KissMeData/376980/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211700	157033520	9560	9560	9560	9560	602
3	20231106	211600	157033520	9560	9560	9560	9560	0
4	20231106	211500	157033520	9560	9560	9560	9560	0
5	20231106	211400	157033520	9560	9560	9560	9560	0
6	20231106	211300	157033520	9560	9560	9560	9560	0
7	20231106	211200	157033520	9560	9560	9560	9560	0
8	20231106	211100	157033520	9560	9560	9560	9560	0
9	20231106	211000	157033520	9560	9560	9560	9560	0
10	20231106	210900	157033520	9560	9560	9560	9560	0
11	20231106	210800	157033520	9560	9560	9560	9560	0
12	20231106	210700	157033520	9560	9560	9560	9560	0
13	20231106	210600	157033520	9560	9560	9560	9560	0
14	20231106	210500	157033520	9560	9560	9560	9560	0
15	20231106	210400	157033520	9560	9560	9560	9560	0
16	20231106	210300	157033520	9560	9560	9560	9560	0
17	20231106	210200	157033520	9560	9560	9560	9560	0
18	20231106	210100	157033520	9560	9560	9560	9560	0
19	20231106	210000	157033520	9560	9560	9560	9560	0
20	20231106	205900	157033520	9560	9560	9560	9560	0
21	20231106	205800	157033520	9560	9560	9560	9560	0
22	20231106	205700	157033520	9560	9560	9560	9560	0
23	20231106	205600	157033520	9560	9560	9560	9560	0
24	20231106	205500	157033520	9560	9560	9560	9560	0
25	20231106	205400	157033520	9560	9560	9560	9560	0
26	20231106	205300	157033520	9560	9560	9560	9560	0
27	20231106	205200	157033520	9560	9560	9560	9560	0
28	20231106	205100	157033520	9560	9560	9560	9560	0
29	20231106	205000	157033520	9560	9560	9560	9560	0
30	20231106	204900	157033520	9560	9560	9560	9560	0
31	20231106	204800	157033520	9560	9560	9560	9560	0
32	20231106	204700	157033520	9560	9560	9560	9560	602
33	20231106	204600	157033520	9560	9560	9560	9560	0
34	20231106	204500	157033520	9560	9560	9560	9560	0
35	20231106	204400	157033520	9560	9560	9560	9560	0
36	20231106	204300	157033520	9560	9560	9560	9560	0
37	20231106	204200	157033520	9560	9560	9560	9560	0
38	20231106	204100	157033520	9560	9560	9560	9560	0
39	20231106	204000	157033520	9560	9560	9560	9560	0
40	20231106	203900	157033520	9560	9560	9560	9560	0
41	20231106	203800	157033520	9560	9560	9560	9560	0
42	20231106	203700	157033520	9560	9560	9560	9560	0
43	20231106	203600	157033520	9560	9560	9560	9560	0
44	20231106	203500	157033520	9560	9560	9560	9560	0
45	20231106	203400	157033520	9560	9560	9560	9560	0
46	20231106	203300	157033520	9560	9560	9560	9560	0
47	20231106	203200	157033520	9560	9560	9560	9560	0
48	20231106	203100	157033520	9560	9560	9560	9560	0
49	20231106	203000	157033520	9560	9560	9560	9560	0
50	20231106	202900	157033520	9560	9560	9560	9560	0
51	20231106	202800	157033520	9560	9560	9560	9560	0
52	20231106	202700	157033520	9560	9560	9560	9560	0
53	20231106	202600	157033520	9560	9560	9560	9560	0
54	20231106	202500	157033520	9560	9560	9560	9560	0
55	20231106	202400	157033520	9560	9560	9560	9560	0
56	20231106	202300	157033520	9560	9560	9560	9560	0
57	20231106	202200	157033520	9560	9560	9560	9560	0
58	20231106	202100	157033520	9560	9560	9560	9560	0
59	20231106	202000	157033520	9560	9560	9560	9560	0
60	20231106	201900	157033520	9560	9560	9560	9560	0
61	20231106	201800	157033520	9560	9560	9560	9560	0
62	20231106	201700	157033520	9560	9560	9560	9560	602
63	20231106	201600	157033520	9560	9560	9560	9560	0
64	20231106	201500	157033520	9560	9560	9560	9560	0
65	20231106	201400	157033520	9560	9560	9560	9560	0
66	20231106	201300	157033520	9560	9560	9560	9560	0
67	20231106	201200	157033520	9560	9560	9560	9560	0
68	20231106	201100	157033520	9560	9560	9560	9560	0
69	20231106	201000	157033520	9560	9560	9560	9560	0
70	20231106	200900	157033520	9560	9560	9560	9560	0
71	20231106	200800	157033520	9560	9560	9560	9560	0
72	20231106	200700	157033520	9560	9560	9560	9560	0
73	20231106	200600	157033520	9560	9560	9560	9560	0
74	20231106	200500	157033520	9560	9560	9560	9560	0
75	20231106	200400	157033520	9560	9560	9560	9560	0
76	20231106	200300	157033520	9560	9560	9560	9560	0
77	20231106	200200	157033520	9560	9560	9560	9560	0
78	20231106	200100	157033520	9560	9560	9560	9560	0
79	20231106	200000	157033520	9560	9560	9560	9560	0
80	20231106	195900	157033520	9560	9560	9560	9560	0
81	20231106	195800	157033520	9560	9560	9560	9560	0
82	20231106	195700	157033520	9560	9560	9560	9560	0
83	20231106	195600	157033520	9560	9560	9560	9560	0
84	20231106	195500	157033520	9560	9560	9560	9560	0
85	20231106	195400	157033520	9560	9560	9560	9560	0
86	20231106	195300	157033520	9560	9560	9560	9560	0
87	20231106	195200	157033520	9560	9560	9560	9560	0
88	20231106	195100	157033520	9560	9560	9560	9560	0
89	20231106	195000	157033520	9560	9560	9560	9560	0
90	20231106	194900	157033520	9560	9560	9560	9560	0
91	20231106	194800	157033520	9560	9560	9560	9560	0
92	20231106	194700	157033520	9560	9560	9560	9560	602
93	20231106	194600	157033520	9560	9560	9560	9560	0
94	20231106	194500	157033520	9560	9560	9560	9560	0
