	122500	195247600	5550	5550	5550	5550	4
399	20231106	122400	195225400	5550	5550	5550	5550	5
400	20231106	122300	195197650	5550	5550	5550	5550	2
401	20231106	122200	195186550	5550	5550	5550	5530	759
402	20231106	122100	190982020	5550	5550	5550	5550	5
403	20231106	122000	190954270	5550	5550	5550	5550	2
404	20231106	121900	190943170	5550	5550	5550	5550	4
405	20231106	121800	190920970	5550	5550	5550	5550	5
406	20231106	121700	190893220	5550	5550	5550	5550	3
407	20231106	121600	190876570	5550	5550	5550	5550	4
408	20231106	121500	190854370	5540	5550	5550	5540	294
409	20231106	121400	189225570	5550	5550	5550	5550	2
410	20231106	121300	189214470	5550	5550	5550	5550	5
411	20231106	121200	189186720	5550	5550	5550	5550	4
412	20231106	121100	189164520	5550	5550	5550	5550	2
413	20231106	121000	189153420	5550	5550	5550	5550	4
414	20231106	120900	189131220	5550	5550	5550	5550	5
415	20231106	120800	189103470	5550	5550	5550	5550	3
416	20231106	120700	189086820	5550	5550	5550	5550	4
417	20231106	120600	189064620	5550	5550	5550	5540	225
418	20231106	120500	187818070	5550	5550	5550	5550	2
419	20231106	120400	187806970	5550	5550	5550	5550	4
420	20231106	120300	187784770	5550	5550	5550	5550	4
421	20231106	120200	187762570	5550	5550	5550	5550	3
422	20231106	120100	187745920	5550	5550	5550	5550	4
423	20231106	120000	187723720	5550	5550	5550	5550	6
424	20231106	115900	187690420	5550	5550	5550	5550	2
425	20231106	115800	187679320	5550	5550	5550	5550	8
426	20231106	115700	187634920	5550	5550	5550	5550	4
427	20231106	115600	187612720	5550	5550	5550	5550	2
428	20231106	115500	187601620	5550	5530	5550	5530	1147
429	20231106	115400	181258640	5540	5540	5540	5540	3
430	20231106	115300	181242020	5540	5540	5540	5540	4
431	20231106	115200	181219860	5540	5540	5540	5540	4
432	20231106	115100	181197700	5540	5540	5540	5540	2
433	20231106	115000	181186620	5540	5540	5540	5540	5
434	20231106	114900	181158920	5540	5540	5540	5540	4
435	20231106	114800	181136760	5540	5540	5540	5540	3
436	20231106	114700	181120140	5540	5540	5540	5540	5
437	20231106	114600	181092440	5540	5540	5540	5540	8
438	20231106	114500	181048120	5540	5540	5540	5540	2
439	20231106	114400	181037040	5540	5540	5540	5540	4
440	20231106	114300	181014880	5540	5540	5540	5530	1185
441	20231106	114200	174456780	5540	5540	5540	5540	2
442	20231106	114100	174445700	5540	5540	5540	5540	4
443	20231106	114000	174423540	5540	5550	5550	5540	5
444	20231106	113900	174395810	5540	5550	5550	5540	177
445	20231106	113800	173415210	5550	5550	5550	5540	93
446	20231106	113700	172899940	5550	5550	5550	5550	4
447	20231106	113600	172877740	5550	5550	5550	5550	2
448	20231106	113500	172866640	5550	5550	5550	5550	5
449	20231106	113400	172838890	5550	5550	5550	5550	4
450	20231106	113300	172816690	5550	5550	5550	5550	2
451	20231106	113200	172805590	5550	5550	5550	5550	5
452	20231106	113100	172777840	5550	5550	5550	5540	210
453	20231106	113000	171612360	5550	5550	5550	5550	2
454	20231106	112900	171601260	5550	5550	5550	5550	4
455	20231106	112800	171579060	5550	5550	5550	5550	5
456	20231106	112700	171551310	5550	5550	5550	5550	2
457	20231106	112600	171540210	5550	5550	5550	5550	4
458	20231106	112500	171518010	5550	5550	5550	5550	6
459	20231106	112400	171484710	5550	5550	5550	5550	2
460	20231106	112300	171473610	5550	5550	5550	5550	4
461	20231106	112200	171451410	5550	5550	5550	5550	4
462	20231106	112100	171429210	5550	5550	5550	5550	3
463	20231106	112000	171412560	5550	5550	5550	5550	4
464	20231106	111900	171390360	5550	5550	5550	5550	4
465	20231106	111800	171368160	5550	5550	5550	5550	5
466	20231106	111700	171340410	5530	5550	5550	5530	1005
