KissMeData/159010/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202300	534412210	9740	9740	9740	9740	328
3	20231106	202200	534412210	9740	9740	9740	9740	0
4	20231106	202100	534412210	9740	9740	9740	9740	0
5	20231106	202000	534412210	9740	9740	9740	9740	0
6	20231106	201900	534412210	9740	9740	9740	9740	0
7	20231106	201800	534412210	9740	9740	9740	9740	0
8	20231106	201700	534412210	9740	9740	9740	9740	0
9	20231106	201600	534412210	9740	9740	9740	9740	0
10	20231106	201500	534412210	9740	9740	9740	9740	0
11	20231106	201400	534412210	9740	9740	9740	9740	0
12	20231106	201300	534412210	9740	9740	9740	9740	0
13	20231106	201200	534412210	9740	9740	9740	9740	0
14	20231106	201100	534412210	9740	9740	9740	9740	0
15	20231106	201000	534412210	9740	9740	9740	9740	0
16	20231106	200900	534412210	9740	9740	9740	9740	0
17	20231106	200800	534412210	9740	9740	9740	9740	0
18	20231106	200700	534412210	9740	9740	9740	9740	0
19	20231106	200600	534412210	9740	9740	9740	9740	0
20	20231106	200500	534412210	9740	9740	9740	9740	0
21	20231106	200400	534412210	9740	9740	9740	9740	0
22	20231106	200300	534412210	9740	9740	9740	9740	0
23	20231106	200200	534412210	9740	9740	9740	9740	0
24	20231106	200100	534412210	9740	9740	9740	9740	0
25	20231106	200000	534412210	9740	9740	9740	9740	0
26	20231106	195900	534412210	9740	9740	9740	9740	0
27	20231106	195800	534412210	9740	9740	9740	9740	0
28	20231106	195700	534412210	9740	9740	9740	9740	0
29	20231106	195600	534412210	9740	9740	9740	9740	0
30	20231106	195500	534412210	9740	9740	9740	9740	0
31	20231106	195400	534412210	9740	9740	9740	9740	0
32	20231106	195300	534412210	9740	9740	9740	9740	328
33	20231106	195200	534412210	9740	9740	9740	9740	0
34	20231106	195100	534412210	9740	9740	9740	9740	0
35	20231106	195000	534412210	9740	9740	9740	9740	0
36	20231106	194900	534412210	9740	9740	9740	9740	0
37	20231106	194800	534412210	9740	9740	9740	9740	0
38	20231106	194700	534412210	9740	9740	9740	9740	0
39	20231106	194600	534412210	9740	9740	9740	9740	0
40	20231106	194500	534412210	9740	9740	9740	9740	0
41	20231106	194400	534412210	9740	9740	9740	9740	0
42	20231106	194300	534412210	9740	9740	9740	9740	0
43	20231106	194200	534412210	9740	9740	9740	9740	0
44	20231106	194100	534412210	9740	9740	9740	9740	0
45	20231106	194000	534412210	9740	9740	9740	9740	0
46	20231106	193900	534412210	9740	9740	9740	9740	0
47	20231106	193800	534412210	9740	9740	9740	9740	0
48	20231106	193700	534412210	9740	9740	9740	9740	0
49	20231106	193600	534412210	9740	9740	9740	9740	0
50	20231106	193500	534412210	9740	9740	9740	9740	0
51	20231106	193400	534412210	9740	9740	9740	9740	0
52	20231106	193300	534412210	9740	9740	9740	9740	0
53	20231106	193200	534412210	9740	9740	9740	9740	0
54	20231106	193100	534412210	9740	9740	9740	9740	0
55	20231106	193000	534412210	9740	9740	9740	9740	0
56	20231106	192900	534412210	9740	9740	9740	9740	0
57	20231106	192800	534412210	9740	9740	9740	9740	0
58	20231106	192700	534412210	9740	9740	9740	9740	0
59	20231106	192600	534412210	9740	9740	9740	9740	0
60	20231106	192500	534412210	9740	9740	9740	9740	0
61	20231106	192400	534412210	9740	9740	9740	9740	0
62	20231106	192300	534412210	9740	9740	9740	9740	328
63	20231106	192200	534412210	9740	9740	9740	9740	0
64	20231106	192100	534412210	9740	9740	9740	9740	0
65	20231106	192000	534412210	9740	9740	9740	9740	0
66	20231106	191900	534412210	9740	9740	9740	9740	0
67	20231106	191800	534412210	9740	9740	9740	9740	0
68	20231106	191700	534412210	9740	9740	9740	9740	0
69	20231106	191600	534412210	9740	9740	9740	9740	0
70	20231106	191500	534412210	9740	9740	9740	9740	0
71	20231106	191400	534412210	9740	9740	9740	9740	0
72	20231106	191300	534412210	9740	9740	9740	9740	0
73	20231106	191200	534412210	9740	9740	9740	9740	0
74	20231106	191100	534412210	9740	9740	9740	9740	0
75	20231106	191000	534412210	9740	9740	9740	9740	0
76	20231106	190900	534412210	9740	9740	9740	9740	0
77	20231106	190800	534412210	9740	9740	9740	9740	0
78	20231106	190700	534412210	9740	9740	9740	9740	0
79	20231106	190600	534412210	9740	9740	9740	9740	0
80	20231106	190500	534412210	9740	9740	9740	9740	0
81	20231106	190400	534412210	9740	9740	9740	9740	0
82	20231106	190300	534412210	9740	9740	9740	9740	0
83	20231106	190200	534412210	9740	9740	9740	9740	0
84	20231106	190100	534412210	9740	9740	9740	9740	0
85	20231106	190000	534412210	9740	9740	9740	9740	0
86	20231106	185900	534412210	9740	9740	9740	9740	0
87	20231106	185800	534412210	9740	9740	9740	9740	0
88	20231106	185700	534412210	9740	9740	9740	9740	0
