KissMeData/303530/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210100	241952730	9860	9860	9860	9860	661
3	20231106	210000	241952730	9860	9860	9860	9860	0
4	20231106	205900	241952730	9860	9860	9860	9860	0
5	20231106	205800	241952730	9860	9860	9860	9860	0
6	20231106	205700	241952730	9860	9860	9860	9860	0
7	20231106	205600	241952730	9860	9860	9860	9860	0
8	20231106	205500	241952730	9860	9860	9860	9860	0
9	20231106	205400	241952730	9860	9860	9860	9860	0
10	20231106	205300	241952730	9860	9860	9860	9860	0
11	20231106	205200	241952730	9860	9860	9860	9860	0
12	20231106	205100	241952730	9860	9860	9860	9860	0
13	20231106	205000	241952730	9860	9860	9860	9860	0
14	20231106	204900	241952730	9860	9860	9860	9860	0
15	20231106	204800	241952730	9860	9860	9860	9860	0
16	20231106	204700	241952730	9860	9860	9860	9860	0
17	20231106	204600	241952730	9860	9860	9860	9860	0
18	20231106	204500	241952730	9860	9860	9860	9860	0
19	20231106	204400	241952730	9860	9860	9860	9860	0
20	20231106	204300	241952730	9860	9860	9860	9860	0
21	20231106	204200	241952730	9860	9860	9860	9860	0
22	20231106	204100	241952730	9860	9860	9860	9860	0
23	20231106	204000	241952730	9860	9860	9860	9860	0
24	20231106	203900	241952730	9860	9860	9860	9860	0
25	20231106	203800	241952730	9860	9860	9860	9860	0
26	20231106	203700	241952730	9860	9860	9860	9860	0
27	20231106	203600	241952730	9860	9860	9860	9860	0
28	20231106	203500	241952730	9860	9860	9860	9860	0
29	20231106	203400	241952730	9860	9860	9860	9860	0
30	20231106	203300	241952730	9860	9860	9860	9860	0
31	20231106	203200	241952730	9860	9860	9860	9860	0
32	20231106	203100	241952730	9860	9860	9860	9860	661
33	20231106	203000	241952730	9860	9860	9860	9860	0
34	20231106	202900	241952730	9860	9860	9860	9860	0
35	20231106	202800	241952730	9860	9860	9860	9860	0
36	20231106	202700	241952730	9860	9860	9860	9860	0
37	20231106	202600	241952730	9860	9860	9860	9860	0
38	20231106	202500	241952730	9860	9860	9860	9860	0
39	20231106	202400	241952730	9860	9860	9860	9860	0
40	20231106	202300	241952730	9860	9860	9860	9860	0
41	20231106	202200	241952730	9860	9860	9860	9860	0
42	20231106	202100	241952730	9860	9860	9860	9860	0
43	20231106	202000	241952730	9860	9860	9860	9860	0
44	20231106	201900	241952730	9860	9860	9860	9860	0
45	20231106	201800	241952730	9860	9860	9860	9860	0
46	20231106	201700	241952730	9860	9860	9860	9860	0
47	20231106	201600	241952730	9860	9860	9860	9860	0
48	20231106	201500	241952730	9860	9860	9860	9860	0
49	20231106	201400	241952730	9860	9860	9860	9860	0
50	20231106	201300	241952730	9860	9860	9860	9860	0
51	20231106	201200	241952730	9860	9860	9860	9860	0
52	20231106	201100	241952730	9860	9860	9860	9860	0
53	20231106	201000	241952730	9860	9860	9860	9860	0
54	20231106	200900	241952730	9860	9860	9860	9860	0
55	20231106	200800	241952730	9860	9860	9860	9860	0
56	20231106	200700	241952730	9860	9860	9860	9860	0
57	20231106	200600	241952730	9860	9860	9860	9860	0
58	20231106	200500	241952730	9860	9860	9860	9860	0
59	20231106	200400	241952730	9860	9860	9860	9860	0
60	20231106	200300	241952730	9860	9860	9860	9860	0
61	20231106	200200	241952730	9860	9860	9860	9860	0
62	20231106	200100	241952730	9860	9860	9860	9860	661
63	20231106	200000	241952730	9860	9860	9860	9860	0
64	20231106	195900	241952730	9860	9860	9860	9860	0
65	20231106	195800	241952730	9860	9860	9860	9860	0
66	20231106	195700	241952730	9860	9860	9860	9860	0
67	20231106	195600	241952730	9860	9860	9860	9860	0
68	20231106	195500	241952730	9860	9860	9860	9860	0
69	20231106	195400	241952730	9860	9860	9860	9860	0
70	20231106	195300	241952730	9860	9860	9860	9860	0
71	20231106	195200	241952730	9860	9860	9860	9860	0
72	20231106	195100	241952730	9860	9860	9860	9860	0
73	20231106	195000	241952730	9860	9860	9860	9860	0
74	20231106	194900	241952730	9860	9860	9860	9860	0
75	20231106	194800	241952730	9860	9860	9860	9860	0
76	20231106	194700	241952730	9860	9860	9860	9860	0
77	20231106	194600	241952730	9860	9860	9860	9860	0
78	20231106	194500	241952730	9860	9860	9860	9860	0
79	20231106	194400	241952730	9860	9860	9860	9860	0
80	20231106	194300	241952730	9860	9860	9860	9860	0
81	20231106	194200	241952730	9860	9860	9860	9860	0
82	20231106	194100	241952730	9860	9860	9860	9860	0
83	20231106	194000	241952730	9860	9860	9860	9860	0
84	20231106	193900	241952730	9860	9860	9860	9860	0
85	20231106	193800	241952730	9860	9860	9860	9860	0
86	20231106	193700	241952730	9860	9860	9860	9860	0
87	20231106	193600	241952730	9860	9860	9860	9860	0
88	20231106	193500	241952730	9860	9860	9860	9860	0
89	20231106	193400	241952730	9860	9860	9860	9860	0
90	20231106	193300	241952730	9860	9860	9860	9860	0
91	20231106	193200	241952730	9860	9860	9860	9860	0
92	20231106	193100	241952730	9860	9860	9860	9860	661
