KissMeData/306040/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210200	83695560	9810	9810	9810	9810	120
3	20231106	210100	83695560	9810	9810	9810	9810	0
4	20231106	210000	83695560	9810	9810	9810	9810	0
5	20231106	205900	83695560	9810	9810	9810	9810	0
6	20231106	205800	83695560	9810	9810	9810	9810	0
7	20231106	205700	83695560	9810	9810	9810	9810	0
8	20231106	205600	83695560	9810	9810	9810	9810	0
9	20231106	205500	83695560	9810	9810	9810	9810	0
10	20231106	205400	83695560	9810	9810	9810	9810	0
11	20231106	205300	83695560	9810	9810	9810	9810	0
12	20231106	205200	83695560	9810	9810	9810	9810	0
13	20231106	205100	83695560	9810	9810	9810	9810	0
14	20231106	205000	83695560	9810	9810	9810	9810	0
15	20231106	204900	83695560	9810	9810	9810	9810	0
16	20231106	204800	83695560	9810	9810	9810	9810	0
17	20231106	204700	83695560	9810	9810	9810	9810	0
18	20231106	204600	83695560	9810	9810	9810	9810	0
19	20231106	204500	83695560	9810	9810	9810	9810	0
20	20231106	204400	83695560	9810	9810	9810	9810	0
21	20231106	204300	83695560	9810	9810	9810	9810	0
22	20231106	204200	83695560	9810	9810	9810	9810	0
23	20231106	204100	83695560	9810	9810	9810	9810	0
24	20231106	204000	83695560	9810	9810	9810	9810	0
25	20231106	203900	83695560	9810	9810	9810	9810	0
26	20231106	203800	83695560	9810	9810	9810	9810	0
27	20231106	203700	83695560	9810	9810	9810	9810	0
28	20231106	203600	83695560	9810	9810	9810	9810	0
29	20231106	203500	83695560	9810	9810	9810	9810	0
30	20231106	203400	83695560	9810	9810	9810	9810	0
31	20231106	203300	83695560	9810	9810	9810	9810	0
32	20231106	203200	83695560	9810	9810	9810	9810	120
33	20231106	203100	83695560	9810	9810	9810	9810	0
34	20231106	203000	83695560	9810	9810	9810	9810	0
35	20231106	202900	83695560	9810	9810	9810	9810	0
36	20231106	202800	83695560	9810	9810	9810	9810	0
37	20231106	202700	83695560	9810	9810	9810	9810	0
38	20231106	202600	83695560	9810	9810	9810	9810	0
39	20231106	202500	83695560	9810	9810	9810	9810	0
40	20231106	202400	83695560	9810	9810	9810	9810	0
41	20231106	202300	83695560	9810	9810	9810	9810	0
42	20231106	202200	83695560	9810	9810	9810	9810	0
43	20231106	202100	83695560	9810	9810	9810	9810	0
44	20231106	202000	83695560	9810	9810	9810	9810	0
45	20231106	201900	83695560	9810	9810	9810	9810	0
46	20231106	201800	83695560	9810	9810	9810	9810	0
47	20231106	201700	83695560	9810	9810	9810	9810	0
48	20231106	201600	83695560	9810	9810	9810	9810	0
49	20231106	201500	83695560	9810	9810	9810	9810	0
50	20231106	201400	83695560	9810	9810	9810	9810	0
51	20231106	201300	83695560	9810	9810	9810	9810	0
52	20231106	201200	83695560	9810	9810	9810	9810	0
53	20231106	201100	83695560	9810	9810	9810	9810	0
54	20231106	201000	83695560	9810	9810	9810	9810	0
55	20231106	200900	83695560	9810	9810	9810	9810	0
56	20231106	200800	83695560	9810	9810	9810	9810	0
57	20231106	200700	83695560	9810	9810	9810	9810	0
58	20231106	200600	83695560	9810	9810	9810	9810	0
59	20231106	200500	83695560	9810	9810	9810	9810	0
60	20231106	200400	83695560	9810	9810	9810	9810	0
61	20231106	200300	83695560	9810	9810	9810	9810	0
62	20231106	200200	83695560	9810	9810	9810	9810	120
63	20231106	200100	83695560	9810	9810	9810	9810	0
64	20231106	200000	83695560	9810	9810	9810	9810	0
65	20231106	195900	83695560	9810	9810	9810	9810	0
66	20231106	195800	83695560	9810	9810	9810	9810	0
67	20231106	195700	83695560	9810	9810	9810	9810	0
68	20231106	195600	83695560	9810	9810	9810	9810	0
69	20231106	195500	83695560	9810	9810	9810	9810	0
70	20231106	195400	83695560	9810	9810	9810	9810	0
71	20231106	195300	83695560	9810	9810	9810	9810	0
72	20231106	195200	83695560	9810	9810	9810	9810	0
73	20231106	195100	83695560	9810	9810	9810	9810	0
74	20231106	195000	83695560	9810	9810	9810	9810	0
75	20231106	194900	83695560	9810	9810	9810	9810	0
76	20231106	194800	83695560	9810	9810	9810	9810	0
77	20231106	194700	83695560	9810	9810	9810	9810	0
78	20231106	194600	83695560	9810	9810	9810	9810	0
79	20231106	194500	83695560	9810	9810	9810	9810	0
80	20231106	194400	83695560	9810	9810	9810	9810	0
81	20231106	194300	83695560	9810	9810	9810	9810	0
82	20231106	194200	83695560	9810	9810	9810	9810	0
83	20231106	194100	83695560	9810	9810	9810	9810	0
84	20231106	194000	83695560	9810	9810	9810	9810	0
85	20231106	193900	83695560	9810	9810	9810	9810	0
86	20231106	193800	83695560	9810	9810	9810	9810	0
87	20231106	193700	83695560	9810	9810	9810	9810	0
88	20231106	193600	83695560	9810	9810	9810	9810	0
89	20231106	193500	83695560	9810	9810	9810	9810	0
90	20231106	193400	83695560	9810	9810	9810	9810	0
91	20231106	193300	83695560	9810	9810	9810	9810	0
92	20231106	193200	83695560	9810	9810	9810	9810	120
