KissMeData/442900/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212900	74026090	9370	9370	9370	9370	102
3	20231106	212800	74026090	9370	9370	9370	9370	0
4	20231106	212700	74026090	9370	9370	9370	9370	0
5	20231106	212600	74026090	9370	9370	9370	9370	0
6	20231106	212500	74026090	9370	9370	9370	9370	0
7	20231106	212400	74026090	9370	9370	9370	9370	0
8	20231106	212300	74026090	9370	9370	9370	9370	0
9	20231106	212200	74026090	9370	9370	9370	9370	0
10	20231106	212100	74026090	9370	9370	9370	9370	0
11	20231106	212000	74026090	9370	9370	9370	9370	0
12	20231106	211900	74026090	9370	9370	9370	9370	0
13	20231106	211800	74026090	9370	9370	9370	9370	0
14	20231106	211700	74026090	9370	9370	9370	9370	0
15	20231106	211600	74026090	9370	9370	9370	9370	0
16	20231106	211500	74026090	9370	9370	9370	9370	0
17	20231106	211400	74026090	9370	9370	9370	9370	0
18	20231106	211300	74026090	9370	9370	9370	9370	0
19	20231106	211200	74026090	9370	9370	9370	9370	0
20	20231106	211100	74026090	9370	9370	9370	9370	0
21	20231106	211000	74026090	9370	9370	9370	9370	0
22	20231106	210900	74026090	9370	9370	9370	9370	0
23	20231106	210800	74026090	9370	9370	9370	9370	0
24	20231106	210700	74026090	9370	9370	9370	9370	0
25	20231106	210600	74026090	9370	9370	9370	9370	0
26	20231106	210500	74026090	9370	9370	9370	9370	0
27	20231106	210400	74026090	9370	9370	9370	9370	0
28	20231106	210300	74026090	9370	9370	9370	9370	0
29	20231106	210200	74026090	9370	9370	9370	9370	0
30	20231106	210100	74026090	9370	9370	9370	9370	0
31	20231106	210000	74026090	9370	9370	9370	9370	0
32	20231106	205900	74026090	9370	9370	9370	9370	102
33	20231106	205800	74026090	9370	9370	9370	9370	0
34	20231106	205700	74026090	9370	9370	9370	9370	0
35	20231106	205600	74026090	9370	9370	9370	9370	0
36	20231106	205500	74026090	9370	9370	9370	9370	0
37	20231106	205400	74026090	9370	9370	9370	9370	0
38	20231106	205300	74026090	9370	9370	9370	9370	0
39	20231106	205200	74026090	9370	9370	9370	9370	0
40	20231106	205100	74026090	9370	9370	9370	9370	0
41	20231106	205000	74026090	9370	9370	9370	9370	0
42	20231106	204900	74026090	9370	9370	9370	9370	0
43	20231106	204800	74026090	9370	9370	9370	9370	0
44	20231106	204700	74026090	9370	9370	9370	9370	0
45	20231106	204600	74026090	9370	9370	9370	9370	0
46	20231106	204500	74026090	9370	9370	9370	9370	0
47	20231106	204400	74026090	9370	9370	9370	9370	0
48	20231106	204300	74026090	9370	9370	9370	9370	0
49	20231106	204200	74026090	9370	9370	9370	9370	0
50	20231106	204100	74026090	9370	9370	9370	9370	0
51	20231106	204000	74026090	9370	9370	9370	9370	0
52	20231106	203900	74026090	9370	9370	9370	9370	0
53	20231106	203800	74026090	9370	9370	9370	9370	0
54	20231106	203700	74026090	9370	9370	9370	9370	0
55	20231106	203600	74026090	9370	9370	9370	9370	0
56	20231106	203500	74026090	9370	9370	9370	9370	0
57	20231106	203400	74026090	9370	9370	9370	9370	0
58	20231106	203300	74026090	9370	9370	9370	9370	0
59	20231106	203200	74026090	9370	9370	9370	9370	0
60	20231106	203100	74026090	9370	9370	9370	9370	0
61	20231106	203000	74026090	9370	9370	9370	9370	0
62	20231106	202900	74026090	9370	9370	9370	9370	102
63	20231106	202800	74026090	9370	9370	9370	9370	0
64	20231106	202700	74026090	9370	9370	9370	9370	0
65	20231106	202600	74026090	9370	9370	9370	9370	0
66	20231106	202500	74026090	9370	9370	9370	9370	0
67	20231106	202400	74026090	9370	9370	9370	9370	0
68	20231106	202300	74026090	9370	9370	9370	9370	0
69	20231106	202200	74026090	9370	9370	9370	9370	0
70	20231106	202100	74026090	9370	9370	9370	9370	0
71	20231106	202000	74026090	9370	9370	9370	9370	0
72	20231106	201900	74026090	9370	9370	9370	9370	0
73	20231106	201800	74026090	9370	9370	9370	9370	0
74	20231106	201700	74026090	9370	9370	9370	9370	0
75	20231106	201600	74026090	9370	9370	9370	9370	0
76	20231106	201500	74026090	9370	9370	9370	9370	0
77	20231106	201400	74026090	9370	9370	9370	9370	0
78	20231106	201300	74026090	9370	9370	9370	9370	0
79	20231106	201200	74026090	9370	9370	9370	9370	0
80	20231106	201100	74026090	9370	9370	9370	9370	0
81	20231106	201000	74026090	9370	9370	9370	9370	0
82	20231106	200900	74026090	9370	9370	9370	9370	0
83	20231106	200800	74026090	9370	9370	9370	9370	0
84	20231106	200700	74026090	9370	9370	9370	9370	0
85	20231106	200600	74026090	9370	9370	9370	9370	0
86	20231106	200500	74026090	9370	9370	9370	9370	0
87	20231106	200400	74026090	9370	9370	9370	9370	0
88	20231106	200300	74026090	9370	9370	9370	9370	0
89	20231106	200200	74026090	9370	9370	9370	9370	0
90	20231106	200100	74026090	9370	9370	9370	9370	0
91	20231106	200000	74026090	9370	9370	9370	9370	0
92	20231106	195900	74026090	9370	9370	9370	9370	102
93	20231106	195800	74026090	9370	9370	9370	9370	0
94	20231106	195700	74026090	9370	9370	9370	9370	0
95	20231106	195600	74026090	9370	9370	9370	9370	0
96	20231106	195500	74026090	9370	9370	9370	9370	0