93	20231106	193000	241952730	9860	9860	9860	9860	0
94	20231106	192900	241952730	9860	9860	9860	9860	0
95	20231106	192800	241952730	9860	9860	9860	9860	0
96	20231106	192700	241952730	9860	9860	9860	9860	0
97	20231106	192600	241952730	9860	9860	9860	9860	0
98	20231106	192500	241952730	9860	9860	9860	9860	0
99	20231106	192400	241952730	9860	9860	9860	9860	0
100	20231106	192300	241952730	9860	9860	9860	9860	0
101	20231106	192200	241952730	9860	9860	9860	9860	0
102	20231106	192100	241952730	9860	9860	9860	9860	0
103	20231106	192000	241952730	9860	9860	9860	9860	0
104	20231106	191900	241952730	9860	9860	9860	9860	0
105	20231106	191800	241952730	9860	9860	9860	9860	0
106	20231106	191700	241952730	9860	9860	9860	9860	0
107	20231106	191600	241952730	9860	9860	9860	9860	0
108	20231106	191500	241952730	9860	9860	9860	9860	0
109	20231106	191400	241952730	9860	9860	9860	9860	0
110	20231106	191300	241952730	9860	9860	9860	9860	0
111	20231106	191200	241952730	9860	9860	9860	9860	0
112	20231106	191100	241952730	9860	9860	9860	9860	0
113	20231106	191000	241952730	9860	9860	9860	9860	0
114	20231106	190900	241952730	9860	9860	9860	9860	0
115	20231106	190800	241952730	9860	9860	9860	9860	0
116	20231106	190700	241952730	9860	9860	9860	9860	0
117	20231106	190600	241952730	9860	9860	9860	9860	0
118	20231106	190500	241952730	9860	9860	9860	9860	0
119	20231106	190400	241952730	9860	9860	9860	9860	0
120	20231106	190300	241952730	9860	9860	9860	9860	0
121	20231106	190200	241952730	9860	9860	9860	9860	0
122	20231106	190100	241952730	9860	9860	9860	9860	661
123	20231106	190000	241952730	9860	9860	9860	9860	0
124	20231106	185900	241952730	9860	9860	9860	9860	0
125	20231106	185800	241952730	9860	9860	9860	9860	0
126	20231106	185700	241952730	9860	9860	9860	9860	0
127	20231106	185600	241952730	9860	9860	9860	9860	0
128	20231106	185500	241952730	9860	9860	9860	9860	0
129	20231106	185400	241952730	9860	9860	9860	9860	0
130	20231106	185300	241952730	9860	9860	9860	9860	0
131	20231106	185200	241952730	9860	9860	9860	9860	0
132	20231106	185100	241952730	9860	9860	9860	9860	0
133	20231106	185000	241952730	9860	9860	9860	9860	0
134	20231106	184900	241952730	9860	9860	9860	9860	0
135	20231106	184800	241952730	9860	9860	9860	9860	0
136	20231106	184700	241952730	9860	9860	9860	9860	0
137	20231106	184600	241952730	9860	9860	9860	9860	0
138	20231106	184500	241952730	9860	9860	9860	9860	0
139	20231106	184400	241952730	9860	9860	9860	9860	0
140	20231106	184300	241952730	9860	9860	9860	9860	0
141	20231106	184200	241952730	9860	9860	9860	9860	0
142	20231106	184100	241952730	9860	9860	9860	9860	0
143	20231106	184000	241952730	9860	9860	9860	9860	0
144	20231106	183900	241952730	9860	9860	9860	9860	0
145	20231106	183800	241952730	9860	9860	9860	9860	0
146	20231106	183700	241952730	9860	9860	9860	9860	0
147	20231106	183600	241952730	9860	9860	9860	9860	0
148	20231106	183500	241952730	9860	9860	9860	9860	0
149	20231106	183400	241952730	9860	9860	9860	9860	0
150	20231106	183300	241952730	9860	9860	9860	9860	0
151	20231106	183200	241952730	9860	9860	9860	9860	0
152	20231106	183100	241952730	9860	9860	9860	9860	661
153	20231106	183000	241952730	9860	9860	9860	9860	0
154	20231106	182900	241952730	9860	9860	9860	9860	0
155	20231106	182800	241952730	9860	9860	9860	9860	0
156	20231106	182700	241952730	9860	9860	9860	9860	0
157	20231106	182600	241952730	9860	9860	9860	9860	0
158	20231106	182500	241952730	9860	9860	9860	9860	0
159	20231106	182400	241952730	9860	9860	9860	9860	0
160	20231106	182300	241952730	9860	9860	9860	9860	0
161	20231106	182200	241952730	9860	9860	9860	9860	0
162	20231106	182100	241952730	9860	9860	9860	9860	0
163	20231106	182000	241952730	9860	9860	9860	9860	0
164	20231106	181900	241952730	9860	9860	9860	9860	0
165	20231106	181800	241952730	9860	9860	9860	9860	0
166	20231106	181700	241952730	9860	9860	9860	9860	0
167	20231106	181600	241952730	9860	9860	9860	9860	0
168	20231106	181500	241952730	9860	9860	9860	9860	0
169	20231106	181400	241952730	9860	9860	9860	9860	0
170	20231106	181300	241952730	9860	9860	9860	9860	0
171	20231106	181200	241952730	9860	9860	9860	9860	0
172	20231106	181100	241952730	9860	9860	9860	9860	0
173	20231106	181000	241952730	9860	9860	9860	9860	0
174	20231106	180900	241952730	9860	9860	9860	9860	0
175	20231106	180800	241952730	9860	9860	9860	9860	0
176	20231106	180700	241952730	9860	9860	9860	9860	0
177	20231106	180600	241952730	9860	9860	9860	9860	0
178	20231106	180500	241952730	9860	9860	9860	9860	0
179	20231106	180400	241952730	9860	9860	9860	9860	0
180	20231106	180300	241952730	9860	9860	9860	9860	0
181	20231106	180200	241952730	9860	9860	9860	9860	0
182	20231106	180100	241952730	9860	9860	9860	9860	661