89	20231106	185600	534412210	9740	9740	9740	9740	0
90	20231106	185500	534412210	9740	9740	9740	9740	0
91	20231106	185400	534412210	9740	9740	9740	9740	0
92	20231106	185300	534412210	9740	9740	9740	9740	328
93	20231106	185200	534412210	9740	9740	9740	9740	0
94	20231106	185100	534412210	9740	9740	9740	9740	0
95	20231106	185000	534412210	9740	9740	9740	9740	0
96	20231106	184900	534412210	9740	9740	9740	9740	0
97	20231106	184800	534412210	9740	9740	9740	9740	0
98	20231106	184700	534412210	9740	9740	9740	9740	0
99	20231106	184600	534412210	9740	9740	9740	9740	0
100	20231106	184500	534412210	9740	9740	9740	9740	0
101	20231106	184400	534412210	9740	9740	9740	9740	0
102	20231106	184300	534412210	9740	9740	9740	9740	0
103	20231106	184200	534412210	9740	9740	9740	9740	0
104	20231106	184100	534412210	9740	9740	9740	9740	0
105	20231106	184000	534412210	9740	9740	9740	9740	0
106	20231106	183900	534412210	9740	9740	9740	9740	0
107	20231106	183800	534412210	9740	9740	9740	9740	0
108	20231106	183700	534412210	9740	9740	9740	9740	0
109	20231106	183600	534412210	9740	9740	9740	9740	0
110	20231106	183500	534412210	9740	9740	9740	9740	0
111	20231106	183400	534412210	9740	9740	9740	9740	0
112	20231106	183300	534412210	9740	9740	9740	9740	0
113	20231106	183200	534412210	9740	9740	9740	9740	0
114	20231106	183100	534412210	9740	9740	9740	9740	0
115	20231106	183000	534412210	9740	9740	9740	9740	0
116	20231106	182900	534412210	9740	9740	9740	9740	0
117	20231106	182800	534412210	9740	9740	9740	9740	0
118	20231106	182700	534412210	9740	9740	9740	9740	0
119	20231106	182600	534412210	9740	9740	9740	9740	0
120	20231106	182500	534412210	9740	9740	9740	9740	0
121	20231106	182400	534412210	9740	9740	9740	9740	0
122	20231106	182300	534412210	9740	9740	9740	9740	328
123	20231106	182200	534412210	9740	9740	9740	9740	0
124	20231106	182100	534412210	9740	9740	9740	9740	0
125	20231106	182000	534412210	9740	9740	9740	9740	0
126	20231106	181900	534412210	9740	9740	9740	9740	0
127	20231106	181800	534412210	9740	9740	9740	9740	0
128	20231106	181700	534412210	9740	9740	9740	9740	0
129	20231106	181600	534412210	9740	9740	9740	9740	0
130	20231106	181500	534412210	9740	9740	9740	9740	0
131	20231106	181400	534412210	9740	9740	9740	9740	0
132	20231106	181300	534412210	9740	9740	9740	9740	0
133	20231106	181200	534412210	9740	9740	9740	9740	0
134	20231106	181100	534412210	9740	9740	9740	9740	0
135	20231106	181000	534412210	9740	9740	9740	9740	0
136	20231106	180900	534412210	9740	9740	9740	9740	0
137	20231106	180800	534412210	9740	9740	9740	9740	0
138	20231106	180700	534412210	9740	9740	9740	9740	0
139	20231106	180600	534412210	9740	9740	9740	9740	0
140	20231106	180500	534412210	9740	9740	9740	9740	0
141	20231106	180400	534412210	9740	9740	9740	9740	0
142	20231106	180300	534412210	9740	9740	9740	9740	0
143	20231106	180200	534412210	9740	9740	9740	9740	0
144	20231106	180100	534412210	9740	9740	9740	9740	0
145	20231106	180000	534412210	9740	9740	9740	9740	0
146	20231106	175900	534412210	9740	9740	9740	9740	0
147	20231106	175800	534412210	9740	9740	9740	9740	0
148	20231106	175700	534412210	9740	9740	9740	9740	0
149	20231106	175600	534412210	9740	9740	9740	9740	0
150	20231106	175500	534412210	9740	9740	9740	9740	0
151	20231106	175400	534412210	9740	9740	9740	9740	0
152	20231106	175300	534412210	9740	9740	9740	9740	328
153	20231106	175200	534412210	9740	9740	9740	9740	0
154	20231106	175100	534412210	9740	9740	9740	9740	0
155	20231106	175000	534412210	9740	9740	9740	9740	0
156	20231106	174900	534412210	9740	9740	9740	9740	0
157	20231106	174800	534412210	9740	9740	9740	9740	0
158	20231106	174700	534412210	9740	9740	9740	9740	0
159	20231106	174600	534412210	9740	9740	9740	9740	0
160	20231106	174500	534412210	9740	9740	9740	9740	0
161	20231106	174400	534412210	9740	9740	9740	9740	0
162	20231106	174300	534412210	9740	9740	9740	9740	0
163	20231106	174200	534412210	9740	9740	9740	9740	0
164	20231106	174100	534412210	9740	9740	9740	9740	0
165	20231106	174000	534412210	9740	9740	9740	9740	0
166	20231106	173900	534412210	9740	9740	9740	9740	0
167	20231106	173800	534412210	9740	9740	9740	9740	0
168	20231106	173700	534412210	9740	9740	9740	9740	0
169	20231106	173600	534412210	9740	9740	9740	9740	0
170	20231106	173500	534412210	9740	9740	9740	9740	0
171	20231106	173400	534412210	9740	9740	9740	9740	0
172	20231106	173300	534412210	9740	9740	9740	9740	0
173	20231106	173200	534412210	9740	9740	9740	9740	0
174	20231106	173100	534412210	9740	9740	9740	9740	0