97	20231106	195400	74026090	9370	9370	9370	9370	0
98	20231106	195300	74026090	9370	9370	9370	9370	0
99	20231106	195200	74026090	9370	9370	9370	9370	0
100	20231106	195100	74026090	9370	9370	9370	9370	0
101	20231106	195000	74026090	9370	9370	9370	9370	0
102	20231106	194900	74026090	9370	9370	9370	9370	0
103	20231106	194800	74026090	9370	9370	9370	9370	0
104	20231106	194700	74026090	9370	9370	9370	9370	0
105	20231106	194600	74026090	9370	9370	9370	9370	0
106	20231106	194500	74026090	9370	9370	9370	9370	0
107	20231106	194400	74026090	9370	9370	9370	9370	0
108	20231106	194300	74026090	9370	9370	9370	9370	0
109	20231106	194200	74026090	9370	9370	9370	9370	0
110	20231106	194100	74026090	9370	9370	9370	9370	0
111	20231106	194000	74026090	9370	9370	9370	9370	0
112	20231106	193900	74026090	9370	9370	9370	9370	0
113	20231106	193800	74026090	9370	9370	9370	9370	0
114	20231106	193700	74026090	9370	9370	9370	9370	0
115	20231106	193600	74026090	9370	9370	9370	9370	0
116	20231106	193500	74026090	9370	9370	9370	9370	0
117	20231106	193400	74026090	9370	9370	9370	9370	0
118	20231106	193300	74026090	9370	9370	9370	9370	0
119	20231106	193200	74026090	9370	9370	9370	9370	0
120	20231106	193100	74026090	9370	9370	9370	9370	0
121	20231106	193000	74026090	9370	9370	9370	9370	0
122	20231106	192900	74026090	9370	9370	9370	9370	102
123	20231106	192800	74026090	9370	9370	9370	9370	0
124	20231106	192700	74026090	9370	9370	9370	9370	0
125	20231106	192600	74026090	9370	9370	9370	9370	0
126	20231106	192500	74026090	9370	9370	9370	9370	0
127	20231106	192400	74026090	9370	9370	9370	9370	0
128	20231106	192300	74026090	9370	9370	9370	9370	0
129	20231106	192200	74026090	9370	9370	9370	9370	0
130	20231106	192100	74026090	9370	9370	9370	9370	0
131	20231106	192000	74026090	9370	9370	9370	9370	0
132	20231106	191900	74026090	9370	9370	9370	9370	0
133	20231106	191800	74026090	9370	9370	9370	9370	0
134	20231106	191700	74026090	9370	9370	9370	9370	0
135	20231106	191600	74026090	9370	9370	9370	9370	0
136	20231106	191500	74026090	9370	9370	9370	9370	0
137	20231106	191400	74026090	9370	9370	9370	9370	0
138	20231106	191300	74026090	9370	9370	9370	9370	0
139	20231106	191200	74026090	9370	9370	9370	9370	0
140	20231106	191100	74026090	9370	9370	9370	9370	0
141	20231106	191000	74026090	9370	9370	9370	9370	0
142	20231106	190900	74026090	9370	9370	9370	9370	0
143	20231106	190800	74026090	9370	9370	9370	9370	0
144	20231106	190700	74026090	9370	9370	9370	9370	0
145	20231106	190600	74026090	9370	9370	9370	9370	0
146	20231106	190500	74026090	9370	9370	9370	9370	0
147	20231106	190400	74026090	9370	9370	9370	9370	0
148	20231106	190300	74026090	9370	9370	9370	9370	0
149	20231106	190200	74026090	9370	9370	9370	9370	0
150	20231106	190100	74026090	9370	9370	9370	9370	0
151	20231106	190000	74026090	9370	9370	9370	9370	0
152	20231106	185900	74026090	9370	9370	9370	9370	102
153	20231106	185800	74026090	9370	9370	9370	9370	0
154	20231106	185700	74026090	9370	9370	9370	9370	0
155	20231106	185600	74026090	9370	9370	9370	9370	0
156	20231106	185500	74026090	9370	9370	9370	9370	0
157	20231106	185400	74026090	9370	9370	9370	9370	0
158	20231106	185300	74026090	9370	9370	9370	9370	0
159	20231106	185200	74026090	9370	9370	9370	9370	0
160	20231106	185100	74026090	9370	9370	9370	9370	0
161	20231106	185000	74026090	9370	9370	9370	9370	0
162	20231106	184900	74026090	9370	9370	9370	9370	0
163	20231106	184800	74026090	9370	9370	9370	9370	0
164	20231106	184700	74026090	9370	9370	9370	9370	0
165	20231106	184600	74026090	9370	9370	9370	9370	0
166	20231106	184500	74026090	9370	9370	9370	9370	0
167	20231106	184400	74026090	9370	9370	9370	9370	0
168	20231106	184300	74026090	9370	9370	9370	9370	0
169	20231106	184200	74026090	9370	9370	9370	9370	0
170	20231106	184100	74026090	9370	9370	9370	9370	0
171	20231106	184000	74026090	9370	9370	9370	9370	0
172	20231106	183900	74026090	9370	9370	9370	9370	0
173	20231106	183800	74026090	9370	9370	9370	9370	0
174	20231106	183700	74026090	9370	9370	9370	9370	0
175	20231106	183600	74026090	9370	9370	9370	9370	0
176	20231106	183500	74026090	9370	9370	9370	9370	0
177	20231106	183400	74026090	9370	9370	9370	9370	0
178	20231106	183300	74026090	9370	9370	9370	9370	0
179	20231106	183200	74026090	9370	9370	9370	9370	0
180	20231106	183100	74026090	9370	9370	9370	9370	0
181	20231106	183000	74026090	9370	9370	9370	9370	0
182	20231106	182900	74026090	9370	9370	9370	9370	102
183	20231106	182800	74026090	9370	9370	9370	9370	0
184	20231106	182700	74026090	9370	9370	9370	9370	0
185	20231106	182600	74026090	9370	9370	9370	9370	0
186	20231106	182500	74026090	9370	9370	9370	9370	0
187	20231106	182400	74026090	9370	9370	9370	9370	0
188	20231106	182300	74026090	9370	9370	9370	9370	0
189	20231106	182200	74026090	9370	9370	9370	9370	0