183	20231106	180000	241952730	9860	9860	9860	9860	0
184	20231106	175900	241952730	9860	9860	9860	9860	0
185	20231106	175800	241952730	9860	9860	9860	9860	0
186	20231106	175700	241952730	9860	9860	9860	9860	0
187	20231106	175600	241952730	9860	9860	9860	9860	0
188	20231106	175500	241952730	9860	9860	9860	9860	0
189	20231106	175400	241952730	9860	9860	9860	9860	0
190	20231106	175300	241952730	9860	9860	9860	9860	0
191	20231106	175200	241952730	9860	9860	9860	9860	0
192	20231106	175100	241952730	9860	9860	9860	9860	0
193	20231106	175000	241952730	9860	9860	9860	9860	0
194	20231106	174900	241952730	9860	9860	9860	9860	0
195	20231106	174800	241952730	9860	9860	9860	9860	0
196	20231106	174700	241952730	9860	9860	9860	9860	0
197	20231106	174600	241952730	9860	9860	9860	9860	0
198	20231106	174500	241952730	9860	9860	9860	9860	0
199	20231106	174400	241952730	9860	9860	9860	9860	0
200	20231106	174300	241952730	9860	9860	9860	9860	0
201	20231106	174200	241952730	9860	9860	9860	9860	0
202	20231106	174100	241952730	9860	9860	9860	9860	0
203	20231106	174000	241952730	9860	9860	9860	9860	0
204	20231106	173900	241952730	9860	9860	9860	9860	0
205	20231106	173800	241952730	9860	9860	9860	9860	0
206	20231106	173700	241952730	9860	9860	9860	9860	0
207	20231106	173600	241952730	9860	9860	9860	9860	0
208	20231106	173500	241952730	9860	9860	9860	9860	0
209	20231106	173400	241952730	9860	9860	9860	9860	0
210	20231106	173300	241952730	9860	9860	9860	9860	0
211	20231106	173200	241952730	9860	9860	9860	9860	0
212	20231106	173100	241952730	9860	9860	9860	9860	661
213	20231106	173000	241952730	9860	9860	9860	9860	0
214	20231106	172900	241952730	9860	9860	9860	9860	0
215	20231106	172800	241952730	9860	9860	9860	9860	0
216	20231106	172700	241952730	9860	9860	9860	9860	0
217	20231106	172600	241952730	9860	9860	9860	9860	0
218	20231106	172500	241952730	9860	9860	9860	9860	0
219	20231106	172400	241952730	9860	9860	9860	9860	0
220	20231106	172300	241952730	9860	9860	9860	9860	0
221	20231106	172200	241952730	9860	9860	9860	9860	0
222	20231106	172100	241952730	9860	9860	9860	9860	0
223	20231106	172000	241952730	9860	9860	9860	9860	0
224	20231106	171900	241952730	9860	9860	9860	9860	0
225	20231106	171800	241952730	9860	9860	9860	9860	0
226	20231106	171700	241952730	9860	9860	9860	9860	0
227	20231106	171600	241952730	9860	9860	9860	9860	0
228	20231106	171500	241952730	9860	9860	9860	9860	0
229	20231106	171400	241952730	9860	9860	9860	9860	0
230	20231106	171300	241952730	9860	9860	9860	9860	0
231	20231106	171200	241952730	9860	9860	9860	9860	0
232	20231106	171100	241952730	9860	9860	9860	9860	0
233	20231106	171000	241952730	9860	9860	9860	9860	0
234	20231106	170900	241952730	9860	9860	9860	9860	0
235	20231106	170800	241952730	9860	9860	9860	9860	0
236	20231106	170700	241952730	9860	9860	9860	9860	0
237	20231106	170600	241952730	9860	9860	9860	9860	0
238	20231106	170500	241952730	9860	9860	9860	9860	0
239	20231106	170400	241952730	9860	9860	9860	9860	0
240	20231106	170300	241952730	9860	9860	9860	9860	0
241	20231106	170200	241952730	9860	9860	9860	9860	0
242	20231106	170100	241952730	9860	9860	9860	9860	661
243	20231106	170000	241952730	9860	9860	9860	9860	0
244	20231106	165900	241952730	9860	9860	9860	9860	0
245	20231106	165800	241952730	9860	9860	9860	9860	0
246	20231106	165700	241952730	9860	9860	9860	9860	0
247	20231106	165600	241952730	9860	9860	9860	9860	0
248	20231106	165500	241952730	9860	9860	9860	9860	0
249	20231106	165400	241952730	9860	9860	9860	9860	0
250	20231106	165300	241952730	9860	9860	9860	9860	0
251	20231106	165200	241952730	9860	9860	9860	9860	0
252	20231106	165100	241952730	9860	9860	9860	9860	0
253	20231106	165000	241952730	9860	9860	9860	9860	0
254	20231106	164900	241952730	9860	9860	9860	9860	0
255	20231106	164800	241952730	9860	9860	9860	9860	0
256	20231106	164700	241952730	9860	9860	9860	9860	0
257	20231106	164600	241952730	9860	9860	9860	9860	0
258	20231106	164500	241952730	9860	9860	9860	9860	0
259	20231106	164400	241952730	9860	9860	9860	9860	0
260	20231106	164300	241952730	9860	9860	9860	9860	0
261	20231106	164200	241952730	9860	9860	9860	9860	0
262	20231106	164100	241952730	9860	9860	9860	9860	0
263	20231106	164000	241952730	9860	9860	9860	9860	0
264	20231106	163900	241952730	9860	9860	9860	9860	0
265	20231106	163800	241952730	9860	9860	9860	9860	0
266	20231106	163700	241952730	9860	9860	9860	9860	0
267	20231106	163600	241952730	9860	9860	9860	9860	0
268	20231106	163500	241952730	9860	9860	9860	9860	0
269	20231106	163400	241952730	9860	9860	9860	9860	0
270	20231106	163300	241952730	9860	9860	9860	9860	0
271	20231106	163200	241952730	9860	9860	9860	9860	0
272	20231106	163100	241952730	9860	9860	9860	9860	661