175	20231106	173000	534412210	9740	9740	9740	9740	0
176	20231106	172900	534412210	9740	9740	9740	9740	0
177	20231106	172800	534412210	9740	9740	9740	9740	0
178	20231106	172700	534412210	9740	9740	9740	9740	0
179	20231106	172600	534412210	9740	9740	9740	9740	0
180	20231106	172500	534412210	9740	9740	9740	9740	0
181	20231106	172400	534412210	9740	9740	9740	9740	0
182	20231106	172300	534412210	9740	9740	9740	9740	328
183	20231106	172200	534412210	9740	9740	9740	9740	0
184	20231106	172100	534412210	9740	9740	9740	9740	0
185	20231106	172000	534412210	9740	9740	9740	9740	0
186	20231106	171900	534412210	9740	9740	9740	9740	0
187	20231106	171800	534412210	9740	9740	9740	9740	0
188	20231106	171700	534412210	9740	9740	9740	9740	0
189	20231106	171600	534412210	9740	9740	9740	9740	0
190	20231106	171500	534412210	9740	9740	9740	9740	0
191	20231106	171400	534412210	9740	9740	9740	9740	0
192	20231106	171300	534412210	9740	9740	9740	9740	0
193	20231106	171200	534412210	9740	9740	9740	9740	0
194	20231106	171100	534412210	9740	9740	9740	9740	0
195	20231106	171000	534412210	9740	9740	9740	9740	0
196	20231106	170900	534412210	9740	9740	9740	9740	0
197	20231106	170800	534412210	9740	9740	9740	9740	0
198	20231106	170700	534412210	9740	9740	9740	9740	0
199	20231106	170600	534412210	9740	9740	9740	9740	0
200	20231106	170500	534412210	9740	9740	9740	9740	0
201	20231106	170400	534412210	9740	9740	9740	9740	0
202	20231106	170300	534412210	9740	9740	9740	9740	0
203	20231106	170200	534412210	9740	9740	9740	9740	0
204	20231106	170100	534412210	9740	9740	9740	9740	0
205	20231106	170000	534412210	9740	9740	9740	9740	0
206	20231106	165900	534412210	9740	9740	9740	9740	0
207	20231106	165800	534412210	9740	9740	9740	9740	0
208	20231106	165700	534412210	9740	9740	9740	9740	0
209	20231106	165600	534412210	9740	9740	9740	9740	0
210	20231106	165500	534412210	9740	9740	9740	9740	0
211	20231106	165400	534412210	9740	9740	9740	9740	0
212	20231106	165300	534412210	9740	9740	9740	9740	328
213	20231106	165200	534412210	9740	9740	9740	9740	0
214	20231106	165100	534412210	9740	9740	9740	9740	0
215	20231106	165000	534412210	9740	9740	9740	9740	0
216	20231106	164900	534412210	9740	9740	9740	9740	0
217	20231106	164800	534412210	9740	9740	9740	9740	0
218	20231106	164700	534412210	9740	9740	9740	9740	0
219	20231106	164600	534412210	9740	9740	9740	9740	0
220	20231106	164500	534412210	9740	9740	9740	9740	0
221	20231106	164400	534412210	9740	9740	9740	9740	0
222	20231106	164300	534412210	9740	9740	9740	9740	0
223	20231106	164200	534412210	9740	9740	9740	9740	0
224	20231106	164100	534412210	9740	9740	9740	9740	0
225	20231106	164000	534412210	9740	9740	9740	9740	0
226	20231106	163900	534412210	9740	9740	9740	9740	0
227	20231106	163800	534412210	9740	9740	9740	9740	0
228	20231106	163700	534412210	9740	9740	9740	9740	0
229	20231106	163600	534412210	9740	9740	9740	9740	0
230	20231106	163500	534412210	9740	9740	9740	9740	0
231	20231106	163400	534412210	9740	9740	9740	9740	0
232	20231106	163300	534412210	9740	9740	9740	9740	0
233	20231106	163200	534412210	9740	9740	9740	9740	0
234	20231106	163100	534412210	9740	9740	9740	9740	0
235	20231106	163000	534412210	9740	9740	9740	9740	0
236	20231106	162900	534412210	9740	9740	9740	9740	0
237	20231106	162800	534412210	9740	9740	9740	9740	0
238	20231106	162700	534412210	9740	9740	9740	9740	0
239	20231106	162600	534412210	9740	9740	9740	9740	0
240	20231106	162500	534412210	9740	9740	9740	9740	0
241	20231106	162400	534412210	9740	9740	9740	9740	0
242	20231106	162300	534412210	9740	9740	9740	9740	328
243	20231106	162200	534412210	9740	9740	9740	9740	0
244	20231106	162100	534412210	9740	9740	9740	9740	0
245	20231106	162000	534412210	9740	9740	9740	9740	0
246	20231106	161900	534412210	9740	9740	9740	9740	0
247	20231106	161800	534412210	9740	9740	9740	9740	0
248	20231106	161700	534412210	9740	9740	9740	9740	0
249	20231106	161600	534412210	9740	9740	9740	9740	0
250	20231106	161500	534412210	9740	9740	9740	9740	0
251	20231106	161400	534412210	9740	9740	9740	9740	0
252	20231106	161300	534412210	9740	9740	9740	9740	0
253	20231106	161200	534412210	9740	9740	9740	9740	0
254	20231106	161100	534412210	9740	9740	9740	9740	0
255	20231106	161000	534412210	9740	9740	9740	9740	0
256	20231106	160900	534412210	9740	9740	9740	9740	0
257	20231106	160800	534412210	9740	9740	9740	9740	0
258	20231106	160700	534412210	9740	9740	9740	9740	0
259	20231106	160600	534412210	9740	9740	9740	9740	0
260	20231106	160500	534412210	9740	9740	9740	9740	0