190	20231106	182100	74026090	9370	9370	9370	9370	0
191	20231106	182000	74026090	9370	9370	9370	9370	0
192	20231106	181900	74026090	9370	9370	9370	9370	0
193	20231106	181800	74026090	9370	9370	9370	9370	0
194	20231106	181700	74026090	9370	9370	9370	9370	0
195	20231106	181600	74026090	9370	9370	9370	9370	0
196	20231106	181500	74026090	9370	9370	9370	9370	0
197	20231106	181400	74026090	9370	9370	9370	9370	0
198	20231106	181300	74026090	9370	9370	9370	9370	0
199	20231106	181200	74026090	9370	9370	9370	9370	0
200	20231106	181100	74026090	9370	9370	9370	9370	0
201	20231106	181000	74026090	9370	9370	9370	9370	0
202	20231106	180900	74026090	9370	9370	9370	9370	0
203	20231106	180800	74026090	9370	9370	9370	9370	0
204	20231106	180700	74026090	9370	9370	9370	9370	0
205	20231106	180600	74026090	9370	9370	9370	9370	0
206	20231106	180500	74026090	9370	9370	9370	9370	0
207	20231106	180400	74026090	9370	9370	9370	9370	0
208	20231106	180300	74026090	9370	9370	9370	9370	0
209	20231106	180200	74026090	9370	9370	9370	9370	0
210	20231106	180100	74026090	9370	9370	9370	9370	0
211	20231106	180000	74026090	9370	9370	9370	9370	0
212	20231106	175900	74026090	9370	9370	9370	9370	102
213	20231106	175800	74026090	9370	9370	9370	9370	0
214	20231106	175700	74026090	9370	9370	9370	9370	0
215	20231106	175600	74026090	9370	9370	9370	9370	0
216	20231106	175500	74026090	9370	9370	9370	9370	0
217	20231106	175400	74026090	9370	9370	9370	9370	0
218	20231106	175300	74026090	9370	9370	9370	9370	0
219	20231106	175200	74026090	9370	9370	9370	9370	0
220	20231106	175100	74026090	9370	9370	9370	9370	0
221	20231106	175000	74026090	9370	9370	9370	9370	0
222	20231106	174900	74026090	9370	9370	9370	9370	0
223	20231106	174800	74026090	9370	9370	9370	9370	0
224	20231106	174700	74026090	9370	9370	9370	9370	0
225	20231106	174600	74026090	9370	9370	9370	9370	0
226	20231106	174500	74026090	9370	9370	9370	9370	0
227	20231106	174400	74026090	9370	9370	9370	9370	0
228	20231106	174300	74026090	9370	9370	9370	9370	0
229	20231106	174200	74026090	9370	9370	9370	9370	0
230	20231106	174100	74026090	9370	9370	9370	9370	0
231	20231106	174000	74026090	9370	9370	9370	9370	0
232	20231106	173900	74026090	9370	9370	9370	9370	0
233	20231106	173800	74026090	9370	9370	9370	9370	0
234	20231106	173700	74026090	9370	9370	9370	9370	0
235	20231106	173600	74026090	9370	9370	9370	9370	0
236	20231106	173500	74026090	9370	9370	9370	9370	0
237	20231106	173400	74026090	9370	9370	9370	9370	0
238	20231106	173300	74026090	9370	9370	9370	9370	0
239	20231106	173200	74026090	9370	9370	9370	9370	0
240	20231106	173100	74026090	9370	9370	9370	9370	0
241	20231106	173000	74026090	9370	9370	9370	9370	0
242	20231106	172900	74026090	9370	9370	9370	9370	102
243	20231106	172800	74026090	9370	9370	9370	9370	0
244	20231106	172700	74026090	9370	9370	9370	9370	0
245	20231106	172600	74026090	9370	9370	9370	9370	0
246	20231106	172500	74026090	9370	9370	9370	9370	0
247	20231106	172400	74026090	9370	9370	9370	9370	0
248	20231106	172300	74026090	9370	9370	9370	9370	0
249	20231106	172200	74026090	9370	9370	9370	9370	0
250	20231106	172100	74026090	9370	9370	9370	9370	0
251	20231106	172000	74026090	9370	9370	9370	9370	0
252	20231106	171900	74026090	9370	9370	9370	9370	0
253	20231106	171800	74026090	9370	9370	9370	9370	0
254	20231106	171700	74026090	9370	9370	9370	9370	0
255	20231106	171600	74026090	9370	9370	9370	9370	0
256	20231106	171500	74026090	9370	9370	9370	9370	0
257	20231106	171400	74026090	9370	9370	9370	9370	0
258	20231106	171300	74026090	9370	9370	9370	9370	0
259	20231106	171200	74026090	9370	9370	9370	9370	0
260	20231106	171100	74026090	9370	9370	9370	9370	0
261	20231106	171000	74026090	9370	9370	9370	9370	0
262	20231106	170900	74026090	9370	9370	9370	9370	0
263	20231106	170800	74026090	9370	9370	9370	9370	0
264	20231106	170700	74026090	9370	9370	9370	9370	0
265	20231106	170600	74026090	9370	9370	9370	9370	0
266	20231106	170500	74026090	9370	9370	9370	9370	0
267	20231106	170400	74026090	9370	9370	9370	9370	0
268	20231106	170300	74026090	9370	9370	9370	9370	0
269	20231106	170200	74026090	9370	9370	9370	9370	0
270	20231106	170100	74026090	9370	9370	9370	9370	0
271	20231106	170000	74026090	9370	9370	9370	9370	0
272	20231106	165900	74026090	9370	9370	9370	9370	102
273	20231106	165800	74026090	9370	9370	9370	9370	0
274	20231106	165700	74026090	9370	9370	9370	9370	0
275	20231106	165600	74026090	9370	9370	9370	9370	0
276	20231106	165500	74026090	9370	9370	9370	9370	0
277	20231106	165400	74026090	9370	9370	9370	9370	0
278	20231106	165300	74026090	9370	9370	9370	9370	0
279	20231106	165200	74026090	9370	9370	9370	9370	0
280	20231106	165100	74026090	9370	9370	9370	9370	0
281	20231106	165000	74026090	9370	9370	9370	9370	0
282	20231106	164900	74026090	9370	9370	9370	9370	0
283	20231106	164800	74026090	9370	9370	9370	9370	0
