KissMeData/005160/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184400	960826850	4725	4725	4725	4725	2325
3	20231107	184300	960826850	4725	4725	4725	4725	0
4	20231107	184200	960826850	4725	4725	4725	4725	0
5	20231107	184100	960826850	4725	4725	4725	4725	0
6	20231107	184000	960826850	4725	4725	4725	4725	0
7	20231107	183900	960826850	4725	4725	4725	4725	0
8	20231107	183800	960826850	4725	4725	4725	4725	0
9	20231107	183700	960826850	4725	4725	4725	4725	0
10	20231107	183600	960826850	4725	4725	4725	4725	0
11	20231107	183500	960826850	4725	4725	4725	4725	0
12	20231107	183400	960826850	4725	4725	4725	4725	0
13	20231107	183300	960826850	4725	4725	4725	4725	0
14	20231107	183200	960826850	4725	4725	4725	4725	0
15	20231107	183100	960826850	4725	4725	4725	4725	0
16	20231107	183000	960826850	4725	4725	4725	4725	0
17	20231107	182900	960826850	4725	4725	4725	4725	0
18	20231107	182800	960826850	4725	4725	4725	4725	0
19	20231107	182700	960826850	4725	4725	4725	4725	0
20	20231107	182600	960826850	4725	4725	4725	4725	0
21	20231107	182500	960826850	4725	4725	4725	4725	0
22	20231107	182400	960826850	4725	4725	4725	4725	0
23	20231107	182300	960826850	4725	4725	4725	4725	0
24	20231107	182200	960826850	4725	4725	4725	4725	0
25	20231107	182100	960826850	4725	4725	4725	4725	0
26	20231107	182000	960826850	4725	4725	4725	4725	0
27	20231107	181900	960826850	4725	4725	4725	4725	0
28	20231107	181800	960826850	4725	4725	4725	4725	0
29	20231107	181700	960826850	4725	4725	4725	4725	0
30	20231107	181600	960826850	4725	4725	4725	4725	0
31	20231107	181500	960826850	4725	4725	4725	4725	0
32	20231107	181400	960826850	4725	4725	4725	4725	2325
33	20231107	181300	960826850	4725	4725	4725	4725	0
34	20231107	181200	960826850	4725	4725	4725	4725	0
35	20231107	181100	960826850	4725	4725	4725	4725	0
36	20231107	181000	960826850	4725	4725	4725	4725	0
37	20231107	180900	960826850	4725	4725	4725	4725	0
38	20231107	180800	960826850	4725	4725	4725	4725	0
39	20231107	180700	960826850	4725	4725	4725	4725	0
40	20231107	180600	960826850	4725	4725	4725	4725	0
41	20231107	180500	960826850	4725	4725	4725	4725	0
42	20231107	180400	960826850	4725	4725	4725	4725	0
43	20231107	180300	960826850	4725	4725	4725	4725	0
44	20231107	180200	960826850	4725	4725	4725	4725	0
45	20231107	180100	960826850	4725	4725	4725	4725	0
46	20231107	180000	960826850	4725	4725	4725	4725	0
47	20231107	175900	960826850	4725	4725	4725	4725	0
48	20231107	175800	960826850	4725	4725	4725	4725	0
49	20231107	175700	960826850	4725	4725	4725	4725	0
50	20231107	175600	960826850	4725	4725	4725	4725	0
51	20231107	175500	960826850	4725	4725	4725	4725	0
52	20231107	175400	960826850	4725	4725	4725	4725	0
53	20231107	175300	960826850	4725	4725	4725	4725	0
54	20231107	175200	960826850	4725	4725	4725	4725	0
55	20231107	175100	960826850	4725	4725	4725	4725	0
56	20231107	175000	960826850	4725	4725	4725	4725	0
57	20231107	174900	960826850	4725	4725	4725	4725	0
58	20231107	174800	960826850	4725	4725	4725	4725	0
59	20231107	174700	960826850	4725	4725	4725	4725	0
60	20231107	174600	960826850	4725	4725	4725	4725	0
61	20231107	174500	960826850	4725	4725	4725	4725	0
62	20231107	174400	960826850	4725	4725	4725	4725	2325
63	20231107	174300	960826850	4725	4725	4725	4725	0
64	20231107	174200	960826850	4725	4725	4725	4725	0
65	20231107	174100	960826850	4725	4725	4725	4725	0
66	20231107	174000	960826850	4725	4725	4725	4725	0
67	20231107	173900	960826850	4725	4725	4725	4725	0
68	20231107	173800	960826850	4725	4725	4725	4725	0
69	20231107	173700	960826850	4725	4725	4725	4725	0
70	20231107	173600	960826850	4725	4725	4725	4725	0
71	20231107	173500	960826850	4725	4725	4725	4725	0
72	20231107	173400	960826850	4725	4725	4725	4725	0
73	20231107	173300	960826850	4725	4725	4725	4725	0
74	20231107	173200	960826850	4725	4725	4725	4725	0
75	20231107	173100	960826850	4725	4725	4725	4725	0
76	20231107	173000	960826850	4725	4725	4725	4725	0