261	20231106	160400	534412210	9740	9740	9740	9740	0
262	20231106	160300	534412210	9740	9740	9740	9740	0
263	20231106	160200	534412210	9740	9740	9740	9740	0
264	20231106	160100	534412210	9740	9740	9740	9740	0
265	20231106	160000	534412210	9740	9740	9740	9740	0
266	20231106	155900	534412210	9740	9740	9740	9740	0
267	20231106	155800	534412210	9740	9740	9740	9740	0
268	20231106	155700	534412210	9740	9740	9740	9740	0
269	20231106	155600	534412210	9740	9740	9740	9740	0
270	20231106	155500	534412210	9740	9740	9740	9740	0
271	20231106	155400	534412210	9740	9740	9740	9740	0
272	20231106	155300	534412210	9740	9740	9740	9740	328
273	20231106	155200	534412210	9740	9740	9740	9740	0
274	20231106	155100	534412210	9740	9740	9740	9740	0
275	20231106	155000	534412210	9740	9740	9740	9740	0
276	20231106	154900	534412210	9740	9740	9740	9740	0
277	20231106	154800	534412210	9740	9740	9740	9740	0
278	20231106	154700	534412210	9740	9740	9740	9740	0
279	20231106	154600	534412210	9740	9740	9740	9740	0
280	20231106	154500	534412210	9740	9740	9740	9740	0
281	20231106	154400	534412210	9740	9740	9740	9740	0
282	20231106	154300	534412210	9740	9740	9740	9740	0
283	20231106	154200	534412210	9740	9740	9740	9740	0
284	20231106	154100	534412210	9740	9740	9740	9740	0
285	20231106	154000	534412210	9740	9740	9740	9740	0
286	20231106	153900	534412210	9740	9740	9740	9740	0
287	20231106	153800	534412210	9740	9740	9740	9740	0
288	20231106	153700	534412210	9740	9740	9740	9740	0
289	20231106	153600	534412210	9740	9740	9740	9740	0
290	20231106	153500	534412210	9740	9740	9740	9740	0
291	20231106	153400	534412210	9740	9740	9740	9740	0
292	20231106	153300	534412210	9740	9740	9740	9740	0
293	20231106	153200	534412210	9740	9740	9740	9740	0
294	20231106	153100	534412210	9740	9740	9740	9740	0
295	20231106	153000	534412210	9740	9740	9740	9740	328
296	20231106	152900	531217490	9710	9710	9710	9710	0
297	20231106	152800	531217490	9710	9710	9710	9710	0
298	20231106	152700	531217490	9710	9710	9710	9710	0
299	20231106	152600	531217490	9710	9710	9710	9710	0
300	20231106	152500	531217490	9710	9710	9710	9710	0
301	20231106	152400	531217490	9710	9710	9710	9710	0
302	20231106	152300	531217490	9710	9710	9710	9710	0
303	20231106	152200	531217490	9710	9710	9710	9710	0
304	20231106	152100	531217490	9710	9710	9710	9710	0
305	20231106	152000	531217490	9710	9710	9710	9710	0
306	20231106	151900	531217490	9710	9720	9760	9710	740
307	20231106	151800	524029340	9720	9730	9730	9720	206
308	20231106	151700	522025480	9730	9730	9730	9730	19
309	20231106	151600	521840610	9740	9740	9740	9740	0
310	20231106	151500	521840610	9740	9740	9740	9740	0
311	20231106	151400	521840610	9740	9740	9740	9740	80
312	20231106	151300	521061410	9740	9750	9750	9740	51
313	20231106	151200	520564620	9740	9750	9750	9740	85
314	20231106	151100	519735960	9750	9750	9750	9750	0
315	20231106	151000	519735960	9750	9750	9750	9750	9
316	20231106	150900	519648210	9750	9760	9760	9750	41
317	20231106	150800	519248060	9760	9760	9760	9760	2
318	20231106	150700	519228540	9760	9760	9760	9760	0
319	20231106	150600	519228540	9760	9750	9760	9750	5
320	20231106	150500	519179750	9750	9750	9750	9750	9
321	20231106	150400	519092000	9750	9750	9750	9750	45
322	20231106	150300	518653250	9750	9750	9750	9750	0
323	20231106	150200	518653250	9750	9750	9750	9750	51
324	20231106	150100	518156000	9750	9750	9750	9750	1
325	20231106	150000	518146250	9740	9740	9740	9740	3
326	20231106	145900	518117030	9740	9740	9740	9740	0
327	20231106	145800	518117030	9740	9740	9740	9740	63
328	20231106	145700	517503410	9760	9760	9760	9760	0
329	20231106	145600	517503410	9760	9760	9760	9760	0
330	20231106	145500	517503410	9760	9760	9760	9760	81
331	20231106	145400	516712850	9760	9760	9760	9760	9
332	20231106	145300	516625010	9760	9760	9760	9760	84
333	20231106	145200	515805170	9760	9760	9760	9760	0
334	20231106	145100	515805170	9760	9770	9770	9760	248
335	20231106	145000	513382220	9770	9770	9770	9770	9
336	20231106	144900	513294290	9770	9770	9770	9770	71
337	20231106	144800	512600620	9760	9760	9770	9760	7
338	20231106	144700	512532250	9760	9760	9760	9760	1
339	20231106	144600	512522490	9760	9760	9760	9760	0
340	20231106	144500	512522490	9760	9760	9760	9760	22
341	20231106	144400	512307770	9780	9780	9780	9780	0
342	20231106	144300	512307770	9780	9780	9780	9780	0
343	20231106	144200	512307770	9780	9780	9780	9780	0
344	20231106	144100	512307770	9780	9780	9780	9780	0
345	20231106	144000	512307770	9780	9780	9780	9780	0