273	20231106	163000	241952730	9860	9860	9860	9860	0
274	20231106	162900	241952730	9860	9860	9860	9860	0
275	20231106	162800	241952730	9860	9860	9860	9860	0
276	20231106	162700	241952730	9860	9860	9860	9860	0
277	20231106	162600	241952730	9860	9860	9860	9860	0
278	20231106	162500	241952730	9860	9860	9860	9860	0
279	20231106	162400	241952730	9860	9860	9860	9860	0
280	20231106	162300	241952730	9860	9860	9860	9860	0
281	20231106	162200	241952730	9860	9860	9860	9860	0
282	20231106	162100	241952730	9860	9860	9860	9860	0
283	20231106	162000	241952730	9860	9860	9860	9860	0
284	20231106	161900	241952730	9860	9860	9860	9860	0
285	20231106	161800	241952730	9860	9860	9860	9860	0
286	20231106	161700	241952730	9860	9860	9860	9860	0
287	20231106	161600	241952730	9860	9860	9860	9860	0
288	20231106	161500	241952730	9860	9860	9860	9860	0
289	20231106	161400	241952730	9860	9860	9860	9860	0
290	20231106	161300	241952730	9860	9860	9860	9860	0
291	20231106	161200	241952730	9860	9860	9860	9860	0
292	20231106	161100	241952730	9860	9860	9860	9860	0
293	20231106	161000	241952730	9860	9860	9860	9860	0
294	20231106	160900	241952730	9860	9860	9860	9860	0
295	20231106	160800	241952730	9860	9860	9860	9860	0
296	20231106	160700	241952730	9860	9860	9860	9860	0
297	20231106	160600	241952730	9860	9860	9860	9860	0
298	20231106	160500	241952730	9860	9860	9860	9860	0
299	20231106	160400	241952730	9860	9860	9860	9860	0
300	20231106	160300	241952730	9860	9860	9860	9860	0
301	20231106	160200	241952730	9860	9860	9860	9860	0
302	20231106	160100	241952730	9860	9860	9860	9860	661
303	20231106	160000	241952730	9860	9860	9860	9860	0
304	20231106	155900	241952730	9860	9860	9860	9860	0
305	20231106	155800	241952730	9860	9860	9860	9860	0
306	20231106	155700	241952730	9860	9860	9860	9860	0
307	20231106	155600	241952730	9860	9860	9860	9860	0
308	20231106	155500	241952730	9860	9860	9860	9860	0
309	20231106	155400	241952730	9860	9860	9860	9860	0
310	20231106	155300	241952730	9860	9860	9860	9860	0
311	20231106	155200	241952730	9860	9860	9860	9860	0
312	20231106	155100	241952730	9860	9860	9860	9860	0
313	20231106	155000	241952730	9860	9860	9860	9860	0
314	20231106	154900	241952730	9860	9860	9860	9860	0
315	20231106	154800	241952730	9860	9860	9860	9860	0
316	20231106	154700	241952730	9860	9860	9860	9860	0
317	20231106	154600	241952730	9860	9860	9860	9860	0
318	20231106	154500	241952730	9860	9860	9860	9860	0
319	20231106	154400	241952730	9860	9860	9860	9860	0
320	20231106	154300	241952730	9860	9860	9860	9860	0
321	20231106	154200	241952730	9860	9860	9860	9860	0
322	20231106	154100	241952730	9860	9860	9860	9860	0
323	20231106	154000	241952730	9860	9860	9860	9860	0
324	20231106	153900	241952730	9860	9860	9860	9860	0
325	20231106	153800	241952730	9860	9860	9860	9860	0
326	20231106	153700	241952730	9860	9860	9860	9860	0
327	20231106	153600	241952730	9860	9860	9860	9860	0
328	20231106	153500	241952730	9860	9860	9860	9860	0
329	20231106	153400	241952730	9860	9860	9860	9860	0
330	20231106	153300	241952730	9860	9860	9860	9860	0
331	20231106	153200	241952730	9860	9860	9860	9860	0
332	20231106	153100	241952730	9860	9860	9860	9860	661
333	20231106	153000	241952730	9860	9860	9860	9860	661
334	20231106	152900	235435270	9860	9860	9860	9860	0
335	20231106	152800	235435270	9860	9860	9860	9860	0
336	20231106	152700	235435270	9860	9860	9860	9860	0
337	20231106	152600	235435270	9860	9860	9860	9860	0
338	20231106	152500	235435270	9860	9860	9860	9860	0
339	20231106	152400	235435270	9860	9860	9860	9860	0
340	20231106	152300	235435270	9860	9860	9860	9860	0
341	20231106	152200	235435270	9860	9860	9860	9860	0
342	20231106	152100	235435270	9860	9860	9860	9860	0
343	20231106	152000	235435270	9860	9860	9860	9860	0
344	20231106	151900	235435270	9860	9860	9860	9860	312
345	20231106	151800	232358950	9860	9860	9860	9860	233
346	20231106	151700	230061570	9860	9860	9860	9860	1
347	20231106	151600	230051710	9840	9860	9860	9840	66
348	20231106	151500	229402150	9860	9840	9860	9840	9
349	20231106	151400	229313570	9850	9850	9850	9850	0
350	20231106	151300	229313570	9850	9850	9850	9850	0
351	20231106	151200	229313570	9850	9850	9850	9850	0
352	20231106	151100	229313570	9850	9850	9850	9850	168
353	20231106	151000	227658770	9850	9830	9850	9830	53
354	20231106	150900	227137740	9850	9850	9850	9850	0
355	20231106	150800	227137740	9850	9850	9850	9850	0
356	20231106	150700	227137740	9850	9850	9850	9850	0
357	20231106	150600	227137740	9850	9850	9850	9850	0
358	20231106	150500	227137740	9850	9850	9850	9850	0
359	20231106	150400	227137740	9850	9850	9850	9850	6
360	20231106	150300	227078640	9850	9850	9850	9850	0
361	20231106	150200	227078640	9850	9850	9850	9850	0
362	20231106	150100	227078640	9850	9850	9850	9850	0