95	20231106	194400	157033520	9560	9560	9560	9560	0
96	20231106	194300	157033520	9560	9560	9560	9560	0
97	20231106	194200	157033520	9560	9560	9560	9560	0
98	20231106	194100	157033520	9560	9560	9560	9560	0
99	20231106	194000	157033520	9560	9560	9560	9560	0
100	20231106	193900	157033520	9560	9560	9560	9560	0
101	20231106	193800	157033520	9560	9560	9560	9560	0
102	20231106	193700	157033520	9560	9560	9560	9560	0
103	20231106	193600	157033520	9560	9560	9560	9560	0
104	20231106	193500	157033520	9560	9560	9560	9560	0
105	20231106	193400	157033520	9560	9560	9560	9560	0
106	20231106	193300	157033520	9560	9560	9560	9560	0
107	20231106	193200	157033520	9560	9560	9560	9560	0
108	20231106	193100	157033520	9560	9560	9560	9560	0
109	20231106	193000	157033520	9560	9560	9560	9560	0
110	20231106	192900	157033520	9560	9560	9560	9560	0
111	20231106	192800	157033520	9560	9560	9560	9560	0
112	20231106	192700	157033520	9560	9560	9560	9560	0
113	20231106	192600	157033520	9560	9560	9560	9560	0
114	20231106	192500	157033520	9560	9560	9560	9560	0
115	20231106	192400	157033520	9560	9560	9560	9560	0
116	20231106	192300	157033520	9560	9560	9560	9560	0
117	20231106	192200	157033520	9560	9560	9560	9560	0
118	20231106	192100	157033520	9560	9560	9560	9560	0
119	20231106	192000	157033520	9560	9560	9560	9560	0
120	20231106	191900	157033520	9560	9560	9560	9560	0
121	20231106	191800	157033520	9560	9560	9560	9560	0
122	20231106	191700	157033520	9560	9560	9560	9560	602
123	20231106	191600	157033520	9560	9560	9560	9560	0
124	20231106	191500	157033520	9560	9560	9560	9560	0
125	20231106	191400	157033520	9560	9560	9560	9560	0
126	20231106	191300	157033520	9560	9560	9560	9560	0
127	20231106	191200	157033520	9560	9560	9560	9560	0
128	20231106	191100	157033520	9560	9560	9560	9560	0
129	20231106	191000	157033520	9560	9560	9560	9560	0
130	20231106	190900	157033520	9560	9560	9560	9560	0
131	20231106	190800	157033520	9560	9560	9560	9560	0
132	20231106	190700	157033520	9560	9560	9560	9560	0
133	20231106	190600	157033520	9560	9560	9560	9560	0
134	20231106	190500	157033520	9560	9560	9560	9560	0
135	20231106	190400	157033520	9560	9560	9560	9560	0
136	20231106	190300	157033520	9560	9560	9560	9560	0
137	20231106	190200	157033520	9560	9560	9560	9560	0
138	20231106	190100	157033520	9560	9560	9560	9560	0
139	20231106	190000	157033520	9560	9560	9560	9560	0
140	20231106	185900	157033520	9560	9560	9560	9560	0
141	20231106	185800	157033520	9560	9560	9560	9560	0
142	20231106	185700	157033520	9560	9560	9560	9560	0
143	20231106	185600	157033520	9560	9560	9560	9560	0
144	20231106	185500	157033520	9560	9560	9560	9560	0
145	20231106	185400	157033520	9560	9560	9560	9560	0
146	20231106	185300	157033520	9560	9560	9560	9560	0
147	20231106	185200	157033520	9560	9560	9560	9560	0
148	20231106	185100	157033520	9560	9560	9560	9560	0
149	20231106	185000	157033520	9560	9560	9560	9560	0
150	20231106	184900	157033520	9560	9560	9560	9560	0
151	20231106	184800	157033520	9560	9560	9560	9560	0
152	20231106	184700	157033520	9560	9560	9560	9560	602
153	20231106	184600	157033520	9560	9560	9560	9560	0
154	20231106	184500	157033520	9560	9560	9560	9560	0
155	20231106	184400	157033520	9560	9560	9560	9560	0
156	20231106	184300	157033520	9560	9560	9560	9560	0
157	20231106	184200	157033520	9560	9560	9560	9560	0
158	20231106	184100	157033520	9560	9560	9560	9560	0
159	20231106	184000	157033520	9560	9560	9560	9560	0
160	20231106	183900	157033520	9560	9560	9560	9560	0
161	20231106	183800	157033520	9560	9560	9560	9560	0
162	20231106	183700	157033520	9560	9560	9560	9560	0
163	20231106	183600	157033520	9560	9560	9560	9560	0
164	20231106	183500	157033520	9560	9560	9560	9560	0
165	20231106	183400	157033520	9560	9560	9560	9560	0
166	20231106	183300	157033520	9560	9560	9560	9560	0
167	20231106	183200	157033520	9560	9560	9560	9560	0
168	20231106	183100	157033520	9560	9560	9560	9560	0
169	20231106	183000	157033520	9560	9560	9560	9560	0
170	20231106	182900	157033520	9560	9560	9560	9560	0
171	20231106	182800	157033520	9560	9560	9560	9560	0
172	20231106	182700	157033520	9560	9560	9560	9560	0
173	20231106	182600	157033520	9560	9560	9560	9560	0
174	20231106	182500	157033520	9560	9560	9560	9560	0
175	20231106	182400	157033520	9560	9560	9560	9560	0
176	20231106	182300	157033520	9560	9560	9560	9560	0
177	20231106	182200	157033520	9560	9560	9560	9560	0
178	20231106	182100	157033520	9560	9560	9560	9560	0
179	20231106	182000	157033520	9560	9560	9560	9560	0
180	20231106	181900	157033520	9560	9560	9560	9560	0
181	20231106	181800	157033520	9560	9560	9560	9560	0
182	20231106	181700	157033520	9560	9560	9560	9560	602
183	20231106	181600	157033520	9560	9560	9560	9560	0
184	20231106	181500	157033520	9560	9560	9560	9560	0
185	20231106	181400	157033520	9560	9560	9560	9560	0
186	20231106	181300	157033520	9560	9560	9560	9560	0
