KissMeData/112290/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201000	497932140	9340	9340	9340	9340	1107
3	20231106	200900	497932140	9340	9340	9340	9340	0
4	20231106	200800	497932140	9340	9340	9340	9340	0
5	20231106	200700	497932140	9340	9340	9340	9340	0
6	20231106	200600	497932140	9340	9340	9340	9340	0
7	20231106	200500	497932140	9340	9340	9340	9340	0
8	20231106	200400	497932140	9340	9340	9340	9340	0
9	20231106	200300	497932140	9340	9340	9340	9340	0
10	20231106	200200	497932140	9340	9340	9340	9340	0
11	20231106	200100	497932140	9340	9340	9340	9340	0
12	20231106	200000	497932140	9340	9340	9340	9340	0
13	20231106	195900	497932140	9340	9340	9340	9340	0
14	20231106	195800	497932140	9340	9340	9340	9340	0
15	20231106	195700	497932140	9340	9340	9340	9340	0
16	20231106	195600	497932140	9340	9340	9340	9340	0
17	20231106	195500	497932140	9340	9340	9340	9340	0
18	20231106	195400	497932140	9340	9340	9340	9340	0
19	20231106	195300	497932140	9340	9340	9340	9340	0
20	20231106	195200	497932140	9340	9340	9340	9340	0
21	20231106	195100	497932140	9340	9340	9340	9340	0
22	20231106	195000	497932140	9340	9340	9340	9340	0
23	20231106	194900	497932140	9340	9340	9340	9340	0
24	20231106	194800	497932140	9340	9340	9340	9340	0
25	20231106	194700	497932140	9340	9340	9340	9340	0
26	20231106	194600	497932140	9340	9340	9340	9340	0
27	20231106	194500	497932140	9340	9340	9340	9340	0
28	20231106	194400	497932140	9340	9340	9340	9340	0
29	20231106	194300	497932140	9340	9340	9340	9340	0
30	20231106	194200	497932140	9340	9340	9340	9340	0
31	20231106	194100	497932140	9340	9340	9340	9340	0
32	20231106	194000	497932140	9340	9340	9340	9340	1107
33	20231106	193900	497932140	9340	9340	9340	9340	0
34	20231106	193800	497932140	9340	9340	9340	9340	0
35	20231106	193700	497932140	9340	9340	9340	9340	0
36	20231106	193600	497932140	9340	9340	9340	9340	0
37	20231106	193500	497932140	9340	9340	9340	9340	0
38	20231106	193400	497932140	9340	9340	9340	9340	0
39	20231106	193300	497932140	9340	9340	9340	9340	0
40	20231106	193200	497932140	9340	9340	9340	9340	0
41	20231106	193100	497932140	9340	9340	9340	9340	0
42	20231106	193000	497932140	9340	9340	9340	9340	0
43	20231106	192900	497932140	9340	9340	9340	9340	0
44	20231106	192800	497932140	9340	9340	9340	9340	0
45	20231106	192700	497932140	9340	9340	9340	9340	0
46	20231106	192600	497932140	9340	9340	9340	9340	0
47	20231106	192500	497932140	9340	9340	9340	9340	0
48	20231106	192400	497932140	9340	9340	9340	9340	0
49	20231106	192300	497932140	9340	9340	9340	9340	0
50	20231106	192200	497932140	9340	9340	9340	9340	0
51	20231106	192100	497932140	9340	9340	9340	9340	0
52	20231106	192000	497932140	9340	9340	9340	9340	0
53	20231106	191900	497932140	9340	9340	9340	9340	0
54	20231106	191800	497932140	9340	9340	9340	9340	0
55	20231106	191700	497932140	9340	9340	9340	9340	0
56	20231106	191600	497932140	9340	9340	9340	9340	0
57	20231106	191500	497932140	9340	9340	9340	9340	0
58	20231106	191400	497932140	9340	9340	9340	9340	0
59	20231106	191300	497932140	9340	9340	9340	9340	0
60	20231106	191200	497932140	9340	9340	9340	9340	0
61	20231106	191100	497932140	9340	9340	9340	9340	0
62	20231106	191000	497932140	9340	9340	9340	9340	1107
63	20231106	190900	497932140	9340	9340	9340	9340	0
64	20231106	190800	497932140	9340	9340	9340	9340	0
65	20231106	190700	497932140	9340	9340	9340	9340	0
66	20231106	190600	497932140	9340	9340	9340	9340	0
67	20231106	190500	497932140	9340	9340	9340	9340	0
68	20231106	190400	497932140	9340	9340	9340	9340	0
69	20231106	190300	497932140	9340	9340	9340	9340	0
70	20231106	190200	497932140	9340	9340	9340	9340	0
71	20231106	190100	497932140	9340	9340	9340	9340	0
72	20231106	190000	497932140	9340	9340	9340	9340	0
73	20231106	185900	497932140	9340	9340	9340	9340	0
74	20231106	185800	497932140	9340	9340	9340	9340	0
75	20231106	185700	497932140	9340	9340	9340	9340	0
76	20231106	185600	497932140	9340	9340	9340	9340	0
77	20231106	185500	497932140	9340	9340	9340	9340	0
78	20231106	185400	497932140	9340	9340	9340	9340	0
79	20231106	185300	497932140	9340	9340	9340	9340	0
80	20231106	185200	497932140	9340	9340	9340	9340	0
81	20231106	185100	497932140	9340	9340	9340	9340	0
82	20231106	185000	497932140	9340	9340	9340	9340	0
83	20231106	184900	497932140	9340	9340	9340	9340	0
84	20231106	184800	497932140	9340	9340	9340	9340	0
85	20231106	184700	497932140	9340	9340	9340	9340	0
86	20231106	184600	497932140	9340	9340	9340	9340	0