346	20231106	143900	512307770	9780	9780	9780	9780	158
347	20231106	143800	510762530	9790	9760	9790	9760	2000
348	20231106	143700	491188220	9750	9750	9750	9750	3
349	20231106	143600	491158970	9750	9750	9750	9750	0
350	20231106	143500	491158970	9750	9750	9750	9750	0
351	20231106	143400	491158970	9750	9740	9750	9740	120
352	20231106	143300	489989970	9740	9750	9750	9740	21
353	20231106	143200	489785230	9750	9750	9750	9750	0
354	20231106	143100	489785230	9750	9750	9750	9750	0
355	20231106	143000	489785230	9750	9750	9750	9750	10
356	20231106	142900	489687730	9750	9750	9750	9750	0
357	20231106	142800	489687730	9750	9770	9770	9750	214
358	20231106	142700	487600230	9770	9760	9770	9750	303
359	20231106	142600	484645440	9760	9760	9760	9760	51
360	20231106	142500	484147680	9780	9780	9780	9780	0
361	20231106	142400	484147680	9780	9780	9780	9780	0
362	20231106	142300	484147680	9780	9780	9780	9780	1
363	20231106	142200	484137900	9760	9760	9760	9760	11
364	20231106	142100	484030540	9780	9780	9780	9780	0
365	20231106	142000	484030540	9780	9780	9780	9780	0
366	20231106	141900	484030540	9780	9770	9780	9770	2
367	20231106	141800	484010990	9780	9780	9780	9780	0
368	20231106	141700	484010990	9780	9770	9780	9770	152
369	20231106	141600	482525940	9790	9780	9790	9780	2
370	20231106	141500	482506370	9790	9780	9790	9780	6
371	20231106	141400	482447670	9790	9790	9790	9790	0
372	20231106	141300	482447670	9790	9790	9790	9790	0
373	20231106	141200	482447670	9790	9780	9790	9780	20
374	20231106	141100	482251880	9790	9790	9790	9790	0
375	20231106	141000	482251880	9790	9790	9790	9790	4
376	20231106	140900	482212720	9790	9790	9790	9790	0
377	20231106	140800	482212720	9790	9780	9790	9780	5
378	20231106	140700	482163800	9770	9770	9770	9770	0
379	20231106	140600	482163800	9770	9770	9770	9770	1
380	20231106	140500	482154030	9790	9790	9790	9790	0
381	20231106	140400	482154030	9790	9790	9790	9790	0
382	20231106	140300	482154030	9790	9790	9790	9790	0
383	20231106	140200	482154030	9790	9790	9790	9790	0
384	20231106	140100	482154030	9790	9790	9790	9790	0
385	20231106	140000	482154030	9790	9790	9790	9790	0
386	20231106	135900	482154030	9790	9790	9790	9790	391
387	20231106	135800	478326140	9780	9780	9780	9780	102
388	20231106	135700	477328580	9790	9790	9790	9790	0
389	20231106	135600	477328580	9790	9780	9790	9780	2
390	20231106	135500	477309010	9740	9740	9740	9740	0
391	20231106	135400	477309010	9740	9740	9740	9740	0
392	20231106	135300	477309010	9740	9740	9740	9740	1
393	20231106	135200	477299270	9790	9790	9790	9790	1
394	20231106	135100	477289480	9740	9740	9740	9740	0
395	20231106	135000	477289480	9740	9740	9740	9740	100
396	20231106	134900	476315480	9730	9740	9740	9730	100
397	20231106	134800	475342380	9800	9790	9800	9790	30
398	20231106	134700	475048390	9800	9800	9800	9800	0
399	20231106	134600	475048390	9800	9740	9800	9740	203
400	20231106	134500	473063510	9730	9730	9730	9730	0
401	20231106	134400	473063510	9730	9730	9730	9730	0
402	20231106	134300	473063510	9730	9780	9780	9730	100
403	20231106	134200	472085560	9780	9780	9780	9780	0
404	20231106	134100	472085560	9780	9780	9780	9780	0
405	20231106	134000	472085560	9780	9780	9780	9780	1
406	20231106	133900	472075780	9730	9730	9730	9730	0
407	20231106	133800	472075780	9730	9730	9730	9730	22
408	20231106	133700	471861720	9780	9730	9780	9730	141
409	20231106	133600	470489740	9730	9730	9730	9730	0
410	20231106	133500	470489740	9730	9730	9730	9730	0
411	20231106	133400	470489740	9730	9730	9730	9730	71
412	20231106	133300	469798910	9730	9730	9730	9730	0
413	20231106	133200	469798910	9730	9730	9730	9730	0
414	20231106	133100	469798910	9730	9730	9730	9730	0
415	20231106	133000	469798910	9730	9730	9730	9730	10
416	20231106	132900	469701610	9730	9730	9730	9730	0
417	20231106	132800	469701610	9730	9780	9780	9730	1000
418	20231106	132700	459952800	9760	9760	9760	9760	0
419	20231106	132600	459952800	9760	9760	9760	9760	0
420	20231106	132500	459952800	9760	9760	9760	9760	0
421	20231106	132400	459952800	9760	9760	9760	9760	0
422	20231106	132300	459952800	9760	9760	9760	9760	0
423	20231106	132200	459952800	9760	9760	9760	9760	0
424	20231106	132100	459952800	9760	9760	9760	9760	0
425	20231106	132000	459952800	9760	9760	9760	9760	2
426	20231106	131900	459933280	9800	9800	9800	9800	0
427	20231106	131800	459933280	9800	9800	9800	9800	358
428	20231106	131700	456424880	9800	9800	9800	9800	0
429	20231106	131600	456424880	9800	9800	9800	9800	1
430	20231106	131500	456415080	9740	9810	9810	9740	6
431	20231106	131400	456356290	9810	9810	9810	9810	0
