KissMeData/052260/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193100	320058570	9830	9830	9830	9830	763
3	20231106	193000	320058570	9830	9830	9830	9830	0
4	20231106	192900	320058570	9830	9830	9830	9830	0
5	20231106	192800	320058570	9830	9830	9830	9830	0
6	20231106	192700	320058570	9830	9830	9830	9830	0
7	20231106	192600	320058570	9830	9830	9830	9830	0
8	20231106	192500	320058570	9830	9830	9830	9830	0
9	20231106	192400	320058570	9830	9830	9830	9830	0
10	20231106	192300	320058570	9830	9830	9830	9830	0
11	20231106	192200	320058570	9830	9830	9830	9830	0
12	20231106	192100	320058570	9830	9830	9830	9830	0
13	20231106	192000	320058570	9830	9830	9830	9830	0
14	20231106	191900	320058570	9830	9830	9830	9830	0
15	20231106	191800	320058570	9830	9830	9830	9830	0
16	20231106	191700	320058570	9830	9830	9830	9830	0
17	20231106	191600	320058570	9830	9830	9830	9830	0
18	20231106	191500	320058570	9830	9830	9830	9830	0
19	20231106	191400	320058570	9830	9830	9830	9830	0
20	20231106	191300	320058570	9830	9830	9830	9830	0
21	20231106	191200	320058570	9830	9830	9830	9830	0
22	20231106	191100	320058570	9830	9830	9830	9830	0
23	20231106	191000	320058570	9830	9830	9830	9830	0
24	20231106	190900	320058570	9830	9830	9830	9830	0
25	20231106	190800	320058570	9830	9830	9830	9830	0
26	20231106	190700	320058570	9830	9830	9830	9830	0
27	20231106	190600	320058570	9830	9830	9830	9830	0
28	20231106	190500	320058570	9830	9830	9830	9830	0
29	20231106	190400	320058570	9830	9830	9830	9830	0
30	20231106	190300	320058570	9830	9830	9830	9830	0
31	20231106	190200	320058570	9830	9830	9830	9830	0
32	20231106	190100	320058570	9830	9830	9830	9830	763
33	20231106	190000	320058570	9830	9830	9830	9830	0
34	20231106	185900	320058570	9830	9830	9830	9830	0
35	20231106	185800	320058570	9830	9830	9830	9830	0
36	20231106	185700	320058570	9830	9830	9830	9830	0
37	20231106	185600	320058570	9830	9830	9830	9830	0
38	20231106	185500	320058570	9830	9830	9830	9830	0
39	20231106	185400	320058570	9830	9830	9830	9830	0
40	20231106	185300	320058570	9830	9830	9830	9830	0
41	20231106	185200	320058570	9830	9830	9830	9830	0
42	20231106	185100	320058570	9830	9830	9830	9830	0
43	20231106	185000	320058570	9830	9830	9830	9830	0
44	20231106	184900	320058570	9830	9830	9830	9830	0
45	20231106	184800	320058570	9830	9830	9830	9830	0
46	20231106	184700	320058570	9830	9830	9830	9830	0
47	20231106	184600	320058570	9830	9830	9830	9830	0
48	20231106	184500	320058570	9830	9830	9830	9830	0
49	20231106	184400	320058570	9830	9830	9830	9830	0
50	20231106	184300	320058570	9830	9830	9830	9830	0
51	20231106	184200	320058570	9830	9830	9830	9830	0
52	20231106	184100	320058570	9830	9830	9830	9830	0
53	20231106	184000	320058570	9830	9830	9830	9830	0
54	20231106	183900	320058570	9830	9830	9830	9830	0
55	20231106	183800	320058570	9830	9830	9830	9830	0
56	20231106	183700	320058570	9830	9830	9830	9830	0
57	20231106	183600	320058570	9830	9830	9830	9830	0
58	20231106	183500	320058570	9830	9830	9830	9830	0
59	20231106	183400	320058570	9830	9830	9830	9830	0
60	20231106	183300	320058570	9830	9830	9830	9830	0
61	20231106	183200	320058570	9830	9830	9830	9830	0
62	20231106	183100	320058570	9830	9830	9830	9830	763
63	20231106	183000	320058570	9830	9830	9830	9830	0
64	20231106	182900	320058570	9830	9830	9830	9830	0
65	20231106	182800	320058570	9830	9830	9830	9830	0
66	20231106	182700	320058570	9830	9830	9830	9830	0
67	20231106	182600	320058570	9830	9830	9830	9830	0
68	20231106	182500	320058570	9830	9830	9830	9830	0
69	20231106	182400	320058570	9830	9830	9830	9830	0
70	20231106	182300	320058570	9830	9830	9830	9830	0
71	20231106	182200	320058570	9830	9830	9830	9830	0
72	20231106	182100	320058570	9830	9830	9830	9830	0
73	20231106	182000	320058570	9830	9830	9830	9830	0
74	20231106	181900	320058570	9830	9830	9830	9830	0
75	20231106	181800	320058570	9830	9830	9830	9830	0
76	20231106	181700	320058570	9830	9830	9830	9830	0
77	20231106	181600	320058570	9830	9830	9830	9830	0
78	20231106	181500	320058570	9830	9830	9830	9830	0
79	20231106	181400	320058570	9830	9830	9830	9830	0
80	20231106	181300	320058570	9830	9830	9830	9830	0
81	20231106	181200	320058570	9830	9830	9830	9830	0