77	20231107	172900	960826850	4725	4725	4725	4725	0
78	20231107	172800	960826850	4725	4725	4725	4725	0
79	20231107	172700	960826850	4725	4725	4725	4725	0
80	20231107	172600	960826850	4725	4725	4725	4725	0
81	20231107	172500	960826850	4725	4725	4725	4725	0
82	20231107	172400	960826850	4725	4725	4725	4725	0
83	20231107	172300	960826850	4725	4725	4725	4725	0
84	20231107	172200	960826850	4725	4725	4725	4725	0
85	20231107	172100	960826850	4725	4725	4725	4725	0
86	20231107	172000	960826850	4725	4725	4725	4725	0
87	20231107	171900	960826850	4725	4725	4725	4725	0
88	20231107	171800	960826850	4725	4725	4725	4725	0
89	20231107	171700	960826850	4725	4725	4725	4725	0
90	20231107	171600	960826850	4725	4725	4725	4725	0
91	20231107	171500	960826850	4725	4725	4725	4725	0
92	20231107	171400	960826850	4725	4725	4725	4725	2325
93	20231107	171300	960826850	4725	4725	4725	4725	0
94	20231107	171200	960826850	4725	4725	4725	4725	0
95	20231107	171100	960826850	4725	4725	4725	4725	0
96	20231107	171000	960826850	4725	4725	4725	4725	0
97	20231107	170900	960826850	4725	4725	4725	4725	0
98	20231107	170800	960826850	4725	4725	4725	4725	0
99	20231107	170700	960826850	4725	4725	4725	4725	0
100	20231107	170600	960826850	4725	4725	4725	4725	0
101	20231107	170500	960826850	4725	4725	4725	4725	0
102	20231107	170400	960826850	4725	4725	4725	4725	0
103	20231107	170300	960826850	4725	4725	4725	4725	0
104	20231107	170200	960826850	4725	4725	4725	4725	0
105	20231107	170100	960826850	4725	4725	4725	4725	0
106	20231107	170000	960826850	4725	4725	4725	4725	0
107	20231107	165900	960826850	4725	4725	4725	4725	0
108	20231107	165800	960826850	4725	4725	4725	4725	0
109	20231107	165700	960826850	4725	4725	4725	4725	0
110	20231107	165600	960826850	4725	4725	4725	4725	0
111	20231107	165500	960826850	4725	4725	4725	4725	0
112	20231107	165400	960826850	4725	4725	4725	4725	0
113	20231107	165300	960826850	4725	4725	4725	4725	0
114	20231107	165200	960826850	4725	4725	4725	4725	0
115	20231107	165100	960826850	4725	4725	4725	4725	0
116	20231107	165000	960826850	4725	4725	4725	4725	0
117	20231107	164900	960826850	4725	4725	4725	4725	0
118	20231107	164800	960826850	4725	4725	4725	4725	0
119	20231107	164700	960826850	4725	4725	4725	4725	0
120	20231107	164600	960826850	4725	4725	4725	4725	0
121	20231107	164500	960826850	4725	4725	4725	4725	0
122	20231107	164400	960826850	4725	4725	4725	4725	2325
123	20231107	164300	960826850	4725	4725	4725	4725	0
124	20231107	164200	960826850	4725	4725	4725	4725	0
125	20231107	164100	960826850	4725	4725	4725	4725	0
126	20231107	164000	960826850	4725	4725	4725	4725	0
127	20231107	163900	960826850	4725	4725	4725	4725	0
128	20231107	163800	960826850	4725	4725	4725	4725	0
129	20231107	163700	960826850	4725	4725	4725	4725	0
130	20231107	163600	960826850	4725	4725	4725	4725	0
131	20231107	163500	960826850	4725	4725	4725	4725	0
132	20231107	163400	960826850	4725	4725	4725	4725	0
133	20231107	163300	960826850	4725	4725	4725	4725	0
134	20231107	163200	960826850	4725	4725	4725	4725	0
135	20231107	163100	960826850	4725	4725	4725	4725	0
136	20231107	163000	960826850	4725	4725	4725	4725	0
137	20231107	162900	960826850	4725	4725	4725	4725	0
138	20231107	162800	960826850	4725	4725	4725	4725	0
139	20231107	162700	960826850	4725	4725	4725	4725	0
140	20231107	162600	960826850	4725	4725	4725	4725	0
141	20231107	162500	960826850	4725	4725	4725	4725	0
142	20231107	162400	960826850	4725	4725	4725	4725	0
143	20231107	162300	960826850	4725	4725	4725	4725	0
144	20231107	162200	960826850	4725	4725	4725	4725	0
145	20231107	162100	960826850	4725	4725	4725	4725	0
146	20231107	162000	960826850	4725	4725	4725	4725	0
147	20231107	161900	960826850	4725	4725	4725	4725	0
148	20231107	161800	960826850	4725	4725	4725	4725	0
149	20231107	161700	960826850	4725	4725	4725	4725	0
150	20231107	161600	960826850	4725	4725	4725	4725	0