432	20231106	131300	456356290	9810	9810	9810	9810	0
433	20231106	131200	456356290	9810	9810	9810	9810	0
434	20231106	131100	456356290	9810	9810	9810	9810	125
435	20231106	131000	455130040	9810	9810	9810	9810	306
436	20231106	130900	452128180	9810	9810	9810	9810	1
437	20231106	130800	452118370	9800	9810	9810	9800	175
438	20231106	130700	450402120	9810	9810	9810	9810	0
439	20231106	130600	450402120	9810	9810	9810	9810	0
440	20231106	130500	450402120	9810	9810	9810	9810	100
441	20231106	130400	449421120	9810	9810	9810	9810	0
442	20231106	130300	449421120	9810	9810	9810	9810	0
443	20231106	130200	449421120	9810	9800	9810	9800	100
444	20231106	130100	448440290	9810	9810	9810	9810	96
445	20231106	130000	447498530	9800	9800	9800	9800	0
446	20231106	125900	447498530	9800	9800	9800	9800	0
447	20231106	125800	447498530	9800	9800	9800	9800	5
448	20231106	125700	447449530	9800	9800	9800	9800	1
449	20231106	125600	447439730	9800	9800	9800	9800	3
450	20231106	125500	447410330	9810	9810	9810	9810	1
451	20231106	125400	447400520	9800	9800	9800	9800	310
452	20231106	125300	444362520	9810	9810	9810	9810	0
453	20231106	125200	444362520	9810	9810	9810	9810	0
454	20231106	125100	444362520	9810	9810	9810	9810	0
455	20231106	125000	444362520	9810	9810	9810	9810	0
456	20231106	124900	444362520	9810	9810	9810	9810	0
457	20231106	124800	444362520	9810	9810	9810	9810	0
458	20231106	124700	444362520	9810	9810	9810	9810	0
459	20231106	124600	444362520	9810	9810	9810	9810	0
460	20231106	124500	444362520	9810	9810	9810	9810	0
461	20231106	124400	444362520	9810	9810	9810	9810	0
462	20231106	124300	444362520	9810	9810	9810	9810	0
463	20231106	124200	444362520	9810	9810	9810	9810	0
464	20231106	124100	444362520	9810	9810	9810	9810	20
465	20231106	124000	444166320	9800	9790	9800	9790	21
466	20231106	123900	443960530	9790	9790	9790	9790	1
467	20231106	123800	443950740	9800	9800	9800	9800	0
468	20231106	123700	443950740	9800	9800	9800	9800	0
469	20231106	123600	443950740	9800	9800	9800	9800	0
470	20231106	123500	443950740	9800	9800	9800	9800	0
471	20231106	123400	443950740	9800	9800	9800	9800	0
472	20231106	123300	443950740	9800	9800	9800	9800	0
473	20231106	123200	443950740	9800	9800	9800	9800	0
474	20231106	123100	443950740	9800	9800	9800	9800	0
475	20231106	123000	443950740	9800	9800	9800	9800	0
476	20231106	122900	443950740	9800	9800	9800	9800	0
477	20231106	122800	443950740	9800	9800	9800	9800	0
478	20231106	122700	443950740	9800	9800	9800	9800	0
479	20231106	122600	443950740	9800	9790	9800	9790	101
480	20231106	122500	442961940	9790	9770	9790	9770	101
481	20231106	122400	441973530	9770	9770	9770	9770	21
482	20231106	122300	441768360	9720	9730	9730	9720	1000
483	20231106	122200	432047910	9730	9730	9730	9730	0
484	20231106	122100	432047910	9730	9730	9730	9730	202
485	20231106	122000	430082450	9790	9800	9800	9740	84
486	20231106	121900	429264180	9810	9810	9810	9810	0
487	20231106	121800	429264180	9810	9810	9810	9810	0
488	20231106	121700	429264180	9810	9810	9810	9810	0
489	20231106	121600	429264180	9810	9810	9810	9810	0
490	20231106	121500	429264180	9810	9810	9810	9810	0
491	20231106	121400	429264180	9810	9760	9810	9760	3
492	20231106	121300	429234810	9750	9750	9750	9750	0
493	20231106	121200	429234810	9750	9770	9770	9750	22
494	20231106	121100	429019890	9770	9770	9770	9770	0
495	20231106	121000	429019890	9770	9770	9770	9770	0
496	20231106	120900	429019890	9770	9770	9770	9770	0
497	20231106	120800	429019890	9770	9790	9790	9770	174
498	20231106	120700	427318930	9800	9800	9800	9800	20
499	20231106	120600	427122930	9840	9840	9840	9840	0
500	20231106	120500	427122930	9840	9840	9840	9840	0
501	20231106	120400	427122930	9840	9790	9840	9780	355
502	20231106	120300	423645960	9790	9790	9790	9790	5
503	20231106	120200	423597010	9790	9780	9790	9780	2
504	20231106	120100	423577440	9770	9770	9770	9770	3
505	20231106	120000	423548130	9780	9780	9780	9780	0
506	20231106	115900	423548130	9780	9770	9780	9770	107
507	20231106	115800	422501730	9770	9770	9770	9770	0
508	20231106	115700	422501730	9770	9770	9770	9770	1
509	20231106	115600	422491960	9740	9740	9740	9740	0
510	20231106	115500	422491960	9740	9760	9760	9740	677
511	20231106	115400	415897830	9760	9770	9770	9760	21
512	20231106	115300	415692670	9780	9780	9780	9780	0
513	20231106	115200	415692670	9780	9780	9780	9780	5
514	20231106	115100	415643770	9780	9780	9780	9780	0
515	20231106	115000	415643770	9780	9780	9780	9780	5
516	20231106	114900	415594870	9780	9780	9780	9780	1
