KissMeData/417790/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212400	514531210	9940	9940	9940	9940	803
3	20231106	212300	514531210	9940	9940	9940	9940	0
4	20231106	212200	514531210	9940	9940	9940	9940	0
5	20231106	212100	514531210	9940	9940	9940	9940	0
6	20231106	212000	514531210	9940	9940	9940	9940	0
7	20231106	211900	514531210	9940	9940	9940	9940	0
8	20231106	211800	514531210	9940	9940	9940	9940	0
9	20231106	211700	514531210	9940	9940	9940	9940	0
10	20231106	211600	514531210	9940	9940	9940	9940	0
11	20231106	211500	514531210	9940	9940	9940	9940	0
12	20231106	211400	514531210	9940	9940	9940	9940	0
13	20231106	211300	514531210	9940	9940	9940	9940	0
14	20231106	211200	514531210	9940	9940	9940	9940	0
15	20231106	211100	514531210	9940	9940	9940	9940	0
16	20231106	211000	514531210	9940	9940	9940	9940	0
17	20231106	210900	514531210	9940	9940	9940	9940	0
18	20231106	210800	514531210	9940	9940	9940	9940	0
19	20231106	210700	514531210	9940	9940	9940	9940	0
20	20231106	210600	514531210	9940	9940	9940	9940	0
21	20231106	210500	514531210	9940	9940	9940	9940	0
22	20231106	210400	514531210	9940	9940	9940	9940	0
23	20231106	210300	514531210	9940	9940	9940	9940	0
24	20231106	210200	514531210	9940	9940	9940	9940	0
25	20231106	210100	514531210	9940	9940	9940	9940	0
26	20231106	210000	514531210	9940	9940	9940	9940	0
27	20231106	205900	514531210	9940	9940	9940	9940	0
28	20231106	205800	514531210	9940	9940	9940	9940	0
29	20231106	205700	514531210	9940	9940	9940	9940	0
30	20231106	205600	514531210	9940	9940	9940	9940	0
31	20231106	205500	514531210	9940	9940	9940	9940	0
32	20231106	205400	514531210	9940	9940	9940	9940	803
33	20231106	205300	514531210	9940	9940	9940	9940	0
34	20231106	205200	514531210	9940	9940	9940	9940	0
35	20231106	205100	514531210	9940	9940	9940	9940	0
36	20231106	205000	514531210	9940	9940	9940	9940	0
37	20231106	204900	514531210	9940	9940	9940	9940	0
38	20231106	204800	514531210	9940	9940	9940	9940	0
39	20231106	204700	514531210	9940	9940	9940	9940	0
40	20231106	204600	514531210	9940	9940	9940	9940	0
41	20231106	204500	514531210	9940	9940	9940	9940	0
42	20231106	204400	514531210	9940	9940	9940	9940	0
43	20231106	204300	514531210	9940	9940	9940	9940	0
44	20231106	204200	514531210	9940	9940	9940	9940	0
45	20231106	204100	514531210	9940	9940	9940	9940	0
46	20231106	204000	514531210	9940	9940	9940	9940	0
47	20231106	203900	514531210	9940	9940	9940	9940	0
48	20231106	203800	514531210	9940	9940	9940	9940	0
49	20231106	203700	514531210	9940	9940	9940	9940	0
50	20231106	203600	514531210	9940	9940	9940	9940	0
51	20231106	203500	514531210	9940	9940	9940	9940	0
52	20231106	203400	514531210	9940	9940	9940	9940	0
53	20231106	203300	514531210	9940	9940	9940	9940	0
54	20231106	203200	514531210	9940	9940	9940	9940	0
55	20231106	203100	514531210	9940	9940	9940	9940	0
56	20231106	203000	514531210	9940	9940	9940	9940	0
57	20231106	202900	514531210	9940	9940	9940	9940	0
58	20231106	202800	514531210	9940	9940	9940	9940	0
59	20231106	202700	514531210	9940	9940	9940	9940	0
60	20231106	202600	514531210	9940	9940	9940	9940	0
61	20231106	202500	514531210	9940	9940	9940	9940	0
62	20231106	202400	514531210	9940	9940	9940	9940	803
63	20231106	202300	514531210	9940	9940	9940	9940	0
64	20231106	202200	514531210	9940	9940	9940	9940	0
65	20231106	202100	514531210	9940	9940	9940	9940	0
66	20231106	202000	514531210	9940	9940	9940	9940	0
67	20231106	201900	514531210	9940	9940	9940	9940	0
68	20231106	201800	514531210	9940	9940	9940	9940	0
69	20231106	201700	514531210	9940	9940	9940	9940	0
70	20231106	201600	514531210	9940	9940	9940	9940	0
71	20231106	201500	514531210	9940	9940	9940	9940	0
72	20231106	201400	514531210	9940	9940	9940	9940	0
73	20231106	201300	514531210	9940	9940	9940	9940	0
74	20231106	201200	514531210	9940	9940	9940	9940	0
75	20231106	201100	514531210	9940	9940	9940	9940	0
76	20231106	201000	514531210	9940	9940	9940	9940	0
77	20231106	200900	514531210	9940	9940	9940	9940	0
78	20231106	200800	514531210	9940	9940	9940	9940	0
79	20231106	200700	514531210	9940	9940	9940	9940	0
80	20231106	200600	514531210	9940	9940	9940	9940	0
81	20231106	200500	514531210	9940	9940	9940	9940	0
82	20231106	200400	514531210	9940	9940	9940	9940	0
83	20231106	200300	514531210	9940	9940	9940	9940	0
84	20231106	200200	514531210	9940	9940	9940	9940	0
85	20231106	200100	514531210	9940	9940	9940	9940	0
86	20231106	200000	514531210	9940	9940	9940	9940	0
87	20231106	195900	514531210	9940	9940	9940	9940	0
88	20231106	195800	514531210	9940	9940	9940	9940	0
89	20231106	195700	514531210	9940	9940	9940	9940	0
90	20231106	195600	514531210	9940	9940	9940	9940	0
91	20231106	195500	514531210	9940	9940	9940	9940	0
92	20231106	195400	514531210	9940	9940	9940	9940	803
93	20231106	195300	514531210	9940	9940	9940	9940	0
94	20231106	195200	514531210	9940	9940	9940	9940	0