151	20231107	161500	960826850	4725	4725	4725	4725	0
152	20231107	161400	960826850	4725	4725	4725	4725	2325
153	20231107	161300	960826850	4725	4725	4725	4725	0
154	20231107	161200	960826850	4725	4725	4725	4725	0
155	20231107	161100	960826850	4725	4725	4725	4725	0
156	20231107	161000	960826850	4725	4725	4725	4725	0
157	20231107	160900	960826850	4725	4725	4725	4725	0
158	20231107	160800	960826850	4725	4725	4725	4725	0
159	20231107	160700	960826850	4725	4725	4725	4725	0
160	20231107	160600	960826850	4725	4725	4725	4725	0
161	20231107	160500	960826850	4725	4725	4725	4725	0
162	20231107	160400	960826850	4725	4725	4725	4725	0
163	20231107	160300	960826850	4725	4725	4725	4725	0
164	20231107	160200	960826850	4725	4725	4725	4725	0
165	20231107	160100	960826850	4725	4725	4725	4725	0
166	20231107	160000	960826850	4725	4725	4725	4725	0
167	20231107	155900	960826850	4725	4725	4725	4725	0
168	20231107	155800	960826850	4725	4725	4725	4725	0
169	20231107	155700	960826850	4725	4725	4725	4725	0
170	20231107	155600	960826850	4725	4725	4725	4725	0
171	20231107	155500	960826850	4725	4725	4725	4725	0
172	20231107	155400	960826850	4725	4725	4725	4725	0
173	20231107	155300	960826850	4725	4725	4725	4725	0
174	20231107	155200	960826850	4725	4725	4725	4725	0
175	20231107	155100	960826850	4725	4725	4725	4725	0
176	20231107	155000	960826850	4725	4725	4725	4725	0
177	20231107	154900	960826850	4725	4725	4725	4725	0
178	20231107	154800	960826850	4725	4725	4725	4725	0
179	20231107	154700	960826850	4725	4725	4725	4725	0
180	20231107	154600	960826850	4725	4725	4725	4725	0
181	20231107	154500	960826850	4725	4725	4725	4725	0
182	20231107	154400	960826850	4725	4725	4725	4725	2325
183	20231107	154300	960826850	4725	4725	4725	4725	0
184	20231107	154200	960826850	4725	4725	4725	4725	0
185	20231107	154100	960826850	4725	4725	4725	4725	0
186	20231107	154000	960826850	4725	4725	4725	4725	0
187	20231107	153900	960826850	4725	4725	4725	4725	0
188	20231107	153800	960826850	4725	4725	4725	4725	0
189	20231107	153700	960826850	4725	4725	4725	4725	0
190	20231107	153600	960826850	4725	4725	4725	4725	0
191	20231107	153500	960826850	4725	4725	4725	4725	0
192	20231107	153400	960826850	4725	4725	4725	4725	0
193	20231107	153300	960826850	4725	4725	4725	4725	0
194	20231107	153200	960826850	4725	4725	4725	4725	0
195	20231107	153100	960826850	4725	4725	4725	4725	0
196	20231107	153000	960826850	4725	4725	4725	4725	2325
197	20231107	152900	949841225	4735	4735	4735	4735	0
198	20231107	152800	949841225	4735	4735	4735	4735	0
199	20231107	152700	949841225	4735	4735	4735	4735	0
200	20231107	152600	949841225	4735	4735	4735	4735	0
201	20231107	152500	949841225	4735	4735	4735	4735	0
202	20231107	152400	949841225	4735	4735	4735	4735	0
203	20231107	152300	949841225	4735	4735	4735	4735	0
204	20231107	152200	949841225	4735	4735	4735	4735	0
205	20231107	152100	949841225	4735	4735	4735	4735	0
206	20231107	152000	949841225	4735	4735	4735	4735	0
207	20231107	151900	949841225	4735	4730	4735	4725	234
208	20231107	151800	948734125	4725	4735	4760	4725	1520
209	20231107	151700	941529970	4730	4730	4730	4730	5
210	20231107	151600	941506320	4735	4735	4735	4735	112
211	20231107	151500	940976000	4725	4720	4725	4720	2162
212	20231107	151400	930763700	4720	4715	4720	4715	114
213	20231107	151300	930225630	4715	4715	4715	4715	3
214	20231107	151200	930211485	4715	4720	4720	4715	6
215	20231107	151100	930183170	4720	4715	4720	4715	116
216	20231107	151000	929636055	4715	4715	4720	4715	138
217	20231107	150900	928984750	4715	4715	4715	4715	5
218	20231107	150800	928961175	4710	4710	4710	4705	81
219	20231107	150700	928579670	4705	4705	4710	4705	604
220	20231107	150600	925737510	4710	4710	4710	4705	110
221	20231107	150500	925219415	4705	4705	4705	4705	2
222	20231107	150400	925210005	4705	4710	4710	4705	115
223	20231107	150300	924668360	4705	4705	4705	4705	0
224	20231107	150200	924668360	4705	4700	4705	4700	787
