KissMeData/053580/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193300	250219020	9750	9750	9750	9750	307
3	20231114	193200	250219020	9750	9750	9750	9750	0
4	20231114	193100	250219020	9750	9750	9750	9750	0
5	20231114	193000	250219020	9750	9750	9750	9750	0
6	20231114	192900	250219020	9750	9750	9750	9750	0
7	20231114	192800	250219020	9750	9750	9750	9750	0
8	20231114	192700	250219020	9750	9750	9750	9750	0
9	20231114	192600	250219020	9750	9750	9750	9750	0
10	20231114	192500	250219020	9750	9750	9750	9750	0
11	20231114	192400	250219020	9750	9750	9750	9750	0
12	20231114	192300	250219020	9750	9750	9750	9750	0
13	20231114	192200	250219020	9750	9750	9750	9750	0
14	20231114	192100	250219020	9750	9750	9750	9750	0
15	20231114	192000	250219020	9750	9750	9750	9750	0
16	20231114	191900	250219020	9750	9750	9750	9750	0
17	20231114	191800	250219020	9750	9750	9750	9750	0
18	20231114	191700	250219020	9750	9750	9750	9750	0
19	20231114	191600	250219020	9750	9750	9750	9750	0
20	20231114	191500	250219020	9750	9750	9750	9750	0
21	20231114	191400	250219020	9750	9750	9750	9750	0
22	20231114	191300	250219020	9750	9750	9750	9750	0
23	20231114	191200	250219020	9750	9750	9750	9750	0
24	20231114	191100	250219020	9750	9750	9750	9750	0
25	20231114	191000	250219020	9750	9750	9750	9750	0
26	20231114	190900	250219020	9750	9750	9750	9750	0
27	20231114	190800	250219020	9750	9750	9750	9750	0
28	20231114	190700	250219020	9750	9750	9750	9750	0
29	20231114	190600	250219020	9750	9750	9750	9750	0
30	20231114	190500	250219020	9750	9750	9750	9750	0
31	20231114	190400	250219020	9750	9750	9750	9750	0
32	20231114	190300	250219020	9750	9750	9750	9750	307
33	20231114	190200	250219020	9750	9750	9750	9750	0
34	20231114	190100	250219020	9750	9750	9750	9750	0
35	20231114	190000	250219020	9750	9750	9750	9750	0
36	20231114	185900	250219020	9750	9750	9750	9750	0
37	20231114	185800	250219020	9750	9750	9750	9750	0
38	20231114	185700	250219020	9750	9750	9750	9750	0
39	20231114	185600	250219020	9750	9750	9750	9750	0
40	20231114	185500	250219020	9750	9750	9750	9750	0
41	20231114	185400	250219020	9750	9750	9750	9750	0
42	20231114	185300	250219020	9750	9750	9750	9750	0
43	20231114	185200	250219020	9750	9750	9750	9750	0
44	20231114	185100	250219020	9750	9750	9750	9750	0
45	20231114	185000	250219020	9750	9750	9750	9750	0
46	20231114	184900	250219020	9750	9750	9750	9750	0
47	20231114	184800	250219020	9750	9750	9750	9750	0
48	20231114	184700	250219020	9750	9750	9750	9750	0
49	20231114	184600	250219020	9750	9750	9750	9750	0
50	20231114	184500	250219020	9750	9750	9750	9750	0
51	20231114	184400	250219020	9750	9750	9750	9750	0
52	20231114	184300	250219020	9750	9750	9750	9750	0
53	20231114	184200	250219020	9750	9750	9750	9750	0
54	20231114	184100	250219020	9750	9750	9750	9750	0
55	20231114	184000	250219020	9750	9750	9750	9750	0
56	20231114	183900	250219020	9750	9750	9750	9750	0
57	20231114	183800	250219020	9750	9750	9750	9750	0
58	20231114	183700	250219020	9750	9750	9750	9750	0
59	20231114	183600	250219020	9750	9750	9750	9750	0
60	20231114	183500	250219020	9750	9750	9750	9750	0
61	20231114	183400	250219020	9750	9750	9750	9750	0
62	20231114	183300	250219020	9750	9750	9750	9750	307
63	20231114	183200	250219020	9750	9750	9750	9750	0
64	20231114	183100	250219020	9750	9750	9750	9750	0
65	20231114	183000	250219020	9750	9750	9750	9750	0
66	20231114	182900	250219020	9750	9750	9750	9750	0
67	20231114	182800	250219020	9750	9750	9750	9750	0
68	20231114	182700	250219020	9750	9750	9750	9750	0
69	20231114	182600	250219020	9750	9750	9750	9750	0
70	20231114	182500	250219020	9750	9750	9750	9750	0
71	20231114	182400	250219020	9750	9750	9750	9750	0
72	20231114	182300	250219020	9750	9750	9750	9750	0
73	20231114	182200	250219020	9750	9750	9750	9750	0
74	20231114	182100	250219020	9750	9750	9750	9750	0
75	20231114	182000	250219020	9750	9750	9750	9750	0
76	20231114	181900	250219020	9750	9750	9750	9750	0
77	20231114	181800	250219020	9750	9750	9750	9750	0
78	20231114	181700	250219020	9750	9750	9750	9750	0
79	20231114	181600	250219020	9750	9750	9750	9750	0
80	20231114	181500	250219020	9750	9750	9750	9750	0
81	20231114	181400	250219020	9750	9750	9750	9750	0