95	20231106	195100	514531210	9940	9940	9940	9940	0
96	20231106	195000	514531210	9940	9940	9940	9940	0
97	20231106	194900	514531210	9940	9940	9940	9940	0
98	20231106	194800	514531210	9940	9940	9940	9940	0
99	20231106	194700	514531210	9940	9940	9940	9940	0
100	20231106	194600	514531210	9940	9940	9940	9940	0
101	20231106	194500	514531210	9940	9940	9940	9940	0
102	20231106	194400	514531210	9940	9940	9940	9940	0
103	20231106	194300	514531210	9940	9940	9940	9940	0
104	20231106	194200	514531210	9940	9940	9940	9940	0
105	20231106	194100	514531210	9940	9940	9940	9940	0
106	20231106	194000	514531210	9940	9940	9940	9940	0
107	20231106	193900	514531210	9940	9940	9940	9940	0
108	20231106	193800	514531210	9940	9940	9940	9940	0
109	20231106	193700	514531210	9940	9940	9940	9940	0
110	20231106	193600	514531210	9940	9940	9940	9940	0
111	20231106	193500	514531210	9940	9940	9940	9940	0
112	20231106	193400	514531210	9940	9940	9940	9940	0
113	20231106	193300	514531210	9940	9940	9940	9940	0
114	20231106	193200	514531210	9940	9940	9940	9940	0
115	20231106	193100	514531210	9940	9940	9940	9940	0
116	20231106	193000	514531210	9940	9940	9940	9940	0
117	20231106	192900	514531210	9940	9940	9940	9940	0
118	20231106	192800	514531210	9940	9940	9940	9940	0
119	20231106	192700	514531210	9940	9940	9940	9940	0
120	20231106	192600	514531210	9940	9940	9940	9940	0
121	20231106	192500	514531210	9940	9940	9940	9940	0
122	20231106	192400	514531210	9940	9940	9940	9940	803
123	20231106	192300	514531210	9940	9940	9940	9940	0
124	20231106	192200	514531210	9940	9940	9940	9940	0
125	20231106	192100	514531210	9940	9940	9940	9940	0
126	20231106	192000	514531210	9940	9940	9940	9940	0
127	20231106	191900	514531210	9940	9940	9940	9940	0
128	20231106	191800	514531210	9940	9940	9940	9940	0
129	20231106	191700	514531210	9940	9940	9940	9940	0
130	20231106	191600	514531210	9940	9940	9940	9940	0
131	20231106	191500	514531210	9940	9940	9940	9940	0
132	20231106	191400	514531210	9940	9940	9940	9940	0
133	20231106	191300	514531210	9940	9940	9940	9940	0
134	20231106	191200	514531210	9940	9940	9940	9940	0
135	20231106	191100	514531210	9940	9940	9940	9940	0
136	20231106	191000	514531210	9940	9940	9940	9940	0
137	20231106	190900	514531210	9940	9940	9940	9940	0
138	20231106	190800	514531210	9940	9940	9940	9940	0
139	20231106	190700	514531210	9940	9940	9940	9940	0
140	20231106	190600	514531210	9940	9940	9940	9940	0
141	20231106	190500	514531210	9940	9940	9940	9940	0
142	20231106	190400	514531210	9940	9940	9940	9940	0
143	20231106	190300	514531210	9940	9940	9940	9940	0
144	20231106	190200	514531210	9940	9940	9940	9940	0
145	20231106	190100	514531210	9940	9940	9940	9940	0
146	20231106	190000	514531210	9940	9940	9940	9940	0
147	20231106	185900	514531210	9940	9940	9940	9940	0
148	20231106	185800	514531210	9940	9940	9940	9940	0
149	20231106	185700	514531210	9940	9940	9940	9940	0
150	20231106	185600	514531210	9940	9940	9940	9940	0
151	20231106	185500	514531210	9940	9940	9940	9940	0
152	20231106	185400	514531210	9940	9940	9940	9940	803
153	20231106	185300	514531210	9940	9940	9940	9940	0
154	20231106	185200	514531210	9940	9940	9940	9940	0
155	20231106	185100	514531210	9940	9940	9940	9940	0
156	20231106	185000	514531210	9940	9940	9940	9940	0
157	20231106	184900	514531210	9940	9940	9940	9940	0
158	20231106	184800	514531210	9940	9940	9940	9940	0
159	20231106	184700	514531210	9940	9940	9940	9940	0
160	20231106	184600	514531210	9940	9940	9940	9940	0
161	20231106	184500	514531210	9940	9940	9940	9940	0
162	20231106	184400	514531210	9940	9940	9940	9940	0
163	20231106	184300	514531210	9940	9940	9940	9940	0
164	20231106	184200	514531210	9940	9940	9940	9940	0
165	20231106	184100	514531210	9940	9940	9940	9940	0
166	20231106	184000	514531210	9940	9940	9940	9940	0
167	20231106	183900	514531210	9940	9940	9940	9940	0
168	20231106	183800	514531210	9940	9940	9940	9940	0
169	20231106	183700	514531210	9940	9940	9940	9940	0
170	20231106	183600	514531210	9940	9940	9940	9940	0
171	20231106	183500	514531210	9940	9940	9940	9940	0
172	20231106	183400	514531210	9940	9940	9940	9940	0
173	20231106	183300	514531210	9940	9940	9940	9940	0
174	20231106	183200	514531210	9940	9940	9940	9940	0
175	20231106	183100	514531210	9940	9940	9940	9940	0
176	20231106	183000	514531210	9940	9940	9940	9940	0
177	20231106	182900	514531210	9940	9940	9940	9940	0
178	20231106	182800	514531210	9940	9940	9940	9940	0
179	20231106	182700	514531210	9940	9940	9940	9940	0
180	20231106	182600	514531210	9940	9940	9940	9940	0
181	20231106	182500	514531210	9940	9940	9940	9940	0
182	20231106	182400	514531210	9940	9940	9940	9940	803
183	20231106	182300	514531210	9940	9940	9940	9940	0
184	20231106	182200	514531210	9940	9940	9940	9940	0
185	20231106	182100	514531210	9940	9940	9940	9940	0
186	20231106	182000	514531210	9940	9940	9940	9940	0