82	20231106	181100	320058570	9830	9830	9830	9830	0
83	20231106	181000	320058570	9830	9830	9830	9830	0
84	20231106	180900	320058570	9830	9830	9830	9830	0
85	20231106	180800	320058570	9830	9830	9830	9830	0
86	20231106	180700	320058570	9830	9830	9830	9830	0
87	20231106	180600	320058570	9830	9830	9830	9830	0
88	20231106	180500	320058570	9830	9830	9830	9830	0
89	20231106	180400	320058570	9830	9830	9830	9830	0
90	20231106	180300	320058570	9830	9830	9830	9830	0
91	20231106	180200	320058570	9830	9830	9830	9830	0
92	20231106	180100	320058570	9830	9830	9830	9830	763
93	20231106	180000	320058570	9830	9830	9830	9830	0
94	20231106	175900	320058570	9830	9830	9830	9830	0
95	20231106	175800	320058570	9830	9830	9830	9830	0
96	20231106	175700	320058570	9830	9830	9830	9830	0
97	20231106	175600	320058570	9830	9830	9830	9830	0
98	20231106	175500	320058570	9830	9830	9830	9830	0
99	20231106	175400	320058570	9830	9830	9830	9830	0
100	20231106	175300	320058570	9830	9830	9830	9830	0
101	20231106	175200	320058570	9830	9830	9830	9830	0
102	20231106	175100	320058570	9830	9830	9830	9830	0
103	20231106	175000	320058570	9830	9830	9830	9830	0
104	20231106	174900	320058570	9830	9830	9830	9830	0
105	20231106	174800	320058570	9830	9830	9830	9830	0
106	20231106	174700	320058570	9830	9830	9830	9830	0
107	20231106	174600	320058570	9830	9830	9830	9830	0
108	20231106	174500	320058570	9830	9830	9830	9830	0
109	20231106	174400	320058570	9830	9830	9830	9830	0
110	20231106	174300	320058570	9830	9830	9830	9830	0
111	20231106	174200	320058570	9830	9830	9830	9830	0
112	20231106	174100	320058570	9830	9830	9830	9830	0
113	20231106	174000	320058570	9830	9830	9830	9830	0
114	20231106	173900	320058570	9830	9830	9830	9830	0
115	20231106	173800	320058570	9830	9830	9830	9830	0
116	20231106	173700	320058570	9830	9830	9830	9830	0
117	20231106	173600	320058570	9830	9830	9830	9830	0
118	20231106	173500	320058570	9830	9830	9830	9830	0
119	20231106	173400	320058570	9830	9830	9830	9830	0
120	20231106	173300	320058570	9830	9830	9830	9830	0
121	20231106	173200	320058570	9830	9830	9830	9830	0
122	20231106	173100	320058570	9830	9830	9830	9830	763
123	20231106	173000	320058570	9830	9830	9830	9830	0
124	20231106	172900	320058570	9830	9830	9830	9830	0
125	20231106	172800	320058570	9830	9830	9830	9830	0
126	20231106	172700	320058570	9830	9830	9830	9830	0
127	20231106	172600	320058570	9830	9830	9830	9830	0
128	20231106	172500	320058570	9830	9830	9830	9830	0
129	20231106	172400	320058570	9830	9830	9830	9830	0
130	20231106	172300	320058570	9830	9830	9830	9830	0
131	20231106	172200	320058570	9830	9830	9830	9830	0
132	20231106	172100	320058570	9830	9830	9830	9830	0
133	20231106	172000	320058570	9830	9830	9830	9830	0
134	20231106	171900	320058570	9830	9830	9830	9830	0
135	20231106	171800	320058570	9830	9830	9830	9830	0
136	20231106	171700	320058570	9830	9830	9830	9830	0
137	20231106	171600	320058570	9830	9830	9830	9830	0
138	20231106	171500	320058570	9830	9830	9830	9830	0
139	20231106	171400	320058570	9830	9830	9830	9830	0
140	20231106	171300	320058570	9830	9830	9830	9830	0
141	20231106	171200	320058570	9830	9830	9830	9830	0
142	20231106	171100	320058570	9830	9830	9830	9830	0
143	20231106	171000	320058570	9830	9830	9830	9830	0
144	20231106	170900	320058570	9830	9830	9830	9830	0
145	20231106	170800	320058570	9830	9830	9830	9830	0
146	20231106	170700	320058570	9830	9830	9830	9830	0
147	20231106	170600	320058570	9830	9830	9830	9830	0
148	20231106	170500	320058570	9830	9830	9830	9830	0
149	20231106	170400	320058570	9830	9830	9830	9830	0
150	20231106	170300	320058570	9830	9830	9830	9830	0
151	20231106	170200	320058570	9830	9830	9830	9830	0
152	20231106	170100	320058570	9830	9830	9830	9830	763
153	20231106	170000	320058570	9830	9830	9830	9830	0
154	20231106	165900	320058570	9830	9830	9830	9830	0
155	20231106	165800	320058570	9830	9830	9830	9830	0
156	20231106	165700	320058570	9830	9830	9830	9830	0
157	20231106	165600	320058570	9830	9830	9830	9830	0
158	20231106	165500	320058570	9830	9830	9830	9830	0
159	20231106	165400	320058570	9830	9830	9830	9830	0
160	20231106	165300	320058570	9830	9830	9830	9830	0