284	20231106	164700	74026090	9370	9370	9370	9370	0
285	20231106	164600	74026090	9370	9370	9370	9370	0
286	20231106	164500	74026090	9370	9370	9370	9370	0
287	20231106	164400	74026090	9370	9370	9370	9370	0
288	20231106	164300	74026090	9370	9370	9370	9370	0
289	20231106	164200	74026090	9370	9370	9370	9370	0
290	20231106	164100	74026090	9370	9370	9370	9370	0
291	20231106	164000	74026090	9370	9370	9370	9370	0
292	20231106	163900	74026090	9370	9370	9370	9370	0
293	20231106	163800	74026090	9370	9370	9370	9370	0
294	20231106	163700	74026090	9370	9370	9370	9370	0
295	20231106	163600	74026090	9370	9370	9370	9370	0
296	20231106	163500	74026090	9370	9370	9370	9370	0
297	20231106	163400	74026090	9370	9370	9370	9370	0
298	20231106	163300	74026090	9370	9370	9370	9370	0
299	20231106	163200	74026090	9370	9370	9370	9370	0
300	20231106	163100	74026090	9370	9370	9370	9370	0
301	20231106	163000	74026090	9370	9370	9370	9370	0
302	20231106	162900	74026090	9370	9370	9370	9370	102
303	20231106	162800	74026090	9370	9370	9370	9370	0
304	20231106	162700	74026090	9370	9370	9370	9370	0
305	20231106	162600	74026090	9370	9370	9370	9370	0
306	20231106	162500	74026090	9370	9370	9370	9370	0
307	20231106	162400	74026090	9370	9370	9370	9370	0
308	20231106	162300	74026090	9370	9370	9370	9370	0
309	20231106	162200	74026090	9370	9370	9370	9370	0
310	20231106	162100	74026090	9370	9370	9370	9370	0
311	20231106	162000	74026090	9370	9370	9370	9370	0
312	20231106	161900	74026090	9370	9370	9370	9370	0
313	20231106	161800	74026090	9370	9370	9370	9370	0
314	20231106	161700	74026090	9370	9370	9370	9370	0
315	20231106	161600	74026090	9370	9370	9370	9370	0
316	20231106	161500	74026090	9370	9370	9370	9370	0
317	20231106	161400	74026090	9370	9370	9370	9370	0
318	20231106	161300	74026090	9370	9370	9370	9370	0
319	20231106	161200	74026090	9370	9370	9370	9370	0
320	20231106	161100	74026090	9370	9370	9370	9370	0
321	20231106	161000	74026090	9370	9370	9370	9370	0
322	20231106	160900	74026090	9370	9370	9370	9370	0
323	20231106	160800	74026090	9370	9370	9370	9370	0
324	20231106	160700	74026090	9370	9370	9370	9370	0
325	20231106	160600	74026090	9370	9370	9370	9370	0
326	20231106	160500	74026090	9370	9370	9370	9370	0
327	20231106	160400	74026090	9370	9370	9370	9370	0
328	20231106	160300	74026090	9370	9370	9370	9370	0
329	20231106	160200	74026090	9370	9370	9370	9370	0
330	20231106	160100	74026090	9370	9370	9370	9370	0
331	20231106	160000	74026090	9370	9370	9370	9370	0
332	20231106	155900	74026090	9370	9370	9370	9370	102
333	20231106	155800	74026090	9370	9370	9370	9370	0
334	20231106	155700	74026090	9370	9370	9370	9370	0
335	20231106	155600	74026090	9370	9370	9370	9370	0
336	20231106	155500	74026090	9370	9370	9370	9370	0
337	20231106	155400	74026090	9370	9370	9370	9370	0
338	20231106	155300	74026090	9370	9370	9370	9370	0
339	20231106	155200	74026090	9370	9370	9370	9370	0
340	20231106	155100	74026090	9370	9370	9370	9370	0
341	20231106	155000	74026090	9370	9370	9370	9370	0
342	20231106	154900	74026090	9370	9370	9370	9370	0
343	20231106	154800	74026090	9370	9370	9370	9370	0
344	20231106	154700	74026090	9370	9370	9370	9370	0
345	20231106	154600	74026090	9370	9370	9370	9370	0
346	20231106	154500	74026090	9370	9370	9370	9370	0
347	20231106	154400	74026090	9370	9370	9370	9370	0
348	20231106	154300	74026090	9370	9370	9370	9370	0
349	20231106	154200	74026090	9370	9370	9370	9370	0
350	20231106	154100	74026090	9370	9370	9370	9370	0
351	20231106	154000	74026090	9370	9370	9370	9370	0
352	20231106	153900	74026090	9370	9370	9370	9370	0
353	20231106	153800	74026090	9370	9370	9370	9370	0
354	20231106	153700	74026090	9370	9370	9370	9370	0
355	20231106	153600	74026090	9370	9370	9370	9370	0
356	20231106	153500	74026090	9370	9370	9370	9370	0
357	20231106	153400	74026090	9370	9370	9370	9370	0
358	20231106	153300	74026090	9370	9370	9370	9370	0
359	20231106	153200	74026090	9370	9370	9370	9370	0
360	20231106	153100	74026090	9370	9370	9370	9370	0
361	20231106	153000	74026090	9370	9370	9370	9370	102
362	20231106	152900	73070350	9360	9360	9360	9360	0
363	20231106	152800	73070350	9360	9360	9360	9360	0
364	20231106	152700	73070350	9360	9360	9360	9360	0
365	20231106	152600	73070350	9360	9360	9360	9360	0
366	20231106	152500	73070350	9360	9360	9360	9360	0
367	20231106	152400	73070350	9360	9360	9360	9360	0
368	20231106	152300	73070350	9360	9360	9360	9360	0
369	20231106	152200	73070350	9360	9360	9360	9360	0
370	20231106	152100	73070350	9360	9360	9360	9360	0
371	20231106	152000	73070350	9360	9360	9360	9360	0
372	20231106	151900	73070350	9360	9360	9360	9360	0
373	20231106	151800	73070350	9360	9360	9360	9360	0
374	20231106	151700	73070350	9360	9340	9360	9340	347
375	20231106	151600	69823090	9340	9340	9340	9340	0
376	20231106	151500	69823090	9340	9340	9340	9340	0
377	20231106	151400	69823090	9340	9340	9340	9340	0