187	20231106	181200	157033520	9560	9560	9560	9560	0
188	20231106	181100	157033520	9560	9560	9560	9560	0
189	20231106	181000	157033520	9560	9560	9560	9560	0
190	20231106	180900	157033520	9560	9560	9560	9560	0
191	20231106	180800	157033520	9560	9560	9560	9560	0
192	20231106	180700	157033520	9560	9560	9560	9560	0
193	20231106	180600	157033520	9560	9560	9560	9560	0
194	20231106	180500	157033520	9560	9560	9560	9560	0
195	20231106	180400	157033520	9560	9560	9560	9560	0
196	20231106	180300	157033520	9560	9560	9560	9560	0
197	20231106	180200	157033520	9560	9560	9560	9560	0
198	20231106	180100	157033520	9560	9560	9560	9560	0
199	20231106	180000	157033520	9560	9560	9560	9560	0
200	20231106	175900	157033520	9560	9560	9560	9560	0
201	20231106	175800	157033520	9560	9560	9560	9560	0
202	20231106	175700	157033520	9560	9560	9560	9560	0
203	20231106	175600	157033520	9560	9560	9560	9560	0
204	20231106	175500	157033520	9560	9560	9560	9560	0
205	20231106	175400	157033520	9560	9560	9560	9560	0
206	20231106	175300	157033520	9560	9560	9560	9560	0
207	20231106	175200	157033520	9560	9560	9560	9560	0
208	20231106	175100	157033520	9560	9560	9560	9560	0
209	20231106	175000	157033520	9560	9560	9560	9560	0
210	20231106	174900	157033520	9560	9560	9560	9560	0
211	20231106	174800	157033520	9560	9560	9560	9560	0
212	20231106	174700	157033520	9560	9560	9560	9560	602
213	20231106	174600	157033520	9560	9560	9560	9560	0
214	20231106	174500	157033520	9560	9560	9560	9560	0
215	20231106	174400	157033520	9560	9560	9560	9560	0
216	20231106	174300	157033520	9560	9560	9560	9560	0
217	20231106	174200	157033520	9560	9560	9560	9560	0
218	20231106	174100	157033520	9560	9560	9560	9560	0
219	20231106	174000	157033520	9560	9560	9560	9560	0
220	20231106	173900	157033520	9560	9560	9560	9560	0
221	20231106	173800	157033520	9560	9560	9560	9560	0
222	20231106	173700	157033520	9560	9560	9560	9560	0
223	20231106	173600	157033520	9560	9560	9560	9560	0
224	20231106	173500	157033520	9560	9560	9560	9560	0
225	20231106	173400	157033520	9560	9560	9560	9560	0
226	20231106	173300	157033520	9560	9560	9560	9560	0
227	20231106	173200	157033520	9560	9560	9560	9560	0
228	20231106	173100	157033520	9560	9560	9560	9560	0
229	20231106	173000	157033520	9560	9560	9560	9560	0
230	20231106	172900	157033520	9560	9560	9560	9560	0
231	20231106	172800	157033520	9560	9560	9560	9560	0
232	20231106	172700	157033520	9560	9560	9560	9560	0
233	20231106	172600	157033520	9560	9560	9560	9560	0
234	20231106	172500	157033520	9560	9560	9560	9560	0
235	20231106	172400	157033520	9560	9560	9560	9560	0
236	20231106	172300	157033520	9560	9560	9560	9560	0
237	20231106	172200	157033520	9560	9560	9560	9560	0
238	20231106	172100	157033520	9560	9560	9560	9560	0
239	20231106	172000	157033520	9560	9560	9560	9560	0
240	20231106	171900	157033520	9560	9560	9560	9560	0
241	20231106	171800	157033520	9560	9560	9560	9560	0
242	20231106	171700	157033520	9560	9560	9560	9560	602
243	20231106	171600	157033520	9560	9560	9560	9560	0
244	20231106	171500	157033520	9560	9560	9560	9560	0
245	20231106	171400	157033520	9560	9560	9560	9560	0
246	20231106	171300	157033520	9560	9560	9560	9560	0
247	20231106	171200	157033520	9560	9560	9560	9560	0
248	20231106	171100	157033520	9560	9560	9560	9560	0
249	20231106	171000	157033520	9560	9560	9560	9560	0
250	20231106	170900	157033520	9560	9560	9560	9560	0
251	20231106	170800	157033520	9560	9560	9560	9560	0
252	20231106	170700	157033520	9560	9560	9560	9560	0
253	20231106	170600	157033520	9560	9560	9560	9560	0
254	20231106	170500	157033520	9560	9560	9560	9560	0
255	20231106	170400	157033520	9560	9560	9560	9560	0
256	20231106	170300	157033520	9560	9560	9560	9560	0
257	20231106	170200	157033520	9560	9560	9560	9560	0
258	20231106	170100	157033520	9560	9560	9560	9560	0
259	20231106	170000	157033520	9560	9560	9560	9560	0
260	20231106	165900	157033520	9560	9560	9560	9560	0
261	20231106	165800	157033520	9560	9560	9560	9560	0
262	20231106	165700	157033520	9560	9560	9560	9560	0
263	20231106	165600	157033520	9560	9560	9560	9560	0
264	20231106	165500	157033520	9560	9560	9560	9560	0
265	20231106	165400	157033520	9560	9560	9560	9560	0
266	20231106	165300	157033520	9560	9560	9560	9560	0
267	20231106	165200	157033520	9560	9560	9560	9560	0
268	20231106	165100	157033520	9560	9560	9560	9560	0
269	20231106	165000	157033520	9560	9560	9560	9560	0
270	20231106	164900	157033520	9560	9560	9560	9560	0
271	20231106	164800	157033520	9560	9560	9560	9560	0
272	20231106	164700	157033520	9560	9560	9560	9560	602
273	20231106	164600	157033520	9560	9560	9560	9560	0
274	20231106	164500	157033520	9560	9560	9560	9560	0
275	20231106	164400	157033520	9560	9560	9560	9560	0
276	20231106	164300	157033520	9560	9560	9560	9560	0
277	20231106	164200	157033520	9560	9560	9560	9560	0
278	20231106	164100	157033520	9560	9560	9560	9560	0