225	20231107	150100	920969395	4695	4690	4695	4685	126
226	20231107	150000	920378360	4690	4685	4690	4685	72
227	20231107	145900	920040685	4690	4680	4690	4680	26
228	20231107	145800	919918875	4690	4690	4690	4690	13
229	20231107	145700	919857905	4690	4685	4690	4685	128
230	20231107	145600	919258120	4685	4685	4685	4685	94
231	20231107	145500	918817730	4680	4680	4680	4680	266
232	20231107	145400	917572850	4685	4680	4685	4680	14
233	20231107	145300	917507265	4680	4680	4680	4680	63
234	20231107	145200	917212425	4675	4675	4675	4675	1
235	20231107	145100	917207750	4675	4675	4675	4675	1
236	20231107	145000	917203075	4680	4675	4680	4675	78
237	20231107	144900	916838090	4670	4670	4670	4670	3
238	20231107	144800	916824080	4670	4675	4675	4670	75
239	20231107	144700	916473710	4670	4675	4675	4670	174
240	20231107	144600	915660265	4680	4675	4680	4675	3
241	20231107	144500	915646235	4675	4675	4675	4675	1
242	20231107	144400	915641560	4680	4680	4680	4680	34
243	20231107	144300	915482440	4680	4680	4680	4680	2
244	20231107	144200	915473080	4680	4680	4680	4680	20
245	20231107	144100	915379480	4685	4690	4695	4685	3183
246	20231107	144000	900460790	4690	4690	4690	4690	0
247	20231107	143900	900460790	4690	4685	4690	4685	99
248	20231107	143800	899996585	4685	4675	4685	4670	99
249	20231107	143700	899533725	4675	4675	4675	4675	21
250	20231107	143600	899435550	4670	4665	4670	4665	243
251	20231107	143500	898300750	4665	4660	4665	4660	38
252	20231107	143400	898123485	4660	4665	4665	4660	52
253	20231107	143300	897880915	4655	4660	4660	4655	24
254	20231107	143200	897769080	4660	4655	4660	4655	29
255	20231107	143100	897633945	4655	4655	4655	4655	2
256	20231107	143000	897624635	4655	4655	4655	4655	1
257	20231107	142900	897619980	4655	4655	4655	4655	1
258	20231107	142800	897615325	4655	4655	4655	4655	1
259	20231107	142700	897610670	4660	4660	4660	4660	257
260	20231107	142600	896413050	4660	4665	4665	4660	2
261	20231107	142500	896403725	4670	4670	4670	4670	0
262	20231107	142400	896403725	4670	4670	4670	4670	0
263	20231107	142300	896403725	4670	4670	4670	4670	0
264	20231107	142200	896403725	4670	4660	4670	4660	200
265	20231107	142100	895471355	4660	4660	4660	4660	0
266	20231107	142000	895471355	4660	4660	4660	4660	17
267	20231107	141900	895392135	4665	4665	4665	4665	68
268	20231107	141800	895074915	4675	4675	4675	4675	1
269	20231107	141700	895070240	4670	4670	4670	4670	0
270	20231107	141600	895070240	4670	4670	4670	4670	7
271	20231107	141500	895037550	4665	4675	4680	4665	1104
272	20231107	141400	889883755	4675	4670	4675	4670	63
273	20231107	141300	889589475	4670	4670	4670	4670	0
274	20231107	141200	889589475	4670	4670	4670	4670	82
275	20231107	141100	889206535	4665	4665	4665	4665	20
276	20231107	141000	889113235	4670	4670	4670	4670	68
277	20231107	140900	888795675	4670	4670	4670	4670	68
278	20231107	140800	888478115	4670	4670	4670	4670	1
279	20231107	140700	888473445	4670	4680	4680	4670	324
280	20231107	140600	886960135	4680	4680	4680	4680	0
281	20231107	140500	886960135	4680	4680	4680	4680	20
282	20231107	140400	886866535	4680	4680	4680	4680	0
283	20231107	140300	886866535	4680	4680	4680	4680	0
284	20231107	140200	886866535	4680	4680	4680	4680	0
285	20231107	140100	886866535	4680	4685	4685	4680	905
286	20231107	140000	882626770	4655	4685	4685	4655	1152
287	20231107	135900	877235550	4690	4670	4690	4670	1730
288	20231107	135800	869143575	4670	4670	4670	4670	535
289	20231107	135700	866645125	4655	4665	4665	4655	6105
290	20231107	135600	838223805	4655	4655	4655	4655	11
291	20231107	135500	838172600	4660	4660	4660	4660	50
292	20231107	135400	837939600	4660	4660	4660	4660	50
293	20231107	135300	837706600	4660	4655	4660	4650	139
294	20231107	135200	837059695	4645	4645	4645	4645	40
295	20231107	135100	836873895	4645	4650	4650	4645	300
296	20231107	135000	835479645	4660	4655	4660	4655	70
297	20231107	134900	835153495	4655	4665	4665	4650	650
