KissMeData/011320/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185500	402616820	5080	5080	5080	5080	2564
3	20231106	185400	402616820	5080	5080	5080	5080	0
4	20231106	185300	402616820	5080	5080	5080	5080	0
5	20231106	185200	402616820	5080	5080	5080	5080	0
6	20231106	185100	402616820	5080	5080	5080	5080	0
7	20231106	185000	402616820	5080	5080	5080	5080	0
8	20231106	184900	402616820	5080	5080	5080	5080	0
9	20231106	184800	402616820	5080	5080	5080	5080	0
10	20231106	184700	402616820	5080	5080	5080	5080	0
11	20231106	184600	402616820	5080	5080	5080	5080	0
12	20231106	184500	402616820	5080	5080	5080	5080	0
13	20231106	184400	402616820	5080	5080	5080	5080	0
14	20231106	184300	402616820	5080	5080	5080	5080	0
15	20231106	184200	402616820	5080	5080	5080	5080	0
16	20231106	184100	402616820	5080	5080	5080	5080	0
17	20231106	184000	402616820	5080	5080	5080	5080	0
18	20231106	183900	402616820	5080	5080	5080	5080	0
19	20231106	183800	402616820	5080	5080	5080	5080	0
20	20231106	183700	402616820	5080	5080	5080	5080	0
21	20231106	183600	402616820	5080	5080	5080	5080	0
22	20231106	183500	402616820	5080	5080	5080	5080	0
23	20231106	183400	402616820	5080	5080	5080	5080	0
24	20231106	183300	402616820	5080	5080	5080	5080	0
25	20231106	183200	402616820	5080	5080	5080	5080	0
26	20231106	183100	402616820	5080	5080	5080	5080	0
27	20231106	183000	402616820	5080	5080	5080	5080	0
28	20231106	182900	402616820	5080	5080	5080	5080	0
29	20231106	182800	402616820	5080	5080	5080	5080	0
30	20231106	182700	402616820	5080	5080	5080	5080	0
31	20231106	182600	402616820	5080	5080	5080	5080	0
32	20231106	182500	402616820	5080	5080	5080	5080	2564
33	20231106	182400	402616820	5080	5080	5080	5080	0
34	20231106	182300	402616820	5080	5080	5080	5080	0
35	20231106	182200	402616820	5080	5080	5080	5080	0
36	20231106	182100	402616820	5080	5080	5080	5080	0
37	20231106	182000	402616820	5080	5080	5080	5080	0
38	20231106	181900	402616820	5080	5080	5080	5080	0
39	20231106	181800	402616820	5080	5080	5080	5080	0
40	20231106	181700	402616820	5080	5080	5080	5080	0
41	20231106	181600	402616820	5080	5080	5080	5080	0
42	20231106	181500	402616820	5080	5080	5080	5080	0
43	20231106	181400	402616820	5080	5080	5080	5080	0
44	20231106	181300	402616820	5080	5080	5080	5080	0
45	20231106	181200	402616820	5080	5080	5080	5080	0
46	20231106	181100	402616820	5080	5080	5080	5080	0
47	20231106	181000	402616820	5080	5080	5080	5080	0
48	20231106	180900	402616820	5080	5080	5080	5080	0
49	20231106	180800	402616820	5080	5080	5080	5080	0
50	20231106	180700	402616820	5080	5080	5080	5080	0
51	20231106	180600	402616820	5080	5080	5080	5080	0
52	20231106	180500	402616820	5080	5080	5080	5080	0
53	20231106	180400	402616820	5080	5080	5080	5080	0
54	20231106	180300	402616820	5080	5080	5080	5080	0
55	20231106	180200	402616820	5080	5080	5080	5080	0
56	20231106	180100	402616820	5080	5080	5080	5080	0
57	20231106	180000	402616820	5080	5080	5080	5080	0
58	20231106	175900	402616820	5080	5080	5080	5080	0
59	20231106	175800	402616820	5080	5080	5080	5080	0
60	20231106	175700	402616820	5080	5080	5080	5080	0
61	20231106	175600	402616820	5080	5080	5080	5080	0
62	20231106	175500	402616820	5080	5080	5080	5080	2564
63	20231106	175400	402616820	5080	5080	5080	5080	0
64	20231106	175300	402616820	5080	5080	5080	5080	0
65	20231106	175200	402616820	5080	5080	5080	5080	0
66	20231106	175100	402616820	5080	5080	5080	5080	0
67	20231106	175000	402616820	5080	5080	5080	5080	0
68	20231106	174900	402616820	5080	5080	5080	5080	0
69	20231106	174800	402616820	5080	5080	5080	5080	0
70	20231106	174700	402616820	5080	5080	5080	5080	0
71	20231106	174600	402616820	5080	5080	5080	5080	0
72	20231106	174500	402616820	5080	5080	5080	5080	0
73	20231106	174400	402616820	5080	5080	5080	5080	0
74	20231106	174300	402616820	5080	5080	5080	5080	0
75	20231106	174200	402616820	5080	5080	5080	5080	0
76	20231106	174100	402616820	5080	5080	5080	5080	0