93	20231106	193100	83695560	9810	9810	9810	9810	0
94	20231106	193000	83695560	9810	9810	9810	9810	0
95	20231106	192900	83695560	9810	9810	9810	9810	0
96	20231106	192800	83695560	9810	9810	9810	9810	0
97	20231106	192700	83695560	9810	9810	9810	9810	0
98	20231106	192600	83695560	9810	9810	9810	9810	0
99	20231106	192500	83695560	9810	9810	9810	9810	0
100	20231106	192400	83695560	9810	9810	9810	9810	0
101	20231106	192300	83695560	9810	9810	9810	9810	0
102	20231106	192200	83695560	9810	9810	9810	9810	0
103	20231106	192100	83695560	9810	9810	9810	9810	0
104	20231106	192000	83695560	9810	9810	9810	9810	0
105	20231106	191900	83695560	9810	9810	9810	9810	0
106	20231106	191800	83695560	9810	9810	9810	9810	0
107	20231106	191700	83695560	9810	9810	9810	9810	0
108	20231106	191600	83695560	9810	9810	9810	9810	0
109	20231106	191500	83695560	9810	9810	9810	9810	0
110	20231106	191400	83695560	9810	9810	9810	9810	0
111	20231106	191300	83695560	9810	9810	9810	9810	0
112	20231106	191200	83695560	9810	9810	9810	9810	0
113	20231106	191100	83695560	9810	9810	9810	9810	0
114	20231106	191000	83695560	9810	9810	9810	9810	0
115	20231106	190900	83695560	9810	9810	9810	9810	0
116	20231106	190800	83695560	9810	9810	9810	9810	0
117	20231106	190700	83695560	9810	9810	9810	9810	0
118	20231106	190600	83695560	9810	9810	9810	9810	0
119	20231106	190500	83695560	9810	9810	9810	9810	0
120	20231106	190400	83695560	9810	9810	9810	9810	0
121	20231106	190300	83695560	9810	9810	9810	9810	0
122	20231106	190200	83695560	9810	9810	9810	9810	120
123	20231106	190100	83695560	9810	9810	9810	9810	0
124	20231106	190000	83695560	9810	9810	9810	9810	0
125	20231106	185900	83695560	9810	9810	9810	9810	0
126	20231106	185800	83695560	9810	9810	9810	9810	0
127	20231106	185700	83695560	9810	9810	9810	9810	0
128	20231106	185600	83695560	9810	9810	9810	9810	0
129	20231106	185500	83695560	9810	9810	9810	9810	0
130	20231106	185400	83695560	9810	9810	9810	9810	0
131	20231106	185300	83695560	9810	9810	9810	9810	0
132	20231106	185200	83695560	9810	9810	9810	9810	0
133	20231106	185100	83695560	9810	9810	9810	9810	0
134	20231106	185000	83695560	9810	9810	9810	9810	0
135	20231106	184900	83695560	9810	9810	9810	9810	0
136	20231106	184800	83695560	9810	9810	9810	9810	0
137	20231106	184700	83695560	9810	9810	9810	9810	0
138	20231106	184600	83695560	9810	9810	9810	9810	0
139	20231106	184500	83695560	9810	9810	9810	9810	0
140	20231106	184400	83695560	9810	9810	9810	9810	0
141	20231106	184300	83695560	9810	9810	9810	9810	0
142	20231106	184200	83695560	9810	9810	9810	9810	0
143	20231106	184100	83695560	9810	9810	9810	9810	0
144	20231106	184000	83695560	9810	9810	9810	9810	0
145	20231106	183900	83695560	9810	9810	9810	9810	0
146	20231106	183800	83695560	9810	9810	9810	9810	0
147	20231106	183700	83695560	9810	9810	9810	9810	0
148	20231106	183600	83695560	9810	9810	9810	9810	0
149	20231106	183500	83695560	9810	9810	9810	9810	0
150	20231106	183400	83695560	9810	9810	9810	9810	0
151	20231106	183300	83695560	9810	9810	9810	9810	0
152	20231106	183200	83695560	9810	9810	9810	9810	120
153	20231106	183100	83695560	9810	9810	9810	9810	0
154	20231106	183000	83695560	9810	9810	9810	9810	0
155	20231106	182900	83695560	9810	9810	9810	9810	0
156	20231106	182800	83695560	9810	9810	9810	9810	0
157	20231106	182700	83695560	9810	9810	9810	9810	0
158	20231106	182600	83695560	9810	9810	9810	9810	0
159	20231106	182500	83695560	9810	9810	9810	9810	0
160	20231106	182400	83695560	9810	9810	9810	9810	0
161	20231106	182300	83695560	9810	9810	9810	9810	0
162	20231106	182200	83695560	9810	9810	9810	9810	0
163	20231106	182100	83695560	9810	9810	9810	9810	0
164	20231106	182000	83695560	9810	9810	9810	9810	0
165	20231106	181900	83695560	9810	9810	9810	9810	0
166	20231106	181800	83695560	9810	9810	9810	9810	0
167	20231106	181700	83695560	9810	9810	9810	9810	0
168	20231106	181600	83695560	9810	9810	9810	9810	0
169	20231106	181500	83695560	9810	9810	9810	9810	0
170	20231106	181400	83695560	9810	9810	9810	9810	0
171	20231106	181300	83695560	9810	9810	9810	9810	0
172	20231106	181200	83695560	9810	9810	9810	9810	0
173	20231106	181100	83695560	9810	9810	9810	9810	0
174	20231106	181000	83695560	9810	9810	9810	9810	0
175	20231106	180900	83695560	9810	9810	9810	9810	0
176	20231106	180800	83695560	9810	9810	9810	9810	0
177	20231106	180700	83695560	9810	9810	9810	9810	0
178	20231106	180600	83695560	9810	9810	9810	9810	0
179	20231106	180500	83695560	9810	9810	9810	9810	0
180	20231106	180400	83695560	9810	9810	9810	9810	0
181	20231106	180300	83695560	9810	9810	9810	9810	0
182	20231106	180200	83695560	9810	9810	9810	9810	120
183	20231106	180100	83695560	9810	9810	9810	9810	0
