KissMeData/232680/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204300	463430100	9120	9120	9120	9120	1730
3	20231106	204200	463430100	9120	9120	9120	9120	0
4	20231106	204100	463430100	9120	9120	9120	9120	0
5	20231106	204000	463430100	9120	9120	9120	9120	0
6	20231106	203900	463430100	9120	9120	9120	9120	0
7	20231106	203800	463430100	9120	9120	9120	9120	0
8	20231106	203700	463430100	9120	9120	9120	9120	0
9	20231106	203600	463430100	9120	9120	9120	9120	0
10	20231106	203500	463430100	9120	9120	9120	9120	0
11	20231106	203400	463430100	9120	9120	9120	9120	0
12	20231106	203300	463430100	9120	9120	9120	9120	0
13	20231106	203200	463430100	9120	9120	9120	9120	0
14	20231106	203100	463430100	9120	9120	9120	9120	0
15	20231106	203000	463430100	9120	9120	9120	9120	0
16	20231106	202900	463430100	9120	9120	9120	9120	0
17	20231106	202800	463430100	9120	9120	9120	9120	0
18	20231106	202700	463430100	9120	9120	9120	9120	0
19	20231106	202600	463430100	9120	9120	9120	9120	0
20	20231106	202500	463430100	9120	9120	9120	9120	0
21	20231106	202400	463430100	9120	9120	9120	9120	0
22	20231106	202300	463430100	9120	9120	9120	9120	0
23	20231106	202200	463430100	9120	9120	9120	9120	0
24	20231106	202100	463430100	9120	9120	9120	9120	0
25	20231106	202000	463430100	9120	9120	9120	9120	0
26	20231106	201900	463430100	9120	9120	9120	9120	0
27	20231106	201800	463430100	9120	9120	9120	9120	0
28	20231106	201700	463430100	9120	9120	9120	9120	0
29	20231106	201600	463430100	9120	9120	9120	9120	0
30	20231106	201500	463430100	9120	9120	9120	9120	0
31	20231106	201400	463430100	9120	9120	9120	9120	0
32	20231106	201300	463430100	9120	9120	9120	9120	1730
33	20231106	201200	463430100	9120	9120	9120	9120	0
34	20231106	201100	463430100	9120	9120	9120	9120	0
35	20231106	201000	463430100	9120	9120	9120	9120	0
36	20231106	200900	463430100	9120	9120	9120	9120	0
37	20231106	200800	463430100	9120	9120	9120	9120	0
38	20231106	200700	463430100	9120	9120	9120	9120	0
39	20231106	200600	463430100	9120	9120	9120	9120	0
40	20231106	200500	463430100	9120	9120	9120	9120	0
41	20231106	200400	463430100	9120	9120	9120	9120	0
42	20231106	200300	463430100	9120	9120	9120	9120	0
43	20231106	200200	463430100	9120	9120	9120	9120	0
44	20231106	200100	463430100	9120	9120	9120	9120	0
45	20231106	200000	463430100	9120	9120	9120	9120	0
46	20231106	195900	463430100	9120	9120	9120	9120	0
47	20231106	195800	463430100	9120	9120	9120	9120	0
48	20231106	195700	463430100	9120	9120	9120	9120	0
49	20231106	195600	463430100	9120	9120	9120	9120	0
50	20231106	195500	463430100	9120	9120	9120	9120	0
51	20231106	195400	463430100	9120	9120	9120	9120	0
52	20231106	195300	463430100	9120	9120	9120	9120	0
53	20231106	195200	463430100	9120	9120	9120	9120	0
54	20231106	195100	463430100	9120	9120	9120	9120	0
55	20231106	195000	463430100	9120	9120	9120	9120	0
56	20231106	194900	463430100	9120	9120	9120	9120	0
57	20231106	194800	463430100	9120	9120	9120	9120	0
58	20231106	194700	463430100	9120	9120	9120	9120	0
59	20231106	194600	463430100	9120	9120	9120	9120	0
60	20231106	194500	463430100	9120	9120	9120	9120	0
61	20231106	194400	463430100	9120	9120	9120	9120	0
62	20231106	194300	463430100	9120	9120	9120	9120	1730
63	20231106	194200	463430100	9120	9120	9120	9120	0
64	20231106	194100	463430100	9120	9120	9120	9120	0
65	20231106	194000	463430100	9120	9120	9120	9120	0
66	20231106	193900	463430100	9120	9120	9120	9120	0
67	20231106	193800	463430100	9120	9120	9120	9120	0
68	20231106	193700	463430100	9120	9120	9120	9120	0
69	20231106	193600	463430100	9120	9120	9120	9120	0
70	20231106	193500	463430100	9120	9120	9120	9120	0
71	20231106	193400	463430100	9120	9120	9120	9120	0
72	20231106	193300	463430100	9120	9120	9120	9120	0
73	20231106	193200	463430100	9120	9120	9120	9120	0
74	20231106	193100	463430100	9120	9120	9120	9120	0
75	20231106	193000	463430100	9120	9120	9120	9120	0
76	20231106	192900	463430100	9120	9120	9120	9120	0
77	20231106	192800	463430100	9120	9120	9120	9120	0
78	20231106	192700	463430100	9120	9120	9120	9120	0
79	20231106	192600	463430100	9120	9120	9120	9120	0
80	20231106	192500	463430100	9120	9120	9120	9120	0
81	20231106	192400	463430100	9120	9120	9120	9120	0
82	20231106	192300	463430100	9120	9120	9120	9120	0
83	20231106	192200	463430100	9120	9120	9120	9120	0
84	20231106	192100	463430100	9120	9120	9120	9120	0
85	20231106	192000	463430100	9120	9120	9120	9120	0
86	20231106	191900	463430100	9120	9120	9120	9120	0
87	20231106	191800	463430100	9120	9120	9120	9120	0
88	20231106	191700	463430100	9120	9120	9120	9120	0
89	20231106	191600	463430100	9120	9120	9120	9120	0
90	20231106	191500	463430100	9120	9120	9120	9120	0