77	20231106	174000	402616820	5080	5080	5080	5080	0
78	20231106	173900	402616820	5080	5080	5080	5080	0
79	20231106	173800	402616820	5080	5080	5080	5080	0
80	20231106	173700	402616820	5080	5080	5080	5080	0
81	20231106	173600	402616820	5080	5080	5080	5080	0
82	20231106	173500	402616820	5080	5080	5080	5080	0
83	20231106	173400	402616820	5080	5080	5080	5080	0
84	20231106	173300	402616820	5080	5080	5080	5080	0
85	20231106	173200	402616820	5080	5080	5080	5080	0
86	20231106	173100	402616820	5080	5080	5080	5080	0
87	20231106	173000	402616820	5080	5080	5080	5080	0
88	20231106	172900	402616820	5080	5080	5080	5080	0
89	20231106	172800	402616820	5080	5080	5080	5080	0
90	20231106	172700	402616820	5080	5080	5080	5080	0
91	20231106	172600	402616820	5080	5080	5080	5080	0
92	20231106	172500	402616820	5080	5080	5080	5080	2564
93	20231106	172400	402616820	5080	5080	5080	5080	0
94	20231106	172300	402616820	5080	5080	5080	5080	0
95	20231106	172200	402616820	5080	5080	5080	5080	0
96	20231106	172100	402616820	5080	5080	5080	5080	0
97	20231106	172000	402616820	5080	5080	5080	5080	0
98	20231106	171900	402616820	5080	5080	5080	5080	0
99	20231106	171800	402616820	5080	5080	5080	5080	0
100	20231106	171700	402616820	5080	5080	5080	5080	0
101	20231106	171600	402616820	5080	5080	5080	5080	0
102	20231106	171500	402616820	5080	5080	5080	5080	0
103	20231106	171400	402616820	5080	5080	5080	5080	0
104	20231106	171300	402616820	5080	5080	5080	5080	0
105	20231106	171200	402616820	5080	5080	5080	5080	0
106	20231106	171100	402616820	5080	5080	5080	5080	0
107	20231106	171000	402616820	5080	5080	5080	5080	0
108	20231106	170900	402616820	5080	5080	5080	5080	0
109	20231106	170800	402616820	5080	5080	5080	5080	0
110	20231106	170700	402616820	5080	5080	5080	5080	0
111	20231106	170600	402616820	5080	5080	5080	5080	0
112	20231106	170500	402616820	5080	5080	5080	5080	0
113	20231106	170400	402616820	5080	5080	5080	5080	0
114	20231106	170300	402616820	5080	5080	5080	5080	0
115	20231106	170200	402616820	5080	5080	5080	5080	0
116	20231106	170100	402616820	5080	5080	5080	5080	0
117	20231106	170000	402616820	5080	5080	5080	5080	0
118	20231106	165900	402616820	5080	5080	5080	5080	0
119	20231106	165800	402616820	5080	5080	5080	5080	0
120	20231106	165700	402616820	5080	5080	5080	5080	0
121	20231106	165600	402616820	5080	5080	5080	5080	0
122	20231106	165500	402616820	5080	5080	5080	5080	2564
123	20231106	165400	402616820	5080	5080	5080	5080	0
124	20231106	165300	402616820	5080	5080	5080	5080	0
125	20231106	165200	402616820	5080	5080	5080	5080	0
126	20231106	165100	402616820	5080	5080	5080	5080	0
127	20231106	165000	402616820	5080	5080	5080	5080	0
128	20231106	164900	402616820	5080	5080	5080	5080	0
129	20231106	164800	402616820	5080	5080	5080	5080	0
130	20231106	164700	402616820	5080	5080	5080	5080	0
131	20231106	164600	402616820	5080	5080	5080	5080	0
132	20231106	164500	402616820	5080	5080	5080	5080	0
133	20231106	164400	402616820	5080	5080	5080	5080	0
134	20231106	164300	402616820	5080	5080	5080	5080	0
135	20231106	164200	402616820	5080	5080	5080	5080	0
136	20231106	164100	402616820	5080	5080	5080	5080	0
137	20231106	164000	402616820	5080	5080	5080	5080	0
138	20231106	163900	402616820	5080	5080	5080	5080	0
139	20231106	163800	402616820	5080	5080	5080	5080	0
140	20231106	163700	402616820	5080	5080	5080	5080	0
141	20231106	163600	402616820	5080	5080	5080	5080	0
142	20231106	163500	402616820	5080	5080	5080	5080	0
143	20231106	163400	402616820	5080	5080	5080	5080	0
144	20231106	163300	402616820	5080	5080	5080	5080	0
145	20231106	163200	402616820	5080	5080	5080	5080	0
146	20231106	163100	402616820	5080	5080	5080	5080	0
147	20231106	163000	402616820	5080	5080	5080	5080	0
148	20231106	162900	402616820	5080	5080	5080	5080	0
149	20231106	162800	402616820	5080	5080	5080	5080	0
150	20231106	162700	402616820	5080	5080	5080	5080	0
151	20231106	162600	402616820	5080	5080	5080	5080	0
152	20231106	162500	402616820	5080	5080	5080	5080	2564