87	20231106	184500	497932140	9340	9340	9340	9340	0
88	20231106	184400	497932140	9340	9340	9340	9340	0
89	20231106	184300	497932140	9340	9340	9340	9340	0
90	20231106	184200	497932140	9340	9340	9340	9340	0
91	20231106	184100	497932140	9340	9340	9340	9340	0
92	20231106	184000	497932140	9340	9340	9340	9340	1107
93	20231106	183900	497932140	9340	9340	9340	9340	0
94	20231106	183800	497932140	9340	9340	9340	9340	0
95	20231106	183700	497932140	9340	9340	9340	9340	0
96	20231106	183600	497932140	9340	9340	9340	9340	0
97	20231106	183500	497932140	9340	9340	9340	9340	0
98	20231106	183400	497932140	9340	9340	9340	9340	0
99	20231106	183300	497932140	9340	9340	9340	9340	0
100	20231106	183200	497932140	9340	9340	9340	9340	0
101	20231106	183100	497932140	9340	9340	9340	9340	0
102	20231106	183000	497932140	9340	9340	9340	9340	0
103	20231106	182900	497932140	9340	9340	9340	9340	0
104	20231106	182800	497932140	9340	9340	9340	9340	0
105	20231106	182700	497932140	9340	9340	9340	9340	0
106	20231106	182600	497932140	9340	9340	9340	9340	0
107	20231106	182500	497932140	9340	9340	9340	9340	0
108	20231106	182400	497932140	9340	9340	9340	9340	0
109	20231106	182300	497932140	9340	9340	9340	9340	0
110	20231106	182200	497932140	9340	9340	9340	9340	0
111	20231106	182100	497932140	9340	9340	9340	9340	0
112	20231106	182000	497932140	9340	9340	9340	9340	0
113	20231106	181900	497932140	9340	9340	9340	9340	0
114	20231106	181800	497932140	9340	9340	9340	9340	0
115	20231106	181700	497932140	9340	9340	9340	9340	0
116	20231106	181600	497932140	9340	9340	9340	9340	0
117	20231106	181500	497932140	9340	9340	9340	9340	0
118	20231106	181400	497932140	9340	9340	9340	9340	0
119	20231106	181300	497932140	9340	9340	9340	9340	0
120	20231106	181200	497932140	9340	9340	9340	9340	0
121	20231106	181100	497932140	9340	9340	9340	9340	0
122	20231106	181000	497932140	9340	9340	9340	9340	1107
123	20231106	180900	497932140	9340	9340	9340	9340	0
124	20231106	180800	497932140	9340	9340	9340	9340	0
125	20231106	180700	497932140	9340	9340	9340	9340	0
126	20231106	180600	497932140	9340	9340	9340	9340	0
127	20231106	180500	497932140	9340	9340	9340	9340	0
128	20231106	180400	497932140	9340	9340	9340	9340	0
129	20231106	180300	497932140	9340	9340	9340	9340	0
130	20231106	180200	497932140	9340	9340	9340	9340	0
131	20231106	180100	497932140	9340	9340	9340	9340	0
132	20231106	180000	497932140	9340	9340	9340	9340	0
133	20231106	175900	497932140	9340	9340	9340	9340	0
134	20231106	175800	497932140	9340	9340	9340	9340	0
135	20231106	175700	497932140	9340	9340	9340	9340	0
136	20231106	175600	497932140	9340	9340	9340	9340	0
137	20231106	175500	497932140	9340	9340	9340	9340	0
138	20231106	175400	497932140	9340	9340	9340	9340	0
139	20231106	175300	497932140	9340	9340	9340	9340	0
140	20231106	175200	497932140	9340	9340	9340	9340	0
141	20231106	175100	497932140	9340	9340	9340	9340	0
142	20231106	175000	497932140	9340	9340	9340	9340	0
143	20231106	174900	497932140	9340	9340	9340	9340	0
144	20231106	174800	497932140	9340	9340	9340	9340	0
145	20231106	174700	497932140	9340	9340	9340	9340	0
146	20231106	174600	497932140	9340	9340	9340	9340	0
147	20231106	174500	497932140	9340	9340	9340	9340	0
148	20231106	174400	497932140	9340	9340	9340	9340	0
149	20231106	174300	497932140	9340	9340	9340	9340	0
150	20231106	174200	497932140	9340	9340	9340	9340	0
151	20231106	174100	497932140	9340	9340	9340	9340	0
152	20231106	174000	497932140	9340	9340	9340	9340	1107
153	20231106	173900	497932140	9340	9340	9340	9340	0
154	20231106	173800	497932140	9340	9340	9340	9340	0
155	20231106	173700	497932140	9340	9340	9340	9340	0
156	20231106	173600	497932140	9340	9340	9340	9340	0
157	20231106	173500	497932140	9340	9340	9340	9340	0
158	20231106	173400	497932140	9340	9340	9340	9340	0
159	20231106	173300	497932140	9340	9340	9340	9340	0
160	20231106	173200	497932140	9340	9340	9340	9340	0
161	20231106	173100	497932140	9340	9340	9340	9340	0
162	20231106	173000	497932140	9340	9340	9340	9340	0
163	20231106	172900	497932140	9340	9340	9340	9340	0
164	20231106	172800	497932140	9340	9340	9340	9340	0
165	20231106	172700	497932140	9340	9340	9340	9340	0
166	20231106	172600	497932140	9340	9340	9340	9340	0
167	20231106	172500	497932140	9340	9340	9340	9340	0
168	20231106	172400	497932140	9340	9340	9340	9340	0
169	20231106	172300	497932140	9340	9340	9340	9340	0
170	20231106	172200	497932140	9340	9340	9340	9340	0
171	20231106	172100	497932140	9340	9340	9340	9340	0