184	20231106	180000	83695560	9810	9810	9810	9810	0
185	20231106	175900	83695560	9810	9810	9810	9810	0
186	20231106	175800	83695560	9810	9810	9810	9810	0
187	20231106	175700	83695560	9810	9810	9810	9810	0
188	20231106	175600	83695560	9810	9810	9810	9810	0
189	20231106	175500	83695560	9810	9810	9810	9810	0
190	20231106	175400	83695560	9810	9810	9810	9810	0
191	20231106	175300	83695560	9810	9810	9810	9810	0
192	20231106	175200	83695560	9810	9810	9810	9810	0
193	20231106	175100	83695560	9810	9810	9810	9810	0
194	20231106	175000	83695560	9810	9810	9810	9810	0
195	20231106	174900	83695560	9810	9810	9810	9810	0
196	20231106	174800	83695560	9810	9810	9810	9810	0
197	20231106	174700	83695560	9810	9810	9810	9810	0
198	20231106	174600	83695560	9810	9810	9810	9810	0
199	20231106	174500	83695560	9810	9810	9810	9810	0
200	20231106	174400	83695560	9810	9810	9810	9810	0
201	20231106	174300	83695560	9810	9810	9810	9810	0
202	20231106	174200	83695560	9810	9810	9810	9810	0
203	20231106	174100	83695560	9810	9810	9810	9810	0
204	20231106	174000	83695560	9810	9810	9810	9810	0
205	20231106	173900	83695560	9810	9810	9810	9810	0
206	20231106	173800	83695560	9810	9810	9810	9810	0
207	20231106	173700	83695560	9810	9810	9810	9810	0
208	20231106	173600	83695560	9810	9810	9810	9810	0
209	20231106	173500	83695560	9810	9810	9810	9810	0
210	20231106	173400	83695560	9810	9810	9810	9810	0
211	20231106	173300	83695560	9810	9810	9810	9810	0
212	20231106	173200	83695560	9810	9810	9810	9810	120
213	20231106	173100	83695560	9810	9810	9810	9810	0
214	20231106	173000	83695560	9810	9810	9810	9810	0
215	20231106	172900	83695560	9810	9810	9810	9810	0
216	20231106	172800	83695560	9810	9810	9810	9810	0
217	20231106	172700	83695560	9810	9810	9810	9810	0
218	20231106	172600	83695560	9810	9810	9810	9810	0
219	20231106	172500	83695560	9810	9810	9810	9810	0
220	20231106	172400	83695560	9810	9810	9810	9810	0
221	20231106	172300	83695560	9810	9810	9810	9810	0
222	20231106	172200	83695560	9810	9810	9810	9810	0
223	20231106	172100	83695560	9810	9810	9810	9810	0
224	20231106	172000	83695560	9810	9810	9810	9810	0
225	20231106	171900	83695560	9810	9810	9810	9810	0
226	20231106	171800	83695560	9810	9810	9810	9810	0
227	20231106	171700	83695560	9810	9810	9810	9810	0
228	20231106	171600	83695560	9810	9810	9810	9810	0
229	20231106	171500	83695560	9810	9810	9810	9810	0
230	20231106	171400	83695560	9810	9810	9810	9810	0
231	20231106	171300	83695560	9810	9810	9810	9810	0
232	20231106	171200	83695560	9810	9810	9810	9810	0
233	20231106	171100	83695560	9810	9810	9810	9810	0
234	20231106	171000	83695560	9810	9810	9810	9810	0
235	20231106	170900	83695560	9810	9810	9810	9810	0
236	20231106	170800	83695560	9810	9810	9810	9810	0
237	20231106	170700	83695560	9810	9810	9810	9810	0
238	20231106	170600	83695560	9810	9810	9810	9810	0
239	20231106	170500	83695560	9810	9810	9810	9810	0
240	20231106	170400	83695560	9810	9810	9810	9810	0
241	20231106	170300	83695560	9810	9810	9810	9810	0
242	20231106	170200	83695560	9810	9810	9810	9810	120
243	20231106	170100	83695560	9810	9810	9810	9810	0
244	20231106	170000	83695560	9810	9810	9810	9810	0
245	20231106	165900	83695560	9810	9810	9810	9810	0
246	20231106	165800	83695560	9810	9810	9810	9810	0
247	20231106	165700	83695560	9810	9810	9810	9810	0
248	20231106	165600	83695560	9810	9810	9810	9810	0
249	20231106	165500	83695560	9810	9810	9810	9810	0
250	20231106	165400	83695560	9810	9810	9810	9810	0
251	20231106	165300	83695560	9810	9810	9810	9810	0
252	20231106	165200	83695560	9810	9810	9810	9810	0
253	20231106	165100	83695560	9810	9810	9810	9810	0
254	20231106	165000	83695560	9810	9810	9810	9810	0
255	20231106	164900	83695560	9810	9810	9810	9810	0
256	20231106	164800	83695560	9810	9810	9810	9810	0
257	20231106	164700	83695560	9810	9810	9810	9810	0
258	20231106	164600	83695560	9810	9810	9810	9810	0
259	20231106	164500	83695560	9810	9810	9810	9810	0
260	20231106	164400	83695560	9810	9810	9810	9810	0
261	20231106	164300	83695560	9810	9810	9810	9810	0
262	20231106	164200	83695560	9810	9810	9810	9810	0
263	20231106	164100	83695560	9810	9810	9810	9810	0
264	20231106	164000	83695560	9810	9810	9810	9810	0
265	20231106	163900	83695560	9810	9810	9810	9810	0
266	20231106	163800	83695560	9810	9810	9810	9810	0
267	20231106	163700	83695560	9810	9810	9810	9810	0
268	20231106	163600	83695560	9810	9810	9810	9810	0
269	20231106	163500	83695560	9810	9810	9810	9810	0
270	20231106	163400	83695560	9810	9810	9810	9810	0
271	20231106	163300	83695560	9810	9810	9810	9810	0
272	20231106	163200	83695560	9810	9810	9810	9810	120
273	20231106	163100	83695560	9810	9810	9810	9810	0