153	20231106	162400	402616820	5080	5080	5080	5080	0
154	20231106	162300	402616820	5080	5080	5080	5080	0
155	20231106	162200	402616820	5080	5080	5080	5080	0
156	20231106	162100	402616820	5080	5080	5080	5080	0
157	20231106	162000	402616820	5080	5080	5080	5080	0
158	20231106	161900	402616820	5080	5080	5080	5080	0
159	20231106	161800	402616820	5080	5080	5080	5080	0
160	20231106	161700	402616820	5080	5080	5080	5080	0
161	20231106	161600	402616820	5080	5080	5080	5080	0
162	20231106	161500	402616820	5080	5080	5080	5080	0
163	20231106	161400	402616820	5080	5080	5080	5080	0
164	20231106	161300	402616820	5080	5080	5080	5080	0
165	20231106	161200	402616820	5080	5080	5080	5080	0
166	20231106	161100	402616820	5080	5080	5080	5080	0
167	20231106	161000	402616820	5080	5080	5080	5080	0
168	20231106	160900	402616820	5080	5080	5080	5080	0
169	20231106	160800	402616820	5080	5080	5080	5080	0
170	20231106	160700	402616820	5080	5080	5080	5080	0
171	20231106	160600	402616820	5080	5080	5080	5080	0
172	20231106	160500	402616820	5080	5080	5080	5080	0
173	20231106	160400	402616820	5080	5080	5080	5080	0
174	20231106	160300	402616820	5080	5080	5080	5080	0
175	20231106	160200	402616820	5080	5080	5080	5080	0
176	20231106	160100	402616820	5080	5080	5080	5080	0
177	20231106	160000	402616820	5080	5080	5080	5080	0
178	20231106	155900	402616820	5080	5080	5080	5080	0
179	20231106	155800	402616820	5080	5080	5080	5080	0
180	20231106	155700	402616820	5080	5080	5080	5080	0
181	20231106	155600	402616820	5080	5080	5080	5080	0
182	20231106	155500	402616820	5080	5080	5080	5080	2564
183	20231106	155400	402616820	5080	5080	5080	5080	0
184	20231106	155300	402616820	5080	5080	5080	5080	0
185	20231106	155200	402616820	5080	5080	5080	5080	0
186	20231106	155100	402616820	5080	5080	5080	5080	0
187	20231106	155000	402616820	5080	5080	5080	5080	0
188	20231106	154900	402616820	5080	5080	5080	5080	0
189	20231106	154800	402616820	5080	5080	5080	5080	0
190	20231106	154700	402616820	5080	5080	5080	5080	0
191	20231106	154600	402616820	5080	5080	5080	5080	0
192	20231106	154500	402616820	5080	5080	5080	5080	0
193	20231106	154400	402616820	5080	5080	5080	5080	0
194	20231106	154300	402616820	5080	5080	5080	5080	0
195	20231106	154200	402616820	5080	5080	5080	5080	0
196	20231106	154100	402616820	5080	5080	5080	5080	0
197	20231106	154000	402616820	5080	5080	5080	5080	0
198	20231106	153900	402616820	5080	5080	5080	5080	0
199	20231106	153800	402616820	5080	5080	5080	5080	0
200	20231106	153700	402616820	5080	5080	5080	5080	0
201	20231106	153600	402616820	5080	5080	5080	5080	0
202	20231106	153500	402616820	5080	5080	5080	5080	0
203	20231106	153400	402616820	5080	5080	5080	5080	0
204	20231106	153300	402616820	5080	5080	5080	5080	0
205	20231106	153200	402616820	5080	5080	5080	5080	0
206	20231106	153100	402616820	5080	5080	5080	5080	0
207	20231106	153000	402616820	5080	5080	5080	5080	2564
208	20231106	152900	389591700	5070	5070	5070	5070	0
209	20231106	152800	389591700	5070	5070	5070	5070	0
210	20231106	152700	389591700	5070	5070	5070	5070	0
211	20231106	152600	389591700	5070	5070	5070	5070	0
212	20231106	152500	389591700	5070	5070	5070	5070	0
213	20231106	152400	389591700	5070	5070	5070	5070	0
214	20231106	152300	389591700	5070	5070	5070	5070	0
215	20231106	152200	389591700	5070	5070	5070	5070	0
216	20231106	152100	389591700	5070	5070	5070	5070	0
217	20231106	152000	389591700	5070	5070	5070	5070	0
218	20231106	151900	389591700	5070	5070	5070	5070	62
219	20231106	151800	389277360	5070	5070	5070	5070	142
220	20231106	151700	388557420	5080	5080	5080	5080	9
221	20231106	151600	388511700	5070	5070	5070	5070	40
222	20231106	151500	388308900	5080	5080	5080	5080	1
223	20231106	151400	388303820	5080	5080	5080	5080	0
224	20231106	151300	388303820	5080	5080	5080	5080	160
225	20231106	151200	387491020	5070	5070	5070	5070	0
226	20231106	151100	387491020	5070	5080	5080	5070	307
227	20231106	151000	385932080	5090	5090	5090	5090	0