298	20231107	134800	832127655	4665	4665	4665	4665	113
299	20231107	134700	831600510	4665	4665	4665	4665	61
300	20231107	134600	831315945	4655	4650	4670	4650	2543
301	20231107	134500	819458785	4645	4640	4645	4640	197
302	20231107	134400	818544690	4640	4640	4640	4640	1
303	20231107	134300	818540050	4640	4640	4640	4640	6
304	20231107	134200	818512210	4635	4620	4635	4620	2809
305	20231107	134100	805501580	4610	4610	4610	4610	0
306	20231107	134000	805501580	4610	4625	4625	4610	1236
307	20231107	133900	799796300	4630	4635	4635	4630	297
308	20231107	133800	798419970	4640	4640	4640	4640	40
309	20231107	133700	798234370	4645	4645	4645	4645	30
310	20231107	133600	798095020	4645	4640	4645	4640	10
311	20231107	133500	798048580	4645	4640	4645	4640	101
312	20231107	133400	797579620	4640	4640	4640	4640	0
313	20231107	133300	797579620	4640	4640	4640	4640	0
314	20231107	133200	797579620	4640	4640	4640	4640	0
315	20231107	133100	797579620	4640	4640	4640	4640	0
316	20231107	133000	797579620	4640	4640	4640	4640	0
317	20231107	132900	797579620	4640	4635	4640	4635	7
318	20231107	132800	797547165	4640	4640	4640	4640	50
319	20231107	132700	797315165	4640	4640	4640	4640	44
320	20231107	132600	797111005	4630	4630	4630	4630	57
321	20231107	132500	796847095	4635	4635	4635	4635	322
322	20231107	132400	795354625	4625	4625	4625	4625	0
323	20231107	132300	795354625	4625	4625	4625	4625	500
324	20231107	132200	793042125	4625	4625	4625	4625	5
325	20231107	132100	793019000	4625	4625	4625	4625	0
326	20231107	132000	793019000	4625	4615	4625	4615	254
327	20231107	131900	791845180	4610	4610	4610	4610	2
328	20231107	131800	791835960	4615	4615	4615	4615	0
329	20231107	131700	791835960	4615	4615	4615	4615	0
330	20231107	131600	791835960	4615	4615	4615	4615	1
331	20231107	131500	791831345	4605	4605	4605	4605	2
332	20231107	131400	791822135	4605	4605	4605	4605	0
333	20231107	131300	791822135	4605	4605	4605	4605	0
334	20231107	131200	791822135	4605	4610	4610	4605	1000
335	20231107	131100	787213075	4610	4615	4615	4610	75
336	20231107	131000	786867275	4615	4610	4615	4610	317
337	20231107	130900	785405820	4610	4610	4610	4605	1686
338	20231107	130800	777633860	4615	4615	4615	4615	20
339	20231107	130700	777541560	4615	4615	4615	4615	20
340	20231107	130600	777449260	4615	4615	4615	4615	69
341	20231107	130500	777130825	4615	4615	4615	4615	37
342	20231107	130400	776960070	4615	4615	4615	4615	53
343	20231107	130300	776715475	4615	4615	4615	4610	84
344	20231107	130200	776327820	4615	4615	4615	4615	143
345	20231107	130100	775667875	4615	4610	4615	4610	114
346	20231107	130000	775142015	4610	4610	4610	4610	47
347	20231107	125900	774925345	4610	4610	4610	4610	0
348	20231107	125800	774925345	4610	4610	4610	4610	6
349	20231107	125700	774897685	4610	4610	4610	4610	0
350	20231107	125600	774897685	4610	4615	4615	4610	57
351	20231107	125500	774634640	4605	4605	4605	4605	0
352	20231107	125400	774634640	4605	4610	4610	4605	802
353	20231107	125300	770941420	4610	4610	4610	4610	219
354	20231107	125200	769931830	4615	4615	4615	4615	1
355	20231107	125100	769927215	4610	4610	4610	4610	554
356	20231107	125000	767373275	4610	4610	4610	4610	71
357	20231107	124900	767045965	4605	4600	4610	4600	319
358	20231107	124800	765576980	4595	4595	4595	4595	2
359	20231107	124700	765567790	4595	4595	4595	4595	111
360	20231107	124600	765057745	4590	4590	4590	4590	0
361	20231107	124500	765057745	4590	4590	4590	4590	89
362	20231107	124400	764649235	4595	4595	4595	4595	27
363	20231107	124300	764525170	4590	4595	4595	4590	131
364	20231107	124200	763923245	4595	4595	4595	4595	42
365	20231107	124100	763730255	4595	4595	4595	4595	1555
366	20231107	124000	756585030	4600	4595	4600	4595	33
367	20231107	123900	756433260	4595	4595	4595	4595	161
368	20231107	123800	755693465	4600	4595	4600	4595	26
369	20231107	123700	755573990	4600	4600	4600	4600	10
370	20231107	123600	755527990	4610	4615	4615	4600	651