274	20231106	163000	83695560	9810	9810	9810	9810	0
275	20231106	162900	83695560	9810	9810	9810	9810	0
276	20231106	162800	83695560	9810	9810	9810	9810	0
277	20231106	162700	83695560	9810	9810	9810	9810	0
278	20231106	162600	83695560	9810	9810	9810	9810	0
279	20231106	162500	83695560	9810	9810	9810	9810	0
280	20231106	162400	83695560	9810	9810	9810	9810	0
281	20231106	162300	83695560	9810	9810	9810	9810	0
282	20231106	162200	83695560	9810	9810	9810	9810	0
283	20231106	162100	83695560	9810	9810	9810	9810	0
284	20231106	162000	83695560	9810	9810	9810	9810	0
285	20231106	161900	83695560	9810	9810	9810	9810	0
286	20231106	161800	83695560	9810	9810	9810	9810	0
287	20231106	161700	83695560	9810	9810	9810	9810	0
288	20231106	161600	83695560	9810	9810	9810	9810	0
289	20231106	161500	83695560	9810	9810	9810	9810	0
290	20231106	161400	83695560	9810	9810	9810	9810	0
291	20231106	161300	83695560	9810	9810	9810	9810	0
292	20231106	161200	83695560	9810	9810	9810	9810	0
293	20231106	161100	83695560	9810	9810	9810	9810	0
294	20231106	161000	83695560	9810	9810	9810	9810	0
295	20231106	160900	83695560	9810	9810	9810	9810	0
296	20231106	160800	83695560	9810	9810	9810	9810	0
297	20231106	160700	83695560	9810	9810	9810	9810	0
298	20231106	160600	83695560	9810	9810	9810	9810	0
299	20231106	160500	83695560	9810	9810	9810	9810	0
300	20231106	160400	83695560	9810	9810	9810	9810	0
301	20231106	160300	83695560	9810	9810	9810	9810	0
302	20231106	160200	83695560	9810	9810	9810	9810	120
303	20231106	160100	83695560	9810	9810	9810	9810	0
304	20231106	160000	83695560	9810	9810	9810	9810	0
305	20231106	155900	83695560	9810	9810	9810	9810	0
306	20231106	155800	83695560	9810	9810	9810	9810	0
307	20231106	155700	83695560	9810	9810	9810	9810	0
308	20231106	155600	83695560	9810	9810	9810	9810	0
309	20231106	155500	83695560	9810	9810	9810	9810	0
310	20231106	155400	83695560	9810	9810	9810	9810	0
311	20231106	155300	83695560	9810	9810	9810	9810	0
312	20231106	155200	83695560	9810	9810	9810	9810	0
313	20231106	155100	83695560	9810	9810	9810	9810	0
314	20231106	155000	83695560	9810	9810	9810	9810	0
315	20231106	154900	83695560	9810	9810	9810	9810	0
316	20231106	154800	83695560	9810	9810	9810	9810	0
317	20231106	154700	83695560	9810	9810	9810	9810	0
318	20231106	154600	83695560	9810	9810	9810	9810	0
319	20231106	154500	83695560	9810	9810	9810	9810	0
320	20231106	154400	83695560	9810	9810	9810	9810	0
321	20231106	154300	83695560	9810	9810	9810	9810	0
322	20231106	154200	83695560	9810	9810	9810	9810	0
323	20231106	154100	83695560	9810	9810	9810	9810	0
324	20231106	154000	83695560	9810	9810	9810	9810	0
325	20231106	153900	83695560	9810	9810	9810	9810	0
326	20231106	153800	83695560	9810	9810	9810	9810	0
327	20231106	153700	83695560	9810	9810	9810	9810	0
328	20231106	153600	83695560	9810	9810	9810	9810	0
329	20231106	153500	83695560	9810	9810	9810	9810	0
330	20231106	153400	83695560	9810	9810	9810	9810	0
331	20231106	153300	83695560	9810	9810	9810	9810	0
332	20231106	153200	83695560	9810	9810	9810	9810	120
333	20231106	153100	83695560	9810	9810	9810	9810	0
334	20231106	153000	83695560	9810	9810	9810	9810	120
335	20231106	152900	82518360	9830	9830	9830	9830	0
336	20231106	152800	82518360	9830	9830	9830	9830	0
337	20231106	152700	82518360	9830	9830	9830	9830	0
338	20231106	152600	82518360	9830	9830	9830	9830	0
339	20231106	152500	82518360	9830	9830	9830	9830	0
340	20231106	152400	82518360	9830	9830	9830	9830	0
341	20231106	152300	82518360	9830	9830	9830	9830	0
342	20231106	152200	82518360	9830	9830	9830	9830	0
343	20231106	152100	82518360	9830	9830	9830	9830	0
344	20231106	152000	82518360	9830	9830	9830	9830	0
345	20231106	151900	82518360	9830	9810	9830	9810	11
346	20231106	151800	82410430	9810	9810	9810	9810	2
347	20231106	151700	82390810	9830	9830	9830	9830	0
348	20231106	151600	82390810	9830	9830	9830	9830	0
349	20231106	151500	82390810	9830	9830	9830	9830	0
350	20231106	151400	82390810	9830	9830	9830	9830	0
351	20231106	151300	82390810	9830	9830	9830	9830	20
352	20231106	151200	82194210	9790	9800	9800	9790	57
353	20231106	151100	81636080	9800	9810	9830	9800	41
354	20231106	151000	81233110	9800	9800	9800	9800	1
355	20231106	150900	81223310	9800	9800	9800	9800	0
356	20231106	150800	81223310	9800	9830	9830	9800	23
357	20231106	150700	80997310	9830	9830	9830	9830	72
358	20231106	150600	80289550	9820	9820	9820	9820	0
359	20231106	150500	80289550	9820	9820	9820	9820	20
360	20231106	150400	80093150	9820	9840	9840	9820	60
361	20231106	150300	79503550	9840	9840	9840	9840	20
362	20231106	150200	79306750	9840	9840	9840	9840	40
363	20231106	150100	78913150	9840	9840	9840	9840	20
364	20231106	150000	78716350	9830	9830	9840	9830	194