228	20231106	150900	385932080	5090	5090	5090	5090	23
229	20231106	150800	385815010	5090	5090	5090	5090	0
230	20231106	150700	385815010	5090	5080	5090	5080	30
231	20231106	150600	385662600	5070	5070	5070	5070	0
232	20231106	150500	385662600	5070	5070	5070	5070	0
233	20231106	150400	385662600	5070	5070	5070	5070	0
234	20231106	150300	385662600	5070	5070	5070	5070	4
235	20231106	150200	385642320	5080	5080	5080	5080	8
236	20231106	150100	385601680	5080	5080	5080	5080	0
237	20231106	150000	385601680	5080	5080	5080	5080	5991
238	20231106	145900	355167400	5090	5090	5090	5090	30
239	20231106	145800	355014700	5090	5090	5090	5090	1
240	20231106	145700	355009610	5090	5090	5090	5090	5
241	20231106	145600	354984160	5090	5090	5090	5090	0
242	20231106	145500	354984160	5090	5090	5090	5090	0
243	20231106	145400	354984160	5090	5090	5090	5090	106
244	20231106	145300	354444620	5090	5090	5090	5090	343
245	20231106	145200	352698750	5090	5090	5090	5090	494
246	20231106	145100	350184290	5080	5080	5080	5080	21
247	20231106	145000	350077610	5090	5090	5090	5090	26
248	20231106	144900	349945270	5080	5080	5080	5080	10
249	20231106	144800	349894470	5100	5100	5100	5100	0
250	20231106	144700	349894470	5100	5100	5100	5100	43
251	20231106	144600	349675170	5090	5090	5090	5090	677
252	20231106	144500	346229240	5090	5080	5090	5080	170
253	20231106	144400	345365540	5090	5090	5090	5090	10
254	20231106	144300	345314640	5090	5090	5090	5090	0
255	20231106	144200	345314640	5090	5090	5090	5090	101
256	20231106	144100	344800550	5080	5080	5080	5080	0
257	20231106	144000	344800550	5080	5090	5090	5080	170
258	20231106	143900	343935350	5090	5080	5090	5070	2345
259	20231106	143800	332008700	5080	5070	5080	5070	3122
260	20231106	143700	316164060	5070	5070	5070	5070	0
261	20231106	143600	316164060	5070	5070	5070	5070	0
262	20231106	143500	316164060	5070	5070	5070	5070	0
263	20231106	143400	316164060	5070	5060	5070	5060	6
264	20231106	143300	316133650	5060	5070	5070	5060	515
265	20231106	143200	313527650	5070	5070	5070	5070	0
266	20231106	143100	313527650	5070	5070	5070	5070	0
267	20231106	143000	313527650	5070	5070	5070	5070	0
268	20231106	142900	313527650	5070	5050	5070	5050	15
269	20231106	142800	313451800	5050	5060	5060	5050	2502
270	20231106	142700	300814810	5060	5060	5060	5060	600
271	20231106	142600	297778810	5060	5060	5060	5060	437
272	20231106	142500	295567590	5060	5060	5060	5060	0
273	20231106	142400	295567590	5060	5060	5060	5060	1
274	20231106	142300	295562530	5070	5070	5070	5070	0
275	20231106	142200	295562530	5070	5070	5070	5070	0
276	20231106	142100	295562530	5070	5070	5070	5070	39
277	20231106	142000	295364800	5070	5070	5070	5070	0
278	20231106	141900	295364800	5070	5070	5070	5070	0
279	20231106	141800	295364800	5070	5070	5070	5070	0
280	20231106	141700	295364800	5070	5070	5070	5070	6
281	20231106	141600	295334380	5070	5070	5070	5070	0
282	20231106	141500	295334380	5070	5060	5070	5060	127
283	20231106	141400	294691700	5070	5060	5070	5060	22
284	20231106	141300	294580360	5070	5070	5070	5070	0
285	20231106	141200	294580360	5070	5070	5070	5070	531
286	20231106	141100	291888190	5070	5070	5070	5070	0
287	20231106	141000	291888190	5070	5070	5070	5070	40
288	20231106	140900	291685390	5070	5070	5070	5070	0
289	20231106	140800	291685390	5070	5070	5070	5070	0
290	20231106	140700	291685390	5070	5070	5070	5070	300
291	20231106	140600	290164390	5070	5070	5070	5070	0
292	20231106	140500	290164390	5070	5070	5070	5070	77
293	20231106	140400	289774000	5060	5060	5060	5060	0
294	20231106	140300	289774000	5060	5060	5060	5060	50
295	20231106	140200	289521000	5060	5060	5060	5060	300
296	20231106	140100	288003000	5060	5060	5060	5060	0
297	20231106	140000	288003000	5060	5060	5060	5060	0
298	20231106	135900	288003000	5060	5060	5060	5060	0
299	20231106	135800	288003000	5060	5060	5060	5060	0
300	20231106	135700	288003000	5060	5060	5060	5060	0
301	20231106	135600	288003000	5060	5060	5060	5060	0