161	20231106	165200	320058570	9830	9830	9830	9830	0
162	20231106	165100	320058570	9830	9830	9830	9830	0
163	20231106	165000	320058570	9830	9830	9830	9830	0
164	20231106	164900	320058570	9830	9830	9830	9830	0
165	20231106	164800	320058570	9830	9830	9830	9830	0
166	20231106	164700	320058570	9830	9830	9830	9830	0
167	20231106	164600	320058570	9830	9830	9830	9830	0
168	20231106	164500	320058570	9830	9830	9830	9830	0
169	20231106	164400	320058570	9830	9830	9830	9830	0
170	20231106	164300	320058570	9830	9830	9830	9830	0
171	20231106	164200	320058570	9830	9830	9830	9830	0
172	20231106	164100	320058570	9830	9830	9830	9830	0
173	20231106	164000	320058570	9830	9830	9830	9830	0
174	20231106	163900	320058570	9830	9830	9830	9830	0
175	20231106	163800	320058570	9830	9830	9830	9830	0
176	20231106	163700	320058570	9830	9830	9830	9830	0
177	20231106	163600	320058570	9830	9830	9830	9830	0
178	20231106	163500	320058570	9830	9830	9830	9830	0
179	20231106	163400	320058570	9830	9830	9830	9830	0
180	20231106	163300	320058570	9830	9830	9830	9830	0
181	20231106	163200	320058570	9830	9830	9830	9830	0
182	20231106	163100	320058570	9830	9830	9830	9830	763
183	20231106	163000	320058570	9830	9830	9830	9830	0
184	20231106	162900	320058570	9830	9830	9830	9830	0
185	20231106	162800	320058570	9830	9830	9830	9830	0
186	20231106	162700	320058570	9830	9830	9830	9830	0
187	20231106	162600	320058570	9830	9830	9830	9830	0
188	20231106	162500	320058570	9830	9830	9830	9830	0
189	20231106	162400	320058570	9830	9830	9830	9830	0
190	20231106	162300	320058570	9830	9830	9830	9830	0
191	20231106	162200	320058570	9830	9830	9830	9830	0
192	20231106	162100	320058570	9830	9830	9830	9830	0
193	20231106	162000	320058570	9830	9830	9830	9830	0
194	20231106	161900	320058570	9830	9830	9830	9830	0
195	20231106	161800	320058570	9830	9830	9830	9830	0
196	20231106	161700	320058570	9830	9830	9830	9830	0
197	20231106	161600	320058570	9830	9830	9830	9830	0
198	20231106	161500	320058570	9830	9830	9830	9830	0
199	20231106	161400	320058570	9830	9830	9830	9830	0
200	20231106	161300	320058570	9830	9830	9830	9830	0
201	20231106	161200	320058570	9830	9830	9830	9830	0
202	20231106	161100	320058570	9830	9830	9830	9830	0
203	20231106	161000	320058570	9830	9830	9830	9830	0
204	20231106	160900	320058570	9830	9830	9830	9830	0
205	20231106	160800	320058570	9830	9830	9830	9830	0
206	20231106	160700	320058570	9830	9830	9830	9830	0
207	20231106	160600	320058570	9830	9830	9830	9830	0
208	20231106	160500	320058570	9830	9830	9830	9830	0
209	20231106	160400	320058570	9830	9830	9830	9830	0
210	20231106	160300	320058570	9830	9830	9830	9830	0
211	20231106	160200	320058570	9830	9830	9830	9830	0
212	20231106	160100	320058570	9830	9830	9830	9830	763
213	20231106	160000	320058570	9830	9830	9830	9830	0
214	20231106	155900	320058570	9830	9830	9830	9830	0
215	20231106	155800	320058570	9830	9830	9830	9830	0
216	20231106	155700	320058570	9830	9830	9830	9830	0
217	20231106	155600	320058570	9830	9830	9830	9830	0
218	20231106	155500	320058570	9830	9830	9830	9830	0
219	20231106	155400	320058570	9830	9830	9830	9830	0
220	20231106	155300	320058570	9830	9830	9830	9830	0
221	20231106	155200	320058570	9830	9830	9830	9830	0
222	20231106	155100	320058570	9830	9830	9830	9830	0
223	20231106	155000	320058570	9830	9830	9830	9830	0
224	20231106	154900	320058570	9830	9830	9830	9830	0
225	20231106	154800	320058570	9830	9830	9830	9830	0
226	20231106	154700	320058570	9830	9830	9830	9830	0
227	20231106	154600	320058570	9830	9830	9830	9830	0
228	20231106	154500	320058570	9830	9830	9830	9830	0
229	20231106	154400	320058570	9830	9830	9830	9830	0
230	20231106	154300	320058570	9830	9830	9830	9830	0
231	20231106	154200	320058570	9830	9830	9830	9830	0
232	20231106	154100	320058570	9830	9830	9830	9830	0
233	20231106	154000	320058570	9830	9830	9830	9830	0
234	20231106	153900	320058570	9830	9830	9830	9830	0
235	20231106	153800	320058570	9830	9830	9830	9830	0
236	20231106	153700	320058570	9830	9830	9830	9830	0
237	20231106	153600	320058570	9830	9830	9830	9830	0
238	20231106	153500	320058570	9830	9830	9830	9830	0
239	20231106	153400	320058570	9830	9830	9830	9830	0