378	20231106	151300	69823090	9340	9340	9340	9340	24
379	20231106	151200	69598930	9340	9340	9340	9340	0
380	20231106	151100	69598930	9340	9340	9340	9340	0
381	20231106	151000	69598930	9340	9340	9340	9340	34
382	20231106	150900	69281370	9340	9340	9340	9340	32
383	20231106	150800	68982490	9330	9330	9330	9330	0
384	20231106	150700	68982490	9330	9330	9330	9330	0
385	20231106	150600	68982490	9330	9330	9330	9330	0
386	20231106	150500	68982490	9330	9330	9330	9330	0
387	20231106	150400	68982490	9330	9340	9340	9330	635
388	20231106	150300	63054900	9340	9340	9340	9340	0
389	20231106	150200	63054900	9340	9340	9340	9340	0
390	20231106	150100	63054900	9340	9340	9340	9340	37
391	20231106	150000	62709320	9340	9340	9340	9340	0
392	20231106	145900	62709320	9340	9340	9340	9340	0
393	20231106	145800	62709320	9340	9340	9340	9340	0
394	20231106	145700	62709320	9340	9340	9340	9340	33
395	20231106	145600	62401100	9340	9340	9340	9340	0
396	20231106	145500	62401100	9340	9340	9340	9340	0
397	20231106	145400	62401100	9340	9340	9340	9340	0
398	20231106	145300	62401100	9340	9340	9340	9340	30
399	20231106	145200	62120900	9340	9340	9340	9340	0
400	20231106	145100	62120900	9340	9340	9340	9340	0
401	20231106	145000	62120900	9340	9340	9340	9340	0
402	20231106	144900	62120900	9340	9340	9340	9340	37
403	20231106	144800	61775320	9340	9340	9340	9340	0
404	20231106	144700	61775320	9340	9340	9340	9340	0
405	20231106	144600	61775320	9340	9340	9340	9340	0
406	20231106	144500	61775320	9340	9340	9340	9340	36
407	20231106	144400	61439080	9340	9340	9340	9340	0
408	20231106	144300	61439080	9340	9340	9340	9340	0
409	20231106	144200	61439080	9340	9340	9340	9340	0
410	20231106	144100	61439080	9340	9340	9340	9340	27
411	20231106	144000	61186900	9340	9340	9340	9340	0
412	20231106	143900	61186900	9340	9340	9340	9340	0
413	20231106	143800	61186900	9340	9340	9340	9340	0
414	20231106	143700	61186900	9340	9340	9340	9340	25
415	20231106	143600	60953400	9340	9340	9340	9340	3000
416	20231106	143500	32933400	9340	9340	9340	9340	0
417	20231106	143400	32933400	9340	9340	9340	9340	0
418	20231106	143300	32933400	9340	9340	9340	9340	32
419	20231106	143200	32634520	9340	9340	9340	9340	0
420	20231106	143100	32634520	9340	9340	9340	9340	0
421	20231106	143000	32634520	9340	9340	9340	9340	0
422	20231106	142900	32634520	9340	9340	9340	9340	25
423	20231106	142800	32401020	9340	9340	9340	9340	0
424	20231106	142700	32401020	9340	9340	9340	9340	0
425	20231106	142600	32401020	9340	9340	9340	9340	0
426	20231106	142500	32401020	9340	9340	9340	9340	32
427	20231106	142400	32102140	9350	9350	9350	9350	0
428	20231106	142300	32102140	9350	9350	9350	9350	16
429	20231106	142200	31952540	9340	9340	9340	9340	0
430	20231106	142100	31952540	9340	9340	9340	9340	35
431	20231106	142000	31625640	9350	9350	9350	9350	0
432	20231106	141900	31625640	9350	9350	9350	9350	0
433	20231106	141800	31625640	9350	9350	9350	9350	50
434	20231106	141700	31158140	9340	9340	9340	9340	33
435	20231106	141600	30849920	9340	9340	9340	9340	0
436	20231106	141500	30849920	9340	9340	9340	9340	0
437	20231106	141400	30849920	9340	9340	9340	9340	0
438	20231106	141300	30849920	9340	9340	9340	9340	37
439	20231106	141200	30504340	9340	9340	9340	9340	0
440	20231106	141100	30504340	9340	9340	9340	9340	0
441	20231106	141000	30504340	9340	9340	9340	9340	0
442	20231106	140900	30504340	9340	9340	9340	9340	36
443	20231106	140800	30168100	9340	9340	9340	9340	0
444	20231106	140700	30168100	9340	9340	9340	9340	0
445	20231106	140600	30168100	9340	9340	9340	9340	0
446	20231106	140500	30168100	9340	9340	9340	9340	69
447	20231106	140400	29523640	9340	9340	9340	9340	0
448	20231106	140300	29523640	9340	9340	9340	9340	0
449	20231106	140200	29523640	9340	9340	9340	9340	0
450	20231106	140100	29523640	9340	9340	9340	9340	31
451	20231106	140000	29234100	9350	9350	9350	9350	1
452	20231106	135900	29224750	9340	9340	9340	9340	0
453	20231106	135800	29224750	9340	9340	9340	9340	0
454	20231106	135700	29224750	9340	9340	9340	9340	33
455	20231106	135600	28916530	9340	9340	9340	9340	0
456	20231106	135500	28916530	9340	9340	9340	9340	0
457	20231106	135400	28916530	9340	9340	9340	9340	0
458	20231106	135300	28916530	9340	9340	9340	9340	32
459	20231106	135200	28617650	9340	9340	9340	9340	0
460	20231106	135100	28617650	9340	9340	9340	9340	0
461	20231106	135000	28617650	9340	9340	9340	9340	0
462	20231106	134900	28617650	9340	9340	9340	9340	27
463	20231106	134800	28365470	9340	9340	9340	9340	0
464	20231106	134700	28365470	9340	9340	9340	9340	0
465	20231106	134600	28365470	9340	9340	9340	9340	0
466	20231106	134500	28365470	9340	9340	9340	9340	28
467	20231106	134400	28103950	9340	9340	9340	9340	0
468	20231106	134300	28103950	9340	9340	9340	9340	0
469	20231106	134200	28103950	9340	9340	9340	9340	0
470	20231106	134100	28103950	9340	9340	9340	9340	35