365	20231106	145900	76809130	9830	9830	9840	9830	105
366	20231106	145800	75776670	9820	9820	9830	9820	17
367	20231106	145700	75609630	9820	9820	9820	9820	4
368	20231106	145600	75570350	9820	9820	9820	9820	0
369	20231106	145500	75570350	9820	9820	9820	9820	20
370	20231106	145400	75373950	9820	9820	9820	9820	41
371	20231106	145300	74971330	9820	9820	9820	9820	0
372	20231106	145200	74971330	9820	9820	9820	9820	21
373	20231106	145100	74765110	9830	9840	9840	9830	60
374	20231106	145000	74175110	9830	9840	9840	9830	40
375	20231106	144900	73781710	9830	9830	9830	9830	40
376	20231106	144800	73388510	9830	9830	9830	9830	1
377	20231106	144700	73378680	9820	9820	9820	9820	0
378	20231106	144600	73378680	9820	9820	9820	9820	39
379	20231106	144500	72995700	9820	9820	9820	9820	0
380	20231106	144400	72995700	9820	9830	9830	9820	41
381	20231106	144300	72592680	9830	9830	9830	9830	40
382	20231106	144200	72199480	9830	9820	9830	9820	70
383	20231106	144100	71511770	9810	9820	9820	9810	22
384	20231106	144000	71295740	9810	9810	9810	9810	39
385	20231106	143900	70913150	9810	9810	9810	9810	19
386	20231106	143800	70726760	9800	9800	9800	9800	1
387	20231106	143700	70716960	9800	9800	9800	9800	1
388	20231106	143600	70707160	9800	9800	9800	9800	21
389	20231106	143500	70501360	9800	9800	9800	9800	18
390	20231106	143400	70324960	9800	9800	9800	9800	40
391	20231106	143300	69932960	9800	9800	9800	9800	40
392	20231106	143200	69540960	9800	9800	9800	9800	40
393	20231106	143100	69148960	9800	9800	9800	9800	40
394	20231106	143000	68756960	9800	9790	9800	9790	20
395	20231106	142900	68560970	9790	9790	9790	9790	0
396	20231106	142800	68560970	9790	9790	9790	9790	23
397	20231106	142700	68335800	9790	9790	9790	9790	0
398	20231106	142600	68335800	9790	9790	9790	9790	44
399	20231106	142500	67905040	9790	9790	9790	9790	13
400	20231106	142400	67777770	9790	9790	9790	9790	20
401	20231106	142300	67581970	9790	9790	9790	9790	20
402	20231106	142200	67386170	9790	9790	9790	9790	20
403	20231106	142100	67190370	9790	9790	9790	9790	40
404	20231106	142000	66798770	9790	9790	9790	9790	21
405	20231106	141900	66593180	9790	9790	9790	9790	20
406	20231106	141800	66397380	9790	9790	9790	9790	20
407	20231106	141700	66201580	9790	9790	9790	9790	56
408	20231106	141600	65653340	9790	9790	9790	9790	20
409	20231106	141500	65457540	9790	9780	9790	9780	14
410	20231106	141400	65320520	9780	9790	9790	9780	26
411	20231106	141300	65066040	9790	9790	9790	9790	20
412	20231106	141200	64870240	9790	9790	9790	9790	60
413	20231106	141100	64282840	9790	9790	9790	9790	20
414	20231106	141000	64087040	9790	9790	9790	9790	32
415	20231106	140900	63773760	9790	9780	9790	9780	37
416	20231106	140800	63411550	9780	9780	9780	9780	80
417	20231106	140700	62629150	9780	9780	9780	9780	20
418	20231106	140600	62433550	9760	9780	9780	9760	21
419	20231106	140500	62228190	9740	9740	9740	9740	0
420	20231106	140400	62228190	9740	9740	9740	9740	0
421	20231106	140300	62228190	9740	9780	9780	9740	320
422	20231106	140200	59107180	9780	9780	9780	9780	20
423	20231106	140100	58911580	9780	9780	9780	9780	39
424	20231106	140000	58530160	9780	9780	9780	9780	21
425	20231106	135900	58324780	9780	9780	9780	9780	20
426	20231106	135800	58129180	9780	9780	9780	9780	36
427	20231106	135700	57777100	9780	9780	9780	9780	26
428	20231106	135600	57522820	9780	9770	9780	9770	98
429	20231106	135500	56565330	9780	9770	9780	9770	122
430	20231106	135400	55373360	9770	9770	9770	9770	3
431	20231106	135300	55344050	9750	9750	9750	9750	0
432	20231106	135200	55344050	9750	9750	9750	9750	0
433	20231106	135100	55344050	9750	9750	9750	9750	0
434	20231106	135000	55344050	9750	9750	9750	9750	0
435	20231106	134900	55344050	9750	9750	9750	9750	0
436	20231106	134800	55344050	9750	9750	9750	9750	0
437	20231106	134700	55344050	9750	9750	9750	9750	0
438	20231106	134600	55344050	9750	9750	9750	9750	0
439	20231106	134500	55344050	9750	9750	9750	9750	0
440	20231106	134400	55344050	9750	9750	9750	9750	0
441	20231106	134300	55344050	9750	9750	9750	9750	0
442	20231106	134200	55344050	9750	9750	9750	9750	0
443	20231106	134100	55344050	9750	9750	9750	9750	0
444	20231106	134000	55344050	9750	9750	9750	9750	0
445	20231106	133900	55344050	9750	9760	9760	9750	11
446	20231106	133800	55236770	9770	9770	9770	9770	0
447	20231106	133700	55236770	9770	9770	9770	9770	14
448	20231106	133600	55099990	9770	9770	9770	9770	3
449	20231106	133500	55070680	9770	9770	9770	9770	0
450	20231106	133400	55070680	9770	9770	9770	9770	0
451	20231106	133300	55070680	9770	9770	9770	9770	0
452	20231106	133200	55070680	9770	9770	9770	9770	0
453	20231106	133100	55070680	9770	9770	9770	9770	0