240	20231106	153300	320058570	9830	9830	9830	9830	0
241	20231106	153200	320058570	9830	9830	9830	9830	0
242	20231106	153100	320058570	9830	9830	9830	9830	763
243	20231106	153000	320058570	9830	9830	9830	9830	763
244	20231106	152900	312558280	9820	9820	9820	9820	0
245	20231106	152800	312558280	9820	9820	9820	9820	0
246	20231106	152700	312558280	9820	9820	9820	9820	0
247	20231106	152600	312558280	9820	9820	9820	9820	0
248	20231106	152500	312558280	9820	9820	9820	9820	0
249	20231106	152400	312558280	9820	9820	9820	9820	0
250	20231106	152300	312558280	9820	9820	9820	9820	0
251	20231106	152200	312558280	9820	9820	9820	9820	0
252	20231106	152100	312558280	9820	9820	9820	9820	0
253	20231106	152000	312558280	9820	9820	9820	9820	0
254	20231106	151900	312558280	9820	9800	9820	9800	369
255	20231106	151800	308938480	9800	9800	9800	9800	0
256	20231106	151700	308938480	9800	9800	9800	9800	0
257	20231106	151600	308938480	9800	9790	9800	9790	3
258	20231106	151500	308909100	9790	9790	9790	9790	44
259	20231106	151400	308478340	9780	9780	9780	9780	1
260	20231106	151300	308468560	9790	9790	9790	9790	0
261	20231106	151200	308468560	9790	9790	9790	9790	1
262	20231106	151100	308458770	9780	9780	9780	9780	0
263	20231106	151000	308458770	9780	9780	9780	9780	494
264	20231106	150900	303627450	9790	9790	9790	9790	108
265	20231106	150800	302570130	9790	9790	9790	9790	50
266	20231106	150700	302080630	9780	9780	9780	9780	10
267	20231106	150600	301982830	9780	9780	9780	9780	189
268	20231106	150500	300134410	9790	9790	9790	9790	0
269	20231106	150400	300134410	9790	9790	9790	9790	0
270	20231106	150300	300134410	9790	9790	9790	9790	0
271	20231106	150200	300134410	9790	9790	9790	9790	0
272	20231106	150100	300134410	9790	9790	9790	9790	100
273	20231106	150000	299155410	9790	9790	9790	9790	2
274	20231106	145900	299135830	9780	9780	9790	9780	156
275	20231106	145800	297610100	9790	9790	9790	9790	0
276	20231106	145700	297610100	9790	9790	9790	9790	1
277	20231106	145600	297600310	9790	9790	9790	9790	0
278	20231106	145500	297600310	9790	9790	9790	9790	0
279	20231106	145400	297600310	9790	9780	9790	9780	406
280	20231106	145300	293629620	9750	9750	9750	9750	450
281	20231106	145200	289242120	9780	9780	9780	9780	0
282	20231106	145100	289242120	9780	9780	9780	9780	5
283	20231106	145000	289193220	9790	9790	9790	9790	0
284	20231106	144900	289193220	9790	9790	9790	9790	0
285	20231106	144800	289193220	9790	9790	9790	9790	0
286	20231106	144700	289193220	9790	9790	9790	9790	0
287	20231106	144600	289193220	9790	9790	9790	9790	1
288	20231106	144500	289183430	9750	9770	9770	9750	1260
289	20231106	144400	276891130	9770	9770	9770	9770	87
290	20231106	144300	276041140	9790	9790	9790	9790	0
291	20231106	144200	276041140	9790	9790	9790	9790	3
292	20231106	144100	276011770	9790	9790	9790	9790	0
293	20231106	144000	276011770	9790	9780	9790	9770	155
294	20231106	143900	274497000	9780	9780	9780	9780	0
295	20231106	143800	274497000	9780	9800	9800	9780	14
296	20231106	143700	274360040	9800	9800	9800	9800	2
297	20231106	143600	274340440	9780	9780	9780	9780	0
298	20231106	143500	274340440	9780	9780	9780	9780	0
299	20231106	143400	274340440	9780	9780	9780	9780	0
300	20231106	143300	274340440	9780	9780	9780	9780	0
301	20231106	143200	274340440	9780	9780	9780	9780	3
302	20231106	143100	274311100	9780	9780	9780	9780	0
303	20231106	143000	274311100	9780	9780	9780	9780	0
304	20231106	142900	274311100	9780	9780	9780	9780	2
305	20231106	142800	274291540	9780	9780	9780	9780	0
306	20231106	142700	274291540	9780	9780	9780	9780	8
307	20231106	142600	274213300	9780	9780	9780	9780	0
308	20231106	142500	274213300	9780	9780	9780	9780	0
309	20231106	142400	274213300	9780	9780	9780	9780	10
310	20231106	142300	274115500	9780	9780	9780	9780	0
311	20231106	142200	274115500	9780	9780	9780	9780	5
312	20231106	142100	274066600	9780	9780	9780	9780	5
313	20231106	142000	274017700	9780	9780	9780	9780	0
314	20231106	141900	274017700	9780	9780	9780	9780	151
315	20231106	141800	272540920	9770	9770	9770	9770	0
316	20231106	141700	272540920	9770	9770	9770	9770	10
317	20231106	141600	272443220	9770	9770	9770	9770	6