187	20231106	181900	514531210	9940	9940	9940	9940	0
188	20231106	181800	514531210	9940	9940	9940	9940	0
189	20231106	181700	514531210	9940	9940	9940	9940	0
190	20231106	181600	514531210	9940	9940	9940	9940	0
191	20231106	181500	514531210	9940	9940	9940	9940	0
192	20231106	181400	514531210	9940	9940	9940	9940	0
193	20231106	181300	514531210	9940	9940	9940	9940	0
194	20231106	181200	514531210	9940	9940	9940	9940	0
195	20231106	181100	514531210	9940	9940	9940	9940	0
196	20231106	181000	514531210	9940	9940	9940	9940	0
197	20231106	180900	514531210	9940	9940	9940	9940	0
198	20231106	180800	514531210	9940	9940	9940	9940	0
199	20231106	180700	514531210	9940	9940	9940	9940	0
200	20231106	180600	514531210	9940	9940	9940	9940	0
201	20231106	180500	514531210	9940	9940	9940	9940	0
202	20231106	180400	514531210	9940	9940	9940	9940	0
203	20231106	180300	514531210	9940	9940	9940	9940	0
204	20231106	180200	514531210	9940	9940	9940	9940	0
205	20231106	180100	514531210	9940	9940	9940	9940	0
206	20231106	180000	514531210	9940	9940	9940	9940	0
207	20231106	175900	514531210	9940	9940	9940	9940	0
208	20231106	175800	514531210	9940	9940	9940	9940	0
209	20231106	175700	514531210	9940	9940	9940	9940	0
210	20231106	175600	514531210	9940	9940	9940	9940	0
211	20231106	175500	514531210	9940	9940	9940	9940	0
212	20231106	175400	514531210	9940	9940	9940	9940	803
213	20231106	175300	514531210	9940	9940	9940	9940	0
214	20231106	175200	514531210	9940	9940	9940	9940	0
215	20231106	175100	514531210	9940	9940	9940	9940	0
216	20231106	175000	514531210	9940	9940	9940	9940	0
217	20231106	174900	514531210	9940	9940	9940	9940	0
218	20231106	174800	514531210	9940	9940	9940	9940	0
219	20231106	174700	514531210	9940	9940	9940	9940	0
220	20231106	174600	514531210	9940	9940	9940	9940	0
221	20231106	174500	514531210	9940	9940	9940	9940	0
222	20231106	174400	514531210	9940	9940	9940	9940	0
223	20231106	174300	514531210	9940	9940	9940	9940	0
224	20231106	174200	514531210	9940	9940	9940	9940	0
225	20231106	174100	514531210	9940	9940	9940	9940	0
226	20231106	174000	514531210	9940	9940	9940	9940	0
227	20231106	173900	514531210	9940	9940	9940	9940	0
228	20231106	173800	514531210	9940	9940	9940	9940	0
229	20231106	173700	514531210	9940	9940	9940	9940	0
230	20231106	173600	514531210	9940	9940	9940	9940	0
231	20231106	173500	514531210	9940	9940	9940	9940	0
232	20231106	173400	514531210	9940	9940	9940	9940	0
233	20231106	173300	514531210	9940	9940	9940	9940	0
234	20231106	173200	514531210	9940	9940	9940	9940	0
235	20231106	173100	514531210	9940	9940	9940	9940	0
236	20231106	173000	514531210	9940	9940	9940	9940	0
237	20231106	172900	514531210	9940	9940	9940	9940	0
238	20231106	172800	514531210	9940	9940	9940	9940	0
239	20231106	172700	514531210	9940	9940	9940	9940	0
240	20231106	172600	514531210	9940	9940	9940	9940	0
241	20231106	172500	514531210	9940	9940	9940	9940	0
242	20231106	172400	514531210	9940	9940	9940	9940	803
243	20231106	172300	514531210	9940	9940	9940	9940	0
244	20231106	172200	514531210	9940	9940	9940	9940	0
245	20231106	172100	514531210	9940	9940	9940	9940	0
246	20231106	172000	514531210	9940	9940	9940	9940	0
247	20231106	171900	514531210	9940	9940	9940	9940	0
248	20231106	171800	514531210	9940	9940	9940	9940	0
249	20231106	171700	514531210	9940	9940	9940	9940	0
250	20231106	171600	514531210	9940	9940	9940	9940	0
251	20231106	171500	514531210	9940	9940	9940	9940	0
252	20231106	171400	514531210	9940	9940	9940	9940	0
253	20231106	171300	514531210	9940	9940	9940	9940	0
254	20231106	171200	514531210	9940	9940	9940	9940	0
255	20231106	171100	514531210	9940	9940	9940	9940	0
256	20231106	171000	514531210	9940	9940	9940	9940	0
257	20231106	170900	514531210	9940	9940	9940	9940	0
258	20231106	170800	514531210	9940	9940	9940	9940	0
259	20231106	170700	514531210	9940	9940	9940	9940	0
260	20231106	170600	514531210	9940	9940	9940	9940	0
261	20231106	170500	514531210	9940	9940	9940	9940	0
262	20231106	170400	514531210	9940	9940	9940	9940	0
263	20231106	170300	514531210	9940	9940	9940	9940	0
264	20231106	170200	514531210	9940	9940	9940	9940	0
265	20231106	170100	514531210	9940	9940	9940	9940	0
266	20231106	170000	514531210	9940	9940	9940	9940	0
267	20231106	165900	514531210	9940	9940	9940	9940	0
268	20231106	165800	514531210	9940	9940	9940	9940	0
269	20231106	165700	514531210	9940	9940	9940	9940	0
270	20231106	165600	514531210	9940	9940	9940	9940	0
271	20231106	165500	514531210	9940	9940	9940	9940	0
272	20231106	165400	514531210	9940	9940	9940	9940	803
273	20231106	165300	514531210	9940	9940	9940	9940	0
274	20231106	165200	514531210	9940	9940	9940	9940	0
275	20231106	165100	514531210	9940	9940	9940	9940	0
276	20231106	165000	514531210	9940	9940	9940	9940	0
277	20231106	164900	514531210	9940	9940	9940	9940	0
278	20231106	164800	514531210	9940	9940	9940	9940	0