454	20231106	133000	55070680	9770	9770	9770	9770	0
455	20231106	132900	55070680	9770	9770	9770	9770	22
456	20231106	132800	54855740	9770	9770	9770	9770	3
457	20231106	132700	54826430	9760	9760	9760	9760	0
458	20231106	132600	54826430	9760	9760	9760	9760	20
459	20231106	132500	54631230	9760	9770	9770	9760	134
460	20231106	132400	53322250	9780	9780	9780	9780	0
461	20231106	132300	53322250	9780	9780	9790	9780	103
462	20231106	132200	52314060	9780	9780	9780	9780	3
463	20231106	132100	52284720	9780	9780	9780	9780	37
464	20231106	132000	51922860	9780	9780	9780	9780	0
465	20231106	131900	51922860	9780	9780	9780	9780	0
466	20231106	131800	51922860	9780	9780	9780	9780	4
467	20231106	131700	51883740	9780	9780	9780	9780	0
468	20231106	131600	51883740	9780	9780	9780	9780	40
469	20231106	131500	51492540	9770	9770	9770	9770	0
470	20231106	131400	51492540	9770	9770	9770	9770	0
471	20231106	131300	51492540	9770	9770	9770	9770	12
472	20231106	131200	51375300	9780	9780	9780	9780	1
473	20231106	131100	51365520	9780	9780	9780	9780	4
474	20231106	131000	51326400	9780	9780	9780	9780	0
475	20231106	130900	51326400	9780	9780	9780	9780	1
476	20231106	130800	51316620	9770	9770	9770	9770	0
477	20231106	130700	51316620	9770	9770	9770	9770	0
478	20231106	130600	51316620	9770	9770	9770	9770	0
479	20231106	130500	51316620	9770	9770	9770	9770	2
480	20231106	130400	51297080	9780	9780	9780	9780	0
481	20231106	130300	51297080	9780	9780	9780	9780	29
482	20231106	130200	51013460	9780	9780	9780	9780	0
483	20231106	130100	51013460	9780	9780	9780	9780	2
484	20231106	130000	50993900	9790	9790	9790	9790	0
485	20231106	125900	50993900	9790	9790	9790	9790	0
486	20231106	125800	50993900	9790	9790	9790	9790	0
487	20231106	125700	50993900	9790	9790	9790	9790	0
488	20231106	125600	50993900	9790	9790	9790	9790	1
489	20231106	125500	50984110	9790	9790	9790	9790	0
490	20231106	125400	50984110	9790	9790	9790	9790	0
491	20231106	125300	50984110	9790	9790	9790	9790	0
492	20231106	125200	50984110	9790	9790	9790	9790	0
493	20231106	125100	50984110	9790	9790	9790	9790	0
494	20231106	125000	50984110	9790	9790	9790	9790	0
495	20231106	124900	50984110	9790	9790	9790	9790	0
496	20231106	124800	50984110	9790	9790	9790	9790	0
497	20231106	124700	50984110	9790	9790	9790	9790	0
498	20231106	124600	50984110	9790	9790	9790	9790	0
499	20231106	124500	50984110	9790	9790	9790	9790	0
500	20231106	124400	50984110	9790	9790	9790	9790	1
501	20231106	124300	50974320	9790	9790	9790	9790	0
502	20231106	124200	50974320	9790	9790	9790	9790	0
503	20231106	124100	50974320	9790	9790	9790	9790	0
504	20231106	124000	50974320	9790	9790	9790	9790	0
505	20231106	123900	50974320	9790	9790	9790	9790	0
506	20231106	123800	50974320	9790	9790	9790	9790	0
507	20231106	123700	50974320	9790	9790	9790	9790	1
508	20231106	123600	50964530	9780	9780	9780	9780	0
509	20231106	123500	50964530	9780	9780	9780	9780	2
510	20231106	123400	50944970	9780	9780	9780	9780	0
511	20231106	123300	50944970	9780	9780	9780	9780	0
512	20231106	123200	50944970	9780	9780	9780	9780	0
513	20231106	123100	50944970	9780	9780	9780	9780	2
514	20231106	123000	50925410	9790	9790	9790	9790	0
515	20231106	122900	50925410	9790	9790	9790	9790	0
516	20231106	122800	50925410	9790	9780	9790	9780	4
517	20231106	122700	50886270	9790	9790	9790	9790	0
518	20231106	122600	50886270	9790	9790	9790	9790	2
519	20231106	122500	50866690	9780	9790	9790	9780	52
520	20231106	122400	50357630	9790	9780	9790	9780	3
521	20231106	122300	50328280	9790	9790	9790	9790	0
522	20231106	122200	50328280	9790	9790	9790	9790	18
523	20231106	122100	50152060	9790	9790	9790	9790	6
524	20231106	122000	50093320	9790	9790	9790	9790	0
525	20231106	121900	50093320	9790	9790	9790	9790	0
526	20231106	121800	50093320	9790	9790	9790	9790	0
527	20231106	121700	50093320	9790	9790	9790	9790	0
528	20231106	121600	50093320	9790	9790	9790	9790	19
529	20231106	121500	49907310	9790	9790	9790	9790	0
530	20231106	121400	49907310	9790	9790	9790	9790	0
531	20231106	121300	49907310	9790	9790	9790	9790	21
532	20231106	121200	49701720	9800	9820	9820	9800	5
533	20231106	121100	49652640	9820	9820	9820	9820	0
534	20231106	121000	49652640	9820	9820	9820	9820	2
535	20231106	120900	49633000	9830	9830	9830	9820	7
536	20231106	120800	49564210	9830	9820	9830	9820	8
537	20231106	120700	49485620	9820	9820	9820	9820	100
538	20231106	120600	48503620	9820	9820	9820	9820	0
539	20231106	120500	48503620	9820	9820	9820	9820	0
540	20231106	120400	48503620	9820	9820	9820	9820	0
541	20231106	120300	48503620	9820	9820	9820	9820	0
542	20231106	120200	48503620	9820	9820	9820	9820	0
543	20231106	120100	48503620	9820	9820	9820	9820	19
544	20231106	120000	48317040	9820	9820	9820	9820	5