91	20231106	191400	463430100	9120	9120	9120	9120	0
92	20231106	191300	463430100	9120	9120	9120	9120	1730
93	20231106	191200	463430100	9120	9120	9120	9120	0
94	20231106	191100	463430100	9120	9120	9120	9120	0
95	20231106	191000	463430100	9120	9120	9120	9120	0
96	20231106	190900	463430100	9120	9120	9120	9120	0
97	20231106	190800	463430100	9120	9120	9120	9120	0
98	20231106	190700	463430100	9120	9120	9120	9120	0
99	20231106	190600	463430100	9120	9120	9120	9120	0
100	20231106	190500	463430100	9120	9120	9120	9120	0
101	20231106	190400	463430100	9120	9120	9120	9120	0
102	20231106	190300	463430100	9120	9120	9120	9120	0
103	20231106	190200	463430100	9120	9120	9120	9120	0
104	20231106	190100	463430100	9120	9120	9120	9120	0
105	20231106	190000	463430100	9120	9120	9120	9120	0
106	20231106	185900	463430100	9120	9120	9120	9120	0
107	20231106	185800	463430100	9120	9120	9120	9120	0
108	20231106	185700	463430100	9120	9120	9120	9120	0
109	20231106	185600	463430100	9120	9120	9120	9120	0
110	20231106	185500	463430100	9120	9120	9120	9120	0
111	20231106	185400	463430100	9120	9120	9120	9120	0
112	20231106	185300	463430100	9120	9120	9120	9120	0
113	20231106	185200	463430100	9120	9120	9120	9120	0
114	20231106	185100	463430100	9120	9120	9120	9120	0
115	20231106	185000	463430100	9120	9120	9120	9120	0
116	20231106	184900	463430100	9120	9120	9120	9120	0
117	20231106	184800	463430100	9120	9120	9120	9120	0
118	20231106	184700	463430100	9120	9120	9120	9120	0
119	20231106	184600	463430100	9120	9120	9120	9120	0
120	20231106	184500	463430100	9120	9120	9120	9120	0
121	20231106	184400	463430100	9120	9120	9120	9120	0
122	20231106	184300	463430100	9120	9120	9120	9120	1730
123	20231106	184200	463430100	9120	9120	9120	9120	0
124	20231106	184100	463430100	9120	9120	9120	9120	0
125	20231106	184000	463430100	9120	9120	9120	9120	0
126	20231106	183900	463430100	9120	9120	9120	9120	0
127	20231106	183800	463430100	9120	9120	9120	9120	0
128	20231106	183700	463430100	9120	9120	9120	9120	0
129	20231106	183600	463430100	9120	9120	9120	9120	0
130	20231106	183500	463430100	9120	9120	9120	9120	0
131	20231106	183400	463430100	9120	9120	9120	9120	0
132	20231106	183300	463430100	9120	9120	9120	9120	0
133	20231106	183200	463430100	9120	9120	9120	9120	0
134	20231106	183100	463430100	9120	9120	9120	9120	0
135	20231106	183000	463430100	9120	9120	9120	9120	0
136	20231106	182900	463430100	9120	9120	9120	9120	0
137	20231106	182800	463430100	9120	9120	9120	9120	0
138	20231106	182700	463430100	9120	9120	9120	9120	0
139	20231106	182600	463430100	9120	9120	9120	9120	0
140	20231106	182500	463430100	9120	9120	9120	9120	0
141	20231106	182400	463430100	9120	9120	9120	9120	0
142	20231106	182300	463430100	9120	9120	9120	9120	0
143	20231106	182200	463430100	9120	9120	9120	9120	0
144	20231106	182100	463430100	9120	9120	9120	9120	0
145	20231106	182000	463430100	9120	9120	9120	9120	0
146	20231106	181900	463430100	9120	9120	9120	9120	0
147	20231106	181800	463430100	9120	9120	9120	9120	0
148	20231106	181700	463430100	9120	9120	9120	9120	0
149	20231106	181600	463430100	9120	9120	9120	9120	0
150	20231106	181500	463430100	9120	9120	9120	9120	0
151	20231106	181400	463430100	9120	9120	9120	9120	0
152	20231106	181300	463430100	9120	9120	9120	9120	1730
153	20231106	181200	463430100	9120	9120	9120	9120	0
154	20231106	181100	463430100	9120	9120	9120	9120	0
155	20231106	181000	463430100	9120	9120	9120	9120	0
156	20231106	180900	463430100	9120	9120	9120	9120	0
157	20231106	180800	463430100	9120	9120	9120	9120	0
158	20231106	180700	463430100	9120	9120	9120	9120	0
159	20231106	180600	463430100	9120	9120	9120	9120	0
160	20231106	180500	463430100	9120	9120	9120	9120	0
161	20231106	180400	463430100	9120	9120	9120	9120	0
162	20231106	180300	463430100	9120	9120	9120	9120	0
163	20231106	180200	463430100	9120	9120	9120	9120	0
164	20231106	180100	463430100	9120	9120	9120	9120	0
165	20231106	180000	463430100	9120	9120	9120	9120	0
166	20231106	175900	463430100	9120	9120	9120	9120	0
167	20231106	175800	463430100	9120	9120	9120	9120	0
168	20231106	175700	463430100	9120	9120	9120	9120	0
169	20231106	175600	463430100	9120	9120	9120	9120	0
170	20231106	175500	463430100	9120	9120	9120	9120	0
171	20231106	175400	463430100	9120	9120	9120	9120	0
172	20231106	175300	463430100	9120	9120	9120	9120	0
173	20231106	175200	463430100	9120	9120	9120	9120	0
174	20231106	175100	463430100	9120	9120	9120	9120	0
175	20231106	175000	463430100	9120	9120	9120	9120	0
176	20231106	174900	463430100	9120	9120	9120	9120	0
177	20231106	174800	463430100	9120	9120	9120	9120	0
178	20231106	174700	463430100	9120	9120	9120	9120	0
179	20231106	174600	463430100	9120	9120	9120	9120	0