371	20231107	123500	752528350	4600	4600	4600	4600	182
372	20231107	123400	751691150	4600	4600	4600	4600	860
373	20231107	123300	747735150	4595	4580	4595	4580	545
374	20231107	123200	745238980	4575	4590	4590	4575	2901
375	20231107	123100	731960895	4585	4585	4585	4585	0
376	20231107	123000	731960895	4585	4585	4585	4585	0
377	20231107	122900	731960895	4585	4585	4585	4585	100
378	20231107	122800	731502395	4590	4590	4590	4590	53
379	20231107	122700	731259125	4585	4585	4585	4585	0
380	20231107	122600	731259125	4585	4585	4585	4585	6
381	20231107	122500	731231615	4585	4585	4585	4585	0
382	20231107	122400	731231615	4585	4585	4585	4585	0
383	20231107	122300	731231615	4585	4585	4585	4585	93
384	20231107	122200	730805210	4580	4580	4580	4580	66
385	20231107	122100	730502930	4580	4585	4585	4580	757
386	20231107	122000	727032225	4595	4585	4595	4585	932
387	20231107	121900	722754335	4595	4595	4595	4580	1372
388	20231107	121800	716462125	4595	4585	4600	4575	2302
389	20231107	121700	705895675	4580	4575	4580	4575	68
390	20231107	121600	705584250	4575	4570	4575	4570	101
391	20231107	121500	705122315	4570	4570	4570	4570	28
392	20231107	121400	704994355	4570	4580	4580	4570	749
393	20231107	121300	701567015	4590	4590	4590	4590	1
394	20231107	121200	701562425	4580	4580	4580	4580	4
395	20231107	121100	701544105	4580	4575	4580	4575	934
396	20231107	121000	697271040	4575	4590	4590	4575	1590
397	20231107	120900	689983340	4595	4595	4595	4595	14
398	20231107	120800	689919010	4600	4600	4600	4600	0
399	20231107	120700	689919010	4600	4595	4600	4595	101
400	20231107	120600	689454415	4600	4605	4605	4600	825
401	20231107	120500	685655305	4600	4590	4600	4570	4466
402	20231107	120400	665182440	4570	4585	4585	4570	1074
403	20231107	120300	660274065	4580	4595	4600	4580	1348
404	20231107	120200	654091865	4590	4605	4605	4590	2519
405	20231107	120100	642504710	4610	4610	4610	4610	0
406	20231107	120000	642504710	4610	4605	4610	4605	355
407	20231107	115900	640868170	4600	4605	4605	4600	2612
408	20231107	115800	628848650	4600	4620	4620	4600	11750
409	20231107	115700	574711115	4625	4625	4625	4625	68
410	20231107	115600	574396615	4625	4630	4630	4625	791
411	20231107	115500	570737655	4630	4630	4630	4630	85
412	20231107	115400	570344105	4635	4640	4640	4635	720
413	20231107	115300	567003355	4640	4640	4640	4640	694
414	20231107	115200	563783195	4640	4640	4640	4640	1306
415	20231107	115100	557723355	4640	4640	4640	4640	155
416	20231107	115000	557004155	4640	4630	4640	4630	630
417	20231107	114900	554087075	4625	4630	4630	4625	702
418	20231107	114800	550838815	4630	4640	4640	4630	2032
419	20231107	114700	541426520	4640	4640	4640	4640	116
420	20231107	114600	540888280	4640	4640	4640	4640	0
421	20231107	114500	540888280	4640	4640	4640	4640	1220
422	20231107	114400	535227480	4645	4645	4645	4645	48
423	20231107	114300	535004520	4645	4655	4655	4645	3400
424	20231107	114200	519194285	4650	4650	4650	4650	0
425	20231107	114100	519194285	4650	4665	4665	4650	339
426	20231107	114000	517616650	4665	4665	4665	4665	65
427	20231107	113900	517313425	4670	4670	4670	4670	163
428	20231107	113800	516552215	4675	4675	4675	4675	0
429	20231107	113700	516552215	4675	4670	4675	4670	163
430	20231107	113600	515790815	4660	4650	4660	4650	1150
431	20231107	113500	510436920	4655	4645	4655	4645	117
432	20231107	113400	509893160	4645	4660	4660	4645	134
433	20231107	113300	509269625	4665	4665	4665	4665	134
434	20231107	113200	508644515	4670	4645	4680	4645	7361
435	20231107	113100	474336420	4640	4645	4645	4635	491
436	20231107	113000	472059960	4640	4670	4670	4640	3518
437	20231107	112900	455670665	4670	4685	4685	4670	3335
438	20231107	112800	440092380	4685	4680	4685	4680	163
439	20231107	112700	439329525	4675	4675	4675	4675	0
440	20231107	112600	439329525	4675	4675	4675	4675	70
441	20231107	112500	439002275	4675	4675	4675	4670	644
442	20231107	112400	435992575	4675	4675	4675	4675	17