279	20231106	164000	157033520	9560	9560	9560	9560	0
280	20231106	163900	157033520	9560	9560	9560	9560	0
281	20231106	163800	157033520	9560	9560	9560	9560	0
282	20231106	163700	157033520	9560	9560	9560	9560	0
283	20231106	163600	157033520	9560	9560	9560	9560	0
284	20231106	163500	157033520	9560	9560	9560	9560	0
285	20231106	163400	157033520	9560	9560	9560	9560	0
286	20231106	163300	157033520	9560	9560	9560	9560	0
287	20231106	163200	157033520	9560	9560	9560	9560	0
288	20231106	163100	157033520	9560	9560	9560	9560	0
289	20231106	163000	157033520	9560	9560	9560	9560	0
290	20231106	162900	157033520	9560	9560	9560	9560	0
291	20231106	162800	157033520	9560	9560	9560	9560	0
292	20231106	162700	157033520	9560	9560	9560	9560	0
293	20231106	162600	157033520	9560	9560	9560	9560	0
294	20231106	162500	157033520	9560	9560	9560	9560	0
295	20231106	162400	157033520	9560	9560	9560	9560	0
296	20231106	162300	157033520	9560	9560	9560	9560	0
297	20231106	162200	157033520	9560	9560	9560	9560	0
298	20231106	162100	157033520	9560	9560	9560	9560	0
299	20231106	162000	157033520	9560	9560	9560	9560	0
300	20231106	161900	157033520	9560	9560	9560	9560	0
301	20231106	161800	157033520	9560	9560	9560	9560	0
302	20231106	161700	157033520	9560	9560	9560	9560	602
303	20231106	161600	157033520	9560	9560	9560	9560	0
304	20231106	161500	157033520	9560	9560	9560	9560	0
305	20231106	161400	157033520	9560	9560	9560	9560	0
306	20231106	161300	157033520	9560	9560	9560	9560	0
307	20231106	161200	157033520	9560	9560	9560	9560	0
308	20231106	161100	157033520	9560	9560	9560	9560	0
309	20231106	161000	157033520	9560	9560	9560	9560	0
310	20231106	160900	157033520	9560	9560	9560	9560	0
311	20231106	160800	157033520	9560	9560	9560	9560	0
312	20231106	160700	157033520	9560	9560	9560	9560	0
313	20231106	160600	157033520	9560	9560	9560	9560	0
314	20231106	160500	157033520	9560	9560	9560	9560	0
315	20231106	160400	157033520	9560	9560	9560	9560	0
316	20231106	160300	157033520	9560	9560	9560	9560	0
317	20231106	160200	157033520	9560	9560	9560	9560	0
318	20231106	160100	157033520	9560	9560	9560	9560	0
319	20231106	160000	157033520	9560	9560	9560	9560	0
320	20231106	155900	157033520	9560	9560	9560	9560	0
321	20231106	155800	157033520	9560	9560	9560	9560	0
322	20231106	155700	157033520	9560	9560	9560	9560	0
323	20231106	155600	157033520	9560	9560	9560	9560	0
324	20231106	155500	157033520	9560	9560	9560	9560	0
325	20231106	155400	157033520	9560	9560	9560	9560	0
326	20231106	155300	157033520	9560	9560	9560	9560	0
327	20231106	155200	157033520	9560	9560	9560	9560	0
328	20231106	155100	157033520	9560	9560	9560	9560	0
329	20231106	155000	157033520	9560	9560	9560	9560	0
330	20231106	154900	157033520	9560	9560	9560	9560	0
331	20231106	154800	157033520	9560	9560	9560	9560	0
332	20231106	154700	157033520	9560	9560	9560	9560	602
333	20231106	154600	157033520	9560	9560	9560	9560	0
334	20231106	154500	157033520	9560	9560	9560	9560	0
335	20231106	154400	157033520	9560	9560	9560	9560	0
336	20231106	154300	157033520	9560	9560	9560	9560	0
337	20231106	154200	157033520	9560	9560	9560	9560	0
338	20231106	154100	157033520	9560	9560	9560	9560	0
339	20231106	154000	157033520	9560	9560	9560	9560	0
340	20231106	153900	157033520	9560	9560	9560	9560	0
341	20231106	153800	157033520	9560	9560	9560	9560	0
342	20231106	153700	157033520	9560	9560	9560	9560	0
343	20231106	153600	157033520	9560	9560	9560	9560	0
344	20231106	153500	157033520	9560	9560	9560	9560	0
345	20231106	153400	157033520	9560	9560	9560	9560	0
346	20231106	153300	157033520	9560	9560	9560	9560	0
347	20231106	153200	157033520	9560	9560	9560	9560	0
348	20231106	153100	157033520	9560	9560	9560	9560	0
349	20231106	153000	157033520	9560	9560	9560	9560	602
350	20231106	152900	151278400	9590	9590	9590	9590	0
351	20231106	152800	151278400	9590	9590	9590	9590	0
352	20231106	152700	151278400	9590	9590	9590	9590	0
353	20231106	152600	151278400	9590	9590	9590	9590	0
354	20231106	152500	151278400	9590	9590	9590	9590	0
355	20231106	152400	151278400	9590	9590	9590	9590	0
356	20231106	152300	151278400	9590	9590	9590	9590	0
357	20231106	152200	151278400	9590	9590	9590	9590	0
358	20231106	152100	151278400	9590	9590	9590	9590	0
359	20231106	152000	151278400	9590	9590	9590	9590	0
360	20231106	151900	151278400	9590	9570	9590	9570	20
361	20231106	151800	151086880	9560	9560	9560	9560	0
362	20231106	151700	151086880	9560	9560	9560	9560	3
363	20231106	151600	151058200	9560	9560	9560	9560	0
364	20231106	151500	151058200	9560	9560	9560	9560	0
365	20231106	151400	151058200	9560	9560	9560	9560	1
366	20231106	151300	151048640	9570	9570	9570	9570	0
367	20231106	151200	151048640	9570	9580	9580	9570	3
368	20231106	151100	151019920	9570	9570	9570	9570	0
369	20231106	151000	151019920	9570	9570	9570	9570	0
370	20231106	150900	151019920	9570	9570	9570	9570	0