302	20231106	135500	288003000	5060	5060	5060	5060	0
303	20231106	135400	288003000	5060	5060	5060	5060	841
304	20231106	135300	283747540	5060	5060	5060	5060	20
305	20231106	135200	283646340	5060	5060	5060	5060	0
306	20231106	135100	283646340	5060	5060	5060	5060	0
307	20231106	135000	283646340	5060	5060	5060	5060	6
308	20231106	134900	283615980	5060	5060	5060	5060	20
309	20231106	134800	283514780	5060	5060	5060	5060	173
310	20231106	134700	282639400	5060	5060	5060	5060	0
311	20231106	134600	282639400	5060	5060	5060	5060	50
312	20231106	134500	282386400	5060	5060	5060	5060	0
313	20231106	134400	282386400	5060	5060	5060	5060	0
314	20231106	134300	282386400	5060	5060	5060	5060	0
315	20231106	134200	282386400	5060	5060	5060	5060	8
316	20231106	134100	282345920	5060	5060	5060	5060	400
317	20231106	134000	280321920	5060	5060	5060	5060	0
318	20231106	133900	280321920	5060	5060	5060	5060	2
319	20231106	133800	280311800	5050	5050	5050	5040	1326
320	20231106	133700	273615520	5050	5050	5050	5050	748
321	20231106	133600	269838120	5060	5060	5060	5060	1
322	20231106	133500	269833060	5060	5060	5060	5060	0
323	20231106	133400	269833060	5060	5060	5060	5060	2
324	20231106	133300	269822940	5050	5050	5050	5050	0
325	20231106	133200	269822940	5050	5050	5050	5050	0
326	20231106	133100	269822940	5050	5050	5050	5050	0
327	20231106	133000	269822940	5050	5050	5050	5050	362
328	20231106	132900	267994840	5040	5040	5040	5040	0
329	20231106	132800	267994840	5040	5050	5050	5040	200
330	20231106	132700	266985840	5040	5040	5040	5040	800
331	20231106	132600	262953840	5040	5050	5050	5040	656
332	20231106	132500	259647040	5050	5050	5050	5050	0
333	20231106	132400	259647040	5050	5050	5050	5050	300
334	20231106	132300	258132040	5050	5050	5050	5050	0
335	20231106	132200	258132040	5050	5050	5050	5050	20
336	20231106	132100	258031040	5050	5050	5050	5050	0
337	20231106	132000	258031040	5050	5050	5050	5050	377
338	20231106	131900	256127190	5050	5050	5050	5050	0
339	20231106	131800	256127190	5050	5050	5050	5050	0
340	20231106	131700	256127190	5050	5050	5050	5050	0
341	20231106	131600	256127190	5050	5050	5050	5050	0
342	20231106	131500	256127190	5050	5050	5050	5050	1
343	20231106	131400	256122140	5050	5050	5050	5050	272
344	20231106	131300	254748540	5050	5050	5050	5050	0
345	20231106	131200	254748540	5050	5050	5050	5050	678
346	20231106	131100	251324640	5050	5050	5050	5050	1
347	20231106	131000	251319590	5050	5050	5050	5050	0
348	20231106	130900	251319590	5050	5050	5050	5050	5
349	20231106	130800	251294340	5050	5050	5050	5050	5
350	20231106	130700	251269090	5050	5050	5050	5050	656
351	20231106	130600	247956290	5050	5050	5050	5050	450
352	20231106	130500	245683790	5050	5050	5050	5050	30
353	20231106	130400	245532290	5040	5040	5040	5040	0
354	20231106	130300	245532290	5040	5040	5040	5040	208
355	20231106	130200	244483970	5040	5040	5040	5040	0
356	20231106	130100	244483970	5040	5040	5040	5040	0
357	20231106	130000	244483970	5040	5040	5040	5040	0
358	20231106	125900	244483970	5040	5040	5040	5040	0
359	20231106	125800	244483970	5040	5040	5040	5040	44
360	20231106	125700	244262210	5040	5040	5040	5040	0
361	20231106	125600	244262210	5040	5040	5040	5040	352
362	20231106	125500	242488130	5040	5040	5040	5040	0
363	20231106	125400	242488130	5040	5040	5040	5040	70
364	20231106	125300	242135330	5040	5040	5040	5040	0
365	20231106	125200	242135330	5040	5040	5040	5040	0
366	20231106	125100	242135330	5040	5040	5040	5040	19
367	20231106	125000	242039570	5050	5050	5050	5050	0
368	20231106	124900	242039570	5050	5050	5050	5050	0
369	20231106	124800	242039570	5050	5050	5050	5050	303
370	20231106	124700	240509420	5050	5050	5050	5050	1
371	20231106	124600	240504370	5050	5050	5050	5050	17
372	20231106	124500	240418520	5050	5050	5050	5050	1
373	20231106	124400	240413470	5050	5050	5050	5050	0
374	20231106	124300	240413470	5050	5050	5050	5040	1932
375	20231106	124200	230671870	5050	5050	5050	5050	0