279	20231106	164700	514531210	9940	9940	9940	9940	0
280	20231106	164600	514531210	9940	9940	9940	9940	0
281	20231106	164500	514531210	9940	9940	9940	9940	0
282	20231106	164400	514531210	9940	9940	9940	9940	0
283	20231106	164300	514531210	9940	9940	9940	9940	0
284	20231106	164200	514531210	9940	9940	9940	9940	0
285	20231106	164100	514531210	9940	9940	9940	9940	0
286	20231106	164000	514531210	9940	9940	9940	9940	0
287	20231106	163900	514531210	9940	9940	9940	9940	0
288	20231106	163800	514531210	9940	9940	9940	9940	0
289	20231106	163700	514531210	9940	9940	9940	9940	0
290	20231106	163600	514531210	9940	9940	9940	9940	0
291	20231106	163500	514531210	9940	9940	9940	9940	0
292	20231106	163400	514531210	9940	9940	9940	9940	0
293	20231106	163300	514531210	9940	9940	9940	9940	0
294	20231106	163200	514531210	9940	9940	9940	9940	0
295	20231106	163100	514531210	9940	9940	9940	9940	0
296	20231106	163000	514531210	9940	9940	9940	9940	0
297	20231106	162900	514531210	9940	9940	9940	9940	0
298	20231106	162800	514531210	9940	9940	9940	9940	0
299	20231106	162700	514531210	9940	9940	9940	9940	0
300	20231106	162600	514531210	9940	9940	9940	9940	0
301	20231106	162500	514531210	9940	9940	9940	9940	0
302	20231106	162400	514531210	9940	9940	9940	9940	803
303	20231106	162300	514531210	9940	9940	9940	9940	0
304	20231106	162200	514531210	9940	9940	9940	9940	0
305	20231106	162100	514531210	9940	9940	9940	9940	0
306	20231106	162000	514531210	9940	9940	9940	9940	0
307	20231106	161900	514531210	9940	9940	9940	9940	0
308	20231106	161800	514531210	9940	9940	9940	9940	0
309	20231106	161700	514531210	9940	9940	9940	9940	0
310	20231106	161600	514531210	9940	9940	9940	9940	0
311	20231106	161500	514531210	9940	9940	9940	9940	0
312	20231106	161400	514531210	9940	9940	9940	9940	0
313	20231106	161300	514531210	9940	9940	9940	9940	0
314	20231106	161200	514531210	9940	9940	9940	9940	0
315	20231106	161100	514531210	9940	9940	9940	9940	0
316	20231106	161000	514531210	9940	9940	9940	9940	0
317	20231106	160900	514531210	9940	9940	9940	9940	0
318	20231106	160800	514531210	9940	9940	9940	9940	0
319	20231106	160700	514531210	9940	9940	9940	9940	0
320	20231106	160600	514531210	9940	9940	9940	9940	0
321	20231106	160500	514531210	9940	9940	9940	9940	0
322	20231106	160400	514531210	9940	9940	9940	9940	0
323	20231106	160300	514531210	9940	9940	9940	9940	0
324	20231106	160200	514531210	9940	9940	9940	9940	0
325	20231106	160100	514531210	9940	9940	9940	9940	0
326	20231106	160000	514531210	9940	9940	9940	9940	0
327	20231106	155900	514531210	9940	9940	9940	9940	0
328	20231106	155800	514531210	9940	9940	9940	9940	0
329	20231106	155700	514531210	9940	9940	9940	9940	0
330	20231106	155600	514531210	9940	9940	9940	9940	0
331	20231106	155500	514531210	9940	9940	9940	9940	0
332	20231106	155400	514531210	9940	9940	9940	9940	803
333	20231106	155300	514531210	9940	9940	9940	9940	0
334	20231106	155200	514531210	9940	9940	9940	9940	0
335	20231106	155100	514531210	9940	9940	9940	9940	0
336	20231106	155000	514531210	9940	9940	9940	9940	0
337	20231106	154900	514531210	9940	9940	9940	9940	0
338	20231106	154800	514531210	9940	9940	9940	9940	0
339	20231106	154700	514531210	9940	9940	9940	9940	0
340	20231106	154600	514531210	9940	9940	9940	9940	0
341	20231106	154500	514531210	9940	9940	9940	9940	0
342	20231106	154400	514531210	9940	9940	9940	9940	0
343	20231106	154300	514531210	9940	9940	9940	9940	0
344	20231106	154200	514531210	9940	9940	9940	9940	0
345	20231106	154100	514531210	9940	9940	9940	9940	0
346	20231106	154000	514531210	9940	9940	9940	9940	0
347	20231106	153900	514531210	9940	9940	9940	9940	0
348	20231106	153800	514531210	9940	9940	9940	9940	0
349	20231106	153700	514531210	9940	9940	9940	9940	0
350	20231106	153600	514531210	9940	9940	9940	9940	0
351	20231106	153500	514531210	9940	9940	9940	9940	0
352	20231106	153400	514531210	9940	9940	9940	9940	0
353	20231106	153300	514531210	9940	9940	9940	9940	0
354	20231106	153200	514531210	9940	9940	9940	9940	0
355	20231106	153100	514531210	9940	9940	9940	9940	0
356	20231106	153000	514531210	9940	9940	9940	9940	803
357	20231106	152900	506549390	9940	9940	9940	9940	0
358	20231106	152800	506549390	9940	9940	9940	9940	0
359	20231106	152700	506549390	9940	9940	9940	9940	0
360	20231106	152600	506549390	9940	9940	9940	9940	0
361	20231106	152500	506549390	9940	9940	9940	9940	0
362	20231106	152400	506549390	9940	9940	9940	9940	0
363	20231106	152300	506549390	9940	9940	9940	9940	0
364	20231106	152200	506549390	9940	9940	9940	9940	0
365	20231106	152100	506549390	9940	9940	9940	9940	0
366	20231106	152000	506549390	9940	9940	9940	9940	0
367	20231106	151900	506549390	9940	9940	9940	9940	1
368	20231106	151800	506539450	9890	9940	9940	9890	67
369	20231106	151700	505875140	9920	9940	9940	9920	15
370	20231106	151600	505726140	9910	9910	9910	9880	437