363	20231106	150000	227078640	9850	9850	9850	9850	0
364	20231106	145900	227078640	9850	9850	9850	9850	0
365	20231106	145800	227078640	9850	9830	9850	9830	4
366	20231106	145700	227039300	9850	9850	9850	9850	0
367	20231106	145600	227039300	9850	9850	9850	9850	0
368	20231106	145500	227039300	9850	9850	9850	9850	0
369	20231106	145400	227039300	9850	9850	9850	9850	0
370	20231106	145300	227039300	9850	9850	9850	9850	29
371	20231106	145200	226753650	9850	9850	9850	9850	0
372	20231106	145100	226753650	9850	9850	9850	9850	0
373	20231106	145000	226753650	9850	9850	9850	9850	0
374	20231106	144900	226753650	9850	9850	9850	9850	0
375	20231106	144800	226753650	9850	9850	9850	9850	1
376	20231106	144700	226743800	9840	9840	9840	9840	108
377	20231106	144600	225681080	9850	9850	9850	9850	0
378	20231106	144500	225681080	9850	9850	9850	9850	0
379	20231106	144400	225681080	9850	9850	9850	9850	215
380	20231106	144300	223563330	9850	9850	9850	9850	0
381	20231106	144200	223563330	9850	9800	9850	9800	11
382	20231106	144100	223455480	9850	9850	9850	9850	100
383	20231106	144000	222470480	9850	9850	9850	9850	0
384	20231106	143900	222470480	9850	9800	9850	9800	130
385	20231106	143800	221194980	9850	9820	9850	9800	1602
386	20231106	143700	205486120	9850	9850	9850	9850	0
387	20231106	143600	205486120	9850	9850	9850	9850	0
388	20231106	143500	205486120	9850	9850	9850	9850	0
389	20231106	143400	205486120	9850	9850	9850	9850	2
390	20231106	143300	205466420	9860	9860	9860	9860	0
391	20231106	143200	205466420	9860	9860	9860	9860	0
392	20231106	143100	205466420	9860	9860	9860	9860	0
393	20231106	143000	205466420	9860	9860	9860	9860	0
394	20231106	142900	205466420	9860	9860	9860	9860	30
395	20231106	142800	205170620	9860	9860	9860	9860	0
396	20231106	142700	205170620	9860	9860	9860	9860	0
397	20231106	142600	205170620	9860	9850	9860	9850	910
398	20231106	142500	196207110	9860	9860	9860	9860	2
399	20231106	142400	196187390	9860	9860	9860	9860	60
400	20231106	142300	195595790	9860	9860	9860	9860	0
401	20231106	142200	195595790	9860	9850	9860	9850	132
402	20231106	142100	194295580	9850	9850	9850	9850	10
403	20231106	142000	194197080	9850	9850	9850	9850	1
404	20231106	141900	194187230	9810	9810	9810	9810	5
405	20231106	141800	194138180	9850	9850	9850	9850	0
406	20231106	141700	194138180	9850	9850	9850	9850	0
407	20231106	141600	194138180	9850	9850	9850	9820	423
408	20231106	141500	189983690	9850	9850	9850	9850	0
409	20231106	141400	189983690	9850	9850	9850	9850	0
410	20231106	141300	189983690	9850	9850	9850	9850	10
411	20231106	141200	189885190	9850	9850	9850	9850	53
412	20231106	141100	189363140	9850	9830	9850	9830	63
413	20231106	141000	188743830	9850	9850	9850	9850	0
414	20231106	140900	188743830	9850	9850	9850	9850	1
415	20231106	140800	188733980	9860	9860	9860	9860	0
416	20231106	140700	188733980	9860	9860	9860	9860	0
417	20231106	140600	188733980	9860	9860	9860	9860	0
418	20231106	140500	188733980	9860	9860	9860	9860	0
419	20231106	140400	188733980	9860	9830	9860	9830	201
420	20231106	140300	186758120	9860	9860	9860	9860	0
421	20231106	140200	186758120	9860	9860	9860	9860	0
422	20231106	140100	186758120	9860	9860	9860	9860	0
423	20231106	140000	186758120	9860	9860	9860	9860	0
424	20231106	135900	186758120	9860	9860	9860	9860	0
425	20231106	135800	186758120	9860	9860	9860	9860	0
426	20231106	135700	186758120	9860	9850	9860	9840	69
427	20231106	135600	186079070	9840	9850	9850	9840	13
428	20231106	135500	185951120	9860	9860	9860	9860	0
429	20231106	135400	185951120	9860	9860	9860	9860	1
430	20231106	135300	185941260	9860	9860	9860	9860	0
431	20231106	135200	185941260	9860	9860	9860	9860	1
432	20231106	135100	185931400	9850	9850	9850	9850	0
433	20231106	135000	185931400	9850	9850	9850	9850	2
434	20231106	134900	185911700	9860	9860	9860	9860	0
435	20231106	134800	185911700	9860	9840	9860	9840	21
436	20231106	134700	185705040	9860	9860	9860	9860	0
437	20231106	134600	185705040	9860	9860	9860	9860	1
438	20231106	134500	185695180	9840	9840	9840	9840	0
439	20231106	134400	185695180	9840	9840	9840	9840	90
440	20231106	134300	184809580	9840	9840	9840	9840	10
441	20231106	134200	184711180	9840	9840	9840	9840	0
442	20231106	134100	184711180	9840	9840	9840	9840	9
443	20231106	134000	184622620	9860	9860	9860	9860	0
444	20231106	133900	184622620	9860	9860	9860	9860	0
445	20231106	133800	184622620	9860	9860	9860	9860	139
446	20231106	133700	183252080	9870	9870	9870	9870	0
447	20231106	133600	183252080	9870	9870	9870	9870	0
448	20231106	133500	183252080	9870	9860	9870	9860	80
449	20231106	133400	182462980	9870	9870	9870	9870	0
450	20231106	133300	182462980	9870	9870	9870	9870	0
451	20231106	133200	182462980	9870	9860	9870	9860	3
452	20231106	133100	182433390	9860	9840	9860	9840	577