545	20231106	115900	48267940	9820	9820	9820	9820	0
546	20231106	115800	48267940	9820	9820	9820	9820	5
547	20231106	115700	48218840	9820	9820	9820	9820	1
548	20231106	115600	48209020	9790	9790	9790	9790	0
549	20231106	115500	48209020	9790	9790	9790	9790	1
550	20231106	115400	48199230	9820	9820	9820	9820	0
551	20231106	115300	48199230	9820	9820	9820	9820	0
552	20231106	115200	48199230	9820	9820	9820	9820	0
553	20231106	115100	48199230	9820	9820	9820	9820	0
554	20231106	115000	48199230	9820	9820	9820	9820	0
555	20231106	114900	48199230	9820	9820	9820	9820	0
556	20231106	114800	48199230	9820	9820	9820	9820	0
557	20231106	114700	48199230	9820	9820	9820	9820	15
558	20231106	114600	48051930	9810	9810	9810	9810	0
559	20231106	114500	48051930	9810	9810	9810	9810	0
560	20231106	114400	48051930	9810	9810	9810	9810	0
561	20231106	114300	48051930	9810	9810	9810	9810	122
562	20231106	114200	46855110	9810	9810	9810	9810	0
563	20231106	114100	46855110	9810	9810	9810	9810	1
564	20231106	114000	46845300	9750	9750	9750	9750	0
565	20231106	113900	46845300	9750	9750	9750	9750	0
566	20231106	113800	46845300	9750	9750	9750	9750	10
567	20231106	113700	46747800	9740	9740	9740	9740	0
568	20231106	113600	46747800	9740	9800	9800	9740	266
569	20231106	113500	44146290	9800	9800	9800	9800	5
570	20231106	113400	44097290	9810	9810	9810	9810	0
571	20231106	113300	44097290	9810	9810	9810	9810	0
572	20231106	113200	44097290	9810	9810	9810	9810	0
573	20231106	113100	44097290	9810	9760	9810	9750	101
574	20231106	113000	43112280	9750	9750	9750	9750	0
575	20231106	112900	43112280	9750	9760	9760	9750	27
576	20231106	112800	42848780	9800	9800	9800	9800	0
577	20231106	112700	42848780	9800	9800	9800	9800	0
578	20231106	112600	42848780	9800	9800	9800	9800	0
579	20231106	112500	42848780	9800	9800	9800	9800	2
580	20231106	112400	42829180	9810	9810	9810	9810	0
581	20231106	112300	42829180	9810	9810	9810	9810	10
582	20231106	112200	42731080	9810	9810	9810	9810	61
583	20231106	112100	42132670	9750	9750	9750	9750	30
584	20231106	112000	41840170	9810	9810	9810	9810	0
585	20231106	111900	41840170	9810	9810	9810	9810	0
586	20231106	111800	41840170	9810	9810	9810	9810	0
587	20231106	111700	41840170	9810	9810	9810	9810	0
588	20231106	111600	41840170	9810	9810	9810	9810	3
589	20231106	111500	41810740	9800	9800	9800	9800	2
590	20231106	111400	41791140	9800	9800	9800	9800	2
591	20231106	111300	41771540	9810	9800	9810	9800	47
592	20231106	111200	41310930	9800	9800	9800	9800	0
593	20231106	111100	41310930	9800	9800	9800	9800	0
594	20231106	111000	41310930	9800	9780	9800	9780	100
595	20231106	110900	40331480	9780	9780	9780	9780	0
596	20231106	110800	40331480	9780	9780	9780	9780	0
597	20231106	110700	40331480	9780	9780	9780	9750	68
598	20231106	110600	39667860	9740	9740	9740	9740	5
599	20231106	110500	39619160	9780	9780	9780	9780	100
600	20231106	110400	38641160	9790	9750	9790	9730	129
601	20231106	110300	37381820	9750	9750	9750	9750	0
602	20231106	110200	37381820	9750	9740	9750	9740	10
603	20231106	110100	37284360	9740	9730	9740	9730	31
604	20231106	110000	36982630	9730	9730	9730	9730	0
605	20231106	105900	36982630	9730	9720	9730	9720	20
606	20231106	105800	36788140	9720	9720	9720	9720	0
607	20231106	105700	36788140	9720	9720	9720	9720	0
608	20231106	105600	36788140	9720	9720	9720	9720	0
609	20231106	105500	36788140	9720	9720	9720	9720	0
610	20231106	105400	36788140	9720	9720	9720	9720	0
611	20231106	105300	36788140	9720	9720	9720	9720	1
612	20231106	105200	36778420	9730	9730	9730	9730	0
613	20231106	105100	36778420	9730	9730	9730	9730	0
614	20231106	105000	36778420	9730	9730	9730	9730	0
615	20231106	104900	36778420	9730	9730	9730	9730	0
616	20231106	104800	36778420	9730	9730	9730	9730	0
617	20231106	104700	36778420	9730	9730	9730	9730	0
618	20231106	104600	36778420	9730	9730	9730	9730	0
619	20231106	104500	36778420	9730	9730	9730	9730	3
620	20231106	104400	36749230	9710	9710	9710	9710	91
621	20231106	104300	35865620	9710	9710	9710	9710	0
622	20231106	104200	35865620	9710	9710	9710	9710	0
623	20231106	104100	35865620	9710	9710	9710	9710	0
624	20231106	104000	35865620	9710	9710	9710	9710	0
625	20231106	103900	35865620	9710	9710	9710	9710	0
626	20231106	103800	35865620	9710	9710	9710	9710	0
627	20231106	103700	35865620	9710	9710	9710	9710	4
628	20231106	103600	35826780	9710	9730	9730	9710	5
629	20231106	103500	35778210	9740	9740	9740	9740	0
630	20231106	103400	35778210	9740	9740	9740	9740	0
631	20231106	103300	35778210	9740	9740	9740	9740	10
632	20231106	103200	35680810	9740	9740	9740	9740	0
633	20231106	103100	35680810	9740	9740	9740	9740	0
634	20231106	103000	35680810	9740	9740	9740	9740	2