471	20231106	134000	27777050	9340	9340	9340	9340	0
472	20231106	133900	27777050	9340	9340	9340	9340	0
473	20231106	133800	27777050	9340	9340	9340	9340	0
474	20231106	133700	27777050	9340	9340	9340	9340	38
475	20231106	133600	27422130	9340	9340	9340	9340	0
476	20231106	133500	27422130	9340	9340	9340	9340	0
477	20231106	133400	27422130	9340	9340	9340	9340	0
478	20231106	133300	27422130	9340	9340	9340	9340	30
479	20231106	133200	27141930	9340	9340	9340	9340	0
480	20231106	133100	27141930	9340	9340	9340	9340	0
481	20231106	133000	27141930	9340	9340	9340	9340	0
482	20231106	132900	27141930	9340	9340	9340	9340	31
483	20231106	132800	26852390	9340	9340	9340	9340	0
484	20231106	132700	26852390	9340	9340	9340	9340	0
485	20231106	132600	26852390	9340	9340	9340	9340	0
486	20231106	132500	26852390	9340	9340	9340	9340	28
487	20231106	132400	26590870	9340	9340	9340	9340	22
488	20231106	132300	26385390	9350	9350	9350	9350	6
489	20231106	132200	26329290	9340	9340	9340	9340	0
490	20231106	132100	26329290	9340	9340	9340	9340	26
491	20231106	132000	26086450	9340	9340	9340	9340	0
492	20231106	131900	26086450	9340	9340	9340	9340	0
493	20231106	131800	26086450	9340	9340	9340	9340	0
494	20231106	131700	26086450	9340	9340	9340	9340	27
495	20231106	131600	25834270	9340	9340	9340	9340	0
496	20231106	131500	25834270	9340	9340	9340	9340	0
497	20231106	131400	25834270	9340	9340	9340	9340	0
498	20231106	131300	25834270	9340	9340	9340	9340	26
499	20231106	131200	25591430	9340	9340	9340	9340	0
500	20231106	131100	25591430	9340	9340	9340	9340	0
501	20231106	131000	25591430	9340	9340	9340	9340	0
502	20231106	130900	25591430	9340	9340	9340	9340	27
503	20231106	130800	25339250	9340	9340	9340	9340	0
504	20231106	130700	25339250	9340	9340	9340	9340	0
505	20231106	130600	25339250	9340	9340	9340	9340	0
506	20231106	130500	25339250	9340	9340	9340	9340	37
507	20231106	130400	24993670	9340	9340	9340	9340	0
508	20231106	130300	24993670	9340	9340	9340	9340	0
509	20231106	130200	24993670	9340	9340	9340	9340	0
510	20231106	130100	24993670	9340	9340	9340	9340	37
511	20231106	130000	24648090	9340	9340	9340	9340	0
512	20231106	125900	24648090	9340	9340	9340	9340	0
513	20231106	125800	24648090	9340	9340	9340	9340	0
514	20231106	125700	24648090	9340	9340	9340	9340	37
515	20231106	125600	24302510	9340	9340	9340	9340	0
516	20231106	125500	24302510	9340	9340	9340	9340	0
517	20231106	125400	24302510	9340	9340	9340	9340	0
518	20231106	125300	24302510	9340	9340	9340	9340	34
519	20231106	125200	23984950	9340	9340	9340	9340	0
520	20231106	125100	23984950	9340	9340	9340	9340	0
521	20231106	125000	23984950	9340	9340	9340	9340	0
522	20231106	124900	23984950	9340	9340	9340	9340	31
523	20231106	124800	23695410	9340	9340	9340	9340	0
524	20231106	124700	23695410	9340	9340	9340	9340	0
525	20231106	124600	23695410	9340	9340	9340	9340	0
526	20231106	124500	23695410	9340	9340	9340	9340	28
527	20231106	124400	23433890	9340	9340	9340	9340	0
528	20231106	124300	23433890	9340	9340	9340	9340	0
529	20231106	124200	23433890	9340	9340	9340	9340	0
530	20231106	124100	23433890	9340	9340	9340	9340	26
531	20231106	124000	23191050	9340	9340	9340	9340	0
532	20231106	123900	23191050	9340	9340	9340	9340	0
533	20231106	123800	23191050	9340	9340	9340	9340	0
534	20231106	123700	23191050	9340	9340	9340	9340	30
535	20231106	123600	22910850	9340	9340	9340	9340	0
536	20231106	123500	22910850	9340	9340	9340	9340	0
537	20231106	123400	22910850	9340	9340	9340	9340	0
538	20231106	123300	22910850	9340	9340	9340	9340	30
539	20231106	123200	22630650	9340	9340	9340	9340	0
540	20231106	123100	22630650	9340	9340	9340	9340	0
541	20231106	123000	22630650	9340	9340	9340	9340	0
542	20231106	122900	22630650	9340	9340	9340	9340	32
543	20231106	122800	22331770	9340	9340	9340	9340	0
544	20231106	122700	22331770	9340	9340	9340	9340	0
545	20231106	122600	22331770	9340	9340	9340	9340	0
546	20231106	122500	22331770	9340	9340	9340	9340	33
547	20231106	122400	22023550	9340	9340	9340	9340	0
548	20231106	122300	22023550	9340	9340	9340	9340	0
549	20231106	122200	22023550	9340	9340	9340	9340	0
550	20231106	122100	22023550	9340	9340	9340	9340	33
551	20231106	122000	21715330	9340	9340	9340	9340	0
552	20231106	121900	21715330	9340	9340	9340	9340	0
553	20231106	121800	21715330	9340	9340	9340	9340	33
554	20231106	121700	21407110	9340	9340	9340	9340	0
555	20231106	121600	21407110	9340	9340	9340	9340	0
556	20231106	121500	21407110	9340	9340	9340	9340	0
557	20231106	121400	21407110	9340	9340	9340	9340	33
558	20231106	121300	21098890	9340	9340	9340	9340	0
559	20231106	121200	21098890	9340	9340	9340	9340	0
560	20231106	121100	21098890	9340	9340	9340	9340	0
561	20231106	121000	21098890	9340	9340	9340	9340	36
562	20231106	120900	20762650	9340	9340	9340	9340	0
563	20231106	120800	20762650	9340	9340	9340	9340	0