172	20231106	172000	497932140	9340	9340	9340	9340	0
173	20231106	171900	497932140	9340	9340	9340	9340	0
174	20231106	171800	497932140	9340	9340	9340	9340	0
175	20231106	171700	497932140	9340	9340	9340	9340	0
176	20231106	171600	497932140	9340	9340	9340	9340	0
177	20231106	171500	497932140	9340	9340	9340	9340	0
178	20231106	171400	497932140	9340	9340	9340	9340	0
179	20231106	171300	497932140	9340	9340	9340	9340	0
180	20231106	171200	497932140	9340	9340	9340	9340	0
181	20231106	171100	497932140	9340	9340	9340	9340	0
182	20231106	171000	497932140	9340	9340	9340	9340	1107
183	20231106	170900	497932140	9340	9340	9340	9340	0
184	20231106	170800	497932140	9340	9340	9340	9340	0
185	20231106	170700	497932140	9340	9340	9340	9340	0
186	20231106	170600	497932140	9340	9340	9340	9340	0
187	20231106	170500	497932140	9340	9340	9340	9340	0
188	20231106	170400	497932140	9340	9340	9340	9340	0
189	20231106	170300	497932140	9340	9340	9340	9340	0
190	20231106	170200	497932140	9340	9340	9340	9340	0
191	20231106	170100	497932140	9340	9340	9340	9340	0
192	20231106	170000	497932140	9340	9340	9340	9340	0
193	20231106	165900	497932140	9340	9340	9340	9340	0
194	20231106	165800	497932140	9340	9340	9340	9340	0
195	20231106	165700	497932140	9340	9340	9340	9340	0
196	20231106	165600	497932140	9340	9340	9340	9340	0
197	20231106	165500	497932140	9340	9340	9340	9340	0
198	20231106	165400	497932140	9340	9340	9340	9340	0
199	20231106	165300	497932140	9340	9340	9340	9340	0
200	20231106	165200	497932140	9340	9340	9340	9340	0
201	20231106	165100	497932140	9340	9340	9340	9340	0
202	20231106	165000	497932140	9340	9340	9340	9340	0
203	20231106	164900	497932140	9340	9340	9340	9340	0
204	20231106	164800	497932140	9340	9340	9340	9340	0
205	20231106	164700	497932140	9340	9340	9340	9340	0
206	20231106	164600	497932140	9340	9340	9340	9340	0
207	20231106	164500	497932140	9340	9340	9340	9340	0
208	20231106	164400	497932140	9340	9340	9340	9340	0
209	20231106	164300	497932140	9340	9340	9340	9340	0
210	20231106	164200	497932140	9340	9340	9340	9340	0
211	20231106	164100	497932140	9340	9340	9340	9340	0
212	20231106	164000	497932140	9340	9340	9340	9340	1107
213	20231106	163900	497932140	9340	9340	9340	9340	0
214	20231106	163800	497932140	9340	9340	9340	9340	0
215	20231106	163700	497932140	9340	9340	9340	9340	0
216	20231106	163600	497932140	9340	9340	9340	9340	0
217	20231106	163500	497932140	9340	9340	9340	9340	0
218	20231106	163400	497932140	9340	9340	9340	9340	0
219	20231106	163300	497932140	9340	9340	9340	9340	0
220	20231106	163200	497932140	9340	9340	9340	9340	0
221	20231106	163100	497932140	9340	9340	9340	9340	0
222	20231106	163000	497932140	9340	9340	9340	9340	0
223	20231106	162900	497932140	9340	9340	9340	9340	0
224	20231106	162800	497932140	9340	9340	9340	9340	0
225	20231106	162700	497932140	9340	9340	9340	9340	0
226	20231106	162600	497932140	9340	9340	9340	9340	0
227	20231106	162500	497932140	9340	9340	9340	9340	0
228	20231106	162400	497932140	9340	9340	9340	9340	0
229	20231106	162300	497932140	9340	9340	9340	9340	0
230	20231106	162200	497932140	9340	9340	9340	9340	0
231	20231106	162100	497932140	9340	9340	9340	9340	0
232	20231106	162000	497932140	9340	9340	9340	9340	0
233	20231106	161900	497932140	9340	9340	9340	9340	0
234	20231106	161800	497932140	9340	9340	9340	9340	0
235	20231106	161700	497932140	9340	9340	9340	9340	0
236	20231106	161600	497932140	9340	9340	9340	9340	0
237	20231106	161500	497932140	9340	9340	9340	9340	0
238	20231106	161400	497932140	9340	9340	9340	9340	0
239	20231106	161300	497932140	9340	9340	9340	9340	0
240	20231106	161200	497932140	9340	9340	9340	9340	0
241	20231106	161100	497932140	9340	9340	9340	9340	0
242	20231106	161000	497932140	9340	9340	9340	9340	1107
243	20231106	160900	497932140	9340	9340	9340	9340	0
244	20231106	160800	497932140	9340	9340	9340	9340	0
245	20231106	160700	497932140	9340	9340	9340	9340	0
246	20231106	160600	497932140	9340	9340	9340	9340	0
247	20231106	160500	497932140	9340	9340	9340	9340	0
248	20231106	160400	497932140	9340	9340	9340	9340	0
249	20231106	160300	497932140	9340	9340	9340	9340	0
250	20231106	160200	497932140	9340	9340	9340	9340	0
251	20231106	160100	497932140	9340	9340	9340	9340	0
252	20231106	160000	497932140	9340	9340	9340	9340	0
253	20231106	155900	497932140	9340	9340	9340	9340	0
254	20231106	155800	497932140	9340	9340	9340	9340	0
255	20231106	155700	497932140	9340	9340	9340	9340	0