371	20231106	151500	501402720	9940	9940	9940	9940	10
372	20231106	151400	501303320	9940	9910	9940	9910	21
373	20231106	151300	501094910	9940	9940	9940	9940	10
374	20231106	151200	500995510	9930	9930	9930	9930	10
375	20231106	151100	500896210	9940	9900	9940	9900	47
376	20231106	151000	500430510	9930	9900	9930	9900	29
377	20231106	150900	500143110	9940	9940	9940	9890	539
378	20231106	150800	494805880	9940	9940	9940	9940	10
379	20231106	150700	494706480	9940	9910	9940	9910	49
380	20231106	150600	494219990	9940	9940	9940	9940	10
381	20231106	150500	494120590	9950	9940	9950	9940	120
382	20231106	150400	492927690	9950	9950	9950	9950	10
383	20231106	150300	492828190	9950	9900	9950	9900	50
384	20231106	150200	492331690	9950	9910	9950	9880	968
385	20231106	150100	482757480	9950	9910	9950	9910	30
386	20231106	150000	482459780	9950	9950	9950	9950	10
387	20231106	145900	482360280	9950	9950	9950	9950	10
388	20231106	145800	482260780	9950	9900	9950	9900	29
389	20231106	145700	481973180	9900	9900	9900	9900	19
390	20231106	145600	481785080	9900	9920	9920	9900	3044
391	20231106	145500	451636040	9920	9930	9930	9920	620
392	20231106	145400	445483490	9930	9930	9930	9930	25
393	20231106	145300	445235240	9930	9930	9930	9930	20
394	20231106	145200	445036640	9930	9930	9930	9930	78
395	20231106	145100	444262100	9930	9930	9930	9930	0
396	20231106	145000	444262100	9930	9930	9930	9930	20
397	20231106	144900	444063500	9930	9930	9930	9930	38
398	20231106	144800	443686160	9920	9920	9920	9920	47
399	20231106	144700	443219920	9920	9930	9930	9920	500
400	20231106	144600	438257980	9930	9940	9940	9930	538
401	20231106	144500	432914430	9940	9940	9940	9940	20
402	20231106	144400	432715630	9960	9960	9960	9960	0
403	20231106	144300	432715630	9960	9960	9960	9960	2
404	20231106	144200	432695710	9940	9940	9940	9940	20
405	20231106	144100	432496910	9960	9960	9960	9960	0
406	20231106	144000	432496910	9960	9940	9960	9940	41
407	20231106	143900	432089330	9940	9940	9940	9940	15
408	20231106	143800	431940230	9960	9960	9960	9960	3
409	20231106	143700	431910350	9940	9940	9940	9940	51
410	20231106	143600	431403410	9940	9940	9940	9940	20
411	20231106	143500	431204610	9960	9960	9960	9960	1
412	20231106	143400	431194650	9960	9960	9960	9960	30
413	20231106	143300	430895850	9970	9970	9970	9970	0
414	20231106	143200	430895850	9970	9970	9970	9970	0
415	20231106	143100	430895850	9970	9930	9970	9930	25
416	20231106	143000	430647360	9930	9930	9930	9930	0
417	20231106	142900	430647360	9930	9930	9930	9930	20
418	20231106	142800	430448760	9930	9930	9930	9930	19
419	20231106	142700	430260090	9930	9930	9930	9930	21
420	20231106	142600	430051560	9930	9940	9940	9930	19
421	20231106	142500	429862790	9930	9930	9930	9930	0
422	20231106	142400	429862790	9930	9930	9930	9930	251
423	20231106	142300	427370360	9930	9940	9940	9930	19
424	20231106	142200	427181570	9930	9940	9940	9930	220
425	20231106	142100	424996710	9940	9940	9940	9940	216
426	20231106	142000	422849670	9940	9950	9950	9940	437
427	20231106	141900	418505600	9950	9950	9950	9950	0
428	20231106	141800	418505600	9950	9950	9950	9950	285
429	20231106	141700	415669850	9940	9940	9940	9940	0
430	20231106	141600	415669850	9940	9940	9940	9940	40
431	20231106	141500	415272250	9950	9950	9950	9950	0
432	20231106	141400	415272250	9950	9950	9950	9950	0
433	20231106	141300	415272250	9950	9940	9950	9940	33
434	20231106	141200	414944090	9950	9940	9960	9940	33
435	20231106	141100	414616030	9940	9940	9940	9940	20
436	20231106	141000	414417230	9940	9940	9940	9940	19
437	20231106	140900	414228370	9940	9950	9950	9940	200
438	20231106	140800	412239970	9960	9950	9960	9950	119
439	20231106	140700	411054920	9940	9950	9950	9940	40
440	20231106	140600	410657120	9940	9950	9950	9940	80
441	20231106	140500	409861410	9940	9950	9950	9940	21
442	20231106	140400	409652660	9950	9950	9950	9950	201
443	20231106	140300	407652710	9980	9980	9980	9980	0
444	20231106	140200	407652710	9980	9980	9980	9980	0
445	20231106	140100	407652710	9980	9980	9980	9980	0
446	20231106	140000	407652710	9980	9940	9980	9940	100
447	20231106	135900	406658670	9940	9940	9940	9940	0
448	20231106	135800	406658670	9940	9940	9940	9940	19
449	20231106	135700	406469810	9940	9940	9940	9940	38
450	20231106	135600	406092090	9940	9940	9940	9940	209
451	20231106	135500	404014630	9940	9940	9940	9940	149
452	20231106	135400	402533570	9940	9970	9970	9940	191
453	20231106	135300	400633950	9980	9980	9980	9980	3
454	20231106	135200	400604010	9980	9980	9980	9980	121
455	20231106	135100	399396430	9980	9950	9990	9950	22
456	20231106	135000	399177430	9950	9950	9950	9950	94
457	20231106	134900	398242130	9950	9950	9950	9950	181
458	20231106	134800	396441180	9950	9950	9950	9950	210
459	20231106	134700	394351680	9950	9950	9950	9950	3
460	20231106	134600	394321830	9950	9950	9950	9950	97