180	20231106	174500	463430100	9120	9120	9120	9120	0
181	20231106	174400	463430100	9120	9120	9120	9120	0
182	20231106	174300	463430100	9120	9120	9120	9120	1730
183	20231106	174200	463430100	9120	9120	9120	9120	0
184	20231106	174100	463430100	9120	9120	9120	9120	0
185	20231106	174000	463430100	9120	9120	9120	9120	0
186	20231106	173900	463430100	9120	9120	9120	9120	0
187	20231106	173800	463430100	9120	9120	9120	9120	0
188	20231106	173700	463430100	9120	9120	9120	9120	0
189	20231106	173600	463430100	9120	9120	9120	9120	0
190	20231106	173500	463430100	9120	9120	9120	9120	0
191	20231106	173400	463430100	9120	9120	9120	9120	0
192	20231106	173300	463430100	9120	9120	9120	9120	0
193	20231106	173200	463430100	9120	9120	9120	9120	0
194	20231106	173100	463430100	9120	9120	9120	9120	0
195	20231106	173000	463430100	9120	9120	9120	9120	0
196	20231106	172900	463430100	9120	9120	9120	9120	0
197	20231106	172800	463430100	9120	9120	9120	9120	0
198	20231106	172700	463430100	9120	9120	9120	9120	0
199	20231106	172600	463430100	9120	9120	9120	9120	0
200	20231106	172500	463430100	9120	9120	9120	9120	0
201	20231106	172400	463430100	9120	9120	9120	9120	0
202	20231106	172300	463430100	9120	9120	9120	9120	0
203	20231106	172200	463430100	9120	9120	9120	9120	0
204	20231106	172100	463430100	9120	9120	9120	9120	0
205	20231106	172000	463430100	9120	9120	9120	9120	0
206	20231106	171900	463430100	9120	9120	9120	9120	0
207	20231106	171800	463430100	9120	9120	9120	9120	0
208	20231106	171700	463430100	9120	9120	9120	9120	0
209	20231106	171600	463430100	9120	9120	9120	9120	0
210	20231106	171500	463430100	9120	9120	9120	9120	0
211	20231106	171400	463430100	9120	9120	9120	9120	0
212	20231106	171300	463430100	9120	9120	9120	9120	1730
213	20231106	171200	463430100	9120	9120	9120	9120	0
214	20231106	171100	463430100	9120	9120	9120	9120	0
215	20231106	171000	463430100	9120	9120	9120	9120	0
216	20231106	170900	463430100	9120	9120	9120	9120	0
217	20231106	170800	463430100	9120	9120	9120	9120	0
218	20231106	170700	463430100	9120	9120	9120	9120	0
219	20231106	170600	463430100	9120	9120	9120	9120	0
220	20231106	170500	463430100	9120	9120	9120	9120	0
221	20231106	170400	463430100	9120	9120	9120	9120	0
222	20231106	170300	463430100	9120	9120	9120	9120	0
223	20231106	170200	463430100	9120	9120	9120	9120	0
224	20231106	170100	463430100	9120	9120	9120	9120	0
225	20231106	170000	463430100	9120	9120	9120	9120	0
226	20231106	165900	463430100	9120	9120	9120	9120	0
227	20231106	165800	463430100	9120	9120	9120	9120	0
228	20231106	165700	463430100	9120	9120	9120	9120	0
229	20231106	165600	463430100	9120	9120	9120	9120	0
230	20231106	165500	463430100	9120	9120	9120	9120	0
231	20231106	165400	463430100	9120	9120	9120	9120	0
232	20231106	165300	463430100	9120	9120	9120	9120	0
233	20231106	165200	463430100	9120	9120	9120	9120	0
234	20231106	165100	463430100	9120	9120	9120	9120	0
235	20231106	165000	463430100	9120	9120	9120	9120	0
236	20231106	164900	463430100	9120	9120	9120	9120	0
237	20231106	164800	463430100	9120	9120	9120	9120	0
238	20231106	164700	463430100	9120	9120	9120	9120	0
239	20231106	164600	463430100	9120	9120	9120	9120	0
240	20231106	164500	463430100	9120	9120	9120	9120	0
241	20231106	164400	463430100	9120	9120	9120	9120	0
242	20231106	164300	463430100	9120	9120	9120	9120	1730
243	20231106	164200	463430100	9120	9120	9120	9120	0
244	20231106	164100	463430100	9120	9120	9120	9120	0
245	20231106	164000	463430100	9120	9120	9120	9120	0
246	20231106	163900	463430100	9120	9120	9120	9120	0
247	20231106	163800	463430100	9120	9120	9120	9120	0
248	20231106	163700	463430100	9120	9120	9120	9120	0
249	20231106	163600	463430100	9120	9120	9120	9120	0
250	20231106	163500	463430100	9120	9120	9120	9120	0
251	20231106	163400	463430100	9120	9120	9120	9120	0
252	20231106	163300	463430100	9120	9120	9120	9120	0
253	20231106	163200	463430100	9120	9120	9120	9120	0
254	20231106	163100	463430100	9120	9120	9120	9120	0
255	20231106	163000	463430100	9120	9120	9120	9120	0
256	20231106	162900	463430100	9120	9120	9120	9120	0
257	20231106	162800	463430100	9120	9120	9120	9120	0
258	20231106	162700	463430100	9120	9120	9120	9120	0
259	20231106	162600	463430100	9120	9120	9120	9120	0
260	20231106	162500	463430100	9120	9120	9120	9120	0
261	20231106	162400	463430100	9120	9120	9120	9120	0
262	20231106	162300	463430100	9120	9120	9120	9120	0
263	20231106	162200	463430100	9120	9120	9120	9120	0
264	20231106	162100	463430100	9120	9120	9120	9120	0
265	20231106	162000	463430100	9120	9120	9120	9120	0
266	20231106	161900	463430100	9120	9120	9120	9120	0
267	20231106	161800	463430100	9120	9120	9120	9120	0