256	20231106	155600	497932140	9340	9340	9340	9340	0
257	20231106	155500	497932140	9340	9340	9340	9340	0
258	20231106	155400	497932140	9340	9340	9340	9340	0
259	20231106	155300	497932140	9340	9340	9340	9340	0
260	20231106	155200	497932140	9340	9340	9340	9340	0
261	20231106	155100	497932140	9340	9340	9340	9340	0
262	20231106	155000	497932140	9340	9340	9340	9340	0
263	20231106	154900	497932140	9340	9340	9340	9340	0
264	20231106	154800	497932140	9340	9340	9340	9340	0
265	20231106	154700	497932140	9340	9340	9340	9340	0
266	20231106	154600	497932140	9340	9340	9340	9340	0
267	20231106	154500	497932140	9340	9340	9340	9340	0
268	20231106	154400	497932140	9340	9340	9340	9340	0
269	20231106	154300	497932140	9340	9340	9340	9340	0
270	20231106	154200	497932140	9340	9340	9340	9340	0
271	20231106	154100	497932140	9340	9340	9340	9340	0
272	20231106	154000	497932140	9340	9340	9340	9340	1107
273	20231106	153900	497932140	9340	9340	9340	9340	0
274	20231106	153800	497932140	9340	9340	9340	9340	0
275	20231106	153700	497932140	9340	9340	9340	9340	0
276	20231106	153600	497932140	9340	9340	9340	9340	0
277	20231106	153500	497932140	9340	9340	9340	9340	0
278	20231106	153400	497932140	9340	9340	9340	9340	0
279	20231106	153300	497932140	9340	9340	9340	9340	0
280	20231106	153200	497932140	9340	9340	9340	9340	0
281	20231106	153100	497932140	9340	9340	9340	9340	0
282	20231106	153000	497932140	9340	9340	9340	9340	1107
283	20231106	152900	487592760	9310	9310	9310	9310	0
284	20231106	152800	487592760	9310	9310	9310	9310	0
285	20231106	152700	487592760	9310	9310	9310	9310	0
286	20231106	152600	487592760	9310	9310	9310	9310	0
287	20231106	152500	487592760	9310	9310	9310	9310	0
288	20231106	152400	487592760	9310	9310	9310	9310	0
289	20231106	152300	487592760	9310	9310	9310	9310	0
290	20231106	152200	487592760	9310	9310	9310	9310	0
291	20231106	152100	487592760	9310	9310	9310	9310	0
292	20231106	152000	487592760	9310	9310	9310	9310	0
293	20231106	151900	487592760	9310	9300	9310	9290	501
294	20231106	151800	482937150	9300	9300	9300	9300	51
295	20231106	151700	482462850	9300	9300	9300	9300	180
296	20231106	151600	480788850	9300	9300	9300	9300	119
297	20231106	151500	479682150	9320	9320	9320	9320	0
298	20231106	151400	479682150	9320	9320	9320	9320	1
299	20231106	151300	479672830	9320	9320	9320	9320	10
300	20231106	151200	479579630	9320	9300	9320	9300	745
301	20231106	151100	472644820	9290	9290	9290	9290	3
302	20231106	151000	472616950	9300	9300	9300	9300	0
303	20231106	150900	472616950	9300	9300	9300	9300	0
304	20231106	150800	472616950	9300	9280	9300	9280	508
305	20231106	150700	467902550	9280	9280	9280	9280	1
306	20231106	150600	467893270	9280	9280	9280	9280	100
307	20231106	150500	466965270	9310	9310	9310	9310	0
308	20231106	150400	466965270	9310	9310	9310	9310	352
309	20231106	150300	463688150	9310	9310	9310	9310	1
310	20231106	150200	463678840	9310	9320	9320	9310	845
311	20231106	150100	455811390	9320	9320	9320	9320	0
312	20231106	150000	455811390	9320	9310	9320	9310	213
313	20231106	145900	453827960	9320	9330	9330	9310	48
314	20231106	145800	453380610	9310	9280	9330	9280	1016
315	20231106	145700	443930940	9280	9280	9280	9280	35
316	20231106	145600	443606140	9280	9280	9280	9280	1
317	20231106	145500	443596860	9270	9270	9270	9270	129
318	20231106	145400	442401030	9270	9260	9270	9260	132
319	20231106	145300	441178700	9260	9260	9260	9260	27
320	20231106	145200	440928680	9280	9280	9280	9280	0
321	20231106	145100	440928680	9280	9280	9280	9280	0
322	20231106	145000	440928680	9280	9280	9280	9280	57
323	20231106	144900	440399720	9280	9280	9280	9280	131
324	20231106	144800	439184040	9280	9280	9280	9280	228
325	20231106	144700	437068200	9280	9280	9280	9280	0
326	20231106	144600	437068200	9280	9260	9280	9260	369
327	20231106	144500	433649860	9260	9260	9260	9260	7
328	20231106	144400	433585040	9250	9250	9260	9250	241
329	20231106	144300	431355690	9260	9260	9260	9260	12
330	20231106	144200	431244570	9270	9270	9270	9270	0
331	20231106	144100	431244570	9270	9270	9270	9270	0
332	20231106	144000	431244570	9270	9270	9270	9270	0
333	20231106	143900	431244570	9270	9270	9270	9270	0
334	20231106	143800	431244570	9270	9270	9270	9270	0
335	20231106	143700	431244570	9270	9270	9270	9270	24
336	20231106	143600	431022090	9270	9260	9270	9260	292
337	20231106	143500	428316550	9270	9270	9270	9270	40
338	20231106	143400	427945750	9270	9270	9270	9270	1
339	20231106	143300	427936480	9260	9270	9270	9260	141