371	20231106	150800	151019920	9570	9570	9570	9570	0
372	20231106	150700	151019920	9570	9570	9570	9570	0
373	20231106	150600	151019920	9570	9570	9570	9570	0
374	20231106	150500	151019920	9570	9580	9580	9570	3
375	20231106	150400	150991190	9590	9590	9590	9590	0
376	20231106	150300	150991190	9590	9590	9590	9590	0
377	20231106	150200	150991190	9590	9590	9590	9590	0
378	20231106	150100	150991190	9590	9590	9590	9590	0
379	20231106	150000	150991190	9590	9590	9590	9590	0
380	20231106	145900	150991190	9590	9590	9590	9590	0
381	20231106	145800	150991190	9590	9590	9590	9590	1
382	20231106	145700	150981600	9590	9590	9590	9590	0
383	20231106	145600	150981600	9590	9590	9590	9590	0
384	20231106	145500	150981600	9590	9590	9590	9590	0
385	20231106	145400	150981600	9590	9590	9590	9590	0
386	20231106	145300	150981600	9590	9590	9590	9590	0
387	20231106	145200	150981600	9590	9590	9590	9590	1
388	20231106	145100	150972010	9600	9600	9600	9600	0
389	20231106	145000	150972010	9600	9600	9600	9600	0
390	20231106	144900	150972010	9600	9600	9600	9600	0
391	20231106	144800	150972010	9600	9600	9600	9600	0
392	20231106	144700	150972010	9600	9600	9600	9600	3
393	20231106	144600	150943210	9610	9600	9610	9600	6
394	20231106	144500	150885580	9610	9610	9610	9610	0
395	20231106	144400	150885580	9610	9610	9610	9610	0
396	20231106	144300	150885580	9610	9600	9610	9600	5
397	20231106	144200	150837550	9610	9610	9610	9610	0
398	20231106	144100	150837550	9610	9610	9610	9610	1
399	20231106	144000	150827940	9610	9610	9610	9610	0
400	20231106	143900	150827940	9610	9610	9610	9610	3
401	20231106	143800	150799110	9600	9600	9600	9600	3
402	20231106	143700	150770310	9620	9620	9620	9620	0
403	20231106	143600	150770310	9620	9620	9620	9620	0
404	20231106	143500	150770310	9620	9620	9620	9620	0
405	20231106	143400	150770310	9620	9610	9620	9610	7
406	20231106	143300	150703000	9610	9610	9610	9610	50
407	20231106	143200	150222500	9610	9610	9610	9610	0
408	20231106	143100	150222500	9610	9610	9610	9610	0
409	20231106	143000	150222500	9610	9610	9610	9610	0
410	20231106	142900	150222500	9610	9610	9610	9610	0
411	20231106	142800	150222500	9610	9610	9610	9610	0
412	20231106	142700	150222500	9610	9610	9610	9610	0
413	20231106	142600	150222500	9610	9610	9610	9610	0
414	20231106	142500	150222500	9610	9610	9610	9610	0
415	20231106	142400	150222500	9610	9610	9610	9610	0
416	20231106	142300	150222500	9610	9610	9610	9610	0
417	20231106	142200	150222500	9610	9610	9610	9610	0
418	20231106	142100	150222500	9610	9610	9610	9610	0
419	20231106	142000	150222500	9610	9610	9610	9610	0
420	20231106	141900	150222500	9610	9610	9610	9610	0
421	20231106	141800	150222500	9610	9610	9610	9610	0
422	20231106	141700	150222500	9610	9610	9610	9610	0
423	20231106	141600	150222500	9610	9610	9610	9610	0
424	20231106	141500	150222500	9610	9610	9610	9610	0
425	20231106	141400	150222500	9610	9610	9610	9610	0
426	20231106	141300	150222500	9610	9610	9610	9610	0
427	20231106	141200	150222500	9610	9610	9610	9610	0
428	20231106	141100	150222500	9610	9610	9610	9610	0
429	20231106	141000	150222500	9610	9610	9610	9610	0
430	20231106	140900	150222500	9610	9610	9610	9610	0
431	20231106	140800	150222500	9610	9610	9610	9610	20
432	20231106	140700	150030300	9620	9620	9620	9620	0
433	20231106	140600	150030300	9620	9620	9620	9620	0
434	20231106	140500	150030300	9620	9620	9620	9620	0
435	20231106	140400	150030300	9620	9620	9620	9620	0
436	20231106	140300	150030300	9620	9620	9620	9620	0
437	20231106	140200	150030300	9620	9620	9620	9620	0
438	20231106	140100	150030300	9620	9620	9620	9620	0
439	20231106	140000	150030300	9620	9620	9620	9620	0
440	20231106	135900	150030300	9620	9620	9620	9620	0
441	20231106	135800	150030300	9620	9620	9620	9620	0
442	20231106	135700	150030300	9620	9620	9620	9620	0
443	20231106	135600	150030300	9620	9620	9620	9620	0
444	20231106	135500	150030300	9620	9620	9620	9620	0
445	20231106	135400	150030300	9620	9620	9620	9620	0
446	20231106	135300	150030300	9620	9620	9620	9620	0
447	20231106	135200	150030300	9620	9610	9620	9610	65
448	20231106	135100	149405630	9620	9620	9620	9620	0
449	20231106	135000	149405630	9620	9620	9620	9620	0
450	20231106	134900	149405630	9620	9620	9620	9620	0
451	20231106	134800	149405630	9620	9620	9620	9620	0
452	20231106	134700	149405630	9620	9620	9620	9620	0
453	20231106	134600	149405630	9620	9630	9630	9620	21
454	20231106	134500	149203500	9630	9630	9630	9630	11
455	20231106	134400	149097570	9630	9590	9630	9590	411
456	20231106	134300	145155100	9590	9590	9590	9590	0
457	20231106	134200	145155100	9590	9590	9590	9590	11
458	20231106	134100	145049610	9590	9590	9590	9590	11
459	20231106	134000	144944120	9590	9590	9590	9590	11
460	20231106	133900	144838630	9590	9590	9590	9590	11
461	20231106	133800	144733140	9590	9590	9590	9590	2
462	20231106	133700	144713960	9590	9590	9590	9590	11