453	20231106	133000	176750730	9840	9840	9840	9840	1
454	20231106	132900	176740890	9810	9810	9810	9810	50
455	20231106	132800	176250390	9840	9810	9840	9810	103
456	20231106	132700	175239930	9840	9830	9840	9830	176
457	20231106	132600	173509840	9810	9810	9810	9810	7
458	20231106	132500	173441170	9830	9830	9830	9830	0
459	20231106	132400	173441170	9830	9830	9830	9830	0
460	20231106	132300	173441170	9830	9830	9830	9830	0
461	20231106	132200	173441170	9830	9830	9830	9830	0
462	20231106	132100	173441170	9830	9830	9830	9830	0
463	20231106	132000	173441170	9830	9830	9830	9830	0
464	20231106	131900	173441170	9830	9830	9830	9830	0
465	20231106	131800	173441170	9830	9830	9830	9830	0
466	20231106	131700	173441170	9830	9830	9830	9830	5
467	20231106	131600	173392020	9830	9830	9830	9830	0
468	20231106	131500	173392020	9830	9830	9830	9830	0
469	20231106	131400	173392020	9830	9830	9830	9830	0
470	20231106	131300	173392020	9830	9830	9830	9830	0
471	20231106	131200	173392020	9830	9830	9830	9830	0
472	20231106	131100	173392020	9830	9830	9830	9830	0
473	20231106	131000	173392020	9830	9830	9830	9830	634
474	20231106	130900	167159800	9830	9830	9830	9830	0
475	20231106	130800	167159800	9830	9830	9830	9830	0
476	20231106	130700	167159800	9830	9830	9830	9830	0
477	20231106	130600	167159800	9830	9830	9830	9830	0
478	20231106	130500	167159800	9830	9830	9830	9830	0
479	20231106	130400	167159800	9830	9830	9830	9830	0
480	20231106	130300	167159800	9830	9830	9830	9830	0
481	20231106	130200	167159800	9830	9830	9830	9830	0
482	20231106	130100	167159800	9830	9830	9830	9830	0
483	20231106	130000	167159800	9830	9830	9830	9830	4
484	20231106	125900	167120480	9830	9830	9830	9830	9
485	20231106	125800	167032010	9830	9830	9830	9830	0
486	20231106	125700	167032010	9830	9830	9830	9830	0
487	20231106	125600	167032010	9830	9830	9830	9830	0
488	20231106	125500	167032010	9830	9830	9830	9830	0
489	20231106	125400	167032010	9830	9830	9830	9830	0
490	20231106	125300	167032010	9830	9830	9830	9830	100
491	20231106	125200	166049010	9820	9830	9830	9820	10
492	20231106	125100	165950800	9820	9820	9820	9820	0
493	20231106	125000	165950800	9820	9820	9820	9820	6
494	20231106	124900	165891880	9830	9830	9830	9830	4
495	20231106	124800	165852560	9820	9820	9820	9820	5
496	20231106	124700	165803460	9830	9820	9830	9820	70
497	20231106	124600	165115510	9820	9820	9820	9820	0
498	20231106	124500	165115510	9820	9820	9820	9820	0
499	20231106	124400	165115510	9820	9820	9820	9820	0
500	20231106	124300	165115510	9820	9810	9820	9810	500
501	20231106	124200	160209170	9810	9770	9810	9770	2220
502	20231106	124100	138514410	9770	9770	9770	9770	134
503	20231106	124000	137205230	9770	9770	9770	9770	0
504	20231106	123900	137205230	9770	9750	9770	9750	268
505	20231106	123800	134587430	9750	9750	9750	9750	71
506	20231106	123700	133895180	9750	9750	9750	9750	0
507	20231106	123600	133895180	9750	9750	9750	9750	0
508	20231106	123500	133895180	9750	9760	9760	9750	314
509	20231106	123400	130833670	9770	9780	9780	9770	4
510	20231106	123300	130794570	9780	9780	9780	9780	0
511	20231106	123200	130794570	9780	9780	9780	9780	0
512	20231106	123100	130794570	9780	9780	9780	9780	0
513	20231106	123000	130794570	9780	9780	9780	9780	0
514	20231106	122900	130794570	9780	9780	9780	9780	0
515	20231106	122800	130794570	9780	9780	9780	9780	0
516	20231106	122700	130794570	9780	9780	9780	9780	0
517	20231106	122600	130794570	9780	9780	9780	9780	1
518	20231106	122500	130784790	9770	9770	9770	9770	0
519	20231106	122400	130784790	9770	9770	9770	9770	0
520	20231106	122300	130784790	9770	9770	9770	9770	0
521	20231106	122200	130784790	9770	9770	9770	9770	9
522	20231106	122100	130696860	9770	9770	9780	9770	57
523	20231106	122000	130139960	9770	9770	9770	9770	4
524	20231106	121900	130100880	9770	9770	9770	9770	89
525	20231106	121800	129231350	9790	9790	9790	9790	0
526	20231106	121700	129231350	9790	9790	9790	9790	0
527	20231106	121600	129231350	9790	9790	9790	9790	0
528	20231106	121500	129231350	9790	9790	9790	9790	0
529	20231106	121400	129231350	9790	9790	9790	9790	1
530	20231106	121300	129221560	9760	9760	9760	9760	0
531	20231106	121200	129221560	9760	9760	9760	9760	1
532	20231106	121100	129211800	9750	9750	9750	9750	0
533	20231106	121000	129211800	9750	9750	9750	9750	0
534	20231106	120900	129211800	9750	9750	9750	9750	0
535	20231106	120800	129211800	9750	9750	9750	9750	60
536	20231106	120700	128626800	9790	9790	9790	9790	0
537	20231106	120600	128626800	9790	9790	9790	9790	20
538	20231106	120500	128431000	9790	9790	9790	9790	82
539	20231106	120400	127628220	9790	9790	9790	9790	1
540	20231106	120300	127618430	9740	9790	9790	9740	424
541	20231106	120200	123486200	9760	9770	9770	9760	20