467	20231106	111600	165782660	5550	5550	5550	5550	4
468	20231106	111500	165760460	5550	5550	5550	5550	2
469	20231106	111400	165749360	5550	5550	5550	5550	4
470	20231106	111300	165727160	5550	5550	5550	5550	5
471	20231106	111200	165699410	5550	5550	5550	5550	2
472	20231106	111100	165688310	5550	5550	5550	5540	5
473	20231106	111000	165660570	5550	5550	5550	5550	5
474	20231106	110900	165632820	5550	5550	5550	5550	2
475	20231106	110800	165621720	5550	5550	5550	5550	4
476	20231106	110700	165599520	5560	5560	5560	5560	4
477	20231106	110600	165577280	5560	5560	5560	5560	8
478	20231106	110500	165532800	5560	5560	5560	5560	4
479	20231106	110400	165510560	5560	5560	5560	5560	4
480	20231106	110300	165488320	5560	5550	5560	5530	4820
481	20231106	110200	138741030	5550	5550	5550	5530	885
482	20231106	110100	133844700	5550	5540	5550	5540	12
483	20231106	110000	133778200	5550	5550	5550	5550	4
484	20231106	105900	133756000	5550	5550	5550	5550	5
485	20231106	105800	133728250	5550	5550	5550	5550	2
486	20231106	105700	133717150	5550	5550	5550	5550	4
487	20231106	105600	133694950	5550	5550	5550	5550	4
488	20231106	105500	133672750	5550	5550	5550	5550	2
489	20231106	105400	133661650	5550	5550	5550	5550	5
490	20231106	105300	133633900	5550	5550	5550	5550	44
491	20231106	105200	133389700	5550	5550	5550	5550	2
492	20231106	105100	133378600	5550	5550	5550	5550	5
493	20231106	105000	133350850	5550	5550	5550	5550	4
494	20231106	104900	133328650	5550	5550	5550	5550	2
495	20231106	104800	133317550	5550	5550	5550	5550	4
496	20231106	104700	133295350	5550	5550	5550	5550	4
497	20231106	104600	133273150	5540	5540	5540	5540	0
498	20231106	104500	133273150	5540	5540	5540	5540	0
499	20231106	104400	133273150	5540	5540	5540	5540	0
500	20231106	104300	133273150	5540	5540	5540	5540	0
501	20231106	104200	133273150	5540	5540	5540	5540	20
502	20231106	104100	133162350	5540	5540	5540	5540	0
503	20231106	104000	133162350	5540	5540	5540	5540	0
504	20231106	103900	133162350	5540	5540	5540	5540	301
505	20231106	103800	131494810	5540	5540	5540	5540	0
506	20231106	103700	131494810	5540	5540	5540	5540	0
507	20231106	103600	131494810	5540	5540	5540	5540	0
508	20231106	103500	131494810	5540	5530	5540	5530	2
509	20231106	103400	131483740	5530	5530	5530	5530	0
510	20231106	103300	131483740	5530	5530	5530	5530	4
511	20231106	103200	131461620	5530	5530	5530	5530	0
512	20231106	103100	131461620	5530	5530	5530	5530	0
513	20231106	103000	131461620	5530	5530	5530	5530	0
514	20231106	102900	131461620	5530	5530	5530	5530	0
515	20231106	102800	131461620	5530	5530	5530	5530	687
516	20231106	102700	127662510	5530	5530	5530	5530	67
517	20231106	102600	127292000	5530	5530	5530	5530	1238
518	20231106	102500	120445860	5530	5530	5530	5530	10
519	20231106	102400	120390560	5540	5540	5540	5540	0
520	20231106	102300	120390560	5540	5540	5540	5540	0
521	20231106	102200	120390560	5540	5540	5540	5540	18
522	20231106	102100	120290840	5540	5530	5540	5530	103
523	20231106	102000	119721120	5530	5530	5530	5530	0
524	20231106	101900	119721120	5530	5530	5530	5530	3122
525	20231106	101800	102456460	5530	5530	5530	5530	1001
526	20231106	101700	96920930	5530	5530	5530	5530	1500
527	20231106	101600	88625930	5540	5540	5540	5540	0
528	20231106	101500	88625930	5540	5540	5540	5540	0
529	20231106	101400	88625930	5540	5540	5540	5540	5
530	20231106	101300	88598230	5530	5530	5530	5530	400
531	20231106	101200	86386230	5530	5530	5530	5530	100
532	20231106	101100	85833230	5530	5530	5530	5530	0
533	20231106	101000	85833230	5530	5530	5530	5530	0
534	20231106	100900	85833230	5530	5540	5540	5530	55