268	20231106	161700	463430100	9120	9120	9120	9120	0
269	20231106	161600	463430100	9120	9120	9120	9120	0
270	20231106	161500	463430100	9120	9120	9120	9120	0
271	20231106	161400	463430100	9120	9120	9120	9120	0
272	20231106	161300	463430100	9120	9120	9120	9120	1730
273	20231106	161200	463430100	9120	9120	9120	9120	0
274	20231106	161100	463430100	9120	9120	9120	9120	0
275	20231106	161000	463430100	9120	9120	9120	9120	0
276	20231106	160900	463430100	9120	9120	9120	9120	0
277	20231106	160800	463430100	9120	9120	9120	9120	0
278	20231106	160700	463430100	9120	9120	9120	9120	0
279	20231106	160600	463430100	9120	9120	9120	9120	0
280	20231106	160500	463430100	9120	9120	9120	9120	0
281	20231106	160400	463430100	9120	9120	9120	9120	0
282	20231106	160300	463430100	9120	9120	9120	9120	0
283	20231106	160200	463430100	9120	9120	9120	9120	0
284	20231106	160100	463430100	9120	9120	9120	9120	0
285	20231106	160000	463430100	9120	9120	9120	9120	0
286	20231106	155900	463430100	9120	9120	9120	9120	0
287	20231106	155800	463430100	9120	9120	9120	9120	0
288	20231106	155700	463430100	9120	9120	9120	9120	0
289	20231106	155600	463430100	9120	9120	9120	9120	0
290	20231106	155500	463430100	9120	9120	9120	9120	0
291	20231106	155400	463430100	9120	9120	9120	9120	0
292	20231106	155300	463430100	9120	9120	9120	9120	0
293	20231106	155200	463430100	9120	9120	9120	9120	0
294	20231106	155100	463430100	9120	9120	9120	9120	0
295	20231106	155000	463430100	9120	9120	9120	9120	0
296	20231106	154900	463430100	9120	9120	9120	9120	0
297	20231106	154800	463430100	9120	9120	9120	9120	0
298	20231106	154700	463430100	9120	9120	9120	9120	0
299	20231106	154600	463430100	9120	9120	9120	9120	0
300	20231106	154500	463430100	9120	9120	9120	9120	0
301	20231106	154400	463430100	9120	9120	9120	9120	0
302	20231106	154300	463430100	9120	9120	9120	9120	1730
303	20231106	154200	463430100	9120	9120	9120	9120	0
304	20231106	154100	463430100	9120	9120	9120	9120	0
305	20231106	154000	463430100	9120	9120	9120	9120	0
306	20231106	153900	463430100	9120	9120	9120	9120	0
307	20231106	153800	463430100	9120	9120	9120	9120	0
308	20231106	153700	463430100	9120	9120	9120	9120	0
309	20231106	153600	463430100	9120	9120	9120	9120	0
310	20231106	153500	463430100	9120	9120	9120	9120	0
311	20231106	153400	463430100	9120	9120	9120	9120	0
312	20231106	153300	463430100	9120	9120	9120	9120	0
313	20231106	153200	463430100	9120	9120	9120	9120	0
314	20231106	153100	463430100	9120	9120	9120	9120	0
315	20231106	153000	463430100	9120	9120	9120	9120	1730
316	20231106	152900	447652500	9090	9090	9090	9090	0
317	20231106	152800	447652500	9090	9090	9090	9090	0
318	20231106	152700	447652500	9090	9090	9090	9090	0
319	20231106	152600	447652500	9090	9090	9090	9090	0
320	20231106	152500	447652500	9090	9090	9090	9090	0
321	20231106	152400	447652500	9090	9090	9090	9090	0
322	20231106	152300	447652500	9090	9090	9090	9090	0
323	20231106	152200	447652500	9090	9090	9090	9090	0
324	20231106	152100	447652500	9090	9090	9090	9090	0
325	20231106	152000	447652500	9090	9090	9090	9090	0
326	20231106	151900	447652500	9090	9080	9100	9080	1050
327	20231106	151800	438098640	9090	9070	9100	9070	842
328	20231106	151700	430451740	9090	9090	9090	9090	0
329	20231106	151600	430451740	9090	9090	9090	9090	0
330	20231106	151500	430451740	9090	9080	9090	9080	218
331	20231106	151400	428471210	9100	9040	9100	9040	2100
332	20231106	151300	409409850	9040	9010	9040	9010	725
333	20231106	151200	402860650	9010	9000	9010	9000	260
334	20231106	151100	400518660	9000	9000	9000	9000	0
335	20231106	151000	400518660	9000	9000	9000	9000	439
336	20231106	150900	396567660	9010	9010	9010	9010	10
337	20231106	150800	396477560	9010	9010	9010	9010	15
338	20231106	150700	396342410	9010	9010	9010	9010	2
339	20231106	150600	396324390	9000	9000	9000	9000	0
340	20231106	150500	396324390	9000	9000	9000	9000	0
341	20231106	150400	396324390	9000	9000	9000	9000	0
342	20231106	150300	396324390	9000	9000	9000	9000	0
343	20231106	150200	396324390	9000	9000	9010	8990	591
344	20231106	150100	391006830	8990	8990	8990	8990	0
345	20231106	150000	391006830	8990	8990	8990	8990	0
346	20231106	145900	391006830	8990	8990	8990	8990	0
347	20231106	145800	391006830	8990	8990	8990	8990	0
348	20231106	145700	391006830	8990	8990	8990	8990	600
349	20231106	145600	385612830	8990	9000	9000	8990	320
350	20231106	145500	382733030	9000	9000	9000	9000	55
351	20231106	145400	382238030	8990	8980	8990	8980	587
352	20231106	145300	376961560	8970	8970	8970	8970	50
353	20231106	145200	376513060	8940	8970	8970	8930	1100
354	20231106	145100	366684160	8970	8970	8970	8970	321
355	20231106	145000	363804790	8970	8980	8980	8970	300