82	20231114	181300	250219020	9750	9750	9750	9750	0
83	20231114	181200	250219020	9750	9750	9750	9750	0
84	20231114	181100	250219020	9750	9750	9750	9750	0
85	20231114	181000	250219020	9750	9750	9750	9750	0
86	20231114	180900	250219020	9750	9750	9750	9750	0
87	20231114	180800	250219020	9750	9750	9750	9750	0
88	20231114	180700	250219020	9750	9750	9750	9750	0
89	20231114	180600	250219020	9750	9750	9750	9750	0
90	20231114	180500	250219020	9750	9750	9750	9750	0
91	20231114	180400	250219020	9750	9750	9750	9750	0
92	20231114	180300	250219020	9750	9750	9750	9750	307
93	20231114	180200	250219020	9750	9750	9750	9750	0
94	20231114	180100	250219020	9750	9750	9750	9750	0
95	20231114	180000	250219020	9750	9750	9750	9750	0
96	20231114	175900	250219020	9750	9750	9750	9750	0
97	20231114	175800	250219020	9750	9750	9750	9750	0
98	20231114	175700	250219020	9750	9750	9750	9750	0
99	20231114	175600	250219020	9750	9750	9750	9750	0
100	20231114	175500	250219020	9750	9750	9750	9750	0
101	20231114	175400	250219020	9750	9750	9750	9750	0
102	20231114	175300	250219020	9750	9750	9750	9750	0
103	20231114	175200	250219020	9750	9750	9750	9750	0
104	20231114	175100	250219020	9750	9750	9750	9750	0
105	20231114	175000	250219020	9750	9750	9750	9750	0
106	20231114	174900	250219020	9750	9750	9750	9750	0
107	20231114	174800	250219020	9750	9750	9750	9750	0
108	20231114	174700	250219020	9750	9750	9750	9750	0
109	20231114	174600	250219020	9750	9750	9750	9750	0
110	20231114	174500	250219020	9750	9750	9750	9750	0
111	20231114	174400	250219020	9750	9750	9750	9750	0
112	20231114	174300	250219020	9750	9750	9750	9750	0
113	20231114	174200	250219020	9750	9750	9750	9750	0
114	20231114	174100	250219020	9750	9750	9750	9750	0
115	20231114	174000	250219020	9750	9750	9750	9750	0
116	20231114	173900	250219020	9750	9750	9750	9750	0
117	20231114	173800	250219020	9750	9750	9750	9750	0
118	20231114	173700	250219020	9750	9750	9750	9750	0
119	20231114	173600	250219020	9750	9750	9750	9750	0
120	20231114	173500	250219020	9750	9750	9750	9750	0
121	20231114	173400	250219020	9750	9750	9750	9750	0
122	20231114	173300	250219020	9750	9750	9750	9750	307
123	20231114	173200	250219020	9750	9750	9750	9750	0
124	20231114	173100	250219020	9750	9750	9750	9750	0
125	20231114	173000	250219020	9750	9750	9750	9750	0
126	20231114	172900	250219020	9750	9750	9750	9750	0
127	20231114	172800	250219020	9750	9750	9750	9750	0
128	20231114	172700	250219020	9750	9750	9750	9750	0
129	20231114	172600	250219020	9750	9750	9750	9750	0
130	20231114	172500	250219020	9750	9750	9750	9750	0
131	20231114	172400	250219020	9750	9750	9750	9750	0
132	20231114	172300	250219020	9750	9750	9750	9750	0
133	20231114	172200	250219020	9750	9750	9750	9750	0
134	20231114	172100	250219020	9750	9750	9750	9750	0
135	20231114	172000	250219020	9750	9750	9750	9750	0
136	20231114	171900	250219020	9750	9750	9750	9750	0
137	20231114	171800	250219020	9750	9750	9750	9750	0
138	20231114	171700	250219020	9750	9750	9750	9750	0
139	20231114	171600	250219020	9750	9750	9750	9750	0
140	20231114	171500	250219020	9750	9750	9750	9750	0
141	20231114	171400	250219020	9750	9750	9750	9750	0
142	20231114	171300	250219020	9750	9750	9750	9750	0
143	20231114	171200	250219020	9750	9750	9750	9750	0
144	20231114	171100	250219020	9750	9750	9750	9750	0
145	20231114	171000	250219020	9750	9750	9750	9750	0
146	20231114	170900	250219020	9750	9750	9750	9750	0
147	20231114	170800	250219020	9750	9750	9750	9750	0
148	20231114	170700	250219020	9750	9750	9750	9750	0
149	20231114	170600	250219020	9750	9750	9750	9750	0
150	20231114	170500	250219020	9750	9750	9750	9750	0
151	20231114	170400	250219020	9750	9750	9750	9750	0
152	20231114	170300	250219020	9750	9750	9750	9750	307
153	20231114	170200	250219020	9750	9750	9750	9750	0
154	20231114	170100	250219020	9750	9750	9750	9750	0
155	20231114	170000	250219020	9750	9750	9750	9750	0
156	20231114	165900	250219020	9750	9750	9750	9750	0
157	20231114	165800	250219020	9750	9750	9750	9750	0
158	20231114	165700	250219020	9750	9750	9750	9750	0
159	20231114	165600	250219020	9750	9750	9750	9750	0
160	20231114	165500	250219020	9750	9750	9750	9750	0