517	20231106	114800	415585090	9780	9780	9780	9780	5
518	20231106	114700	415536190	9780	9780	9780	9780	0
519	20231106	114600	415536190	9780	9780	9780	9780	0
520	20231106	114500	415536190	9780	9780	9780	9780	0
521	20231106	114400	415536190	9780	9780	9780	9780	50
522	20231106	114300	415047190	9780	9780	9780	9780	51
523	20231106	114200	414548410	9780	9780	9780	9780	0
524	20231106	114100	414548410	9780	9780	9780	9780	204
525	20231106	114000	412553290	9780	9780	9780	9780	0
526	20231106	113900	412553290	9780	9780	9780	9780	0
527	20231106	113800	412553290	9780	9780	9780	9780	0
528	20231106	113700	412553290	9780	9780	9780	9780	0
529	20231106	113600	412553290	9780	9780	9780	9780	1
530	20231106	113500	412543510	9760	9760	9760	9760	0
531	20231106	113400	412543510	9760	9790	9790	9760	161
532	20231106	113300	410972120	9790	9790	9790	9790	0
533	20231106	113200	410972120	9790	9790	9790	9790	0
534	20231106	113100	410972120	9790	9790	9790	9790	0
535	20231106	113000	410972120	9790	9760	9790	9760	140
536	20231106	112900	409605690	9760	9760	9760	9760	693
537	20231106	112800	402842010	9790	9790	9790	9790	0
538	20231106	112700	402842010	9790	9790	9790	9790	0
539	20231106	112600	402842010	9790	9790	9790	9790	0
540	20231106	112500	402842010	9790	9790	9790	9790	0
541	20231106	112400	402842010	9790	9790	9790	9790	0
542	20231106	112300	402842010	9790	9790	9790	9790	1
543	20231106	112200	402832220	9790	9790	9790	9790	200
544	20231106	112100	400874220	9790	9790	9790	9790	1
545	20231106	112000	400864430	9800	9760	9800	9760	8
546	20231106	111900	400786310	9760	9760	9760	9760	17
547	20231106	111800	400620390	9760	9760	9760	9760	0
548	20231106	111700	400620390	9760	9760	9760	9760	0
549	20231106	111600	400620390	9760	9760	9760	9760	0
550	20231106	111500	400620390	9760	9760	9760	9700	268
551	20231106	111400	398004890	9760	9720	9760	9710	501
552	20231106	111300	393139870	9710	9710	9710	9710	29
553	20231106	111200	392858280	9710	9710	9710	9710	0
554	20231106	111100	392858280	9710	9710	9710	9710	50
555	20231106	111000	392372780	9710	9770	9770	9710	4
556	20231106	110900	392333880	9780	9780	9780	9780	3
557	20231106	110800	392304540	9780	9780	9780	9780	1
558	20231106	110700	392294760	9720	9740	9740	9720	800
559	20231106	110600	384517800	9820	9820	9820	9820	0
560	20231106	110500	384517800	9820	9790	9820	9790	135
561	20231106	110400	383196120	9730	9770	9820	9730	1530
562	20231106	110300	368297670	9830	9800	9830	9800	377
563	20231106	110200	364591850	9830	9800	9830	9790	139
564	20231106	110100	363230850	9860	9860	9860	9860	0
565	20231106	110000	363230850	9860	9860	9860	9860	1
566	20231106	105900	363220990	9840	9840	9840	9840	101
567	20231106	105800	362227150	9840	9800	9840	9790	9
568	20231106	105700	362138880	9790	9790	9790	9790	0
569	20231106	105600	362138880	9790	9790	9790	9790	131
570	20231106	105500	360856390	9800	9800	9800	9800	98
571	20231106	105400	359895990	9840	9840	9840	9840	0
572	20231106	105300	359895990	9840	9840	9840	9840	1
573	20231106	105200	359886150	9800	9800	9800	9800	2
574	20231106	105100	359866550	9790	9820	9820	9790	99
575	20231106	105000	358896460	9850	9850	9850	9850	113
576	20231106	104900	357783410	9850	9850	9850	9850	0
577	20231106	104800	357783410	9850	9850	9850	9850	0
578	20231106	104700	357783410	9850	9850	9850	9850	0
579	20231106	104600	357783410	9850	9850	9850	9850	0
580	20231106	104500	357783410	9850	9850	9850	9850	2
581	20231106	104400	357763710	9860	9860	9860	9860	0
582	20231106	104300	357763710	9860	9860	9890	9860	508
583	20231106	104200	352742880	9860	9860	9860	9860	10
584	20231106	104100	352644280	9860	9860	9860	9860	0
585	20231106	104000	352644280	9860	9860	9860	9860	0
586	20231106	103900	352644280	9860	9860	9860	9860	0
587	20231106	103800	352644280	9860	9790	9860	9790	2
588	20231106	103700	352624630	9880	9880	9880	9880	1
589	20231106	103600	352614750	9860	9830	9860	9830	100
590	20231106	103500	351629860	9820	9820	9820	9820	100
591	20231106	103400	350647860	9820	9820	9820	9820	2
592	20231106	103300	350628220	9750	9790	9790	9750	78
593	20231106	103200	349867320	9790	9740	9790	9740	43
594	20231106	103100	349448450	9800	9800	9800	9800	293
595	20231106	103000	346577050	9800	9800	9800	9800	0
596	20231106	102900	346577050	9800	9800	9800	9800	0
597	20231106	102800	346577050	9800	9800	9800	9800	0
598	20231106	102700	346577050	9800	9800	9800	9800	16
599	20231106	102600	346420250	9800	9790	9800	9790	2
600	20231106	102500	346400660	9740	9790	9790	9730	101
601	20231106	102400	345416940	9800	9800	9800	9800	0