564	20231106	120700	20762650	9340	9340	9340	9340	0
565	20231106	120600	20762650	9340	9340	9340	9340	34
566	20231106	120500	20445090	9340	9340	9340	9340	0
567	20231106	120400	20445090	9340	9340	9340	9340	0
568	20231106	120300	20445090	9340	9340	9340	9340	0
569	20231106	120200	20445090	9340	9340	9340	9340	31
570	20231106	120100	20155550	9340	9340	9340	9340	0
571	20231106	120000	20155550	9340	9340	9340	9340	0
572	20231106	115900	20155550	9340	9340	9340	9340	0
573	20231106	115800	20155550	9340	9340	9340	9340	25
574	20231106	115700	19922050	9340	9340	9340	9340	0
575	20231106	115600	19922050	9340	9340	9340	9340	0
576	20231106	115500	19922050	9340	9340	9340	9340	0
577	20231106	115400	19922050	9340	9340	9340	9340	32
578	20231106	115300	19623170	9340	9340	9340	9340	0
579	20231106	115200	19623170	9340	9340	9340	9340	0
580	20231106	115100	19623170	9340	9340	9340	9340	0
581	20231106	115000	19623170	9340	9340	9340	9340	36
582	20231106	114900	19286930	9340	9340	9340	9340	0
583	20231106	114800	19286930	9340	9340	9340	9340	0
584	20231106	114700	19286930	9340	9340	9340	9340	0
585	20231106	114600	19286930	9340	9340	9340	9340	29
586	20231106	114500	19016070	9340	9340	9340	9340	0
587	20231106	114400	19016070	9340	9340	9340	9340	0
588	20231106	114300	19016070	9340	9340	9340	9340	0
589	20231106	114200	19016070	9340	9340	9340	9340	27
590	20231106	114100	18763890	9350	9350	9350	9350	1
591	20231106	114000	18754540	9350	9350	9350	9350	0
592	20231106	113900	18754540	9350	9350	9350	9350	91
593	20231106	113800	17903690	9350	9350	9350	9350	35
594	20231106	113700	17576440	9350	9350	9350	9350	0
595	20231106	113600	17576440	9350	9350	9350	9350	0
596	20231106	113500	17576440	9350	9350	9350	9350	0
597	20231106	113400	17576440	9350	9350	9350	9350	26
598	20231106	113300	17333340	9360	9360	9360	9360	0
599	20231106	113200	17333340	9360	9360	9360	9360	1
600	20231106	113100	17323980	9350	9350	9350	9350	0
601	20231106	113000	17323980	9350	9350	9350	9350	0
602	20231106	112900	17323980	9350	9350	9350	9350	0
603	20231106	112800	17323980	9350	9350	9350	9350	9
604	20231106	112700	17239830	9340	9340	9340	9340	0
605	20231106	112600	17239830	9340	9340	9340	9340	33
606	20231106	112500	16931610	9340	9340	9340	9340	0
607	20231106	112400	16931610	9340	9340	9340	9340	0
608	20231106	112300	16931610	9340	9340	9340	9340	0
609	20231106	112200	16931610	9340	9340	9340	9340	37
610	20231106	112100	16586030	9350	9350	9350	9350	0
611	20231106	112000	16586030	9350	9350	9350	9350	1
612	20231106	111900	16576680	9340	9340	9340	9340	0
613	20231106	111800	16576680	9340	9340	9340	9340	0
614	20231106	111700	16576680	9340	9340	9340	9340	0
615	20231106	111600	16576680	9340	9340	9340	9340	0
616	20231106	111500	16576680	9340	9340	9340	9340	0
617	20231106	111400	16576680	9340	9340	9340	9340	0
618	20231106	111300	16576680	9340	9340	9340	9340	0
619	20231106	111200	16576680	9340	9340	9340	9340	0
620	20231106	111100	16576680	9340	9340	9340	9340	0
621	20231106	111000	16576680	9340	9340	9340	9340	0
622	20231106	110900	16576680	9340	9340	9340	9340	0
623	20231106	110800	16576680	9340	9340	9340	9340	0
624	20231106	110700	16576680	9340	9340	9340	9340	0
625	20231106	110600	16576680	9340	9340	9340	9340	0
626	20231106	110500	16576680	9340	9340	9340	9340	0
627	20231106	110400	16576680	9340	9340	9340	9340	0
628	20231106	110300	16576680	9340	9340	9340	9340	0
629	20231106	110200	16576680	9340	9340	9340	9340	0
630	20231106	110100	16576680	9340	9340	9340	9340	0
631	20231106	110000	16576680	9340	9340	9340	9340	0
632	20231106	105900	16576680	9340	9340	9340	9340	0
633	20231106	105800	16576680	9340	9340	9340	9340	0
634	20231106	105700	16576680	9340	9340	9340	9340	0
635	20231106	105600	16576680	9340	9340	9340	9340	0
636	20231106	105500	16576680	9340	9340	9340	9340	0
637	20231106	105400	16576680	9340	9340	9340	9340	0
638	20231106	105300	16576680	9340	9340	9340	9340	0
639	20231106	105200	16576680	9340	9340	9340	9340	0
640	20231106	105100	16576680	9340	9340	9340	9340	0
641	20231106	105000	16576680	9340	9340	9340	9340	0
642	20231106	104900	16576680	9340	9340	9340	9340	0
643	20231106	104800	16576680	9340	9340	9340	9340	0
644	20231106	104700	16576680	9340	9340	9340	9340	0
645	20231106	104600	16576680	9340	9340	9340	9340	0
646	20231106	104500	16576680	9340	9340	9340	9340	0
647	20231106	104400	16576680	9340	9340	9340	9340	0
648	20231106	104300	16576680	9340	9340	9340	9340	44
649	20231106	104200	16165720	9340	9340	9340	9340	0
650	20231106	104100	16165720	9340	9340	9340	9340	43
651	20231106	104000	15764100	9350	9350	9350	9350	0
652	20231106	103900	15764100	9350	9350	9350	9350	0
653	20231106	103800	15764100	9350	9350	9350	9350	21
654	20231106	103700	15567750	9370	9370	9370	9370	0
655	20231106	103600	15567750	9370	9370	9370	9370	0
656	20231106	103500	15567750	9370	9370	9370	9370	0
657	20231106	103400	15567750	9370	9370	9370	9370	0