161	20231114	165400	250219020	9750	9750	9750	9750	0
162	20231114	165300	250219020	9750	9750	9750	9750	0
163	20231114	165200	250219020	9750	9750	9750	9750	0
164	20231114	165100	250219020	9750	9750	9750	9750	0
165	20231114	165000	250219020	9750	9750	9750	9750	0
166	20231114	164900	250219020	9750	9750	9750	9750	0
167	20231114	164800	250219020	9750	9750	9750	9750	0
168	20231114	164700	250219020	9750	9750	9750	9750	0
169	20231114	164600	250219020	9750	9750	9750	9750	0
170	20231114	164500	250219020	9750	9750	9750	9750	0
171	20231114	164400	250219020	9750	9750	9750	9750	0
172	20231114	164300	250219020	9750	9750	9750	9750	0
173	20231114	164200	250219020	9750	9750	9750	9750	0
174	20231114	164100	250219020	9750	9750	9750	9750	0
175	20231114	164000	250219020	9750	9750	9750	9750	0
176	20231114	163900	250219020	9750	9750	9750	9750	0
177	20231114	163800	250219020	9750	9750	9750	9750	0
178	20231114	163700	250219020	9750	9750	9750	9750	0
179	20231114	163600	250219020	9750	9750	9750	9750	0
180	20231114	163500	250219020	9750	9750	9750	9750	0
181	20231114	163400	250219020	9750	9750	9750	9750	0
182	20231114	163300	250219020	9750	9750	9750	9750	307
183	20231114	163200	250219020	9750	9750	9750	9750	0
184	20231114	163100	250219020	9750	9750	9750	9750	0
185	20231114	163000	250219020	9750	9750	9750	9750	0
186	20231114	162900	250219020	9750	9750	9750	9750	0
187	20231114	162800	250219020	9750	9750	9750	9750	0
188	20231114	162700	250219020	9750	9750	9750	9750	0
189	20231114	162600	250219020	9750	9750	9750	9750	0
190	20231114	162500	250219020	9750	9750	9750	9750	0
191	20231114	162400	250219020	9750	9750	9750	9750	0
192	20231114	162300	250219020	9750	9750	9750	9750	0
193	20231114	162200	250219020	9750	9750	9750	9750	0
194	20231114	162100	250219020	9750	9750	9750	9750	0
195	20231114	162000	250219020	9750	9750	9750	9750	0
196	20231114	161900	250219020	9750	9750	9750	9750	0
197	20231114	161800	250219020	9750	9750	9750	9750	0
198	20231114	161700	250219020	9750	9750	9750	9750	0
199	20231114	161600	250219020	9750	9750	9750	9750	0
200	20231114	161500	250219020	9750	9750	9750	9750	0
201	20231114	161400	250219020	9750	9750	9750	9750	0
202	20231114	161300	250219020	9750	9750	9750	9750	0
203	20231114	161200	250219020	9750	9750	9750	9750	0
204	20231114	161100	250219020	9750	9750	9750	9750	0
205	20231114	161000	250219020	9750	9750	9750	9750	0
206	20231114	160900	250219020	9750	9750	9750	9750	0
207	20231114	160800	250219020	9750	9750	9750	9750	0
208	20231114	160700	250219020	9750	9750	9750	9750	0
209	20231114	160600	250219020	9750	9750	9750	9750	0
210	20231114	160500	250219020	9750	9750	9750	9750	0
211	20231114	160400	250219020	9750	9750	9750	9750	0
212	20231114	160300	250219020	9750	9750	9750	9750	307
213	20231114	160200	250219020	9750	9750	9750	9750	0
214	20231114	160100	250219020	9750	9750	9750	9750	0
215	20231114	160000	250219020	9750	9750	9750	9750	0
216	20231114	155900	250219020	9750	9750	9750	9750	0
217	20231114	155800	250219020	9750	9750	9750	9750	0
218	20231114	155700	250219020	9750	9750	9750	9750	0
219	20231114	155600	250219020	9750	9750	9750	9750	0
220	20231114	155500	250219020	9750	9750	9750	9750	0
221	20231114	155400	250219020	9750	9750	9750	9750	0
222	20231114	155300	250219020	9750	9750	9750	9750	0
223	20231114	155200	250219020	9750	9750	9750	9750	0
224	20231114	155100	250219020	9750	9750	9750	9750	0
225	20231114	155000	250219020	9750	9750	9750	9750	0
226	20231114	154900	250219020	9750	9750	9750	9750	0
227	20231114	154800	250219020	9750	9750	9750	9750	0
228	20231114	154700	250219020	9750	9750	9750	9750	0
229	20231114	154600	250219020	9750	9750	9750	9750	0
230	20231114	154500	250219020	9750	9750	9750	9750	0
231	20231114	154400	250219020	9750	9750	9750	9750	0
232	20231114	154300	250219020	9750	9750	9750	9750	0
233	20231114	154200	250219020	9750	9750	9750	9750	0
234	20231114	154100	250219020	9750	9750	9750	9750	0
235	20231114	154000	250219020	9750	9750	9750	9750	0
236	20231114	153900	250219020	9750	9750	9750	9750	0
237	20231114	153800	250219020	9750	9750	9750	9750	0
238	20231114	153700	250219020	9750	9750	9750	9750	0
239	20231114	153600	250219020	9750	9750	9750	9750	0
240	20231114	153500	250219020	9750	9750	9750	9750	0