318	20231106	141500	272384600	9770	9770	9770	9770	12
319	20231106	141400	272267360	9770	9770	9770	9770	114
320	20231106	141300	271153580	9770	9770	9770	9770	0
321	20231106	141200	271153580	9770	9780	9780	9770	39
322	20231106	141100	270772240	9790	9790	9790	9790	0
323	20231106	141000	270772240	9790	9790	9790	9790	0
324	20231106	140900	270772240	9790	9790	9790	9790	1
325	20231106	140800	270762450	9790	9790	9790	9790	1
326	20231106	140700	270752660	9790	9790	9790	9790	0
327	20231106	140600	270752660	9790	9790	9790	9790	2
328	20231106	140500	270733080	9800	9800	9800	9800	0
329	20231106	140400	270733080	9800	9800	9800	9800	1
330	20231106	140300	270723280	9810	9810	9810	9810	0
331	20231106	140200	270723280	9810	9810	9810	9810	0
332	20231106	140100	270723280	9810	9810	9810	9810	0
333	20231106	140000	270723280	9810	9810	9810	9810	0
334	20231106	135900	270723280	9810	9810	9810	9810	0
335	20231106	135800	270723280	9810	9810	9810	9810	0
336	20231106	135700	270723280	9810	9810	9810	9810	1
337	20231106	135600	270713470	9770	9780	9780	9770	252
338	20231106	135500	268250390	9790	9790	9790	9790	0
339	20231106	135400	268250390	9790	9810	9810	9790	52
340	20231106	135300	267741290	9790	9790	9790	9790	0
341	20231106	135200	267741290	9790	9790	9790	9790	0
342	20231106	135100	267741290	9790	9790	9790	9790	0
343	20231106	135000	267741290	9790	9790	9790	9790	0
344	20231106	134900	267741290	9790	9810	9810	9790	62
345	20231106	134800	267134090	9810	9810	9810	9810	9
346	20231106	134700	267045800	9820	9820	9820	9820	0
347	20231106	134600	267045800	9820	9820	9820	9820	0
348	20231106	134500	267045800	9820	9820	9820	9820	1
349	20231106	134400	267035980	9810	9810	9810	9810	0
350	20231106	134300	267035980	9810	9810	9810	9810	0
351	20231106	134200	267035980	9810	9810	9810	9810	0
352	20231106	134100	267035980	9810	9810	9810	9810	0
353	20231106	134000	267035980	9810	9810	9810	9810	0
354	20231106	133900	267035980	9810	9810	9810	9810	133
355	20231106	133800	265731250	9810	9810	9810	9810	0
356	20231106	133700	265731250	9810	9810	9810	9810	1
357	20231106	133600	265721440	9770	9770	9770	9770	10
358	20231106	133500	265623740	9760	9760	9760	9760	0
359	20231106	133400	265623740	9760	9760	9760	9760	0
360	20231106	133300	265623740	9760	9760	9760	9760	0
361	20231106	133200	265623740	9760	9770	9770	9760	178
362	20231106	133100	263886250	9780	9790	9790	9780	20
363	20231106	133000	263690620	9810	9810	9810	9810	0
364	20231106	132900	263690620	9810	9810	9810	9810	0
365	20231106	132800	263690620	9810	9810	9810	9810	0
366	20231106	132700	263690620	9810	9810	9810	9810	0
367	20231106	132600	263690620	9810	9810	9810	9810	0
368	20231106	132500	263690620	9810	9810	9810	9810	0
369	20231106	132400	263690620	9810	9810	9810	9810	0
370	20231106	132300	263690620	9810	9810	9810	9810	0
371	20231106	132200	263690620	9810	9810	9810	9810	0
372	20231106	132100	263690620	9810	9810	9810	9810	0
373	20231106	132000	263690620	9810	9810	9810	9810	0
374	20231106	131900	263690620	9810	9810	9810	9810	5
375	20231106	131800	263641570	9810	9810	9810	9810	20
376	20231106	131700	263445370	9800	9790	9800	9790	9
377	20231106	131600	263357210	9790	9790	9790	9790	0
378	20231106	131500	263357210	9790	9780	9790	9780	346
379	20231106	131400	259973320	9780	9780	9780	9780	0
380	20231106	131300	259973320	9780	9810	9810	9780	129
381	20231106	131200	258710820	9800	9800	9800	9800	0
382	20231106	131100	258710820	9800	9800	9800	9800	0
383	20231106	131000	258710820	9800	9800	9800	9800	0
384	20231106	130900	258710820	9800	9800	9800	9800	0
385	20231106	130800	258710820	9800	9810	9810	9800	24
386	20231106	130700	258475610	9800	9800	9800	9800	7
387	20231106	130600	258407010	9780	9780	9780	9780	0
388	20231106	130500	258407010	9780	9780	9780	9780	0
389	20231106	130400	258407010	9780	9780	9780	9780	0
390	20231106	130300	258407010	9780	9780	9780	9780	0
391	20231106	130200	258407010	9780	9780	9780	9780	0
392	20231106	130100	258407010	9780	9780	9780	9780	30
393	20231106	130000	258113610	9780	9780	9780	9780	0
394	20231106	125900	258113610	9780	9780	9780	9780	0
395	20231106	125800	258113610	9780	9780	9780	9780	0
396	20231106	125700	258113610	9780	9780	9780	9780	20