602	20231106	102300	345416940	9800	9800	9800	9800	150
603	20231106	102200	343946940	9850	9850	9850	9850	0
604	20231106	102100	343946940	9850	9850	9850	9850	170
605	20231106	102000	342272440	9850	9850	9850	9850	0
606	20231106	101900	342272440	9850	9850	9850	9850	0
607	20231106	101800	342272440	9850	9850	9850	9850	0
608	20231106	101700	342272440	9850	9850	9850	9850	0
609	20231106	101600	342272440	9850	9850	9850	9850	0
610	20231106	101500	342272440	9850	9800	9850	9800	304
611	20231106	101400	339293190	9860	9860	9860	9860	0
612	20231106	101300	339293190	9860	9800	9860	9800	101
613	20231106	101200	338303330	9830	9830	9830	9830	0
614	20231106	101100	338303330	9830	9830	9830	9830	400
615	20231106	101000	334371330	9870	9870	9870	9870	0
616	20231106	100900	334371330	9870	9870	9870	9870	30
617	20231106	100800	334075230	9870	9870	9870	9870	0
618	20231106	100700	334075230	9870	9870	9870	9870	100
619	20231106	100600	333088230	9870	9870	9870	9870	0
620	20231106	100500	333088230	9870	9870	9870	9870	151
621	20231106	100400	331597860	9870	9870	9870	9870	0
622	20231106	100300	331597860	9870	9870	9870	9870	0
623	20231106	100200	331597860	9870	9870	9870	9870	10
624	20231106	100100	331499160	9870	9880	9880	9870	11
625	20231106	100000	331390580	9880	9860	9880	9860	105
626	20231106	095900	330353920	9880	9880	9880	9880	0
627	20231106	095800	330353920	9880	9880	9880	9880	0
628	20231106	095700	330353920	9880	9830	9880	9800	201
629	20231106	095600	328382830	9890	9890	9890	9890	7
630	20231106	095500	328313600	9900	9900	9900	9900	0
631	20231106	095400	328313600	9900	9940	9940	9900	721
632	20231106	095300	321165950	9940	9950	9950	9940	116
633	20231106	095200	320011880	9970	9960	9970	9930	2716
634	20231106	095100	292948720	9970	9930	9970	9930	825
635	20231106	095000	284728850	9940	9920	9940	9920	563
636	20231106	094900	279138230	9900	9900	9900	9900	250
637	20231106	094800	276663230	9890	9880	9890	9880	3634
638	20231106	094700	240723470	9880	9810	9880	9810	1234
639	20231106	094600	228566170	9810	9810	9810	9810	539
640	20231106	094500	223278580	9750	9750	9750	9750	1
641	20231106	094400	223268830	9750	9750	9750	9750	22
642	20231106	094300	223054330	9750	9750	9750	9750	10
643	20231106	094200	222956830	9750	9750	9810	9750	502
644	20231106	094100	218035760	9740	9740	9740	9740	0
645	20231106	094000	218035760	9740	9740	9740	9740	32
646	20231106	093900	217724080	9800	9790	9800	9790	150
647	20231106	093800	216254090	9790	9760	9790	9760	26
648	20231106	093700	215999970	9760	9760	9760	9760	100
649	20231106	093600	215023970	9760	9760	9760	9760	5
650	20231106	093500	214975170	9750	9750	9750	9750	109
651	20231106	093400	213912420	9750	9720	9750	9720	1293
652	20231106	093300	201341130	9700	9700	9700	9690	317
653	20231106	093200	198267410	9700	9690	9700	9690	8
654	20231106	093100	198189880	9690	9690	9690	9670	64
655	20231106	093000	197569920	9700	9700	9700	9700	0
656	20231106	092900	197569920	9700	9690	9700	9690	218
657	20231106	092800	195457400	9670	9670	9670	9670	75
658	20231106	092700	194732150	9670	9670	9670	9670	650
659	20231106	092600	188446650	9700	9670	9700	9670	723
660	20231106	092500	181454340	9670	9690	9720	9670	482
661	20231106	092400	176787380	9720	9720	9720	9720	0
662	20231106	092300	176787380	9720	9720	9720	9720	0
663	20231106	092200	176787380	9720	9650	9720	9650	902
664	20231106	092100	168040130	9610	9620	9640	9610	345
665	20231106	092000	164723320	9620	9620	9620	9620	1000
666	20231106	091900	155103320	9620	9620	9620	9620	190
667	20231106	091800	153275520	9620	9650	9650	9620	617
668	20231106	091700	147336910	9650	9650	9650	9650	29
669	20231106	091600	147057060	9700	9700	9700	9700	0
670	20231106	091500	147057060	9700	9700	9740	9640	165
671	20231106	091400	145457700	9700	9730	9730	9700	950
672	20231106	091300	136227040	9730	9730	9730	9730	6
673	20231106	091200	136168660	9730	9730	9730	9730	200
674	20231106	091100	134222660	9730	9730	9730	9730	650
675	20231106	091000	127898160	9740	9790	9790	9740	1272
676	20231106	090900	115504420	9740	9850	9850	9740	3355
677	20231106	090800	82665660	9870	9860	9890	9860	2051
678	20231106	090700	62421470	9870	9830	9870	9820	561
679	20231106	090600	56897020	9840	9840	9840	9770	53
680	20231106	090500	56379000	9840	9850	9850	9740	462
681	20231106	090400	51835630	9840	9750	9840	9750	496
682	20231106	090300	46956250	9750	9710	9750	9700	202
683	20231106	090200	44995610	9710	9660	9710	9660	3244
684	20231106	090100	13528870	9630	9610	9840	9600	335
685	20231106	090000	10263320	9610	9610	9640	9590	1068