658	20231106	103300	15567750	9370	9370	9370	9370	0
659	20231106	103200	15567750	9370	9370	9370	9370	0
660	20231106	103100	15567750	9370	9370	9370	9370	0
661	20231106	103000	15567750	9370	9370	9370	9370	0
662	20231106	102900	15567750	9370	9370	9370	9370	0
663	20231106	102800	15567750	9370	9370	9370	9370	0
664	20231106	102700	15567750	9370	9370	9370	9370	0
665	20231106	102600	15567750	9370	9370	9370	9370	0
666	20231106	102500	15567750	9370	9370	9370	9370	0
667	20231106	102400	15567750	9370	9370	9370	9370	0
668	20231106	102300	15567750	9370	9370	9370	9370	0
669	20231106	102200	15567750	9370	9370	9370	9370	0
670	20231106	102100	15567750	9370	9370	9370	9370	0
671	20231106	102000	15567750	9370	9370	9370	9370	0
672	20231106	101900	15567750	9370	9370	9370	9370	0
673	20231106	101800	15567750	9370	9370	9370	9370	0
674	20231106	101700	15567750	9370	9370	9370	9370	0
675	20231106	101600	15567750	9370	9370	9370	9370	0
676	20231106	101500	15567750	9370	9370	9370	9370	0
677	20231106	101400	15567750	9370	9370	9370	9370	0
678	20231106	101300	15567750	9370	9370	9370	9370	0
679	20231106	101200	15567750	9370	9370	9370	9370	0
680	20231106	101100	15567750	9370	9370	9370	9370	0
681	20231106	101000	15567750	9370	9370	9370	9370	0
682	20231106	100900	15567750	9370	9370	9370	9370	0
683	20231106	100800	15567750	9370	9370	9370	9370	0
684	20231106	100700	15567750	9370	9370	9370	9370	0
685	20231106	100600	15567750	9370	9370	9370	9370	0
686	20231106	100500	15567750	9370	9370	9370	9370	0
687	20231106	100400	15567750	9370	9370	9370	9370	0
688	20231106	100300	15567750	9370	9370	9370	9370	0
689	20231106	100200	15567750	9370	9370	9370	9370	0
690	20231106	100100	15567750	9370	9370	9370	9370	0
691	20231106	100000	15567750	9370	9370	9370	9370	0
692	20231106	095900	15567750	9370	9370	9370	9370	0
693	20231106	095800	15567750	9370	9370	9370	9370	0
694	20231106	095700	15567750	9370	9370	9370	9370	0
695	20231106	095600	15567750	9370	9370	9370	9370	0
696	20231106	095500	15567750	9370	9370	9370	9370	0
697	20231106	095400	15567750	9370	9370	9370	9370	0
698	20231106	095300	15567750	9370	9370	9370	9370	0
699	20231106	095200	15567750	9370	9370	9370	9370	0
700	20231106	095100	15567750	9370	9370	9370	9370	0
701	20231106	095000	15567750	9370	9370	9370	9370	0
702	20231106	094900	15567750	9370	9370	9370	9370	0
703	20231106	094800	15567750	9370	9370	9370	9370	0
704	20231106	094700	15567750	9370	9370	9370	9370	0
705	20231106	094600	15567750	9370	9370	9370	9370	0
706	20231106	094500	15567750	9370	9370	9370	9370	0
707	20231106	094400	15567750	9370	9370	9370	9370	0
708	20231106	094300	15567750	9370	9370	9370	9370	0
709	20231106	094200	15567750	9370	9370	9370	9370	0
710	20231106	094100	15567750	9370	9370	9370	9370	0
711	20231106	094000	15567750	9370	9370	9370	9370	0
712	20231106	093900	15567750	9370	9370	9370	9370	0
713	20231106	093800	15567750	9370	9370	9370	9370	0
714	20231106	093700	15567750	9370	9370	9370	9370	1
715	20231106	093600	15558380	9370	9370	9370	9370	0
716	20231106	093500	15558380	9370	9370	9370	9370	0
717	20231106	093400	15558380	9370	9370	9370	9370	0
718	20231106	093300	15558380	9370	9370	9370	9370	1
719	20231106	093200	15549010	9370	9370	9370	9370	3
720	20231106	093100	15520900	9380	9380	9380	9380	0
721	20231106	093000	15520900	9380	9380	9380	9380	0
722	20231106	092900	15520900	9380	9380	9380	9380	0
723	20231106	092800	15520900	9380	9370	9380	9370	106
724	20231106	092700	14526720	9360	9360	9360	9360	0
725	20231106	092600	14526720	9360	9360	9360	9360	0
726	20231106	092500	14526720	9360	9360	9360	9360	0
727	20231106	092400	14526720	9360	9360	9360	9360	500
728	20231106	092300	9846720	9360	9360	9360	9360	0
729	20231106	092200	9846720	9360	9360	9360	9360	0
730	20231106	092100	9846720	9360	9360	9360	9360	0
731	20231106	092000	9846720	9360	9360	9360	9360	0
732	20231106	091900	9846720	9360	9360	9360	9360	0
733	20231106	091800	9846720	9360	9360	9360	9360	0
734	20231106	091700	9846720	9360	9360	9360	9360	0
735	20231106	091600	9846720	9360	9360	9360	9360	0
736	20231106	091500	9846720	9360	9360	9360	9360	0
737	20231106	091400	9846720	9360	9360	9360	9360	0
738	20231106	091300	9846720	9360	9360	9360	9360	0
739	20231106	091200	9846720	9360	9360	9360	9360	0
740	20231106	091100	9846720	9360	9360	9360	9360	0
741	20231106	091000	9846720	9360	9360	9360	9360	0
742	20231106	090900	9846720	9360	9360	9360	9360	0
743	20231106	090800	9846720	9360	9360	9360	9360	50
744	20231106	090700	9378720	9360	9360	9360	9360	0
745	20231106	090600	9378720	9360	9360	9360	9360	0
746	20231106	090500	9378720	9360	9360	9360	9360	0
747	20231106	090400	9378720	9360	9360	9360	9360	0
748	20231106	090300	9378720	9360	9360	9360	9360	492
749	20231106	090200	4773600	9360	9360	9360	9360	8
750	20231106	090100	4698720	9360	9360	9360	9360	0
751	20231106	090000	4698720	9360	9360	9360	9360	502