397	20231106	125600	257918010	9780	9780	9780	9780	0
398	20231106	125500	257918010	9780	9780	9780	9780	0
399	20231106	125400	257918010	9780	9810	9810	9780	13
400	20231106	125300	257790810	9810	9810	9810	9810	4
401	20231106	125200	257751570	9810	9810	9810	9810	5
402	20231106	125100	257702520	9820	9820	9820	9820	1
403	20231106	125000	257692700	9820	9820	9820	9820	0
404	20231106	124900	257692700	9820	9810	9820	9810	146
405	20231106	124800	256260420	9810	9760	9810	9760	1010
406	20231106	124700	246372480	9790	9790	9790	9790	0
407	20231106	124600	246372480	9790	9790	9790	9790	0
408	20231106	124500	246372480	9790	9790	9790	9790	0
409	20231106	124400	246372480	9790	9790	9790	9790	0
410	20231106	124300	246372480	9790	9760	9790	9760	11
411	20231106	124200	246265090	9790	9790	9790	9790	0
412	20231106	124100	246265090	9790	9790	9790	9790	0
413	20231106	124000	246265090	9790	9790	9790	9790	0
414	20231106	123900	246265090	9790	9790	9790	9790	0
415	20231106	123800	246265090	9790	9750	9790	9750	6
416	20231106	123700	246206510	9750	9750	9750	9750	2
417	20231106	123600	246187010	9790	9790	9790	9790	0
418	20231106	123500	246187010	9790	9790	9790	9790	0
419	20231106	123400	246187010	9790	9790	9790	9790	0
420	20231106	123300	246187010	9790	9790	9790	9790	0
421	20231106	123200	246187010	9790	9790	9790	9790	0
422	20231106	123100	246187010	9790	9790	9790	9790	0
423	20231106	123000	246187010	9790	9790	9790	9790	1
424	20231106	122900	246177220	9790	9790	9790	9750	16
425	20231106	122800	246020910	9750	9750	9750	9750	4
426	20231106	122700	245981910	9790	9790	9790	9790	30
427	20231106	122600	245688210	9790	9790	9790	9790	0
428	20231106	122500	245688210	9790	9790	9790	9790	0
429	20231106	122400	245688210	9790	9760	9790	9750	67
430	20231106	122300	245034560	9790	9790	9790	9790	0
431	20231106	122200	245034560	9790	9770	9790	9770	70
432	20231106	122100	244350560	9790	9790	9790	9790	0
433	20231106	122000	244350560	9790	9790	9790	9790	0
434	20231106	121900	244350560	9790	9790	9790	9790	98
435	20231106	121800	243391140	9790	9790	9790	9790	0
436	20231106	121700	243391140	9790	9790	9790	9790	0
437	20231106	121600	243391140	9790	9790	9790	9790	7
438	20231106	121500	243322610	9790	9790	9790	9790	35
439	20231106	121400	242979960	9790	9780	9790	9780	71
440	20231106	121300	242284920	9770	9770	9770	9770	8
441	20231106	121200	242206760	9790	9790	9790	9790	0
442	20231106	121100	242206760	9790	9790	9790	9790	0
443	20231106	121000	242206760	9790	9790	9790	9790	0
444	20231106	120900	242206760	9790	9760	9790	9760	8
445	20231106	120800	242128560	9790	9790	9790	9790	0
446	20231106	120700	242128560	9790	9760	9790	9760	50
447	20231106	120600	241640210	9750	9750	9750	9750	5
448	20231106	120500	241591460	9760	9760	9760	9760	0
449	20231106	120400	241591460	9760	9740	9760	9740	79
450	20231106	120300	240821480	9750	9740	9750	9740	7
451	20231106	120200	240753290	9740	9740	9740	9740	5
452	20231106	120100	240704590	9740	9690	9740	9690	417
453	20231106	120000	236663170	9730	9700	9730	9690	705
454	20231106	115900	229829290	9750	9750	9750	9750	0
455	20231106	115800	229829290	9750	9700	9750	9700	17
456	20231106	115700	229664140	9750	9700	9750	9700	209
457	20231106	115600	227636740	9750	9700	9750	9700	2
458	20231106	115500	227617290	9750	9750	9750	9750	0
459	20231106	115400	227617290	9750	9750	9750	9700	6
460	20231106	115300	227558890	9760	9700	9760	9700	51
461	20231106	115200	227064130	9760	9700	9760	9700	3
462	20231106	115100	227034970	9770	9770	9770	9770	0
463	20231106	115000	227034970	9770	9720	9770	9710	35
464	20231106	114900	226694970	9780	9720	9780	9720	3
465	20231106	114800	226665750	9780	9780	9780	9780	0
466	20231106	114700	226665750	9780	9720	9780	9720	2
467	20231106	114600	226646250	9770	9700	9770	9700	135
468	20231106	114500	225329680	9680	9680	9680	9680	2
469	20231106	114400	225310320	9680	9680	9680	9680	0
470	20231106	114300	225310320	9680	9680	9680	9680	1
471	20231106	114200	225300640	9680	9680	9680	9680	0
472	20231106	114100	225300640	9680	9680	9680	9680	2
473	20231106	114000	225281280	9700	9680	9700	9680	11
474	20231106	113900	225174620	9670	9670	9670	9670	6
475	20231106	113800	225116600	9670	9700	9700	9660	7