356	20231106	144900	361111760	8990	8990	8990	8990	100
357	20231106	144800	360212760	8990	8990	8990	8990	18
358	20231106	144700	360050940	8990	8990	8990	8990	100
359	20231106	144600	359151940	8990	8990	8990	8990	404
360	20231106	144500	355519980	8990	8990	8990	8990	0
361	20231106	144400	355519980	8990	8990	8990	8990	0
362	20231106	144300	355519980	8990	8990	8990	8990	0
363	20231106	144200	355519980	8990	8990	8990	8990	0
364	20231106	144100	355519980	8990	8990	8990	8990	118
365	20231106	144000	354459160	8990	8990	8990	8990	274
366	20231106	143900	351995900	8990	8990	8990	8990	50
367	20231106	143800	351546400	8990	8990	8990	8990	0
368	20231106	143700	351546400	8990	8990	8990	8990	0
369	20231106	143600	351546400	8990	9000	9000	8990	50
370	20231106	143500	351096880	8990	8990	8990	8990	80
371	20231106	143400	350377680	8990	8990	8990	8990	0
372	20231106	143300	350377680	8990	8990	8990	8990	40
373	20231106	143200	350018080	8990	9020	9020	8990	1000
374	20231106	143100	341015760	9030	9030	9030	9030	0
375	20231106	143000	341015760	9030	9030	9030	9020	32
376	20231106	142900	340727000	9030	9030	9030	9030	0
377	20231106	142800	340727000	9030	9020	9030	9020	778
378	20231106	142700	333709400	9020	9030	9030	9020	811
379	20231106	142600	326392070	9020	9020	9020	9020	0
380	20231106	142500	326392070	9020	9020	9020	9020	0
381	20231106	142400	326392070	9020	9020	9020	9020	0
382	20231106	142300	326392070	9020	9030	9030	9020	1002
383	20231106	142200	317351960	9030	9030	9030	9030	0
384	20231106	142100	317351960	9030	9030	9030	9030	1
385	20231106	142000	317342930	9030	9030	9030	9030	0
386	20231106	141900	317342930	9030	9030	9030	9030	48
387	20231106	141800	316909490	9030	9030	9030	9030	67
388	20231106	141700	316304480	9030	9030	9030	9030	10
389	20231106	141600	316214180	9030	9030	9030	9030	82
390	20231106	141500	315473720	9030	9030	9030	9030	0
391	20231106	141400	315473720	9030	9030	9030	9030	10
392	20231106	141300	315383420	9030	9030	9030	9030	0
393	20231106	141200	315383420	9030	9030	9030	9030	0
394	20231106	141100	315383420	9030	9030	9030	9030	0
395	20231106	141000	315383420	9030	9030	9030	9030	0
396	20231106	140900	315383420	9030	9030	9030	9030	0
397	20231106	140800	315383420	9030	9030	9030	9030	0
398	20231106	140700	315383420	9030	9030	9030	9030	0
399	20231106	140600	315383420	9030	9030	9030	9030	5
400	20231106	140500	315338270	9030	9040	9040	9030	590
401	20231106	140400	310008670	9050	9050	9050	9050	50
402	20231106	140300	309556170	9050	9050	9050	9050	0
403	20231106	140200	309556170	9050	9050	9050	9050	55
404	20231106	140100	309058420	9040	9040	9040	9040	367
405	20231106	140000	305740740	9050	9050	9050	9050	3
406	20231106	135900	305713590	9040	9040	9040	9040	5
407	20231106	135800	305668390	9050	9050	9050	9050	0
408	20231106	135700	305668390	9050	9050	9050	9050	2
409	20231106	135600	305650290	9050	9050	9050	9050	0
410	20231106	135500	305650290	9050	9050	9050	9050	3
411	20231106	135400	305623140	9040	9040	9040	9040	0
412	20231106	135300	305623140	9040	9040	9040	9040	0
413	20231106	135200	305623140	9040	9040	9040	9040	6
414	20231106	135100	305568900	9050	9050	9050	9050	0
415	20231106	135000	305568900	9050	9050	9050	9050	0
416	20231106	134900	305568900	9050	9050	9050	9050	2
417	20231106	134800	305550800	9040	9040	9040	9040	0
418	20231106	134700	305550800	9040	9040	9040	9040	0
419	20231106	134600	305550800	9040	9060	9060	9040	704
420	20231106	134500	299186620	9040	9040	9040	9040	2
421	20231106	134400	299168540	9040	9040	9040	9040	100
422	20231106	134300	298264540	9040	9040	9040	9040	0
423	20231106	134200	298264540	9040	9050	9050	9040	112
424	20231106	134100	297252050	9050	9050	9050	9050	0
425	20231106	134000	297252050	9050	9050	9050	9050	156
426	20231106	133900	295840250	9040	9040	9040	9040	26
427	20231106	133800	295605210	9030	9030	9030	9030	7
428	20231106	133700	295542000	9020	9020	9020	9020	0
429	20231106	133600	295542000	9020	9020	9020	9020	0
430	20231106	133500	295542000	9020	9020	9020	9020	61
431	20231106	133400	294991780	9020	9020	9020	9020	0
432	20231106	133300	294991780	9020	9020	9020	9020	0
433	20231106	133200	294991780	9020	9020	9020	9020	0
434	20231106	133100	294991780	9020	9020	9020	9020	0
435	20231106	133000	294991780	9020	9020	9020	9020	44
436	20231106	132900	294594900	9030	9020	9030	9020	55
437	20231106	132800	294098640	9020	9030	9030	9020	519
438	20231106	132700	289417250	9030	9030	9030	9030	12
439	20231106	132600	289308890	9020	9020	9020	9020	0
440	20231106	132500	289308890	9020	9020	9020	9020	34
441	20231106	132400	289002210	9020	9020	9020	9020	0
442	20231106	132300	289002210	9020	9030	9030	9020	83