340	20231106	143200	426630720	9270	9270	9270	9270	14
341	20231106	143100	426500940	9260	9260	9260	9260	0
342	20231106	143000	426500940	9260	9260	9260	9250	205
343	20231106	142900	424603940	9260	9260	9260	9260	0
344	20231106	142800	424603940	9260	9250	9260	9250	136
345	20231106	142700	423345880	9260	9260	9260	9260	50
346	20231106	142600	422882880	9270	9270	9270	9270	0
347	20231106	142500	422882880	9270	9270	9270	9270	162
348	20231106	142400	421381140	9270	9270	9270	9270	0
349	20231106	142300	421381140	9270	9270	9270	9270	0
350	20231106	142200	421381140	9270	9260	9270	9260	205
351	20231106	142100	419482090	9270	9270	9270	9270	0
352	20231106	142000	419482090	9270	9270	9280	9270	195
353	20231106	141900	417673490	9270	9270	9270	9270	50
354	20231106	141800	417209990	9270	9250	9270	9250	630
355	20231106	141700	411373520	9260	9260	9260	9260	0
356	20231106	141600	411373520	9260	9260	9260	9260	0
357	20231106	141500	411373520	9260	9260	9260	9260	20
358	20231106	141400	411188320	9260	9250	9270	9240	1967
359	20231106	141300	392970470	9240	9240	9240	9240	273
360	20231106	141200	390447950	9240	9240	9240	9240	130
361	20231106	141100	389246750	9250	9250	9250	9250	100
362	20231106	141000	388321750	9250	9250	9250	9250	0
363	20231106	140900	388321750	9250	9250	9250	9250	5
364	20231106	140800	388275500	9240	9240	9240	9240	0
365	20231106	140700	388275500	9240	9250	9250	9240	98
366	20231106	140600	387369500	9240	9240	9240	9240	229
367	20231106	140500	385253540	9240	9240	9240	9240	19
368	20231106	140400	385077980	9230	9230	9230	9230	131
369	20231106	140300	383868850	9240	9240	9240	9240	0
370	20231106	140200	383868850	9240	9240	9240	9240	0
371	20231106	140100	383868850	9240	9250	9250	9240	22
372	20231106	140000	383665470	9250	9250	9250	9250	0
373	20231106	135900	383665470	9250	9250	9250	9250	0
374	20231106	135800	383665470	9250	9240	9250	9240	310
375	20231106	135700	380799310	9240	9240	9240	9240	107
376	20231106	135600	379810630	9230	9230	9230	9230	130
377	20231106	135500	378610730	9240	9240	9240	9240	1
378	20231106	135400	378601490	9230	9220	9230	9220	288
379	20231106	135300	375944130	9220	9220	9220	9220	60
380	20231106	135200	375390930	9220	9220	9220	9220	0
381	20231106	135100	375390930	9220	9220	9220	9220	0
382	20231106	135000	375390930	9220	9220	9220	9220	131
383	20231106	134900	374183110	9220	9220	9220	9220	0
384	20231106	134800	374183110	9220	9230	9230	9220	232
385	20231106	134700	372044050	9230	9230	9230	9230	9
386	20231106	134600	371960980	9230	9230	9230	9230	5
387	20231106	134500	371914830	9220	9220	9220	9220	131
388	20231106	134400	370707010	9230	9230	9230	9230	9
389	20231106	134300	370623940	9230	9230	9230	9230	10
390	20231106	134200	370531640	9230	9230	9230	9230	231
391	20231106	134100	368399510	9220	9220	9220	9220	0
392	20231106	134000	368399510	9220	9220	9220	9220	0
393	20231106	133900	368399510	9220	9230	9230	9220	30
394	20231106	133800	368122810	9240	9240	9240	9240	0
395	20231106	133700	368122810	9240	9240	9240	9240	44
396	20231106	133600	367716250	9240	9240	9240	9240	9
397	20231106	133500	367633090	9240	9230	9240	9230	243
398	20231106	133400	365389200	9230	9230	9230	9230	44
399	20231106	133300	364983080	9230	9230	9230	9230	0
400	20231106	133200	364983080	9230	9230	9230	9230	130
401	20231106	133100	363783180	9230	9230	9230	9230	121
402	20231106	133000	362666350	9230	9230	9230	9230	0
403	20231106	132900	362666350	9230	9230	9230	9230	16
404	20231106	132800	362518670	9230	9230	9230	9230	0
405	20231106	132700	362518670	9230	9230	9230	9230	1
406	20231106	132600	362509440	9220	9230	9230	9220	141
407	20231106	132500	361209310	9220	9220	9220	9220	268
408	20231106	132400	358738350	9220	9220	9220	9210	151
409	20231106	132300	357347440	9220	9220	9220	9220	2
410	20231106	132200	357329000	9220	9220	9220	9220	0
411	20231106	132100	357329000	9220	9220	9220	9220	130
412	20231106	132000	356130400	9220	9220	9220	9220	0
413	20231106	131900	356130400	9220	9210	9220	9210	173
414	20231106	131800	354536640	9210	9220	9220	9210	17
415	20231106	131700	354379980	9220	9220	9220	9220	9
416	20231106	131600	354297000	9210	9210	9210	9210	132
417	20231106	131500	353081280	9210	9210	9210	9210	0
418	20231106	131400	353081280	9210	9210	9210	9210	15
419	20231106	131300	352943130	9210	9220	9220	9210	139
420	20231106	131200	351662850	9220	9220	9220	9220	10
421	20231106	131100	351570650	9210	9200	9210	9200	184
422	20231106	131000	349877320	9210	9210	9210	9210	0