476	20231106	113700	225048890	9650	9700	9700	9650	662
477	20231106	113600	218627940	9600	9730	9730	9600	3787
478	20231106	113500	182005600	9770	9770	9770	9770	1
479	20231106	113400	181995830	9730	9730	9730	9730	1
480	20231106	113300	181986100	9770	9770	9770	9770	1
481	20231106	113200	181976330	9730	9740	9740	9730	602
482	20231106	113100	176118250	9770	9770	9770	9730	802
483	20231106	113000	168313940	9740	9740	9770	9740	24
484	20231106	112900	168080150	9740	9750	9770	9740	681
485	20231106	112800	161446400	9770	9750	9770	9750	11
486	20231106	112700	161339130	9750	9760	9760	9750	702
487	20231106	112600	154493630	9750	9750	9750	9750	0
488	20231106	112500	154493630	9750	9760	9760	9750	1201
489	20231106	112400	142776390	9760	9760	9760	9760	0
490	20231106	112300	142776390	9760	9770	9770	9760	6
491	20231106	112200	142717790	9760	9760	9760	9760	0
492	20231106	112100	142717790	9760	9770	9770	9760	4
493	20231106	112000	142678720	9760	9760	9760	9760	8
494	20231106	111900	142600640	9760	9760	9760	9760	41
495	20231106	111800	142200480	9760	9760	9760	9760	1
496	20231106	111700	142190720	9760	9760	9760	9760	0
497	20231106	111600	142190720	9760	9770	9770	9760	3
498	20231106	111500	142161430	9760	9760	9760	9760	0
499	20231106	111400	142161430	9760	9770	9770	9760	309
500	20231106	111300	139142520	9760	9760	9760	9760	0
501	20231106	111200	139142520	9760	9760	9760	9760	1
502	20231106	111100	139132760	9760	9760	9760	9760	0
503	20231106	111000	139132760	9760	9760	9760	9760	10
504	20231106	110900	139035160	9770	9770	9770	9760	15
505	20231106	110800	138888690	9770	9760	9770	9760	8
506	20231106	110700	138810600	9770	9780	9780	9760	596
507	20231106	110600	132988110	9780	9780	9780	9780	348
508	20231106	110500	129584670	9790	9830	9830	9790	961
509	20231106	110400	120165910	9800	9800	9800	9800	0
510	20231106	110300	120165910	9800	9800	9800	9800	2
511	20231106	110200	120146310	9830	9830	9830	9830	976
512	20231106	110100	110552230	9810	9810	9810	9810	2
513	20231106	110000	110532610	9820	9820	9820	9820	1
514	20231106	105900	110522790	9830	9830	9830	9830	48
515	20231106	105800	110050950	9820	9820	9820	9820	2
516	20231106	105700	110031310	9830	9830	9830	9830	1
517	20231106	105600	110021480	9780	9780	9780	9780	1
518	20231106	105500	110011700	9830	9800	9830	9780	502
519	20231106	105400	105095140	9800	9830	9830	9800	11
520	20231106	105300	104987150	9830	9840	9840	9830	2
521	20231106	105200	104967480	9840	9840	9840	9820	154
522	20231106	105100	103455100	9840	9840	9840	9840	1
523	20231106	105000	103445260	9820	9820	9820	9820	2
524	20231106	104900	103425620	9840	9840	9840	9840	2
525	20231106	104800	103405940	9850	9850	9850	9850	0
526	20231106	104700	103405940	9850	9850	9850	9840	3
527	20231106	104600	103376400	9850	9830	9850	9830	55
528	20231106	104500	102834930	9830	9880	9880	9830	1091
529	20231106	104400	92055930	9880	9880	9880	9880	0
530	20231106	104300	92055930	9880	9810	9880	9810	712
531	20231106	104200	85065460	9790	9790	9790	9790	5
532	20231106	104100	85016510	9790	9790	9810	9790	18
533	20231106	104000	84840130	9790	9790	9790	9790	1
534	20231106	103900	84830340	9790	9790	9790	9790	0
535	20231106	103800	84830340	9790	9790	9790	9790	2
536	20231106	103700	84810760	9790	9790	9790	9790	0
537	20231106	103600	84810760	9790	9770	9790	9770	711
538	20231106	103500	77850110	9760	9760	9760	9760	0
539	20231106	103400	77850110	9760	9760	9760	9760	21
540	20231106	103300	77645150	9760	9760	9760	9760	0
541	20231106	103200	77645150	9760	9760	9760	9760	2
542	20231106	103100	77625630	9760	9760	9760	9760	1
543	20231106	103000	77615870	9760	9760	9760	9760	1
544	20231106	102900	77606110	9760	9760	9760	9760	2
545	20231106	102800	77586590	9760	9760	9760	9760	0
546	20231106	102700	77586590	9760	9760	9760	9760	1
547	20231106	102600	77576830	9760	9760	9760	9760	0
548	20231106	102500	77576830	9760	9760	9760	9760	10
549	20231106	102400	77479230	9760	9760	9760	9760	0
550	20231106	102300	77479230	9760	9760	9760	9760	2
551	20231106	102200	77459710	9790	9790	9790	9790	3
552	20231106	102100	77430340	9760	9760	9760	9760	1
553	20231106	102000	77420580	9750	9750	9750	9750	2