241	20231114	153400	250219020	9750	9750	9750	9750	0
242	20231114	153300	250219020	9750	9750	9750	9750	307
243	20231114	153200	250219020	9750	9750	9750	9750	0
244	20231114	153100	250219020	9750	9750	9750	9750	0
245	20231114	153000	250219020	9750	9750	9750	9750	307
246	20231114	152900	247225770	9750	9750	9750	9750	0
247	20231114	152800	247225770	9750	9750	9750	9750	0
248	20231114	152700	247225770	9750	9750	9750	9750	0
249	20231114	152600	247225770	9750	9750	9750	9750	0
250	20231114	152500	247225770	9750	9750	9750	9750	0
251	20231114	152400	247225770	9750	9750	9750	9750	0
252	20231114	152300	247225770	9750	9750	9750	9750	0
253	20231114	152200	247225770	9750	9750	9750	9750	0
254	20231114	152100	247225770	9750	9750	9750	9750	0
255	20231114	152000	247225770	9750	9750	9750	9750	0
256	20231114	151900	247225770	9750	9750	9750	9750	119
257	20231114	151800	246065520	9780	9760	9780	9760	27
258	20231114	151700	245801740	9760	9760	9760	9760	0
259	20231114	151600	245801740	9760	9760	9760	9760	5
260	20231114	151500	245752940	9760	9760	9760	9760	1
261	20231114	151400	245743180	9760	9760	9760	9760	3
262	20231114	151300	245713900	9750	9750	9750	9750	0
263	20231114	151200	245713900	9750	9750	9750	9750	0
264	20231114	151100	245713900	9750	9750	9750	9750	0
265	20231114	151000	245713900	9750	9750	9750	9750	0
266	20231114	150900	245713900	9750	9750	9750	9750	0
267	20231114	150800	245713900	9750	9750	9750	9750	2
268	20231114	150700	245694400	9740	9740	9740	9740	0
269	20231114	150600	245694400	9740	9750	9750	9740	74
270	20231114	150500	244973010	9720	9720	9720	9720	0
271	20231114	150400	244973010	9720	9720	9720	9720	0
272	20231114	150300	244973010	9720	9720	9720	9720	0
273	20231114	150200	244973010	9720	9720	9720	9720	0
274	20231114	150100	244973010	9720	9720	9720	9720	0
275	20231114	150000	244973010	9720	9720	9720	9720	0
276	20231114	145900	244973010	9720	9720	9720	9720	0
277	20231114	145800	244973010	9720	9720	9720	9720	0
278	20231114	145700	244973010	9720	9720	9720	9720	0
279	20231114	145600	244973010	9720	9720	9720	9720	0
280	20231114	145500	244973010	9720	9720	9720	9720	0
281	20231114	145400	244973010	9720	9720	9720	9720	0
282	20231114	145300	244973010	9720	9720	9720	9720	0
283	20231114	145200	244973010	9720	9720	9720	9720	0
284	20231114	145100	244973010	9720	9720	9720	9720	0
285	20231114	145000	244973010	9720	9720	9720	9720	0
286	20231114	144900	244973010	9720	9720	9720	9720	0
287	20231114	144800	244973010	9720	9720	9720	9720	46
288	20231114	144700	244525890	9720	9750	9750	9720	48
289	20231114	144600	244058960	9740	9720	9760	9720	18
290	20231114	144500	243883670	9720	9730	9730	9720	66
291	20231114	144400	243241640	9720	9720	9720	9720	103
292	20231114	144300	242240480	9720	9730	9730	9720	946
293	20231114	144200	233042420	9730	9730	9730	9730	0
294	20231114	144100	233042420	9730	9750	9750	9730	24
295	20231114	144000	232808500	9750	9750	9750	9750	0
296	20231114	143900	232808500	9750	9750	9750	9750	0
297	20231114	143800	232808500	9750	9750	9750	9750	0
298	20231114	143700	232808500	9750	9750	9750	9750	0
299	20231114	143600	232808500	9750	9750	9750	9750	0
300	20231114	143500	232808500	9750	9750	9750	9750	0
301	20231114	143400	232808500	9750	9750	9750	9750	0
302	20231114	143300	232808500	9750	9750	9750	9750	18
303	20231114	143200	232633000	9780	9780	9780	9780	0
304	20231114	143100	232633000	9780	9780	9780	9780	0
305	20231114	143000	232633000	9780	9780	9780	9780	30
306	20231114	142900	232339600	9750	9750	9750	9750	0
307	20231114	142800	232339600	9750	9750	9750	9750	0
308	20231114	142700	232339600	9750	9750	9750	9750	0
309	20231114	142600	232339600	9750	9750	9750	9750	0
310	20231114	142500	232339600	9750	9750	9750	9750	0
311	20231114	142400	232339600	9750	9750	9750	9750	0
312	20231114	142300	232339600	9750	9750	9750	9750	0
313	20231114	142200	232339600	9750	9750	9750	9750	0
314	20231114	142100	232339600	9750	9750	9750	9750	0
315	20231114	142000	232339600	9750	9750	9750	9750	95
316	20231114	141900	231413350	9730	9730	9730	9730	0
317	20231114	141800	231413350	9730	9730	9730	9730	7
318	20231114	141700	231345240	9730	9730	9730	9730	0
319	20231114	141600	231345240	9730	9730	9730	9730	0