443	20231107	112300	435913100	4675	4670	4675	4670	256
444	20231107	112200	434717300	4670	4670	4670	4670	0
445	20231107	112100	434717300	4670	4670	4670	4670	0
446	20231107	112000	434717300	4670	4670	4670	4670	18
447	20231107	111900	434633240	4675	4675	4675	4675	75
448	20231107	111800	434282615	4675	4675	4675	4675	25
449	20231107	111700	434165740	4675	4675	4675	4670	380
450	20231107	111600	432390940	4685	4675	4685	4675	40
451	20231107	111500	432203685	4670	4670	4670	4670	200
452	20231107	111400	431269685	4665	4680	4680	4665	4036
453	20231107	111300	412424135	4670	4685	4685	4670	633
454	20231107	111200	409462165	4685	4690	4690	4685	257
455	20231107	111100	408258020	4690	4690	4690	4690	3355
456	20231107	111000	392523070	4695	4705	4705	4695	109
457	20231107	110900	392011305	4700	4700	4700	4700	25
458	20231107	110800	391893805	4695	4695	4695	4695	937
459	20231107	110700	387494590	4695	4695	4695	4690	51
460	20231107	110600	387255225	4695	4700	4700	4695	2348
461	20231107	110500	376230685	4710	4720	4720	4695	8176
462	20231107	110400	337768170	4720	4730	4730	4720	7488
463	20231107	110300	302386055	4730	4730	4730	4730	585
464	20231107	110200	299619005	4730	4730	4730	4730	423
465	20231107	110100	297618215	4735	4740	4740	4735	117
466	20231107	110000	297064005	4745	4745	4745	4745	125
467	20231107	105900	296470880	4745	4745	4745	4745	1
468	20231107	105800	296466135	4745	4745	4745	4745	42
469	20231107	105700	296266845	4740	4740	4740	4740	8
470	20231107	105600	296228925	4730	4730	4730	4730	0
471	20231107	105500	296228925	4730	4730	4730	4730	0
472	20231107	105400	296228925	4730	4730	4730	4730	608
473	20231107	105300	293353085	4730	4730	4730	4730	392
474	20231107	105200	291498925	4730	4730	4730	4730	388
475	20231107	105100	289663685	4730	4735	4735	4730	242
476	20231107	105000	288518900	4735	4740	4740	4735	491
477	20231107	104900	286193190	4745	4755	4755	4745	2413
478	20231107	104800	274733505	4755	4755	4755	4750	280
479	20231107	104700	273403245	4755	4760	4760	4755	236
480	20231107	104600	272281015	4760	4760	4760	4760	69
481	20231107	104500	271952575	4760	4760	4760	4760	67
482	20231107	104400	271633655	4760	4765	4765	4760	184
483	20231107	104300	270757465	4760	4750	4760	4750	29
484	20231107	104200	270619515	4750	4750	4750	4750	0
485	20231107	104100	270619515	4750	4760	4760	4750	261
486	20231107	104000	269378745	4760	4775	4775	4760	189
487	20231107	103900	268478655	4775	4775	4775	4775	39
488	20231107	103800	268292430	4780	4780	4780	4780	53
489	20231107	103700	268039090	4775	4775	4775	4775	78
490	20231107	103600	267666640	4770	4770	4770	4770	17
491	20231107	103500	267585550	4770	4770	4770	4770	15
492	20231107	103400	267514000	4770	4765	4770	4765	80
493	20231107	103300	267132585	4765	4765	4765	4765	25
494	20231107	103200	267013460	4765	4765	4765	4765	122
495	20231107	103100	266432130	4765	4765	4765	4765	1
496	20231107	103000	266427365	4755	4755	4755	4755	36
497	20231107	102900	266256185	4755	4765	4765	4755	404
498	20231107	102800	264333570	4765	4765	4765	4765	50
499	20231107	102700	264095320	4765	4765	4765	4765	24
500	20231107	102600	263980960	4760	4765	4765	4760	91
501	20231107	102500	263547350	4765	4765	4765	4765	124
502	20231107	102400	262956490	4765	4760	4765	4760	165
503	20231107	102300	262170390	4760	4760	4760	4760	805
504	20231107	102200	258338590	4760	4765	4765	4760	105
505	20231107	102100	257838465	4765	4765	4765	4760	651
506	20231107	102000	254736455	4760	4755	4760	4755	3746
507	20231107	101900	236924175	4755	4755	4755	4755	0
508	20231107	101800	236924175	4755	4760	4760	4755	108
509	20231107	101700	236410470	4765	4765	4765	4765	39
510	20231107	101600	236224635	4765	4765	4765	4765	19
511	20231107	101500	236134100	4765	4765	4765	4765	24
512	20231107	101400	236019740	4765	4740	4765	4740	2552
513	20231107	101300	223903115	4750	4750	4750	4750	44
514	20231107	101200	223694115	4745	4760	4760	4745	876