376	20231106	124100	230671870	5050	5050	5050	5050	100
377	20231106	124000	230166870	5050	5050	5050	5050	22
378	20231106	123900	230055770	5050	5050	5050	5050	726
379	20231106	123800	226389470	5050	5050	5050	5050	0
380	20231106	123700	226389470	5050	5050	5050	5050	0
381	20231106	123600	226389470	5050	5050	5050	5050	0
382	20231106	123500	226389470	5050	5050	5050	5050	40
383	20231106	123400	226187470	5050	5050	5050	5050	0
384	20231106	123300	226187470	5050	5050	5050	5050	120
385	20231106	123200	225581470	5050	5050	5050	5050	1
386	20231106	123100	225576420	5050	5050	5050	5050	0
387	20231106	123000	225576420	5050	5050	5050	5050	900
388	20231106	122900	221031420	5050	5050	5050	5050	0
389	20231106	122800	221031420	5050	5050	5050	5050	0
390	20231106	122700	221031420	5050	5050	5050	5050	15
391	20231106	122600	220955670	5050	5050	5050	5050	1
392	20231106	122500	220950620	5050	5050	5050	5050	0
393	20231106	122400	220950620	5050	5050	5050	5050	0
394	20231106	122300	220950620	5050	5050	5050	5050	0
395	20231106	122200	220950620	5050	5050	5050	5050	0
396	20231106	122100	220950620	5050	5050	5050	5050	198
397	20231106	122000	219950720	5050	5050	5050	5050	13
398	20231106	121900	219885070	5050	5050	5050	5050	405
399	20231106	121800	217839820	5060	5050	5060	5050	431
400	20231106	121700	215658970	5050	5050	5050	5050	0
401	20231106	121600	215658970	5050	5050	5050	5050	443
402	20231106	121500	213421820	5060	5060	5060	5060	0
403	20231106	121400	213421820	5060	5060	5060	5060	0
404	20231106	121300	213421820	5060	5060	5060	5060	0
405	20231106	121200	213421820	5060	5060	5060	5060	170
406	20231106	121100	212561620	5070	5070	5070	5070	0
407	20231106	121000	212561620	5070	5070	5070	5070	0
408	20231106	120900	212561620	5070	5070	5070	5070	0
409	20231106	120800	212561620	5070	5070	5070	5070	0
410	20231106	120700	212561620	5070	5070	5070	5070	10
411	20231106	120600	212510920	5060	5060	5060	5060	338
412	20231106	120500	210800640	5070	5070	5070	5070	0
413	20231106	120400	210800640	5070	5070	5070	5070	3
414	20231106	120300	210785430	5060	5060	5060	5060	399
415	20231106	120200	208766490	5060	5060	5060	5060	10
416	20231106	120100	208715890	5060	5060	5060	5060	0
417	20231106	120000	208715890	5060	5060	5060	5060	5
418	20231106	115900	208690590	5060	5060	5060	5060	0
419	20231106	115800	208690590	5060	5060	5060	5060	4
420	20231106	115700	208670350	5070	5070	5070	5070	5
421	20231106	115600	208645000	5060	5060	5060	5060	65
422	20231106	115500	208316100	5060	5060	5060	5060	30
423	20231106	115400	208164300	5070	5060	5070	5060	105
424	20231106	115300	207632000	5070	5070	5070	5070	1
425	20231106	115200	207626930	5060	5060	5060	5060	5
426	20231106	115100	207601630	5060	5060	5060	5060	0
427	20231106	115000	207601630	5060	5060	5060	5060	5
428	20231106	114900	207576330	5060	5060	5060	5060	5
429	20231106	114800	207551030	5060	5060	5060	5060	10
430	20231106	114700	207500430	5060	5050	5060	5050	1075
431	20231106	114600	202060980	5060	5060	5060	5060	867
432	20231106	114500	197673960	5060	5060	5060	5060	5
433	20231106	114400	197648660	5060	5060	5060	5060	0
434	20231106	114300	197648660	5060	5060	5060	5060	5
435	20231106	114200	197623360	5060	5060	5060	5060	0
436	20231106	114100	197623360	5060	5070	5070	5060	6
437	20231106	114000	197592990	5060	5060	5060	5060	5
438	20231106	113900	197567690	5060	5060	5060	5060	0
439	20231106	113800	197567690	5060	5060	5060	5060	374
440	20231106	113700	195675250	5060	5060	5060	5060	0
441	20231106	113600	195675250	5060	5060	5060	5060	5
442	20231106	113500	195649950	5060	5060	5060	5060	0
443	20231106	113400	195649950	5060	5060	5060	5060	5
444	20231106	113300	195624650	5070	5070	5070	5070	1
445	20231106	113200	195619580	5060	5060	5060	5060	5
446	20231106	113100	195594280	5060	5060	5060	5060	22
447	20231106	113000	195482960	5060	5060	5060	5060	5
448	20231106	112900	195457660	5060	5060	5060	5060	5
449	20231106	112800	195432360	5060	5060	5060	5060	1