461	20231106	134500	393356680	9950	9950	9950	9950	1
462	20231106	134400	393346730	9950	9950	9950	9950	434
463	20231106	134300	389028430	9950	9950	9950	9950	10
464	20231106	134200	388928930	9950	9950	9950	9950	81
465	20231106	134100	388122980	9950	9950	9950	9950	0
466	20231106	134000	388122980	9950	9950	9950	9950	20
467	20231106	133900	387923980	9950	9950	9950	9950	19
468	20231106	133800	387734930	9950	9950	9950	9950	20
469	20231106	133700	387535930	9950	9950	9950	9950	64
470	20231106	133600	386899130	9950	9950	9950	9950	10
471	20231106	133500	386799630	9950	9950	9950	9950	2
472	20231106	133400	386779730	9950	9950	9950	9950	30
473	20231106	133300	386481230	9920	9920	9920	9920	22
474	20231106	133200	386262990	9920	9920	9920	9920	0
475	20231106	133100	386262990	9920	9960	9960	9920	758
476	20231106	133000	378714500	9960	9930	9960	9930	181
477	20231106	132900	376913790	9930	9940	9940	9930	21
478	20231106	132800	376705250	9930	9930	9930	9930	19
479	20231106	132700	376516580	9930	9930	9930	9930	0
480	20231106	132600	376516580	9930	9930	9930	9930	20
481	20231106	132500	376317980	9930	9930	9930	9930	19
482	20231106	132400	376129310	9920	9920	9920	9920	30
483	20231106	132300	375831710	9920	9920	9920	9920	0
484	20231106	132200	375831710	9920	9930	9930	9920	162
485	20231106	132100	374224660	9930	9930	9930	9930	19
486	20231106	132000	374035990	9930	9930	9930	9930	125
487	20231106	131900	372794740	9930	9930	9930	9930	19
488	20231106	131800	372606070	9930	9930	9930	9930	0
489	20231106	131700	372606070	9930	9930	9930	9930	20
490	20231106	131600	372407470	9930	9950	9950	9930	228
491	20231106	131500	370142500	9960	9950	9960	9950	129
492	20231106	131400	368857950	9950	9950	9950	9950	0
493	20231106	131300	368857950	9950	9950	9950	9950	10
494	20231106	131200	368758450	9950	9950	9950	9950	190
495	20231106	131100	366867950	9940	9940	9940	9940	19
496	20231106	131000	366679090	9940	9940	9940	9940	19
497	20231106	130900	366490230	9940	9940	9940	9940	22
498	20231106	130800	366271550	9940	9940	9940	9940	0
499	20231106	130700	366271550	9940	9940	9940	9940	0
500	20231106	130600	366271550	9940	9940	9940	9940	0
501	20231106	130500	366271550	9940	9940	9940	9940	0
502	20231106	130400	366271550	9940	9940	9940	9940	0
503	20231106	130300	366271550	9940	9940	9940	9940	3
504	20231106	130200	366241730	9940	9940	9940	9940	24
505	20231106	130100	366003170	9940	9950	9950	9940	72
506	20231106	130000	365287100	9950	9960	9960	9950	261
507	20231106	125900	362688200	9980	9980	9980	9980	0
508	20231106	125800	362688200	9980	9980	9980	9980	1
509	20231106	125700	362678220	9950	9950	9950	9950	2
510	20231106	125600	362658320	9970	9970	9970	9970	0
511	20231106	125500	362658320	9970	9970	9970	9970	32
512	20231106	125400	362339280	9970	9970	9970	9970	0
513	20231106	125300	362339280	9970	9970	9970	9970	0
514	20231106	125200	362339280	9970	9970	9980	9970	31
515	20231106	125100	362029920	9980	9980	9980	9980	0
516	20231106	125000	362029920	9980	9980	9980	9980	0
517	20231106	124900	362029920	9980	9980	9980	9980	10
518	20231106	124800	361930120	9980	9980	9980	9980	50
519	20231106	124700	361431120	9990	9990	9990	9990	0
520	20231106	124600	361431120	9990	9990	9990	9990	0
521	20231106	124500	361431120	9990	9990	9990	9990	0
522	20231106	124400	361431120	9990	9990	9990	9990	0
523	20231106	124300	361431120	9990	9990	9990	9990	0
524	20231106	124200	361431120	9990	9990	9990	9990	0
525	20231106	124100	361431120	9990	9990	9990	9990	0
526	20231106	124000	361431120	9990	9990	9990	9990	0
527	20231106	123900	361431120	9990	9930	9990	9930	12
528	20231106	123800	361311840	9920	9930	9930	9920	618
529	20231106	123700	355175150	9930	9960	9960	9930	70
530	20231106	123600	354479510	10010	10010	10010	10010	0
531	20231106	123500	354479510	10010	10010	10010	10010	10
532	20231106	123400	354379410	10010	10010	10010	10010	51
533	20231106	123300	353868900	10050	10050	10050	10050	1
534	20231106	123200	353858850	10060	10050	10060	10050	205
535	20231106	123100	351797050	10060	10020	10060	10010	712
536	20231106	123000	344648640	10010	9970	10010	9970	637
537	20231106	122900	338282720	9970	9970	9970	9970	90
538	20231106	122800	337385420	9970	9960	9970	9960	2785
539	20231106	122700	309626480	9950	9950	9950	9950	256
540	20231106	122600	307079280	9950	9950	9950	9950	10
541	20231106	122500	306979780	9950	9950	9950	9950	1
542	20231106	122400	306969830	9930	9930	9930	9930	0
543	20231106	122300	306969830	9930	9930	9930	9930	0
544	20231106	122200	306969830	9930	9930	9930	9930	0
545	20231106	122100	306969830	9930	9930	9930	9930	0
546	20231106	122000	306969830	9930	9930	9930	9930	0
547	20231106	121900	306969830	9930	9930	9930	9930	136
548	20231106	121800	305619350	9960	9960	9960	9960	0
549	20231106	121700	305619350	9960	9960	9960	9960	0
550	20231106	121600	305619350	9960	9960	9960	9960	7
551	20231106	121500	305549630	9930	9930	9930	9930	64