515	20231107	101100	219535040	4760	4765	4780	4760	1040
516	20231107	101000	214572815	4760	4760	4765	4760	85
517	20231107	100900	214168140	4760	4765	4765	4760	68
518	20231107	100800	213844355	4765	4775	4775	4765	113
519	20231107	100700	213305770	4775	4755	4775	4755	1229
520	20231107	100600	207461455	4755	4765	4765	4755	543
521	20231107	100500	204876890	4765	4770	4770	4765	384
522	20231107	100400	203047010	4770	4775	4775	4770	516
523	20231107	100300	200585275	4780	4785	4785	4780	409
524	20231107	100200	198629990	4795	4795	4795	4795	2
525	20231107	100100	198620400	4790	4785	4790	4780	32
526	20231107	100000	198467335	4785	4785	4785	4780	93
527	20231107	095900	198022400	4785	4785	4785	4785	23
528	20231107	095800	197912345	4785	4785	4790	4775	147
529	20231107	095700	197209315	4780	4795	4820	4780	151
530	20231107	095600	196486470	4820	4775	4820	4775	97
531	20231107	095500	196023195	4775	4770	4775	4770	2
532	20231107	095400	196013650	4770	4780	4780	4765	812
533	20231107	095300	192141315	4775	4785	4785	4775	164
534	20231107	095200	191357625	4790	4785	4790	4785	11
535	20231107	095100	191304985	4790	4785	4790	4785	28
536	20231107	095000	191171000	4790	4785	4790	4780	184
537	20231107	094900	190291185	4780	4780	4785	4780	37
538	20231107	094800	190114230	4780	4790	4790	4780	770
539	20231107	094700	186431755	4785	4785	4785	4785	26
540	20231107	094600	186307345	4785	4780	4790	4775	1131
541	20231107	094500	180899450	4780	4770	4780	4770	43
542	20231107	094400	180694085	4770	4770	4770	4765	178
543	20231107	094300	179845420	4770	4770	4775	4770	104
544	20231107	094200	179349235	4770	4785	4790	4770	893
545	20231107	094100	175077135	4785	4785	4825	4785	278
546	20231107	094000	173745690	4765	4765	4765	4765	2
547	20231107	093900	173736160	4770	4765	4770	4765	1630
548	20231107	093800	165963060	4770	4770	4780	4760	3759
549	20231107	093700	148050780	4795	4785	4795	4775	1081
550	20231107	093600	142888095	4780	4800	4800	4780	1682
551	20231107	093500	134844520	4805	4810	4810	4805	767
552	20231107	093400	131158495	4820	4840	4840	4820	962
553	20231107	093300	126520620	4840	4820	4840	4820	276
554	20231107	093200	125189870	4820	4815	4820	4815	55
555	20231107	093100	124924775	4810	4810	4810	4810	50
556	20231107	093000	124684275	4820	4825	4825	4820	209
557	20231107	092900	123675870	4815	4825	4825	4815	108
558	20231107	092800	123155770	4815	4820	4825	4815	1636
559	20231107	092700	115273095	4825	4835	4835	4820	1059
560	20231107	092600	110163285	4845	4845	4845	4840	482
561	20231107	092500	107828095	4845	4840	4845	4840	100
562	20231107	092400	107343700	4835	4830	4835	4830	113
563	20231107	092300	106797445	4825	4820	4825	4820	30
564	20231107	092200	106652745	4820	4820	4820	4820	10
565	20231107	092100	106604545	4820	4820	4820	4820	0
566	20231107	092000	106604545	4820	4825	4825	4815	1861
567	20231107	091900	97634665	4820	4820	4820	4820	0
568	20231107	091800	97634665	4820	4815	4820	4815	43
569	20231107	091700	97427510	4810	4790	4810	4790	118
570	20231107	091600	96860130	4810	4805	4810	4805	382
571	20231107	091500	95023550	4805	4785	4805	4785	552
572	20231107	091400	92381570	4785	4785	4805	4785	2229
573	20231107	091300	81700675	4785	4750	4785	4745	2088
574	20231107	091200	71754420	4760	4760	4760	4760	70
575	20231107	091100	71421220	4750	4760	4760	4750	791
576	20231107	091000	67663720	4775	4785	4785	4755	1353
577	20231107	090900	61216575	4785	4785	4795	4785	144
578	20231107	090800	60527335	4785	4805	4810	4785	2252
579	20231107	090700	49711485	4805	4790	4805	4790	478
580	20231107	090600	47418060	4790	4755	4790	4755	399
581	20231107	090500	45510950	4750	4735	4750	4730	534
582	20231107	090400	42982480	4740	4720	4740	4720	150
583	20231107	090300	42272880	4745	4730	4745	4715	2157
584	20231107	090200	32088530	4725	4725	4725	4725	51
585	20231107	090100	31847555	4755	4790	4790	4725	2268
586	20231107	090000	21075405	4760	4800	4805	4760	4398