542	20231106	120100	123290990	9770	9780	9780	9770	35
543	20231106	120000	122948980	9780	9780	9780	9780	2
544	20231106	115900	122929420	9790	9790	9790	9790	0
545	20231106	115800	122929420	9790	9790	9800	9790	23
546	20231106	115700	122704240	9780	9780	9780	9780	0
547	20231106	115600	122704240	9780	9780	9780	9780	0
548	20231106	115500	122704240	9780	9780	9780	9780	0
549	20231106	115400	122704240	9780	9780	9780	9780	5
550	20231106	115300	122655340	9810	9810	9810	9810	0
551	20231106	115200	122655340	9810	9810	9810	9810	0
552	20231106	115100	122655340	9810	9810	9810	9810	0
553	20231106	115000	122655340	9810	9810	9810	9810	0
554	20231106	114900	122655340	9810	9810	9810	9810	0
555	20231106	114800	122655340	9810	9810	9810	9810	0
556	20231106	114700	122655340	9810	9810	9810	9810	3
557	20231106	114600	122625910	9830	9830	9830	9830	0
558	20231106	114500	122625910	9830	9830	9830	9830	0
559	20231106	114400	122625910	9830	9830	9830	9830	0
560	20231106	114300	122625910	9830	9830	9830	9830	1
561	20231106	114200	122616080	9740	9740	9740	9740	30
562	20231106	114100	122323880	9820	9820	9820	9820	0
563	20231106	114000	122323880	9820	9810	9830	9810	571
564	20231106	113900	116716450	9820	9790	9820	9790	1311
565	20231106	113800	103858780	9790	9790	9790	9790	0
566	20231106	113700	103858780	9790	9790	9790	9790	0
567	20231106	113600	103858780	9790	9790	9790	9790	0
568	20231106	113500	103858780	9790	9740	9790	9730	101
569	20231106	113400	102875690	9790	9790	9790	9790	0
570	20231106	113300	102875690	9790	9730	9790	9720	502
571	20231106	113200	97992530	9800	9800	9800	9800	0
572	20231106	113100	97992530	9800	9750	9800	9740	501
573	20231106	113000	93110400	9800	9800	9800	9800	0
574	20231106	112900	93110400	9800	9800	9800	9800	0
575	20231106	112800	93110400	9800	9800	9800	9800	0
576	20231106	112700	93110400	9800	9800	9800	9800	0
577	20231106	112600	93110400	9800	9800	9800	9800	31
578	20231106	112500	92806600	9800	9750	9800	9750	81
579	20231106	112400	92016800	9800	9800	9800	9800	0
580	20231106	112300	92016800	9800	9800	9800	9800	1
581	20231106	112200	92007000	9810	9810	9810	9810	0
582	20231106	112100	92007000	9810	9810	9810	9810	0
583	20231106	112000	92007000	9810	9790	9810	9790	189
584	20231106	111900	90156670	9800	9800	9800	9800	17
585	20231106	111800	89990070	9810	9810	9810	9810	0
586	20231106	111700	89990070	9810	9810	9810	9810	0
587	20231106	111600	89990070	9810	9810	9810	9810	3
588	20231106	111500	89960640	9790	9790	9790	9790	4
589	20231106	111400	89921480	9810	9810	9810	9810	0
590	20231106	111300	89921480	9810	9810	9810	9810	0
591	20231106	111200	89921480	9810	9810	9810	9810	0
592	20231106	111100	89921480	9810	9790	9810	9790	5
593	20231106	111000	89872510	9810	9790	9810	9790	7
594	20231106	110900	89803960	9790	9790	9790	9790	14
595	20231106	110800	89666900	9800	9790	9800	9790	510
596	20231106	110700	84671110	9790	9790	9790	9790	0
597	20231106	110600	84671110	9790	9790	9790	9790	0
598	20231106	110500	84671110	9790	9790	9790	9790	100
599	20231106	110400	83692110	9790	9790	9790	9790	0
600	20231106	110300	83692110	9790	9790	9790	9790	0
601	20231106	110200	83692110	9790	9790	9790	9790	1
602	20231106	110100	83682320	9760	9790	9790	9760	109
603	20231106	110000	82618210	9790	9790	9790	9790	0
604	20231106	105900	82618210	9790	9790	9790	9790	0
605	20231106	105800	82618210	9790	9790	9790	9790	0
606	20231106	105700	82618210	9790	9790	9790	9790	0
607	20231106	105600	82618210	9790	9790	9790	9790	0
608	20231106	105500	82618210	9790	9790	9790	9790	0
609	20231106	105400	82618210	9790	9790	9790	9790	0
610	20231106	105300	82618210	9790	9790	9790	9790	3
611	20231106	105200	82588840	9790	9790	9790	9790	0
612	20231106	105100	82588840	9790	9790	9790	9790	0
613	20231106	105000	82588840	9790	9790	9790	9790	1
614	20231106	104900	82579050	9780	9780	9780	9780	0
615	20231106	104800	82579050	9780	9780	9780	9780	8
616	20231106	104700	82500810	9790	9790	9790	9790	0
617	20231106	104600	82500810	9790	9790	9790	9790	0
618	20231106	104500	82500810	9790	9790	9790	9790	0
619	20231106	104400	82500810	9790	9790	9790	9790	0
620	20231106	104300	82500810	9790	9790	9790	9790	6
621	20231106	104200	82442070	9790	9790	9790	9790	0
622	20231106	104100	82442070	9790	9790	9790	9790	0
623	20231106	104000	82442070	9790	9790	9790	9790	1
624	20231106	103900	82432280	9770	9800	9800	9770	35
625	20231106	103800	82090180	9800	9800	9800	9800	0
626	20231106	103700	82090180	9800	9800	9800	9800	0
627	20231106	103600	82090180	9800	9800	9800	9800	0
628	20231106	103500	82090180	9800	9800	9800	9800	0
629	20231106	103400	82090180	9800	9800	9800	9800	0
630	20231106	103300	82090180	9800	9800	9800	9800	0
631	20231106	103200	82090180	9800	9800	9800	9800	30
632	20231106	103100	81796180	9800	9800	9800	9800	0