463	20231106	133600	144608470	9590	9590	9590	9590	0
464	20231106	133500	144608470	9590	9560	9590	9560	11
465	20231106	133400	144503100	9560	9560	9560	9560	159
466	20231106	133300	142983060	9560	9560	9560	9560	0
467	20231106	133200	142983060	9560	9560	9560	9560	71
468	20231106	133100	142304300	9560	9560	9560	9520	30
469	20231106	133000	142017810	9530	9560	9560	9530	59
470	20231106	132900	141455210	9560	9560	9560	9560	11
471	20231106	132800	141350050	9560	9560	9560	9560	11
472	20231106	132700	141244890	9560	9560	9560	9560	11
473	20231106	132600	141139730	9530	9530	9530	9530	0
474	20231106	132500	141139730	9530	9540	9540	9530	800
475	20231106	132400	133515250	9590	9590	9590	9590	0
476	20231106	132300	133515250	9590	9590	9590	9590	6
477	20231106	132200	133457710	9590	9590	9590	9590	6
478	20231106	132100	133400170	9590	9540	9590	9540	10
479	20231106	132000	133304470	9590	9590	9590	9590	0
480	20231106	131900	133304470	9590	9590	9590	9590	0
481	20231106	131800	133304470	9590	9590	9590	9590	6
482	20231106	131700	133246930	9530	9540	9540	9530	500
483	20231106	131600	128479610	9590	9590	9590	9590	0
484	20231106	131500	128479610	9590	9590	9590	9590	0
485	20231106	131400	128479610	9590	9590	9590	9590	0
486	20231106	131300	128479610	9590	9590	9590	9590	0
487	20231106	131200	128479610	9590	9580	9590	9580	25
488	20231106	131100	128240060	9590	9550	9590	9550	206
489	20231106	131000	126272520	9590	9570	9590	9570	391
490	20231106	130900	122529630	9570	9570	9570	9570	0
491	20231106	130800	122529630	9570	9540	9570	9540	40
492	20231106	130700	122147430	9570	9570	9570	9570	1
493	20231106	130600	122137860	9570	9570	9570	9570	6
494	20231106	130500	122080440	9570	9570	9570	9570	13
495	20231106	130400	121956030	9570	9570	9570	9570	7
496	20231106	130300	121889040	9570	9570	9570	9570	0
497	20231106	130200	121889040	9570	9570	9570	9570	0
498	20231106	130100	121889040	9570	9570	9570	9570	0
499	20231106	130000	121889040	9570	9570	9570	9570	0
500	20231106	125900	121889040	9570	9570	9570	9570	0
501	20231106	125800	121889040	9570	9570	9570	9570	0
502	20231106	125700	121889040	9570	9570	9570	9570	0
503	20231106	125600	121889040	9570	9570	9570	9570	0
504	20231106	125500	121889040	9570	9540	9570	9540	80
505	20231106	125400	121125610	9540	9540	9540	9540	0
506	20231106	125300	121125610	9540	9540	9540	9540	0
507	20231106	125200	121125610	9540	9540	9540	9540	0
508	20231106	125100	121125610	9540	9540	9540	9540	0
509	20231106	125000	121125610	9540	9540	9540	9540	0
510	20231106	124900	121125610	9540	9540	9540	9540	1
511	20231106	124800	121116070	9560	9560	9560	9560	0
512	20231106	124700	121116070	9560	9560	9560	9560	89
513	20231106	124600	120265230	9570	9570	9570	9570	10
514	20231106	124500	120169530	9570	9570	9570	9570	106
515	20231106	124400	119155110	9570	9560	9570	9560	22
516	20231106	124300	118944720	9570	9570	9570	9570	0
517	20231106	124200	118944720	9570	9570	9570	9570	0
518	20231106	124100	118944720	9570	9570	9570	9570	6
519	20231106	124000	118887300	9570	9560	9570	9560	7
520	20231106	123900	118820360	9570	9570	9570	9570	0
521	20231106	123800	118820360	9570	9570	9570	9570	0
522	20231106	123700	118820360	9570	9570	9570	9570	0
523	20231106	123600	118820360	9570	9570	9570	9570	0
524	20231106	123500	118820360	9570	9570	9570	9570	0
525	20231106	123400	118820360	9570	9570	9570	9570	0
526	20231106	123300	118820360	9570	9570	9570	9570	5
527	20231106	123200	118772510	9570	9570	9570	9570	0
528	20231106	123100	118772510	9570	9540	9570	9540	23
529	20231106	123000	118552880	9570	9570	9570	9560	13
530	20231106	122900	118428520	9570	9570	9570	9570	6
531	20231106	122800	118371100	9570	9570	9570	9570	7
532	20231106	122700	118304110	9570	9570	9570	9570	0
533	20231106	122600	118304110	9570	9570	9570	9570	0
534	20231106	122500	118304110	9570	9570	9570	9570	0
535	20231106	122400	118304110	9570	9570	9570	9570	0
536	20231106	122300	118304110	9570	9570	9570	9570	3
537	20231106	122200	118275400	9570	9560	9570	9560	26
538	20231106	122100	118026780	9570	9570	9570	9570	0
539	20231106	122000	118026780	9570	9570	9570	9530	286
540	20231106	121900	115300300	9570	9570	9570	9570	0
541	20231106	121800	115300300	9570	9570	9570	9570	0
542	20231106	121700	115300300	9570	9570	9570	9570	50
543	20231106	121600	114821800	9570	9570	9570	9570	0
544	20231106	121500	114821800	9570	9570	9570	9570	0
545	20231106	121400	114821800	9570	9570	9570	9570	0
546	20231106	121300	114821800	9570	9540	9570	9540	10
547	20231106	121200	114726190	9570	9570	9570	9570	0
548	20231106	121100	114726190	9570	9570	9570	9570	0
549	20231106	121000	114726190	9570	9570	9570	9570	0
550	20231106	120900	114726190	9570	9570	9570	9570	0
551	20231106	120800	114726190	9570	9570	9570	9570	0
552	20231106	120700	114726190	9570	9570	9570	9570	0
553	20231106	120600	114726190	9570	9570	9570	9570	0
554	20231106	120500	114726190	9570	9570	9570	9570	1