450	20231106	112700	195427300	5060	5060	5060	5060	5
451	20231106	112600	195402000	5060	5060	5060	5060	0
452	20231106	112500	195402000	5060	5060	5060	5060	5
453	20231106	112400	195376700	5060	5060	5060	5060	0
454	20231106	112300	195376700	5060	5060	5060	5060	208
455	20231106	112200	194324220	5060	5060	5060	5060	0
456	20231106	112100	194324220	5060	5060	5060	5060	10
457	20231106	112000	194273620	5070	5060	5070	5060	6
458	20231106	111900	194243250	5070	5070	5070	5070	100
459	20231106	111800	193736250	5060	5060	5060	5060	5
460	20231106	111700	193710950	5070	5070	5070	5070	0
461	20231106	111600	193710950	5070	5060	5070	5060	15
462	20231106	111500	193635040	5060	5060	5060	5060	14
463	20231106	111400	193564200	5060	5060	5060	5060	5
464	20231106	111300	193538900	5060	5060	5060	5060	0
465	20231106	111200	193538900	5060	5060	5060	5060	149
466	20231106	111100	192784960	5070	5070	5070	5070	103
467	20231106	111000	192262750	5060	5060	5060	5060	5
468	20231106	110900	192237450	5070	5060	5070	5060	10
469	20231106	110800	192186800	5070	5070	5070	5070	956
470	20231106	110700	187339880	5070	5070	5070	5070	409
471	20231106	110600	185266250	5080	5080	5080	5080	198
472	20231106	110500	184260410	5070	5080	5090	5070	236
473	20231106	110400	183060420	5070	5070	5070	5070	0
474	20231106	110300	183060420	5070	5080	5080	5070	112
475	20231106	110200	182492380	5080	5070	5080	5070	229
476	20231106	110100	181329130	5070	5070	5070	5070	5
477	20231106	110000	181303780	5070	5070	5070	5070	5
478	20231106	105900	181278430	5070	5070	5070	5070	50
479	20231106	105800	181024930	5070	5070	5070	5070	835
480	20231106	105700	176791480	5070	5070	5070	5070	110
481	20231106	105600	176233780	5070	5070	5070	5070	5
482	20231106	105500	176208430	5070	5070	5070	5070	199
483	20231106	105400	175199500	5070	5070	5070	5070	107
484	20231106	105300	174657010	5070	5070	5070	5070	0
485	20231106	105200	174657010	5070	5070	5070	5070	5
486	20231106	105100	174631660	5070	5070	5070	5070	9
487	20231106	105000	174586030	5070	5080	5080	5070	111
488	20231106	104900	174022280	5070	5070	5070	5070	5
489	20231106	104800	173996930	5080	5080	5080	5080	1
490	20231106	104700	173991850	5070	5070	5070	5070	55
491	20231106	104600	173713000	5070	5070	5070	5070	0
492	20231106	104500	173713000	5070	5070	5070	5070	5
493	20231106	104400	173687650	5080	5080	5080	5080	406
494	20231106	104300	171625170	5060	5060	5060	5060	5
495	20231106	104200	171599870	5080	5060	5080	5060	2001
496	20231106	104100	161474790	5060	5070	5080	5060	71
497	20231106	104000	161114270	5060	5060	5060	5060	505
498	20231106	103900	158558970	5070	5070	5070	5070	6
499	20231106	103800	158528550	5070	5070	5070	5070	16
500	20231106	103700	158447430	5070	5070	5070	5070	0
501	20231106	103600	158447430	5070	5060	5070	5060	1591
502	20231106	103500	150381110	5070	5070	5070	5070	177
503	20231106	103400	149483720	5060	5060	5060	5060	11
504	20231106	103300	149428060	5060	5060	5060	5060	20
505	20231106	103200	149326860	5060	5060	5060	5060	5
506	20231106	103100	149301560	5060	5060	5060	5060	30
507	20231106	103000	149149760	5060	5060	5060	5060	11
508	20231106	102900	149094100	5060	5060	5060	5060	211
509	20231106	102800	148026440	5060	5060	5060	5060	112
510	20231106	102700	147459720	5060	5060	5060	5060	15
511	20231106	102600	147383820	5060	5060	5060	5060	394
512	20231106	102500	145390180	5060	5060	5060	5060	30
513	20231106	102400	145238380	5070	5070	5070	5070	0
514	20231106	102300	145238380	5070	5070	5070	5070	1320
515	20231106	102200	138545980	5070	5070	5070	5070	0
516	20231106	102100	138545980	5070	5080	5080	5070	556
517	20231106	102000	135727050	5080	5070	5080	5070	66
518	20231106	101900	135392120	5080	5080	5080	5080	34
519	20231106	101800	135219400	5080	5070	5080	5060	1100
520	20231106	101700	129635320	5080	5070	5080	5070	36
521	20231106	101600	129452500	5080	5080	5080	5070	26
522	20231106	101500	129320470	5080	5080	5080	5080	0
523	20231106	101400	129320470	5080	5080	5080	5070	36