443	20231106	132200	288253510	9040	9040	9040	9040	0
444	20231106	132100	288253510	9040	9040	9040	9040	0
445	20231106	132000	288253510	9040	9040	9040	9040	0
446	20231106	131900	288253510	9040	9040	9040	9040	0
447	20231106	131800	288253510	9040	9040	9040	9040	15
448	20231106	131700	288117910	9050	9050	9050	9050	0
449	20231106	131600	288117910	9050	9050	9050	9050	1
450	20231106	131500	288108860	9040	9040	9040	9040	285
451	20231106	131400	285532460	9040	9030	9040	9030	100
452	20231106	131300	284628510	9030	9030	9030	9030	0
453	20231106	131200	284628510	9030	9030	9030	9030	4
454	20231106	131100	284592390	9040	9040	9040	9040	0
455	20231106	131000	284592390	9040	9030	9040	9030	87
456	20231106	130900	283806280	9040	9040	9040	9040	0
457	20231106	130800	283806280	9040	9040	9040	9040	0
458	20231106	130700	283806280	9040	9040	9040	9040	1
459	20231106	130600	283797240	9040	9040	9040	9040	0
460	20231106	130500	283797240	9040	9040	9040	9040	0
461	20231106	130400	283797240	9040	9040	9040	9040	0
462	20231106	130300	283797240	9040	9040	9040	9040	2
463	20231106	130200	283779160	9030	9030	9030	9030	7
464	20231106	130100	283715950	9030	9040	9040	9030	101
465	20231106	130000	282802920	9020	9020	9020	9020	0
466	20231106	125900	282802920	9020	9020	9020	9020	1
467	20231106	125800	282793900	9030	9030	9030	9030	0
468	20231106	125700	282793900	9030	9030	9030	9030	13
469	20231106	125600	282676510	9040	9040	9040	9040	0
470	20231106	125500	282676510	9040	9040	9040	9040	0
471	20231106	125400	282676510	9040	9040	9040	9040	0
472	20231106	125300	282676510	9040	9040	9040	9040	10
473	20231106	125200	282586110	9030	9030	9030	9030	0
474	20231106	125100	282586110	9030	9030	9030	9030	0
475	20231106	125000	282586110	9030	9030	9030	9030	0
476	20231106	124900	282586110	9030	9030	9030	9030	11
477	20231106	124800	282486780	9020	9020	9020	9020	0
478	20231106	124700	282486780	9020	9020	9020	9020	0
479	20231106	124600	282486780	9020	9020	9020	9020	0
480	20231106	124500	282486780	9020	9020	9020	9020	0
481	20231106	124400	282486780	9020	9020	9020	9020	3
482	20231106	124300	282459720	9000	9000	9000	9000	0
483	20231106	124200	282459720	9000	9000	9000	9000	0
484	20231106	124100	282459720	9000	9000	9000	9000	0
485	20231106	124000	282459720	9000	9000	9000	9000	0
486	20231106	123900	282459720	9000	9000	9000	9000	1000
487	20231106	123800	273459720	9000	9000	9000	9000	0
488	20231106	123700	273459720	9000	9000	9000	9000	0
489	20231106	123600	273459720	9000	9000	9000	9000	0
490	20231106	123500	273459720	9000	9010	9010	9000	110
491	20231106	123400	272469620	9010	9010	9010	9010	0
492	20231106	123300	272469620	9010	9010	9010	9010	0
493	20231106	123200	272469620	9010	9010	9010	9010	0
494	20231106	123100	272469620	9010	9010	9010	9010	4
495	20231106	123000	272433580	9000	9000	9000	9000	0
496	20231106	122900	272433580	9000	9000	9000	9000	0
497	20231106	122800	272433580	9000	9000	9000	9000	0
498	20231106	122700	272433580	9000	9000	9000	9000	0
499	20231106	122600	272433580	9000	9000	9000	9000	2
500	20231106	122500	272415580	8990	8990	8990	8990	0
501	20231106	122400	272415580	8990	8990	8990	8990	0
502	20231106	122300	272415580	8990	9060	9060	8990	3630
503	20231106	122200	239716450	9070	9070	9070	9070	0
504	20231106	122100	239716450	9070	9080	9080	9070	4
505	20231106	122000	239680150	9080	9080	9080	9080	0
506	20231106	121900	239680150	9080	9080	9080	9080	0
507	20231106	121800	239680150	9080	9080	9080	9080	0
508	20231106	121700	239680150	9080	9080	9080	9080	0
509	20231106	121600	239680150	9080	9080	9080	9080	0
510	20231106	121500	239680150	9080	9080	9080	9080	2
511	20231106	121400	239661990	9090	9090	9090	9090	0
512	20231106	121300	239661990	9090	9090	9090	9090	0
513	20231106	121200	239661990	9090	9090	9090	9090	0
514	20231106	121100	239661990	9090	9090	9090	9090	0
515	20231106	121000	239661990	9090	9090	9090	9090	0
516	20231106	120900	239661990	9090	9090	9090	9090	2
517	20231106	120800	239643810	9100	9100	9100	9100	0
518	20231106	120700	239643810	9100	9100	9100	9100	0
519	20231106	120600	239643810	9100	9100	9100	9100	0
520	20231106	120500	239643810	9100	9100	9100	9100	0
521	20231106	120400	239643810	9100	9100	9100	9100	0
522	20231106	120300	239643810	9100	9100	9100	9100	0
523	20231106	120200	239643810	9100	9100	9100	9100	0
524	20231106	120100	239643810	9100	9100	9100	9100	0
525	20231106	120000	239643810	9100	9100	9100	9100	19
526	20231106	115900	239470910	9110	9110	9110	9110	0
527	20231106	115800	239470910	9110	9110	9110	9110	0
528	20231106	115700	239470910	9110	9110	9110	9110	0
529	20231106	115600	239470910	9110	9110	9110	9110	0
530	20231106	115500	239470910	9110	9110	9110	9110	0