552	20231106	121400	304914110	9930	9930	9930	9930	0
553	20231106	121300	304914110	9930	9930	9930	9930	0
554	20231106	121200	304914110	9930	9930	9930	9930	0
555	20231106	121100	304914110	9930	9930	9930	9930	0
556	20231106	121000	304914110	9930	9930	9930	9930	149
557	20231106	120900	303434540	9930	9930	9930	9930	5
558	20231106	120800	303384890	9930	9930	9930	9930	0
559	20231106	120700	303384890	9930	9930	9930	9930	8
560	20231106	120600	303305450	9970	9970	9970	9970	100
561	20231106	120500	302308450	9970	9970	9970	9970	2
562	20231106	120400	302288510	9910	9910	9910	9910	0
563	20231106	120300	302288510	9910	9950	9960	9910	617
564	20231106	120200	296145550	9940	9930	9940	9930	154
565	20231106	120100	294615280	9930	9910	9930	9910	42
566	20231106	120000	294199020	9910	9910	9910	9910	1
567	20231106	115900	294189110	9900	9900	9900	9900	0
568	20231106	115800	294189110	9900	9900	9900	9900	0
569	20231106	115700	294189110	9900	9900	9900	9900	50
570	20231106	115600	293694110	9910	9910	9910	9910	31
571	20231106	115500	293386900	9910	9910	9910	9910	118
572	20231106	115400	292217520	9910	9910	9910	9910	0
573	20231106	115300	292217520	9910	9910	9910	9910	0
574	20231106	115200	292217520	9910	9910	9910	9910	123
575	20231106	115100	290998590	9920	9920	9920	9920	9
576	20231106	115000	290909310	9910	9910	9910	9910	2
577	20231106	114900	290889490	9920	9920	9920	9920	1
578	20231106	114800	290879570	9900	9900	9900	9900	0
579	20231106	114700	290879570	9900	9900	9900	9900	0
580	20231106	114600	290879570	9900	9900	9900	9900	7
581	20231106	114500	290810270	9900	9900	9900	9900	290
582	20231106	114400	287939270	9900	9900	9900	9900	0
583	20231106	114300	287939270	9900	9900	9900	9900	0
584	20231106	114200	287939270	9900	9920	9920	9900	877
585	20231106	114100	279253810	9920	9920	9920	9920	34
586	20231106	114000	278916530	9920	9920	9920	9920	209
587	20231106	113900	276843250	9920	9920	9920	9920	9
588	20231106	113800	276753970	9930	9930	9930	9930	1
589	20231106	113700	276744040	9940	9940	9940	9940	100
590	20231106	113600	275750040	9940	9940	9940	9940	100
591	20231106	113500	274756040	9940	9940	9940	9940	0
592	20231106	113400	274756040	9940	9940	9940	9940	0
593	20231106	113300	274756040	9940	9940	9940	9940	0
594	20231106	113200	274756040	9940	9940	9940	9940	1
595	20231106	113100	274746100	9910	9910	9910	9910	200
596	20231106	113000	272764100	9910	9910	9910	9910	1
597	20231106	112900	272754190	9910	9910	9910	9900	1370
598	20231106	112800	259177730	9920	9920	9920	9920	92
599	20231106	112700	258265090	9950	9950	9950	9950	0
600	20231106	112600	258265090	9950	9950	9950	9950	0
601	20231106	112500	258265090	9950	9950	9950	9950	1
602	20231106	112400	258255140	9920	9920	9920	9920	184
603	20231106	112300	256429860	9920	9920	9920	9920	49
604	20231106	112200	255943780	9930	9930	9930	9930	1
605	20231106	112100	255933850	9940	9940	9940	9940	2
606	20231106	112000	255913970	9950	9950	9950	9950	2
607	20231106	111900	255894070	9920	9920	9920	9920	0
608	20231106	111800	255894070	9920	9920	9920	9920	300
609	20231106	111700	252918070	9920	9920	9920	9920	400
610	20231106	111600	248950070	9920	9920	9920	9920	1
611	20231106	111500	248940150	9920	9920	9920	9920	2
612	20231106	111400	248920310	9950	9920	9950	9920	201
613	20231106	111300	246926360	9950	9950	9950	9950	0
614	20231106	111200	246926360	9950	9950	9950	9950	0
615	20231106	111100	246926360	9950	9950	9950	9950	1
616	20231106	111000	246916410	9920	9920	9920	9920	14
617	20231106	110900	246777530	9920	9920	9920	9920	18
618	20231106	110800	246598970	9920	9930	9930	9920	100
619	20231106	110700	245606270	9920	9940	9940	9920	392
620	20231106	110600	241712610	9960	9960	9960	9960	0
621	20231106	110500	241712610	9960	9960	9960	9960	0
622	20231106	110400	241712610	9960	9960	9960	9960	100
623	20231106	110300	240716610	9960	9960	9960	9960	0
624	20231106	110200	240716610	9960	9960	9960	9960	0
625	20231106	110100	240716610	9960	9960	9960	9960	0
626	20231106	110000	240716610	9960	9960	9960	9960	149
627	20231106	105900	239232570	9960	9960	9960	9960	300
628	20231106	105800	236244570	9960	9960	9960	9960	0
629	20231106	105700	236244570	9960	9960	9960	9960	1
630	20231106	105600	236234610	9950	9950	9950	9950	200
631	20231106	105500	234244610	9950	9930	9950	9930	121
632	20231106	105400	233042860	9930	9930	9930	9930	1
633	20231106	105300	233032930	9950	9950	9950	9950	0
634	20231106	105200	233032930	9950	9950	9950	9950	180
635	20231106	105100	231241930	9950	9950	9950	9950	20
636	20231106	105000	231042930	9950	9950	9950	9950	5
637	20231106	104900	230993180	9960	9960	9960	9960	0
638	20231106	104800	230993180	9960	9960	9960	9960	0
639	20231106	104700	230993180	9960	9930	9960	9930	2010
640	20231106	104600	210996210	9930	9930	9930	9930	36
641	20231106	104500	210638730	9930	9930	9930	9930	0
642	20231106	104400	210638730	9930	9930	9930	9930	0