524	20231106	101300	129137640	5080	5070	5080	5070	119
525	20231106	101200	128534290	5070	5060	5070	5060	107
526	20231106	101100	127992850	5060	5060	5060	5060	140
527	20231106	101000	127284450	5060	5060	5060	5060	5
528	20231106	100900	127259150	5060	5060	5060	5060	41
529	20231106	100800	127051690	5070	5070	5070	5070	1
530	20231106	100700	127046620	5060	5060	5060	5060	5
531	20231106	100600	127021320	5060	5060	5060	5060	14
532	20231106	100500	126950480	5060	5070	5070	5060	22
533	20231106	100400	126838990	5060	5060	5060	5060	33
534	20231106	100300	126672010	5060	5060	5060	5060	35
535	20231106	100200	126494910	5060	5060	5060	5060	50
536	20231106	100100	126241910	5060	5070	5070	5060	695
537	20231106	100000	122720050	5070	5070	5070	5070	2052
538	20231106	095900	112316410	5070	5070	5070	5070	30
539	20231106	095800	112164310	5070	5070	5070	5070	220
540	20231106	095700	111048910	5070	5070	5070	5070	0
541	20231106	095600	111048910	5070	5070	5070	5070	526
542	20231106	095500	108382090	5070	5070	5070	5070	3
543	20231106	095400	108366880	5070	5080	5080	5070	10
544	20231106	095300	108316130	5070	5070	5070	5070	0
545	20231106	095200	108316130	5070	5070	5070	5070	5
546	20231106	095100	108290780	5070	5070	5070	5070	0
547	20231106	095000	108290780	5070	5070	5070	5070	5
548	20231106	094900	108265430	5060	5070	5070	5060	35
549	20231106	094800	108088030	5070	5060	5070	5060	2
550	20231106	094700	108077900	5070	5060	5070	5060	85
551	20231106	094600	107647000	5060	5070	5070	5060	152
552	20231106	094500	106876610	5070	5070	5070	5070	5
553	20231106	094400	106851260	5070	5070	5070	5070	0
554	20231106	094300	106851260	5070	5070	5090	5070	85
555	20231106	094200	106418910	5070	5080	5090	5070	347
556	20231106	094100	104657360	5080	5080	5080	5080	73
557	20231106	094000	104286520	5080	5080	5080	5080	67
558	20231106	093900	103946160	5080	5080	5080	5080	787
559	20231106	093800	99948200	5080	5070	5080	5070	66
560	20231106	093700	99613070	5080	5080	5080	5070	171
561	20231106	093600	98744410	5070	5070	5070	5060	1036
562	20231106	093500	93492090	5070	5070	5070	5060	115
563	20231106	093400	92909140	5070	5070	5070	5060	175
564	20231106	093300	92021940	5060	5060	5060	5060	855
565	20231106	093200	87695640	5060	5050	5060	5050	273
566	20231106	093100	86316910	5050	5050	5050	5050	40
567	20231106	093000	86114910	5050	5050	5060	5050	91
568	20231106	092900	85655300	5050	5050	5050	5040	1677
569	20231106	092800	77186500	5060	5050	5060	5050	273
570	20231106	092700	75807840	5050	5060	5070	5040	1012
571	20231106	092600	70687390	5050	5040	5050	5040	287
572	20231106	092500	69238170	5040	5060	5060	5040	752
573	20231106	092400	65437090	5050	5050	5060	5030	2466
574	20231106	092300	52981340	5020	5020	5020	5020	5
575	20231106	092200	52956240	5010	5010	5010	5010	0
576	20231106	092100	52956240	5010	5040	5040	5010	423
577	20231106	092000	50830170	5040	5030	5040	5030	206
578	20231106	091900	49793980	5030	5030	5030	5030	7
579	20231106	091800	49758770	5020	5020	5030	5020	56
580	20231106	091700	49477640	5020	5020	5020	5020	413
581	20231106	091600	47404380	5020	5010	5030	5010	1944
582	20231106	091500	37655300	5020	5020	5020	5020	98
583	20231106	091400	37163340	5020	5030	5030	5020	12
584	20231106	091300	37103030	5030	5030	5030	5030	0
585	20231106	091200	37103030	5030	5040	5040	5010	427
586	20231106	091100	34962330	5040	5030	5040	5030	156
587	20231106	091000	34176710	5020	5040	5040	5020	137
588	20231106	090900	33486330	5040	5010	5040	5010	211
589	20231106	090800	32429070	5010	5030	5030	5010	632
590	20231106	090700	29259400	5030	5050	5050	5030	694
591	20231106	090600	25758880	5050	5050	5050	5050	67
592	20231106	090500	25420530	5050	5030	5050	5030	114
593	20231106	090400	24845000	5030	5030	5030	5030	291
594	20231106	090300	23381270	5030	5030	5030	5030	12
595	20231106	090200	23320910	5030	5030	5040	5030	146
596	20231106	090100	22585580	5010	5050	5050	5010	2308
597	20231106	090000	10955570	5050	5050	5060	5050	1771