554	20231106	101900	77401080	9750	9750	9750	9750	0
555	20231106	101800	77401080	9750	9750	9750	9750	1
556	20231106	101700	77391330	9740	9740	9740	9740	0
557	20231106	101600	77391330	9740	9740	9740	9740	262
558	20231106	101500	74839450	9740	9750	9750	9740	176
559	20231106	101400	73124690	9750	9750	9750	9750	201
560	20231106	101300	71164940	9750	9750	9750	9750	0
561	20231106	101200	71164940	9750	9760	9760	9750	402
562	20231106	101100	67243640	9760	9760	9760	9760	0
563	20231106	101000	67243640	9760	9760	9760	9760	2
564	20231106	100900	67224120	9770	9780	9780	9770	220
565	20231106	100800	65073520	9780	9780	9780	9780	110
566	20231106	100700	63997720	9780	9780	9780	9780	22
567	20231106	100600	63782560	9780	9780	9780	9780	14
568	20231106	100500	63645640	9780	9780	9780	9780	7
569	20231106	100400	63577180	9780	9780	9780	9780	6
570	20231106	100300	63518500	9780	9790	9790	9780	99
571	20231106	100200	62549350	9790	9790	9790	9790	0
572	20231106	100100	62549350	9790	9800	9800	9790	113
573	20231106	100000	61442020	9800	9800	9800	9800	8
574	20231106	095900	61363620	9800	9800	9800	9800	1
575	20231106	095800	61353820	9800	9800	9800	9800	16
576	20231106	095700	61197020	9800	9800	9800	9800	84
577	20231106	095600	60373820	9780	9780	9780	9780	1
578	20231106	095500	60364040	9780	9780	9780	9780	0
579	20231106	095400	60364040	9780	9780	9780	9780	2
580	20231106	095300	60344480	9780	9780	9780	9780	0
581	20231106	095200	60344480	9780	9780	9780	9780	1
582	20231106	095100	60334700	9800	9790	9800	9790	57
583	20231106	095000	59776660	9790	9790	9790	9790	9
584	20231106	094900	59688550	9790	9790	9790	9790	10
585	20231106	094800	59590650	9790	9790	9790	9790	48
586	20231106	094700	59120730	9790	9790	9790	9760	103
587	20231106	094600	58112420	9760	9760	9760	9760	0
588	20231106	094500	58112420	9760	9760	9760	9760	2
589	20231106	094400	58092900	9790	9790	9790	9790	0
590	20231106	094300	58092900	9790	9750	9790	9750	2
591	20231106	094200	58073360	9750	9750	9750	9750	0
592	20231106	094100	58073360	9750	9750	9750	9750	2
593	20231106	094000	58053860	9750	9750	9750	9750	1
594	20231106	093900	58044110	9750	9750	9750	9750	0
595	20231106	093800	58044110	9750	9750	9750	9750	2
596	20231106	093700	58024610	9790	9790	9790	9790	327
597	20231106	093600	54823280	9800	9800	9800	9790	52
598	20231106	093500	54313690	9800	9800	9800	9800	1
599	20231106	093400	54303890	9790	9790	9790	9790	243
600	20231106	093300	51924920	9790	9800	9800	9790	6
601	20231106	093200	51866170	9750	9750	9750	9750	2
602	20231106	093100	51846670	9800	9790	9800	9790	8
603	20231106	093000	51768340	9750	9750	9750	9750	1
604	20231106	092900	51758590	9800	9750	9800	9750	3
605	20231106	092800	51729290	9810	9810	9810	9810	0
606	20231106	092700	51729290	9810	9750	9810	9750	12
607	20231106	092600	51612230	9760	9760	9760	9760	14
608	20231106	092500	51475590	9740	9760	9760	9740	379
609	20231106	092400	47782250	9820	9760	9820	9760	11
610	20231106	092300	47674830	9760	9770	9820	9760	3
611	20231106	092200	47645480	9770	9750	9770	9750	711
612	20231106	092100	40706640	9730	9750	9750	9730	77
613	20231106	092000	39955930	9750	9720	9750	9720	54
614	20231106	091900	39429490	9750	9750	9750	9750	0
615	20231106	091800	39429490	9750	9710	9750	9710	7
616	20231106	091700	39361280	9760	9760	9760	9760	0
617	20231106	091600	39361280	9760	9710	9760	9710	22
618	20231106	091500	39147610	9760	9760	9760	9760	1
619	20231106	091400	39137850	9710	9710	9760	9710	318
620	20231106	091300	36049820	9710	9710	9710	9710	324
621	20231106	091200	32903780	9710	9710	9710	9710	2
622	20231106	091100	32884360	9710	9710	9710	9710	0
623	20231106	091000	32884360	9710	9750	9750	9710	424
624	20231106	090900	28758550	9760	9770	9770	9760	36
625	20231106	090800	28407150	9820	9820	9820	9820	0
626	20231106	090700	28407150	9820	9780	9820	9770	252
627	20231106	090600	25934840	9790	9820	9820	9790	2
628	20231106	090500	25915230	9770	9850	9850	9770	12
629	20231106	090400	25797120	9830	9800	9830	9760	36
630	20231106	090300	25444810	9790	9800	9810	9790	112
631	20231106	090200	24346230	9810	9810	9810	9800	222
632	20231106	090100	22168620	9800	9820	9820	9710	116
633	20231106	090000	21031890	9820	10090	10090	9800	2086