320	20231114	141500	231345240	9730	9730	9730	9730	39
321	20231114	141400	230965770	9730	9730	9730	9730	0
322	20231114	141300	230965770	9730	9730	9730	9730	0
323	20231114	141200	230965770	9730	9730	9730	9730	0
324	20231114	141100	230965770	9730	9730	9730	9730	24
325	20231114	141000	230732250	9730	9750	9750	9730	79
326	20231114	140900	229962560	9730	9730	9730	9730	20
327	20231114	140800	229767960	9730	9730	9730	9730	10
328	20231114	140700	229670660	9730	9740	9740	9730	17
329	20231114	140600	229505150	9740	9750	9750	9730	90
330	20231114	140500	228628510	9720	9720	9720	9720	81
331	20231114	140400	227841190	9720	9730	9730	9720	49
332	20231114	140300	227364760	9720	9780	9780	9720	1319
333	20231114	140200	214525430	9780	9780	9780	9780	0
334	20231114	140100	214525430	9780	9780	9780	9780	0
335	20231114	140000	214525430	9780	9780	9780	9780	0
336	20231114	135900	214525430	9780	9780	9780	9780	0
337	20231114	135800	214525430	9780	9780	9780	9780	0
338	20231114	135700	214525430	9780	9780	9780	9780	0
339	20231114	135600	214525430	9780	9780	9780	9780	0
340	20231114	135500	214525430	9780	9780	9780	9780	17
341	20231114	135400	214359170	9790	9790	9790	9790	0
342	20231114	135300	214359170	9790	9790	9790	9790	1
343	20231114	135200	214349380	9780	9780	9780	9780	30
344	20231114	135100	214055980	9780	9780	9780	9780	0
345	20231114	135000	214055980	9780	9780	9780	9780	0
346	20231114	134900	214055980	9780	9780	9780	9780	0
347	20231114	134800	214055980	9780	9780	9780	9780	0
348	20231114	134700	214055980	9780	9780	9780	9780	0
349	20231114	134600	214055980	9780	9780	9780	9780	1
350	20231114	134500	214046200	9780	9790	9790	9780	84
351	20231114	134400	213224290	9800	9800	9800	9800	0
352	20231114	134300	213224290	9800	9800	9800	9800	41
353	20231114	134200	212822490	9800	9800	9800	9800	400
354	20231114	134100	208902490	9790	9790	9790	9790	0
355	20231114	134000	208902490	9790	9790	9790	9790	14
356	20231114	133900	208765430	9790	9790	9790	9790	0
357	20231114	133800	208765430	9790	9790	9790	9790	28
358	20231114	133700	208491310	9800	9800	9800	9800	1
359	20231114	133600	208481510	9800	9800	9800	9800	0
360	20231114	133500	208481510	9800	9800	9800	9800	192
361	20231114	133400	206599910	9790	9790	9790	9790	0
362	20231114	133300	206599910	9790	9790	9790	9790	0
363	20231114	133200	206599910	9790	9790	9790	9790	14
364	20231114	133100	206462850	9790	9790	9790	9790	0
365	20231114	133000	206462850	9790	9790	9790	9790	0
366	20231114	132900	206462850	9790	9790	9790	9790	56
367	20231114	132800	205914610	9790	9790	9790	9790	0
368	20231114	132700	205914610	9790	9790	9790	9790	0
369	20231114	132600	205914610	9790	9790	9800	9790	142
370	20231114	132500	204523430	9800	9800	9800	9800	0
371	20231114	132400	204523430	9800	9800	9800	9800	0
372	20231114	132300	204523430	9800	9800	9800	9800	400
373	20231114	132200	200603430	9800	9800	9800	9800	400
374	20231114	132100	196683430	9790	9790	9790	9790	0
375	20231114	132000	196683430	9790	9790	9790	9790	0
376	20231114	131900	196683430	9790	9790	9790	9790	0
377	20231114	131800	196683430	9790	9790	9790	9790	0
378	20231114	131700	196683430	9790	9790	9790	9790	0
379	20231114	131600	196683430	9790	9790	9790	9790	0
380	20231114	131500	196683430	9790	9790	9790	9790	14
381	20231114	131400	196546370	9790	9790	9790	9790	0
382	20231114	131300	196546370	9790	9790	9790	9790	14
383	20231114	131200	196409310	9790	9790	9790	9790	14
384	20231114	131100	196272250	9800	9800	9800	9800	13
385	20231114	131000	196144850	9800	9800	9800	9800	105
386	20231114	130900	195115850	9800	9800	9800	9800	100
387	20231114	130800	194135850	9800	9800	9800	9800	0
388	20231114	130700	194135850	9800	9800	9800	9800	1
389	20231114	130600	194126050	9800	9800	9800	9800	3
390	20231114	130500	194096650	9800	9800	9800	9800	0
391	20231114	130400	194096650	9800	9800	9800	9800	0
392	20231114	130300	194096650	9800	9800	9800	9800	0
393	20231114	130200	194096650	9800	9800	9800	9800	11
394	20231114	130100	193988850	9790	9790	9790	9790	0
395	20231114	130000	193988850	9790	9790	9790	9790	14
396	20231114	125900	193851790	9800	9800	9800	9800	0
397	20231114	125800	193851790	9800	9800	9800	9800	20