423	20231106	130900	349877320	9210	9200	9210	9200	402
424	20231106	130800	346178900	9200	9190	9200	9190	241
425	20231106	130700	343963000	9200	9200	9200	9200	0
426	20231106	130600	343963000	9200	9200	9200	9200	0
427	20231106	130500	343963000	9200	9200	9200	9200	20
428	20231106	130400	343779000	9200	9200	9200	9200	0
429	20231106	130300	343779000	9200	9200	9200	9200	130
430	20231106	130200	342583000	9210	9210	9210	9210	0
431	20231106	130100	342583000	9210	9210	9210	9210	0
432	20231106	130000	342583000	9210	9220	9220	9210	96
433	20231106	125900	341698640	9220	9220	9220	9220	20
434	20231106	125800	341514240	9220	9220	9220	9220	10
435	20231106	125700	341422040	9210	9210	9210	9210	346
436	20231106	125600	338235380	9220	9220	9220	9220	0
437	20231106	125500	338235380	9220	9220	9220	9220	12
438	20231106	125400	338124740	9230	9230	9230	9230	0
439	20231106	125300	338124740	9230	9230	9230	9230	0
440	20231106	125200	338124740	9230	9230	9230	9230	196
441	20231106	125100	336315660	9230	9230	9230	9230	20
442	20231106	125000	336131060	9230	9230	9230	9230	10
443	20231106	124900	336038760	9220	9210	9220	9210	335
444	20231106	124800	332951290	9200	9200	9200	9200	166
445	20231106	124700	331424090	9190	9200	9200	9190	145
446	20231106	124600	330091390	9190	9190	9190	9190	0
447	20231106	124500	330091390	9190	9190	9190	9190	0
448	20231106	124400	330091390	9190	9190	9190	9190	130
449	20231106	124300	328896690	9190	9190	9190	9190	0
450	20231106	124200	328896690	9190	9190	9190	9190	0
451	20231106	124100	328896690	9190	9190	9190	9190	0
452	20231106	124000	328896690	9190	9190	9190	9190	0
453	20231106	123900	328896690	9190	9180	9190	9180	262
454	20231106	123800	326490210	9180	9180	9180	9180	2
455	20231106	123700	326471850	9180	9180	9180	9180	1
456	20231106	123600	326462670	9180	9180	9180	9180	131
457	20231106	123500	325260090	9170	9170	9170	9170	2651
458	20231106	123400	300950420	9170	9180	9180	9170	69
459	20231106	123300	300317340	9180	9180	9180	9180	130
460	20231106	123200	299123940	9180	9180	9180	9180	4
461	20231106	123100	299087220	9180	9180	9180	9180	131
462	20231106	123000	297884640	9180	9180	9180	9180	0
463	20231106	122900	297884640	9180	9180	9180	9180	189
464	20231106	122800	296149620	9190	9190	9190	9190	0
465	20231106	122700	296149620	9190	9190	9190	9190	0
466	20231106	122600	296149620	9190	9190	9190	9190	95
467	20231106	122500	295276570	9190	9190	9190	9190	36
468	20231106	122400	294945730	9200	9200	9200	9200	0
469	20231106	122300	294945730	9200	9190	9200	9190	132
470	20231106	122200	293732630	9200	9200	9200	9200	147
471	20231106	122100	292380230	9200	9200	9200	9200	13
472	20231106	122000	292260630	9200	9200	9200	9200	131
473	20231106	121900	291055430	9200	9200	9200	9200	31
474	20231106	121800	290770230	9200	9200	9200	9200	0
475	20231106	121700	290770230	9200	9200	9200	9200	130
476	20231106	121600	289574230	9200	9200	9200	9200	0
477	20231106	121500	289574230	9200	9200	9200	9200	392
478	20231106	121400	285967830	9200	9200	9200	9200	0
479	20231106	121300	285967830	9200	9200	9200	9200	0
480	20231106	121200	285967830	9200	9210	9210	9200	207
481	20231106	121100	284062660	9210	9210	9210	9210	0
482	20231106	121000	284062660	9210	9210	9210	9210	0
483	20231106	120900	284062660	9210	9210	9210	9210	136
484	20231106	120800	282810100	9210	9210	9210	9210	0
485	20231106	120700	282810100	9210	9210	9210	9210	131
486	20231106	120600	281603590	9220	9220	9220	9220	0
487	20231106	120500	281603590	9220	9220	9220	9220	0
488	20231106	120400	281603590	9220	9220	9220	9220	99
489	20231106	120300	280690810	9220	9220	9220	9220	131
490	20231106	120200	279482990	9210	9210	9210	9210	0
491	20231106	120100	279482990	9210	9230	9230	9210	107
492	20231106	120000	278495520	9240	9240	9240	9240	0
493	20231106	115900	278495520	9240	9240	9240	9240	0
494	20231106	115800	278495520	9240	9240	9240	9240	0
495	20231106	115700	278495520	9240	9240	9240	9240	425
496	20231106	115600	274568520	9230	9230	9230	9230	438
497	20231106	115500	270525780	9220	9220	9220	9220	200
498	20231106	115400	268681780	9220	9220	9220	9220	0
499	20231106	115300	268681780	9220	9230	9230	9220	131
500	20231106	115200	267473950	9230	9230	9230	9230	0
501	20231106	115100	267473950	9230	9240	9240	9230	110
502	20231106	115000	266458550	9240	9240	9240	9240	0
503	20231106	114900	266458550	9240	9240	9240	9240	130
504	20231106	114800	265257350	9250	9250	9250	9250	0
505	20231106	114700	265257350	9250	9250	9250	9250	20