555	20231106	120400	114716620	9570	9570	9570	9570	0
556	20231106	120300	114716620	9570	9570	9570	9570	0
557	20231106	120200	114716620	9570	9560	9570	9560	3
558	20231106	120100	114687920	9570	9570	9570	9570	0
559	20231106	120000	114687920	9570	9570	9570	9570	11
560	20231106	115900	114582650	9570	9570	9570	9570	7
561	20231106	115800	114515660	9570	9570	9570	9560	22
562	20231106	115700	114305170	9570	9570	9570	9570	0
563	20231106	115600	114305170	9570	9560	9570	9560	5
564	20231106	115500	114257360	9570	9570	9570	9570	13
565	20231106	115400	114132950	9570	9570	9570	9570	0
566	20231106	115300	114132950	9570	9570	9570	9570	7
567	20231106	115200	114065960	9570	9570	9570	9570	14
568	20231106	115100	113931980	9570	9570	9570	9570	10
569	20231106	115000	113836280	9570	9570	9570	9570	3
570	20231106	114900	113807570	9570	9570	9570	9520	30
571	20231106	114800	113521470	9570	9570	9570	9570	0
572	20231106	114700	113521470	9570	9560	9570	9560	7
573	20231106	114600	113454530	9570	9570	9570	9570	0
574	20231106	114500	113454530	9570	9570	9570	9570	0
575	20231106	114400	113454530	9570	9570	9570	9570	0
576	20231106	114300	113454530	9570	9570	9570	9570	0
577	20231106	114200	113454530	9570	9560	9570	9560	7
578	20231106	114100	113387590	9570	9570	9570	9570	0
579	20231106	114000	113387590	9570	9570	9570	9570	7
580	20231106	113900	113320600	9570	9570	9570	9570	14
581	20231106	113800	113186620	9570	9560	9570	9560	14
582	20231106	113700	113052710	9510	9510	9510	9510	0
583	20231106	113600	113052710	9510	9510	9510	9510	0
584	20231106	113500	113052710	9510	9510	9510	9510	361
585	20231106	113400	109619600	9570	9570	9570	9570	0
586	20231106	113300	109619600	9570	9510	9570	9510	103
587	20231106	113200	108639650	9570	9510	9570	9510	107
588	20231106	113100	107621660	9570	9570	9570	9570	0
589	20231106	113000	107621660	9570	9570	9570	9570	0
590	20231106	112900	107621660	9570	9570	9570	9570	0
591	20231106	112800	107621660	9570	9570	9570	9570	0
592	20231106	112700	107621660	9570	9570	9570	9570	0
593	20231106	112600	107621660	9570	9570	9570	9570	0
594	20231106	112500	107621660	9570	9570	9570	9570	0
595	20231106	112400	107621660	9570	9570	9570	9570	0
596	20231106	112300	107621660	9570	9570	9570	9570	0
597	20231106	112200	107621660	9570	9570	9570	9570	0
598	20231106	112100	107621660	9570	9570	9570	9570	1
599	20231106	112000	107612090	9490	9510	9510	9490	300
600	20231106	111900	104763810	9550	9550	9550	9550	10
601	20231106	111800	104668310	9590	9590	9590	9590	7
602	20231106	111700	104601180	9590	9580	9590	9580	3
603	20231106	111600	104572420	9590	9590	9590	9590	11
604	20231106	111500	104466930	9590	9580	9590	9550	93
605	20231106	111400	103578300	9590	9580	9590	9580	20
606	20231106	111300	103386690	9580	9570	9590	9520	130
607	20231106	111200	102147230	9590	9580	9590	9580	101
608	20231106	111100	101179640	9590	9570	9590	9570	296
609	20231106	111000	98344400	9580	9580	9580	9580	0
610	20231106	110900	98344400	9580	9560	9580	9560	40
611	20231106	110800	97961330	9580	9480	9580	9480	25
612	20231106	110700	97723680	9580	9570	9580	9480	235
613	20231106	110600	95473230	9570	9540	9570	9540	225
614	20231106	110500	93326130	9540	9520	9540	9480	122
615	20231106	110400	92165220	9520	9510	9520	9510	78
616	20231106	110300	91423360	9510	9510	9510	9510	107
617	20231106	110200	90405790	9510	9480	9510	9480	2167
618	20231106	110100	69824220	9480	9470	9480	9470	113
619	20231106	110000	68753260	9470	9470	9470	9470	54
620	20231106	105900	68241880	9470	9470	9470	9470	6
621	20231106	105800	68185060	9470	9470	9470	9470	7
622	20231106	105700	68118770	9470	9470	9470	9470	6
623	20231106	105600	68061950	9470	9470	9470	9470	7
624	20231106	105500	67995660	9470	9420	9470	9420	6
625	20231106	105400	67938890	9470	9470	9470	9470	6
626	20231106	105300	67882070	9470	9470	9470	9460	69
627	20231106	105200	67228650	9470	9470	9470	9470	7
628	20231106	105100	67162360	9470	9470	9470	9470	6
629	20231106	105000	67105540	9470	9460	9470	9450	13
630	20231106	104900	66982530	9450	9460	9460	9450	107
631	20231106	104800	65970320	9460	9460	9460	9460	0
632	20231106	104700	65970320	9460	9460	9460	9460	0
633	20231106	104600	65970320	9460	9460	9460	9460	7
634	20231106	104500	65904100	9460	9460	9460	9460	0
635	20231106	104400	65904100	9460	9460	9460	9460	0
636	20231106	104300	65904100	9460	9460	9460	9460	6
637	20231106	104200	65847340	9460	9460	9460	9460	7
638	20231106	104100	65781120	9460	9460	9460	9460	13
639	20231106	104000	65658140	9460	9460	9460	9460	6
640	20231106	103900	65601380	9410	9410	9410	9410	0
641	20231106	103800	65601380	9410	9410	9410	9410	0
642	20231106	103700	65601380	9410	9430	9430	9410	204
643	20231106	103600	63679540	9410	9410	9410	9410	0
644	20231106	103500	63679540	9410	9410	9410	9410	30
645	20231106	103400	63397240	9410	9410	9410	9410	30
646	20231106	103300	63114940	9470	9470	9470	9470	0