398	20231114	125700	193655790	9790	9790	9790	9790	14
399	20231114	125600	193518730	9790	9790	9790	9790	42
400	20231114	125500	193107550	9800	9800	9800	9800	6
401	20231114	125400	193048750	9800	9790	9800	9790	35
402	20231114	125300	192705890	9800	9800	9800	9800	200
403	20231114	125200	190745890	9800	9800	9800	9800	0
404	20231114	125100	190745890	9800	9780	9800	9780	65
405	20231114	125000	190109170	9780	9780	9780	9780	0
406	20231114	124900	190109170	9780	9780	9780	9780	0
407	20231114	124800	190109170	9780	9780	9780	9780	14
408	20231114	124700	189972250	9780	9780	9780	9780	0
409	20231114	124600	189972250	9780	9780	9780	9780	0
410	20231114	124500	189972250	9780	9780	9780	9780	84
411	20231114	124400	189150730	9780	9780	9780	9780	0
412	20231114	124300	189150730	9780	9780	9780	9780	6
413	20231114	124200	189092050	9800	9800	9800	9800	0
414	20231114	124100	189092050	9800	9780	9800	9780	514
415	20231114	124000	184055130	9780	9790	9790	9780	2
416	20231114	123900	184035560	9790	9790	9790	9790	0
417	20231114	123800	184035560	9790	9790	9790	9790	0
418	20231114	123700	184035560	9790	9790	9790	9790	1
419	20231114	123600	184025770	9800	9800	9800	9800	0
420	20231114	123500	184025770	9800	9800	9800	9800	0
421	20231114	123400	184025770	9800	9800	9800	9800	1
422	20231114	123300	184015970	9770	9770	9770	9770	0
423	20231114	123200	184015970	9770	9770	9770	9770	65
424	20231114	123100	183380920	9800	9800	9800	9800	0
425	20231114	123000	183380920	9800	9800	9800	9800	0
426	20231114	122900	183380920	9800	9800	9800	9800	0
427	20231114	122800	183380920	9800	9800	9800	9800	1
428	20231114	122700	183371120	9800	9800	9800	9800	0
429	20231114	122600	183371120	9800	9780	9800	9770	18
430	20231114	122500	183195090	9800	9800	9800	9800	0
431	20231114	122400	183195090	9800	9800	9800	9800	1
432	20231114	122300	183185290	9770	9770	9770	9770	14
433	20231114	122200	183048510	9800	9800	9800	9800	0
434	20231114	122100	183048510	9800	9800	9800	9800	1
435	20231114	122000	183038710	9760	9760	9760	9760	0
436	20231114	121900	183038710	9760	9760	9760	9760	0
437	20231114	121800	183038710	9760	9760	9760	9760	0
438	20231114	121700	183038710	9760	9760	9760	9760	0
439	20231114	121600	183038710	9760	9760	9760	9760	0
440	20231114	121500	183038710	9760	9760	9760	9760	0
441	20231114	121400	183038710	9760	9760	9760	9760	0
442	20231114	121300	183038710	9760	9760	9760	9760	0
443	20231114	121200	183038710	9760	9760	9760	9760	0
444	20231114	121100	183038710	9760	9760	9760	9760	0
445	20231114	121000	183038710	9760	9760	9760	9760	0
446	20231114	120900	183038710	9760	9760	9760	9760	0
447	20231114	120800	183038710	9760	9760	9760	9760	0
448	20231114	120700	183038710	9760	9760	9760	9760	0
449	20231114	120600	183038710	9760	9760	9760	9760	0
450	20231114	120500	183038710	9760	9760	9760	9760	0
451	20231114	120400	183038710	9760	9760	9760	9760	0
452	20231114	120300	183038710	9760	9760	9760	9760	14
453	20231114	120200	182902070	9750	9750	9750	9750	0
454	20231114	120100	182902070	9750	9750	9750	9750	0
455	20231114	120000	182902070	9750	9750	9750	9750	0
456	20231114	115900	182902070	9750	9750	9750	9750	0
457	20231114	115800	182902070	9750	9750	9750	9750	0
458	20231114	115700	182902070	9750	9750	9750	9750	0
459	20231114	115600	182902070	9750	9750	9750	9750	0
460	20231114	115500	182902070	9750	9750	9750	9750	0
461	20231114	115400	182902070	9750	9750	9750	9750	0
462	20231114	115300	182902070	9750	9750	9750	9750	0
463	20231114	115200	182902070	9750	9750	9750	9750	0
464	20231114	115100	182902070	9750	9750	9750	9750	0
465	20231114	115000	182902070	9750	9750	9750	9750	0
466	20231114	114900	182902070	9750	9750	9750	9750	0
467	20231114	114800	182902070	9750	9750	9750	9750	0
468	20231114	114700	182902070	9750	9750	9750	9750	0
469	20231114	114600	182902070	9750	9750	9750	9750	5
470	20231114	114500	182853320	9750	9750	9750	9750	1
471	20231114	114400	182843570	9750	9750	9750	9750	0
472	20231114	114300	182843570	9750	9750	9750	9750	0
473	20231114	114200	182843570	9750	9750	9750	9750	0
474	20231114	114100	182843570	9750	9750	9750	9750	0
475	20231114	114000	182843570	9750	9750	9750	9750	0
476	20231114	113900	182843570	9750	9750	9750	9750	189
477	20231114	113800	181000820	9750	9750	9750	9750	1