633	20231106	103000	81796180	9800	9800	9800	9800	0
634	20231106	102900	81796180	9800	9800	9800	9800	0
635	20231106	102800	81796180	9800	9800	9800	9800	0
636	20231106	102700	81796180	9800	9800	9800	9800	1
637	20231106	102600	81786380	9760	9760	9760	9760	0
638	20231106	102500	81786380	9760	9760	9760	9760	200
639	20231106	102400	79834380	9760	9760	9760	9760	0
640	20231106	102300	79834380	9760	9760	9760	9760	0
641	20231106	102200	79834380	9760	9760	9760	9760	50
642	20231106	102100	79346380	9750	9750	9750	9750	0
643	20231106	102000	79346380	9750	9750	9750	9750	200
644	20231106	101900	77396380	9780	9770	9780	9770	292
645	20231106	101800	74540630	9780	9780	9780	9780	0
646	20231106	101700	74540630	9780	9780	9780	9780	0
647	20231106	101600	74540630	9780	9750	9780	9750	561
648	20231106	101500	69069050	9760	9760	9760	9760	0
649	20231106	101400	69069050	9760	9760	9760	9760	0
650	20231106	101300	69069050	9760	9760	9760	9760	0
651	20231106	101200	69069050	9760	9760	9760	9760	0
652	20231106	101100	69069050	9760	9760	9760	9760	30
653	20231106	101000	68776250	9780	9780	9780	9780	1
654	20231106	100900	68766470	9780	9810	9810	9780	49
655	20231106	100800	68286350	9820	9820	9820	9820	0
656	20231106	100700	68286350	9820	9820	9820	9820	0
657	20231106	100600	68286350	9820	9820	9820	9820	0
658	20231106	100500	68286350	9820	9820	9820	9820	0
659	20231106	100400	68286350	9820	9820	9820	9820	0
660	20231106	100300	68286350	9820	9820	9820	9820	0
661	20231106	100200	68286350	9820	9820	9820	9820	0
662	20231106	100100	68286350	9820	9820	9820	9820	0
663	20231106	100000	68286350	9820	9820	9820	9820	1
664	20231106	095900	68276530	9780	9780	9780	9780	140
665	20231106	095800	66907330	9820	9820	9820	9820	0
666	20231106	095700	66907330	9820	9820	9820	9820	58
667	20231106	095600	66337770	9840	9820	9840	9820	9
668	20231106	095500	66249310	9830	9830	9830	9830	0
669	20231106	095400	66249310	9830	9830	9830	9830	0
670	20231106	095300	66249310	9830	9830	9830	9830	21
671	20231106	095200	66042880	9840	9840	9840	9840	1
672	20231106	095100	66033040	9830	9830	9830	9830	0
673	20231106	095000	66033040	9830	9820	9830	9780	444
674	20231106	094900	61672000	9810	9810	9810	9810	33
675	20231106	094800	61348270	9800	9800	9800	9800	5
676	20231106	094700	61299270	9810	9810	9810	9810	0
677	20231106	094600	61299270	9810	9810	9820	9810	251
678	20231106	094500	58835500	9810	9810	9810	9810	1
679	20231106	094400	58825690	9820	9820	9820	9820	0
680	20231106	094300	58825690	9820	9760	9820	9760	188
681	20231106	094200	56979830	9820	9820	9820	9820	3
682	20231106	094100	56950370	9820	9820	9820	9820	0
683	20231106	094000	56950370	9820	9820	9820	9820	1
684	20231106	093900	56940550	9800	9800	9800	9800	599
685	20231106	093800	51070350	9800	9800	9800	9800	1
686	20231106	093700	51060550	9790	9750	9790	9750	2
687	20231106	093600	51041010	9790	9770	9790	9760	501
688	20231106	093500	46151210	9810	9810	9810	9810	0
689	20231106	093400	46151210	9810	9810	9810	9810	5
690	20231106	093300	46102160	9810	9810	9810	9810	0
691	20231106	093200	46102160	9810	9770	9810	9770	341
692	20231106	093100	42770150	9770	9770	9770	9770	18
693	20231106	093000	42594290	9830	9820	9830	9820	2
694	20231106	092900	42574640	9830	9820	9830	9820	13
695	20231106	092800	42446970	9820	9800	9820	9800	291
696	20231106	092700	39595040	9790	9790	9800	9790	151
697	20231106	092600	38115530	9780	9770	9790	9700	112
698	20231106	092500	37027010	9790	9780	9790	9780	70
699	20231106	092400	36341810	9800	9800	9800	9800	0
700	20231106	092300	36341810	9800	9800	9800	9800	10
701	20231106	092200	36243810	9800	9790	9800	9790	10
702	20231106	092100	36145900	9790	9760	9790	9760	127
703	20231106	092000	34906140	9760	9730	9760	9730	219
704	20231106	091900	32771520	9750	9750	9750	9750	0
705	20231106	091800	32771520	9750	9750	9750	9750	0
706	20231106	091700	32771520	9750	9750	9750	9750	1
707	20231106	091600	32761770	9700	9700	9700	9700	0
708	20231106	091500	32761770	9700	9700	9700	9700	500
709	20231106	091400	27911770	9760	9760	9760	9760	0
710	20231106	091300	27911770	9760	9760	9760	9700	508
711	20231106	091200	22983700	9710	9710	9710	9710	120
712	20231106	091100	21818500	9710	9710	9710	9710	0
713	20231106	091000	21818500	9710	9710	9710	9710	303
714	20231106	090900	18876370	9730	9720	9730	9720	553
715	20231106	090800	13496480	9730	9780	9780	9730	148
716	20231106	090700	12056340	9790	9790	9790	9790	50
717	20231106	090600	11566840	9790	9790	9790	9790	1
718	20231106	090500	11557050	9800	9730	9800	9730	8
719	20231106	090400	11478880	9720	9820	9820	9720	575
720	20231106	090300	5871020	9760	9820	9820	9760	52
721	20231106	090200	5363380	9770	9770	9770	9760	124
722	20231106	090100	4151990	9760	9750	9760	9750	321
723	20231106	090000	1021730	9740	9730	9740	9730	105