647	20231106	103200	63114940	9470	9470	9470	9470	0
648	20231106	103100	63114940	9470	9470	9470	9470	6
649	20231106	103000	63058120	9470	9470	9470	9470	6
650	20231106	102900	63001300	9470	9470	9470	9470	6
651	20231106	102800	62944480	9470	9470	9470	9470	6
652	20231106	102700	62887660	9470	9460	9470	9460	6
653	20231106	102600	62830850	9460	9460	9460	9460	9
654	20231106	102500	62745710	9400	9400	9400	9400	1
655	20231106	102400	62736310	9470	9470	9470	9470	0
656	20231106	102300	62736310	9470	9440	9470	9440	6
657	20231106	102200	62679600	9460	9460	9470	9450	48
658	20231106	102100	62225470	9470	9460	9470	9460	39
659	20231106	102000	61856470	9450	9450	9450	9450	40
660	20231106	101900	61478470	9450	9450	9450	9450	0
661	20231106	101800	61478470	9450	9450	9450	9450	0
662	20231106	101700	61478470	9450	9450	9450	9450	6
663	20231106	101600	61421770	9450	9430	9450	9430	200
664	20231106	101500	59532590	9450	9450	9450	9450	0
665	20231106	101400	59532590	9450	9450	9450	9450	0
666	20231106	101300	59532590	9450	9450	9450	9450	0
667	20231106	101200	59532590	9450	9450	9450	9450	15
668	20231106	101100	59390840	9450	9440	9450	9440	69
669	20231106	101000	58739400	9440	9410	9440	9410	166
670	20231106	100900	57172530	9440	9440	9440	9440	0
671	20231106	100800	57172530	9440	9440	9440	9440	0
672	20231106	100700	57172530	9440	9440	9440	9440	0
673	20231106	100600	57172530	9440	9440	9440	9420	21
674	20231106	100500	56974510	9430	9440	9440	9430	7
675	20231106	100400	56908440	9440	9440	9440	9440	44
676	20231106	100300	56493080	9440	9440	9440	9440	6
677	20231106	100200	56436440	9440	9440	9440	9440	12
678	20231106	100100	56323160	9440	9440	9440	9440	17
679	20231106	100000	56162680	9440	9440	9440	9440	6
680	20231106	095900	56106040	9430	9400	9430	9400	765
681	20231106	095800	48898330	9400	9390	9400	9390	57
682	20231106	095700	48363040	9400	9400	9400	9400	0
683	20231106	095600	48363040	9400	9400	9400	9400	0
684	20231106	095500	48363040	9400	9340	9400	9340	8
685	20231106	095400	48288140	9400	9400	9400	9400	0
686	20231106	095300	48288140	9400	9400	9400	9400	0
687	20231106	095200	48288140	9400	9400	9400	9400	0
688	20231106	095100	48288140	9400	9400	9400	9400	0
689	20231106	095000	48288140	9400	9400	9400	9400	20
690	20231106	094900	48100140	9410	9410	9410	9410	5
691	20231106	094800	48053090	9420	9420	9420	9420	0
692	20231106	094700	48053090	9420	9420	9420	9420	0
693	20231106	094600	48053090	9420	9410	9420	9400	9
694	20231106	094500	47968400	9370	9370	9370	9370	168
695	20231106	094400	46394240	9370	9370	9370	9370	1
696	20231106	094300	46384870	9420	9410	9420	9410	115
697	20231106	094200	45301620	9350	9420	9420	9350	7
698	20231106	094100	45235750	9420	9410	9420	9410	4
699	20231106	094000	45198100	9420	9420	9420	9420	0
700	20231106	093900	45198100	9420	9420	9420	9420	0
701	20231106	093800	45198100	9420	9400	9420	9400	98
702	20231106	093700	44276190	9410	9400	9410	9400	4
703	20231106	093600	44238560	9400	9390	9400	9390	5
704	20231106	093500	44191580	9400	9370	9400	9340	401
705	20231106	093400	40441930	9370	9370	9370	9370	1
706	20231106	093300	40432560	9390	9390	9390	9390	0
707	20231106	093200	40432560	9390	9380	9390	9380	5
708	20231106	093100	40385620	9370	9370	9370	9370	2
709	20231106	093000	40366880	9370	9390	9390	9370	687
710	20231106	092900	33921690	9400	9400	9410	9380	1006
711	20231106	092800	24482070	9410	9410	9410	9410	0
712	20231106	092700	24482070	9410	9390	9410	9390	343
713	20231106	092600	21257500	9410	9410	9410	9410	0
714	20231106	092500	21257500	9410	9410	9410	9410	0
715	20231106	092400	21257500	9410	9410	9410	9410	0
716	20231106	092300	21257500	9410	9390	9410	9390	218
717	20231106	092200	19209430	9380	9380	9380	9380	1
718	20231106	092100	19200050	9380	9380	9380	9380	77
719	20231106	092000	18477790	9380	9380	9380	9380	0
720	20231106	091900	18477790	9380	9380	9380	9380	6
721	20231106	091800	18421510	9380	9380	9380	9380	7
722	20231106	091700	18355850	9390	9410	9410	9390	73
723	20231106	091600	17670120	9400	9390	9400	9390	112
724	20231106	091500	16617330	9400	9400	9400	9400	0
725	20231106	091400	16617330	9400	9370	9410	9370	30
726	20231106	091300	16335710	9380	9380	9380	9380	159
727	20231106	091200	14844290	9380	9400	9400	9380	490
728	20231106	091100	10240920	9410	9410	9410	9410	50
729	20231106	091000	9770420	9410	9410	9410	9410	61
730	20231106	090900	9196410	9410	9400	9410	9400	103
731	20231106	090800	8228180	9410	9410	9420	9390	37
732	20231106	090700	7880040	9410	9400	9410	9400	2
733	20231106	090600	7861230	9420	9400	9420	9400	10
734	20231106	090500	7767080	9420	9410	9420	9410	3
735	20231106	090400	7738840	9410	9390	9410	9390	206
736	20231106	090300	5803310	9390	9390	9390	9380	60
737	20231106	090200	5240430	9400	9390	9400	9390	11
738	20231106	090100	5137100	9390	9370	9390	9370	274
739	20231106	090000	2565630	9370	9280	9370	9280	276