531	20231106	115400	239470910	9110	9090	9120	9090	302
532	20231106	115300	236719120	9100	9100	9100	9100	0
533	20231106	115200	236719120	9100	9100	9100	9100	0
534	20231106	115100	236719120	9100	9100	9100	9100	0
535	20231106	115000	236719120	9100	9100	9100	9100	0
536	20231106	114900	236719120	9100	9100	9100	9100	0
537	20231106	114800	236719120	9100	9100	9100	9100	1
538	20231106	114700	236710020	9100	9110	9110	9100	160
539	20231106	114600	235253440	9120	9080	9120	9080	1001
540	20231106	114500	226128610	9070	9060	9070	9060	144
541	20231106	114400	224822550	9050	9040	9050	9040	391
542	20231106	114300	221284400	9040	9040	9040	9040	0
543	20231106	114200	221284400	9040	9030	9040	9030	477
544	20231106	114100	216976180	9030	9030	9030	9030	8
545	20231106	114000	216903940	9030	9030	9030	9010	170
546	20231106	113900	215371720	9030	9030	9030	9030	70
547	20231106	113800	214739620	9030	9030	9030	9030	4
548	20231106	113700	214703500	9030	9030	9030	9030	4
549	20231106	113600	214667380	9030	9030	9030	9030	6
550	20231106	113500	214613200	9030	9030	9030	9030	2
551	20231106	113400	214595140	9030	9030	9030	9030	0
552	20231106	113300	214595140	9030	9020	9030	9010	301
553	20231106	113200	211882070	9030	9010	9030	9010	14
554	20231106	113100	211755870	9030	9030	9030	9030	1
555	20231106	113000	211746840	9020	9020	9020	9020	100
556	20231106	112900	210844840	9020	9020	9020	9020	0
557	20231106	112800	210844840	9020	9020	9020	9020	3
558	20231106	112700	210817780	9020	9020	9020	9020	2
559	20231106	112600	210799740	9020	9020	9020	9020	7
560	20231106	112500	210736600	9010	9010	9010	9010	298
561	20231106	112400	208051620	9010	9010	9010	9010	7
562	20231106	112300	207988550	9020	9030	9030	9020	204
563	20231106	112200	206148450	9030	9030	9030	9030	0
564	20231106	112100	206148450	9030	9030	9030	9030	9
565	20231106	112000	206067180	9020	9020	9020	9020	9
566	20231106	111900	205986000	9040	9040	9040	9040	2
567	20231106	111800	205967920	9040	9040	9040	9040	0
568	20231106	111700	205967920	9040	9030	9040	9030	65
569	20231106	111600	205380420	9030	9040	9040	9030	819
570	20231106	111500	197982630	9040	9040	9040	9040	0
571	20231106	111400	197982630	9040	9040	9040	9040	2
572	20231106	111300	197964550	9040	9040	9040	9040	0
573	20231106	111200	197964550	9040	9040	9040	9040	1
574	20231106	111100	197955510	9040	9040	9040	9040	0
575	20231106	111000	197955510	9040	9040	9040	9040	2
576	20231106	110900	197937430	9040	9040	9040	9040	0
577	20231106	110800	197937430	9040	9040	9040	9040	2
578	20231106	110700	197919350	9040	9040	9040	9040	40
579	20231106	110600	197557750	9040	9030	9040	9030	120
580	20231106	110500	196474140	9030	9030	9030	9030	160
581	20231106	110400	195029340	9040	9040	9040	9040	2
582	20231106	110300	195011260	9030	9030	9030	9030	0
583	20231106	110200	195011260	9030	9030	9040	9030	301
584	20231106	110100	192293220	9040	9040	9040	9040	201
585	20231106	110000	190476180	9050	9050	9050	9050	0
586	20231106	105900	190476180	9050	9050	9050	9050	0
587	20231106	105800	190476180	9050	9050	9050	9050	71
588	20231106	105700	189833630	9050	9050	9050	9050	25
589	20231106	105600	189607380	9060	9060	9060	9060	5
590	20231106	105500	189562080	9060	9060	9060	9060	0
591	20231106	105400	189562080	9060	9060	9060	9060	0
592	20231106	105300	189562080	9060	9060	9060	9060	0
593	20231106	105200	189562080	9060	9060	9060	9060	7
594	20231106	105100	189498660	9060	9060	9060	9060	1
595	20231106	105000	189489600	9070	9060	9070	9060	485
596	20231106	104900	185095360	9070	9060	9070	9060	22
597	20231106	104800	184896030	9060	9060	9060	9060	0
598	20231106	104700	184896030	9060	9060	9060	9060	0
599	20231106	104600	184896030	9060	9060	9060	9060	0
600	20231106	104500	184896030	9060	9060	9060	9060	0
601	20231106	104400	184896030	9060	9060	9060	9060	0
602	20231106	104300	184896030	9060	9060	9060	9060	0
603	20231106	104200	184896030	9060	9060	9060	9060	0
604	20231106	104100	184896030	9060	9060	9060	9060	10
605	20231106	104000	184805430	9060	9060	9060	9060	1
606	20231106	103900	184796370	9040	9050	9050	9040	46
607	20231106	103800	184380370	9050	9050	9050	9050	0
608	20231106	103700	184380370	9050	9050	9050	9050	9
609	20231106	103600	184298920	9050	9050	9050	9050	0
610	20231106	103500	184298920	9050	9050	9050	9050	0
611	20231106	103400	184298920	9050	9050	9050	9050	0
612	20231106	103300	184298920	9050	9050	9050	9050	56
613	20231106	103200	183792120	9050	9050	9050	9050	0
614	20231106	103100	183792120	9050	9050	9050	9050	1
615	20231106	103000	183783070	9040	9030	9040	9030	318
616	20231106	102900	180911520	9040	9050	9050	9040	79
617	20231106	102800	180196860	9050	9050	9050	9050	0
618	20231106	102700	180196860	9050	9050	9050	9050	0