478	20231114	113700	180991070	9750	9750	9750	9750	1
479	20231114	113600	180981320	9750	9750	9750	9750	11
480	20231114	113500	180874070	9750	9750	9750	9750	7
481	20231114	113400	180805820	9750	9750	9750	9750	6
482	20231114	113300	180747320	9740	9750	9750	9740	93
483	20231114	113200	179840950	9760	9760	9760	9760	103
484	20231114	113100	178835670	9740	9740	9740	9740	82
485	20231114	113000	178036990	9730	9730	9730	9730	0
486	20231114	112900	178036990	9730	9740	9740	9730	350
487	20231114	112800	174630440	9740	9790	9790	9740	1400
488	20231114	112700	160958310	9790	9790	9790	9790	8
489	20231114	112600	160879990	9780	9800	9800	9780	9
490	20231114	112500	160791940	9780	9780	9780	9780	0
491	20231114	112400	160791940	9780	9780	9780	9780	0
492	20231114	112300	160791940	9780	9780	9780	9780	35
493	20231114	112200	160449640	9800	9800	9800	9800	0
494	20231114	112100	160449640	9800	9800	9800	9800	1
495	20231114	112000	160439840	9800	9800	9800	9800	200
496	20231114	111900	158479840	9780	9780	9780	9780	0
497	20231114	111800	158479840	9780	9780	9780	9780	10
498	20231114	111700	158382040	9780	9780	9780	9780	0
499	20231114	111600	158382040	9780	9780	9780	9780	0
500	20231114	111500	158382040	9780	9780	9780	9780	48
501	20231114	111400	157912600	9780	9780	9780	9780	0
502	20231114	111300	157912600	9780	9780	9780	9780	0
503	20231114	111200	157912600	9780	9790	9790	9780	15
504	20231114	111100	157765890	9800	9800	9800	9800	0
505	20231114	111000	157765890	9800	9800	9800	9800	300
506	20231114	110900	154825890	9780	9780	9780	9780	0
507	20231114	110800	154825890	9780	9780	9780	9780	2
508	20231114	110700	154806330	9780	9780	9780	9780	0
509	20231114	110600	154806330	9780	9780	9780	9780	0
510	20231114	110500	154806330	9780	9780	9780	9780	9
511	20231114	110400	154718310	9790	9790	9790	9790	1
512	20231114	110300	154708520	9780	9780	9780	9780	0
513	20231114	110200	154708520	9780	9790	9790	9780	50
514	20231114	110100	154219500	9790	9790	9790	9790	4
515	20231114	110000	154180340	9780	9790	9790	9780	48
516	20231114	105900	153710880	9790	9790	9790	9790	0
517	20231114	105800	153710880	9790	9800	9800	9790	3024
518	20231114	105700	124080760	9790	9790	9790	9790	0
519	20231114	105600	124080760	9790	9790	9790	9790	0
520	20231114	105500	124080760	9790	9790	9790	9790	2
521	20231114	105400	124061180	9790	9790	9790	9790	0
522	20231114	105300	124061180	9790	9790	9790	9790	0
523	20231114	105200	124061180	9790	9800	9800	9790	11
524	20231114	105100	123953460	9790	9790	9790	9790	0
525	20231114	105000	123953460	9790	9790	9790	9790	0
526	20231114	104900	123953460	9790	9800	9800	9790	416
527	20231114	104800	119877420	9790	9790	9790	9790	0
528	20231114	104700	119877420	9790	9800	9800	9790	227
529	20231114	104600	117653080	9790	9790	9790	9790	3
530	20231114	104500	117623710	9790	9780	9790	9780	15
531	20231114	104400	117476940	9790	9790	9790	9790	1
532	20231114	104300	117467150	9780	9780	9780	9780	37
533	20231114	104200	117105290	9780	9800	9800	9780	332
534	20231114	104100	113852040	9800	9800	9800	9800	11
535	20231114	104000	113744240	9790	9790	9790	9790	4
536	20231114	103900	113705080	9790	9790	9790	9790	0
537	20231114	103800	113705080	9790	9790	9790	9790	0
538	20231114	103700	113705080	9790	9790	9790	9790	0
539	20231114	103600	113705080	9790	9790	9790	9790	0
540	20231114	103500	113705080	9790	9790	9790	9790	0
541	20231114	103400	113705080	9790	9790	9790	9790	1
542	20231114	103300	113695290	9800	9800	9800	9800	12
543	20231114	103200	113577690	9780	9780	9780	9780	0
544	20231114	103100	113577690	9780	9780	9780	9780	0
545	20231114	103000	113577690	9780	9790	9790	9780	38
546	20231114	102900	113205820	9780	9780	9780	9780	0
547	20231114	102800	113205820	9780	9800	9800	9780	426
548	20231114	102700	109034120	9800	9800	9800	9800	361
549	20231114	102600	105496320	9800	9800	9800	9800	0
550	20231114	102500	105496320	9800	9800	9800	9800	665
551	20231114	102400	98979320	9800	9800	9800	9800	520
552	20231114	102300	93883320	9800	9800	9800	9800	0
553	20231114	102200	93883320	9800	9800	9800	9800	1
554	20231114	102100	93873520	9800	9800	9800	9800	200
555	20231114	102000	91913520	9800	9800	9800	9800	0