506	20231106	114600	265072350	9240	9240	9240	9240	195
507	20231106	114500	263270550	9240	9240	9240	9240	3
508	20231106	114400	263242830	9250	9250	9250	9250	0
509	20231106	114300	263242830	9250	9250	9250	9250	70
510	20231106	114200	262595330	9260	9260	9260	9260	0
511	20231106	114100	262595330	9260	9260	9260	9260	0
512	20231106	114000	262595330	9260	9260	9260	9260	133
513	20231106	113900	261363750	9280	9280	9280	9280	74
514	20231106	113800	260677030	9260	9250	9260	9250	147
515	20231106	113700	259317110	9260	9260	9260	9260	83
516	20231106	113600	258548530	9260	9260	9260	9260	8
517	20231106	113500	258474450	9290	9290	9290	9290	118
518	20231106	113400	257378230	9300	9300	9300	9300	0
519	20231106	113300	257378230	9300	9290	9300	9290	317
520	20231106	113200	254432140	9280	9260	9280	9260	959
521	20231106	113100	245540090	9260	9230	9260	9230	831
522	20231106	113000	237854560	9220	9220	9220	9220	130
523	20231106	112900	236655960	9220	9220	9220	9220	17
524	20231106	112800	236499220	9210	9210	9210	9210	131
525	20231106	112700	235292710	9210	9210	9210	9210	66
526	20231106	112600	234684850	9210	9210	9210	9210	0
527	20231106	112500	234684850	9210	9210	9210	9210	0
528	20231106	112400	234684850	9210	9210	9210	9210	69
529	20231106	112300	234049360	9220	9220	9220	9220	101
530	20231106	112200	233118140	9220	9220	9220	9220	23
531	20231106	112100	232906080	9220	9220	9220	9220	0
532	20231106	112000	232906080	9220	9220	9220	9220	130
533	20231106	111900	231707480	9230	9230	9230	9230	22
534	20231106	111800	231504420	9220	9210	9220	9210	175
535	20231106	111700	229891260	9210	9200	9210	9200	310
536	20231106	111600	227037470	9200	9200	9200	9200	0
537	20231106	111500	227037470	9200	9200	9200	9200	0
538	20231106	111400	227037470	9200	9180	9200	9180	1440
539	20231106	111300	213802550	9180	9180	9180	9180	0
540	20231106	111200	213802550	9180	9180	9180	9180	130
541	20231106	111100	212609150	9170	9170	9170	9170	134
542	20231106	111000	211380370	9170	9170	9170	9170	7
543	20231106	110900	211316180	9170	9160	9170	9150	436
544	20231106	110800	207323360	9160	9160	9160	9160	36
545	20231106	110700	206993600	9160	9160	9160	9160	0
546	20231106	110600	206993600	9160	9160	9160	9160	0
547	20231106	110500	206993600	9160	9160	9160	9160	0
548	20231106	110400	206993600	9160	9160	9160	9160	328
549	20231106	110300	203989120	9160	9160	9160	9160	100
550	20231106	110200	203073120	9160	9180	9190	9160	747
551	20231106	110100	196221140	9180	9180	9180	9180	0
552	20231106	110000	196221140	9180	9180	9180	9180	1
553	20231106	105900	196211960	9190	9190	9190	9190	10
554	20231106	105800	196120060	9190	9190	9190	9190	0
555	20231106	105700	196120060	9190	9190	9190	9190	33
556	20231106	105600	195816790	9190	9190	9190	9190	86
557	20231106	105500	195026450	9190	9190	9190	9190	11
558	20231106	105400	194925360	9190	9190	9190	9190	12
559	20231106	105300	194815080	9190	9190	9190	9190	2
560	20231106	105200	194796700	9180	9180	9180	9180	242
561	20231106	105100	192575140	9180	9180	9180	9180	30
562	20231106	105000	192299740	9170	9180	9180	9170	200
563	20231106	104900	190464740	9170	9170	9170	9170	0
564	20231106	104800	190464740	9170	9160	9170	9160	706
565	20231106	104700	183992030	9150	9160	9160	9150	840
566	20231106	104600	176303260	9160	9160	9160	9160	1
567	20231106	104500	176294100	9170	9170	9170	9170	1
568	20231106	104400	176284930	9170	9170	9170	9170	0
569	20231106	104300	176284930	9170	9170	9170	9170	108
570	20231106	104200	175294570	9170	9180	9180	9170	134
571	20231106	104100	174065760	9180	9190	9190	9180	577
572	20231106	104000	168768700	9190	9180	9190	9180	416
573	20231106	103900	164949660	9190	9190	9190	9190	90
574	20231106	103800	164122560	9190	9190	9190	9190	1
575	20231106	103700	164113370	9190	9200	9200	9190	851
576	20231106	103600	156290170	9210	9200	9210	9200	281
577	20231106	103500	153703470	9200	9200	9200	9200	51
578	20231106	103400	153234270	9190	9190	9190	9190	130
579	20231106	103300	152039570	9200	9200	9200	9200	0
580	20231106	103200	152039570	9200	9200	9200	9200	40
581	20231106	103100	151671570	9200	9200	9200	9200	74
582	20231106	103000	150990770	9200	9200	9200	9200	0
583	20231106	102900	150990770	9200	9200	9200	9200	0
584	20231106	102800	150990770	9200	9200	9200	9200	150
585	20231106	102700	149610770	9200	9200	9200	9200	0
586	20231106	102600	149610770	9200	9200	9200	9200	131
587	20231106	102500	148405570	9190	9190	9190	9190	78
588	20231106	102400	147688750	9190	9190	9190	9190	22