535	20231106	100800	85529060	5550	5550	5550	5550	1
536	20231106	100700	85523510	5550	5540	5550	5540	621
537	20231106	100600	82083120	5540	5540	5540	5540	0
538	20231106	100500	82083120	5540	5540	5540	5540	0
539	20231106	100400	82083120	5540	5540	5540	5540	0
540	20231106	100300	82083120	5540	5540	5540	5540	1
541	20231106	100200	82077580	5530	5530	5530	5530	100
542	20231106	100100	81524580	5540	5540	5540	5540	1
543	20231106	100000	81519040	5540	5540	5540	5540	0
544	20231106	095900	81519040	5540	5540	5540	5540	1
545	20231106	095800	81513500	5540	5540	5540	5540	0
546	20231106	095700	81513500	5540	5540	5540	5540	0
547	20231106	095600	81513500	5540	5540	5540	5540	0
548	20231106	095500	81513500	5540	5540	5540	5540	0
549	20231106	095400	81513500	5540	5540	5540	5540	0
550	20231106	095300	81513500	5540	5540	5540	5540	0
551	20231106	095200	81513500	5540	5540	5540	5540	1
552	20231106	095100	81507960	5530	5530	5530	5530	18
553	20231106	095000	81408420	5530	5530	5540	5530	65
554	20231106	094900	81048950	5530	5530	5530	5530	1507
555	20231106	094800	72715240	5550	5550	5550	5550	0
556	20231106	094700	72715240	5550	5550	5550	5550	0
557	20231106	094600	72715240	5550	5550	5550	5550	0
558	20231106	094500	72715240	5550	5550	5550	5550	0
559	20231106	094400	72715240	5550	5550	5550	5550	0
560	20231106	094300	72715240	5550	5550	5550	5550	0
561	20231106	094200	72715240	5550	5550	5550	5550	1
562	20231106	094100	72709690	5550	5530	5550	5530	65
563	20231106	094000	72350140	5530	5520	5530	5520	3798
564	20231106	093900	51372170	5510	5510	5510	5510	62
565	20231106	093800	51030550	5510	5510	5510	5510	522
566	20231106	093700	48154330	5510	5510	5510	5510	157
567	20231106	093600	47289260	5510	5510	5510	5510	40
568	20231106	093500	47068860	5480	5500	5500	5480	2484
569	20231106	093400	33455200	5500	5500	5500	5500	184
570	20231106	093300	32443200	5500	5500	5500	5500	61
571	20231106	093200	32107700	5500	5500	5500	5500	1
572	20231106	093100	32102200	5500	5500	5500	5500	0
573	20231106	093000	32102200	5500	5500	5500	5500	1
574	20231106	092900	32096700	5500	5500	5500	5500	0
575	20231106	092800	32096700	5500	5500	5500	5500	0
576	20231106	092700	32096700	5500	5500	5500	5500	273
577	20231106	092600	30595200	5490	5480	5490	5480	1517
578	20231106	092500	22281870	5490	5490	5490	5490	20
579	20231106	092400	22172070	5480	5480	5480	5480	90
580	20231106	092300	21678870	5470	5470	5470	5470	48
581	20231106	092200	21416310	5470	5470	5470	5470	0
582	20231106	092100	21416310	5470	5470	5470	5470	0
583	20231106	092000	21416310	5470	5470	5470	5470	0
584	20231106	091900	21416310	5470	5480	5480	5470	54
585	20231106	091800	21120880	5480	5480	5480	5480	4
586	20231106	091700	21098960	5470	5470	5470	5470	0
587	20231106	091600	21098960	5470	5470	5470	5470	43
588	20231106	091500	20863750	5490	5490	5490	5490	0
589	20231106	091400	20863750	5490	5490	5490	5490	1
590	20231106	091300	20858260	5470	5470	5470	5470	0
591	20231106	091200	20858260	5470	5470	5470	5470	846
592	20231106	091100	16230640	5470	5470	5470	5470	0
593	20231106	091000	16230640	5470	5480	5500	5470	1859
594	20231106	090900	6053290	5470	5480	5480	5470	445
595	20231106	090800	3615670	5520	5520	5520	5520	0
596	20231106	090700	3615670	5520	5520	5520	5520	0
597	20231106	090600	3615670	5520	5520	5520	5520	0
598	20231106	090500	3615670	5520	5520	5520	5520	0
599	20231106	090400	3615670	5520	5520	5520	5490	6
600	20231106	090300	3582670	5500	5520	5520	5500	21
601	20231106	090200	3467040	5530	5530	5530	5530	0
602	20231106	090100	3467040	5530	5530	5530	5510	14
603	20231106	090000	3389780	5510	5530	5530	5510	613