619	20231106	102600	180196860	9050	9050	9050	9050	0
620	20231106	102500	180196860	9050	9050	9050	9050	0
621	20231106	102400	180196860	9050	9050	9050	9050	30
622	20231106	102300	179925360	9050	9040	9050	9040	18
623	20231106	102200	179762630	9070	9070	9070	9070	0
624	20231106	102100	179762630	9070	9070	9070	9070	0
625	20231106	102000	179762630	9070	9060	9070	9060	2
626	20231106	101900	179744500	9050	9050	9050	9050	104
627	20231106	101800	178803300	9070	9070	9070	9070	0
628	20231106	101700	178803300	9070	9070	9070	9070	0
629	20231106	101600	178803300	9070	9070	9070	9070	0
630	20231106	101500	178803300	9070	9070	9070	9070	0
631	20231106	101400	178803300	9070	9070	9070	9070	0
632	20231106	101300	178803300	9070	9070	9070	9070	10
633	20231106	101200	178712600	9090	9090	9090	9090	1
634	20231106	101100	178703510	9070	9070	9070	9070	450
635	20231106	101000	174622010	9080	9070	9080	9070	182
636	20231106	100900	172970270	9070	9040	9070	9040	17
637	20231106	100800	172816560	9040	9050	9050	9040	850
638	20231106	100700	165128560	9070	9070	9070	9060	1017
639	20231106	100600	155904570	9070	9070	9070	9070	42
640	20231106	100500	155523630	9070	9070	9080	9070	57
641	20231106	100400	155006630	9080	9080	9080	9070	161
642	20231106	100300	153545850	9080	9080	9080	9080	80
643	20231106	100200	152819450	9090	9100	9100	9090	19
644	20231106	100100	152646680	9100	9100	9100	9100	1
645	20231106	100000	152637580	9120	9120	9120	9120	0
646	20231106	095900	152637580	9120	9120	9120	9120	1
647	20231106	095800	152628460	9090	9120	9120	9090	800
648	20231106	095700	145348320	9120	9120	9120	9120	10
649	20231106	095600	145257120	9140	9140	9140	9140	0
650	20231106	095500	145257120	9140	9140	9140	9140	0
651	20231106	095400	145257120	9140	9140	9140	9140	10
652	20231106	095300	145165720	9140	9130	9140	9130	97
653	20231106	095200	144279150	9130	9120	9130	9120	507
654	20231106	095100	139650310	9120	9120	9120	9120	0
655	20231106	095000	139650310	9120	9110	9120	9110	598
656	20231106	094900	134201530	9110	9100	9110	9100	302
657	20231106	094800	131452630	9110	9110	9110	9110	0
658	20231106	094700	131452630	9110	9110	9110	9110	0
659	20231106	094600	131452630	9110	9090	9110	9090	331
660	20231106	094500	128443820	9100	9110	9110	9100	500
661	20231106	094400	123893770	9110	9120	9140	9110	1251
662	20231106	094300	112493590	9120	9120	9120	9120	71
663	20231106	094200	111846070	9120	9120	9140	9120	316
664	20231106	094100	108964130	9120	9140	9140	9120	117
665	20231106	094000	107897070	9130	9130	9130	9130	248
666	20231106	093900	105632830	9120	9120	9120	9120	153
667	20231106	093800	104237470	9120	9130	9130	9120	2
668	20231106	093700	104219220	9130	9130	9130	9130	2
669	20231106	093600	104200960	9130	9130	9140	9130	490
670	20231106	093500	99727250	9120	9120	9120	9120	500
671	20231106	093400	95167250	9110	9110	9120	9110	98
672	20231106	093300	94274450	9110	9140	9140	9100	910
673	20231106	093200	85973720	9140	9120	9140	9120	301
674	20231106	093100	83223590	9130	9130	9130	9130	489
675	20231106	093000	78759020	9130	9120	9130	9120	522
676	20231106	092900	73993180	9140	9140	9150	9140	501
677	20231106	092800	69414030	9140	9140	9140	9140	0
678	20231106	092700	69414030	9140	9120	9140	9120	94
679	20231106	092600	68556240	9110	9110	9110	9110	113
680	20231106	092500	67526810	9090	9090	9090	9090	25
681	20231106	092400	67299560	9120	9110	9120	9110	27
682	20231106	092300	67053350	9120	9120	9120	9120	10
683	20231106	092200	66962150	9120	9120	9120	9110	11
684	20231106	092100	66861850	9110	9050	9110	9050	2356
685	20231106	092000	45465000	9050	9030	9050	9030	274
686	20231106	091900	42986000	9030	9010	9030	9010	41
687	20231106	091800	42616350	9000	9010	9010	9000	54
688	20231106	091700	42130330	9020	9020	9020	9020	0
689	20231106	091600	42130330	9020	9020	9020	9020	3
690	20231106	091500	42103270	9030	9010	9030	9010	275
691	20231106	091400	39624580	9010	8990	9010	8990	113
692	20231106	091300	38606880	8970	8940	8970	8940	69
693	20231106	091200	37988610	8930	8950	8970	8930	541
694	20231106	091100	33152380	8950	8940	8950	8940	25
695	20231106	091000	32928840	8940	8930	8950	8930	48
696	20231106	090900	32499870	8930	8960	8960	8930	769
697	20231106	090800	25619410	8960	8970	8970	8960	192
698	20231106	090700	23898390	8960	9010	9010	8960	341
699	20231106	090600	20830880	9010	9010	9010	9010	0
700	20231106	090500	20830880	9010	8980	9010	8980	152
701	20231106	090400	19463200	8970	8950	8970	8950	51
702	20231106	090300	19005910	8950	8970	8980	8950	750
703	20231106	090200	12290730	8980	9010	9010	8980	1157
704	20231106	090100	1887820	9040	9060	9060	9040	60
705	20231106	090000	1345320	9090	9090	9090	9090	148