556	20231114	101900	91913520	9800	9800	9800	9800	0
557	20231114	101800	91913520	9800	9800	9800	9800	344
558	20231114	101700	88542320	9800	9800	9800	9800	356
559	20231114	101600	85053520	9800	9800	9800	9800	252
560	20231114	101500	82583920	9800	9800	9800	9800	897
561	20231114	101400	73793320	9800	9800	9800	9800	501
562	20231114	101300	68883520	9800	9810	9810	9800	570
563	20231114	101200	63297510	9880	9880	9880	9880	0
564	20231114	101100	63297510	9880	9880	9880	9880	0
565	20231114	101000	63297510	9880	9880	9880	9880	0
566	20231114	100900	63297510	9880	9880	9880	9880	10
567	20231114	100800	63198710	9880	9880	9880	9880	0
568	20231114	100700	63198710	9880	9880	9880	9880	0
569	20231114	100600	63198710	9880	9880	9880	9880	0
570	20231114	100500	63198710	9880	9880	9880	9880	0
571	20231114	100400	63198710	9880	9880	9880	9880	0
572	20231114	100300	63198710	9880	9880	9880	9880	0
573	20231114	100200	63198710	9880	9880	9880	9880	0
574	20231114	100100	63198710	9880	9880	9880	9880	0
575	20231114	100000	63198710	9880	9880	9880	9880	0
576	20231114	095900	63198710	9880	9880	9880	9880	0
577	20231114	095800	63198710	9880	9880	9880	9880	0
578	20231114	095700	63198710	9880	9870	9880	9870	10
579	20231114	095600	63099930	9800	9800	9800	9800	0
580	20231114	095500	63099930	9800	9800	9800	9800	224
581	20231114	095400	60904730	9800	9800	9800	9800	228
582	20231114	095300	58670330	9800	9800	9800	9800	0
583	20231114	095200	58670330	9800	9800	9800	9800	31
584	20231114	095100	58366530	9800	9800	9800	9800	0
585	20231114	095000	58366530	9800	9800	9800	9800	1
586	20231114	094900	58356730	9800	9800	9800	9800	420
587	20231114	094800	54240730	9800	9800	9800	9800	90
588	20231114	094700	53358730	9800	9800	9800	9800	499
589	20231114	094600	48468530	9800	9800	9800	9800	1
590	20231114	094500	48458730	9790	9810	9810	9790	613
591	20231114	094400	42451390	9870	9870	9870	9870	0
592	20231114	094300	42451390	9870	9870	9870	9870	0
593	20231114	094200	42451390	9870	9870	9870	9870	0
594	20231114	094100	42451390	9870	9870	9870	9870	0
595	20231114	094000	42451390	9870	9870	9870	9870	2
596	20231114	093900	42431650	9810	9810	9810	9810	0
597	20231114	093800	42431650	9810	9810	9810	9810	0
598	20231114	093700	42431650	9810	9880	9880	9800	128
599	20231114	093600	41175850	9880	9880	9880	9880	0
600	20231114	093500	41175850	9880	9880	9880	9880	0
601	20231114	093400	41175850	9880	9880	9880	9880	0
602	20231114	093300	41175850	9880	9880	9880	9880	0
603	20231114	093200	41175850	9880	9880	9880	9880	1
604	20231114	093100	41165970	9800	9800	9800	9800	0
605	20231114	093000	41165970	9800	9800	9800	9800	0
606	20231114	092900	41165970	9800	9790	10000	9790	710
607	20231114	092800	34181500	9770	9780	9780	9770	138
608	20231114	092700	32832110	9770	9770	9770	9770	30
609	20231114	092600	32539010	9770	9770	9770	9770	0
610	20231114	092500	32539010	9770	9770	9770	9750	17
611	20231114	092400	32372960	9770	9750	9770	9750	3
612	20231114	092300	32343690	9740	9740	9740	9740	1
613	20231114	092200	32333950	9740	9730	9740	9730	12
614	20231114	092100	32217090	9730	9730	9730	9730	12
615	20231114	092000	32100330	9730	9730	9730	9730	4
616	20231114	091900	32061410	9720	9740	9740	9720	264
617	20231114	091800	29491090	9740	9740	9780	9740	44
618	20231114	091700	29062490	9740	9790	9790	9740	220
619	20231114	091600	26917000	9740	9740	9740	9740	0
620	20231114	091500	26917000	9740	9740	9740	9740	0
621	20231114	091400	26917000	9740	9790	9790	9740	36
622	20231114	091300	26564910	9780	9780	9780	9780	48
623	20231114	091200	26095470	9780	9780	9780	9780	202
624	20231114	091100	24119910	9730	9710	9750	9710	282
625	20231114	091000	21372770	9720	9720	9720	9720	10
626	20231114	090900	21275570	9720	9730	9730	9720	105
627	20231114	090800	20254920	9730	9730	9730	9730	10
628	20231114	090700	20157620	9730	9730	9730	9730	190
629	20231114	090600	18308920	9710	9760	9760	9710	120
630	20231114	090500	17143470	9760	9760	9760	9760	154
631	20231114	090400	15640430	9760	9690	9760	9690	126
632	20231114	090300	14419350	9690	9700	9700	9690	252
633	20231114	090200	11975430	9770	9770	9770	9770	1
634	20231114	090100	11965660	9630	9700	9700	9630	6
635	20231114	090000	11907530	9700	9540	9770	9540	1245