635	20231106	102900	35661330	9740	9740	9740	9740	1
636	20231106	102800	35651590	9740	9740	9740	9740	0
637	20231106	102700	35651590	9740	9740	9740	9740	4
638	20231106	102600	35612630	9740	9740	9740	9740	2
639	20231106	102500	35593150	9740	9740	9740	9740	0
640	20231106	102400	35593150	9740	9740	9740	9740	13
641	20231106	102300	35466530	9740	9740	9740	9740	0
642	20231106	102200	35466530	9740	9740	9740	9740	2
643	20231106	102100	35447050	9740	9740	9740	9740	0
644	20231106	102000	35447050	9740	9740	9740	9740	2
645	20231106	101900	35427570	9740	9740	9740	9740	0
646	20231106	101800	35427570	9740	9740	9740	9740	2
647	20231106	101700	35408090	9740	9740	9740	9740	7
648	20231106	101600	35339910	9740	9740	9740	9740	0
649	20231106	101500	35339910	9740	9740	9740	9740	1
650	20231106	101400	35330170	9690	9690	9690	9690	0
651	20231106	101300	35330170	9690	9690	9690	9690	0
652	20231106	101200	35330170	9690	9690	9690	9690	0
653	20231106	101100	35330170	9690	9690	9690	9690	0
654	20231106	101000	35330170	9690	9690	9690	9690	0
655	20231106	100900	35330170	9690	9690	9690	9690	0
656	20231106	100800	35330170	9690	9740	9740	9690	566
657	20231106	100700	29834620	9740	9740	9740	9740	24
658	20231106	100600	29600860	9740	9740	9740	9740	0
659	20231106	100500	29600860	9740	9730	9740	9730	4
660	20231106	100400	29561910	9730	9730	9730	9730	0
661	20231106	100300	29561910	9730	9730	9730	9730	13
662	20231106	100200	29435420	9740	9740	9740	9740	2
663	20231106	100100	29415940	9740	9740	9740	9740	2
664	20231106	100000	29396460	9740	9740	9740	9740	1
665	20231106	095900	29386720	9730	9730	9730	9730	10
666	20231106	095800	29289420	9720	9720	9720	9720	0
667	20231106	095700	29289420	9720	9720	9720	9720	0
668	20231106	095600	29289420	9720	9720	9720	9720	0
669	20231106	095500	29289420	9720	9720	9720	9720	0
670	20231106	095400	29289420	9720	9740	9740	9720	32
671	20231106	095300	28978340	9750	9750	9750	9750	10
672	20231106	095200	28880840	9720	9720	9720	9720	8
673	20231106	095100	28803080	9710	9710	9710	9710	0
674	20231106	095000	28803080	9710	9710	9710	9710	55
675	20231106	094900	28269030	9750	9750	9750	9750	0
676	20231106	094800	28269030	9750	9750	9750	9750	0
677	20231106	094700	28269030	9750	9750	9750	9750	0
678	20231106	094600	28269030	9750	9750	9750	9750	0
679	20231106	094500	28269030	9750	9750	9750	9750	6
680	20231106	094400	28210530	9710	9710	9710	9710	111
681	20231106	094300	27132720	9710	9740	9740	9710	1106
682	20231106	094200	16363390	9730	9730	9730	9730	0
683	20231106	094100	16363390	9730	9730	9730	9730	149
684	20231106	094000	14913620	9730	9730	9730	9730	52
685	20231106	093900	14407660	9730	9730	9730	9730	0
686	20231106	093800	14407660	9730	9730	9730	9730	1
687	20231106	093700	14397930	9740	9740	9740	9740	30
688	20231106	093600	14105730	9740	9740	9740	9740	9
689	20231106	093500	14018070	9740	9740	9740	9740	0
690	20231106	093400	14018070	9740	9740	9740	9740	0
691	20231106	093300	14018070	9740	9740	9740	9740	0
692	20231106	093200	14018070	9740	9740	9740	9740	1
693	20231106	093100	14008330	9730	9730	9730	9730	10
694	20231106	093000	13911030	9730	9730	9730	9730	10
695	20231106	092900	13813730	9750	9750	9750	9750	0
696	20231106	092800	13813730	9750	9750	9750	9750	9
697	20231106	092700	13725980	9740	9730	9740	9730	30
698	20231106	092600	13433880	9730	9720	9730	9720	77
699	20231106	092500	12685140	9710	9720	9720	9710	7
700	20231106	092400	12617160	9720	9720	9720	9720	0
701	20231106	092300	12617160	9720	9710	9720	9710	103
702	20231106	092200	11616400	9710	9710	9710	9710	0
703	20231106	092100	11616400	9710	9720	9720	9710	12
704	20231106	092000	11499860	9720	9720	9720	9720	0
705	20231106	091900	11499860	9720	9720	9720	9720	5
706	20231106	091800	11451260	9720	9720	9720	9720	0
707	20231106	091700	11451260	9720	9720	9720	9720	100
708	20231106	091600	10479260	9720	9720	9720	9720	0
709	20231106	091500	10479260	9720	9720	9720	9720	0
710	20231106	091400	10479260	9720	9720	9720	9720	708
711	20231106	091300	3597500	9720	9720	9720	9720	9
712	20231106	091200	3510020	9720	9720	9720	9720	0
713	20231106	091100	3510020	9720	9720	9720	9720	0
714	20231106	091000	3510020	9720	9720	9720	9720	0
715	20231106	090900	3510020	9720	9720	9720	9720	1
716	20231106	090800	3500300	9720	9720	9720	9720	0
717	20231106	090700	3500300	9720	9720	9720	9720	0
718	20231106	090600	3500300	9720	9720	9720	9720	0
719	20231106	090500	3500300	9720	9650	9720	9650	45
720	20231106	090400	3065660	9700	9700	9700	9700	109
721	20231106	090300	2008360	9720	9720	9720	9720	0
722	20231106	090200	2008360	9720	9720	9720	9720	8
723	20231106	090100	1930600	9720	9710	9720	9710	3
724	20231106	090000	1901460	9700	9710	9710	9700	196