589	20231106	102300	147486570	9200	9200	9200	9200	573
590	20231106	102200	142214970	9200	9200	9200	9200	289
591	20231106	102100	139556170	9200	9200	9200	9200	0
592	20231106	102000	139556170	9200	9200	9200	9200	0
593	20231106	101900	139556170	9200	9200	9200	9200	0
594	20231106	101800	139556170	9200	9200	9200	9200	0
595	20231106	101700	139556170	9200	9200	9200	9200	70
596	20231106	101600	138912170	9200	9220	9220	9200	359
597	20231106	101500	135605220	9230	9230	9230	9230	113
598	20231106	101400	134562230	9230	9230	9230	9230	3
599	20231106	101300	134534540	9240	9240	9240	9240	0
600	20231106	101200	134534540	9240	9240	9240	9240	98
601	20231106	101100	133629020	9250	9250	9250	9250	3
602	20231106	101000	133601270	9240	9250	9250	9240	53
603	20231106	100900	133111180	9250	9250	9250	9250	30
604	20231106	100800	132833680	9260	9260	9260	9260	0
605	20231106	100700	132833680	9260	9260	9260	9260	0
606	20231106	100600	132833680	9260	9250	9260	9250	492
607	20231106	100500	128281380	9240	9240	9240	9240	30
608	20231106	100400	128004180	9240	9250	9250	9240	313
609	20231106	100300	125109930	9240	9240	9240	9230	577
610	20231106	100200	119779450	9240	9230	9240	9230	231
611	20231106	100100	117646320	9240	9240	9240	9240	0
612	20231106	100000	117646320	9240	9240	9240	9240	105
613	20231106	095900	116676120	9240	9250	9250	9240	194
614	20231106	095800	114883040	9250	9250	9250	9250	3
615	20231106	095700	114855290	9260	9260	9260	9260	6
616	20231106	095600	114799730	9270	9260	9270	9260	144
617	20231106	095500	113464990	9270	9270	9270	9270	0
618	20231106	095400	113464990	9270	9270	9270	9270	20
619	20231106	095300	113279590	9280	9280	9280	9280	0
620	20231106	095200	113279590	9280	9280	9280	9280	0
621	20231106	095100	113279590	9280	9290	9290	9280	12
622	20231106	095000	113168130	9290	9300	9300	9290	16
623	20231106	094900	113019430	9290	9260	9290	9260	945
624	20231106	094800	104251500	9260	9260	9260	9260	2
625	20231106	094700	104232980	9260	9260	9260	9260	89
626	20231106	094600	103408840	9240	9210	9240	9210	546
627	20231106	094500	98371920	9210	9240	9240	9210	483
628	20231106	094400	93916300	9240	9250	9250	9240	165
629	20231106	094300	92390650	9260	9260	9260	9260	72
630	20231106	094200	91723930	9270	9270	9270	9270	8
631	20231106	094100	91649770	9260	9250	9260	9250	191
632	20231106	094000	89882710	9270	9270	9270	9270	164
633	20231106	093900	88362430	9270	9260	9270	9260	218
634	20231106	093800	86343740	9250	9250	9250	9250	148
635	20231106	093700	84974740	9240	9240	9240	9240	7
636	20231106	093600	84910060	9250	9260	9260	9250	132
637	20231106	093500	83688000	9270	9280	9280	9270	187
638	20231106	093400	81952750	9270	9270	9270	9270	1
639	20231106	093300	81943480	9280	9280	9280	9280	16
640	20231106	093200	81795000	9280	9270	9280	9250	885
641	20231106	093100	73590010	9260	9240	9260	9230	249
642	20231106	093000	71285710	9200	9230	9230	9200	130
643	20231106	092900	70089110	9240	9240	9240	9240	0
644	20231106	092800	70089110	9240	9210	9240	9200	526
645	20231106	092700	65236910	9210	9220	9220	9210	77
646	20231106	092600	64527070	9220	9220	9230	9220	32
647	20231106	092500	64232020	9220	9200	9220	9200	647
648	20231106	092400	58269290	9200	9200	9200	9200	2
649	20231106	092300	58250890	9200	9190	9200	9190	31
650	20231106	092200	57965700	9220	9210	9220	9210	150
651	20231106	092100	56584010	9210	9210	9210	9210	150
652	20231106	092000	55202510	9210	9210	9210	9210	150
653	20231106	091900	53821010	9200	9190	9200	9190	907
654	20231106	091800	45482810	9180	9160	9180	9160	284
655	20231106	091700	42877350	9170	9170	9170	9170	63
656	20231106	091600	42299640	9190	9190	9190	9190	0
657	20231106	091500	42299640	9190	9190	9190	9190	474
658	20231106	091400	37943580	9190	9180	9190	9180	453
659	20231106	091300	33784510	9170	9180	9180	9170	101
660	20231106	091200	32857340	9150	9150	9150	9150	0
661	20231106	091100	32857340	9150	9150	9150	9150	0
662	20231106	091000	32857340	9150	9200	9200	9150	107
663	20231106	090900	31873290	9200	9200	9200	9160	710
664	20231106	090800	25351710	9200	9190	9200	9190	200
665	20231106	090700	23511760	9160	9160	9160	9160	3
666	20231106	090600	23484280	9150	9150	9150	9150	0
667	20231106	090500	23484280	9150	9140	9170	9130	173
668	20231106	090400	21901250	9140	9150	9150	9140	23
669	20231106	090300	21690900	9150	9140	9150	9110	1155
670	20231106	090200	11144940	9140	9130	9140	9130	10
671	20231106	090100	11053560	9120	9120	9120	9120	0
672	20231106	090000	11053560	9120	9220	9220	9120	1203