643	20231106	104300	210638730	9930	9930	9940	9930	106
644	20231106	104200	209585450	9940	9940	9940	9940	0
645	20231106	104100	209585450	9940	9940	9940	9940	0
646	20231106	104000	209585450	9940	9940	9940	9940	1
647	20231106	103900	209575510	9930	9930	9930	9930	0
648	20231106	103800	209575510	9930	9930	9930	9930	11
649	20231106	103700	209466280	9940	9940	9940	9940	0
650	20231106	103600	209466280	9940	9940	9940	9940	0
651	20231106	103500	209466280	9940	9940	9940	9940	172
652	20231106	103400	207756600	9910	9910	9910	9910	0
653	20231106	103300	207756600	9910	9920	9920	9910	20
654	20231106	103200	207558390	9940	9940	9940	9940	0
655	20231106	103100	207558390	9940	9940	9940	9940	0
656	20231106	103000	207558390	9940	9940	9940	9940	0
657	20231106	102900	207558390	9940	9940	9940	9940	0
658	20231106	102800	207558390	9940	9940	9940	9940	2
659	20231106	102700	207538510	9910	9910	9910	9910	0
660	20231106	102600	207538510	9910	9910	9910	9910	220
661	20231106	102500	205358310	9910	9910	9910	9910	100
662	20231106	102400	204367310	9910	9910	9910	9910	2
663	20231106	102300	204347490	9910	9910	9910	9910	0
664	20231106	102200	204347490	9910	9920	9920	9900	804
665	20231106	102100	196380770	9950	9950	9950	9950	0
666	20231106	102000	196380770	9950	9940	9950	9940	5
667	20231106	101900	196331060	9940	9950	9950	9940	17
668	20231106	101800	196162070	9920	9920	9920	9920	1
669	20231106	101700	196152150	9940	9940	9940	9930	678
670	20231106	101600	189413900	9950	9950	9950	9950	1
671	20231106	101500	189403950	9950	9950	9950	9950	1
672	20231106	101400	189394000	9940	9940	9940	9940	91
673	20231106	101300	188489460	9940	9940	9940	9940	89
674	20231106	101200	187604800	9950	9950	9950	9950	1
675	20231106	101100	187594850	9950	9950	9950	9950	20
676	20231106	101000	187395850	9950	9950	9950	9950	3
677	20231106	100900	187366000	9970	9970	9970	9970	1
678	20231106	100800	187356030	9940	9950	9950	9940	14
679	20231106	100700	187216860	9980	9980	9980	9980	3
680	20231106	100600	187186920	9960	9960	9960	9960	1
681	20231106	100500	187176960	9970	9970	9980	9970	5
682	20231106	100400	187127090	9980	9980	9980	9980	0
683	20231106	100300	187127090	9980	9980	9980	9980	100
684	20231106	100200	186129090	9980	9980	9980	9980	0
685	20231106	100100	186129090	9980	9980	9980	9980	110
686	20231106	100000	185031290	9980	9980	9980	9980	24
687	20231106	095900	184791770	9980	9980	9980	9980	4
688	20231106	095800	184751850	9980	9980	9980	9980	38
689	20231106	095700	184372610	9980	9980	9980	9980	4
690	20231106	095600	184332690	9980	9980	9980	9980	10
691	20231106	095500	184232890	9930	9970	9980	9930	269
692	20231106	095400	181551710	9970	9960	9970	9960	208
693	20231106	095300	179479400	9960	9960	9960	9960	38
694	20231106	095200	179100920	9960	9960	9960	9960	4
695	20231106	095100	179061080	9960	9960	9960	9960	8
696	20231106	095000	178981400	9960	9960	9960	9960	15
697	20231106	094900	178832000	9960	9960	9960	9960	8
698	20231106	094800	178752320	9950	9960	9960	9940	27
699	20231106	094700	178483500	9950	9970	9970	9950	20
700	20231106	094600	178284370	9960	9970	9970	9960	27
701	20231106	094500	178015270	9970	9970	9980	9970	247
702	20231106	094400	175552640	9970	9970	9970	9970	4
703	20231106	094300	175512760	9970	9980	9980	9970	253
704	20231106	094200	172988040	9980	9960	9980	9960	55
705	20231106	094100	172439240	9940	9940	9940	9940	0
706	20231106	094000	172439240	9940	9940	9940	9940	6
707	20231106	093900	172379600	9970	9990	9990	9970	255
708	20231106	093800	169833290	9980	9950	9980	9940	763
709	20231106	093700	162238450	9940	9940	9940	9940	1
710	20231106	093600	162228510	9940	9940	9940	9940	5
711	20231106	093500	162178810	9940	9940	9940	9940	5
712	20231106	093400	162129110	9970	9980	9980	9970	465
713	20231106	093300	157493010	9980	9980	9980	9980	7
714	20231106	093200	157423150	9980	9990	9990	9980	52
715	20231106	093100	156904070	9990	9990	9990	9990	5
716	20231106	093000	156854120	9990	9990	9990	9980	142
717	20231106	092900	155435570	9970	9970	9970	9960	637
718	20231106	092800	149085060	9960	9940	9960	9920	136
719	20231106	092700	147732980	9920	9900	9920	9890	1108
720	20231106	092600	136741830	9900	9900	9900	9900	406
721	20231106	092500	132722430	9900	9900	9900	9900	111
722	20231106	092400	131623530	9900	9910	9910	9900	32
723	20231106	092300	131306660	9900	9890	9900	9890	1641
724	20231106	092200	115060770	9890	9860	9890	9820	1179
725	20231106	092100	103467360	9890	9890	9890	9890	0
726	20231106	092000	103467360	9890	9890	9890	9890	5
727	20231106	091900	103417910	9890	9890	9890	9890	0
728	20231106	091800	103417910	9890	9890	9890	9890	251
729	20231106	091700	100935520	9890	9830	9890	9830	760
730	20231106	091600	93449180	9830	9830	9830	9830	22
731	20231106	091500	93232920	9830	9840	9840	9830	545
732	20231106	091400	87870200	9840	9900	9900	9840	11
733	20231106	091300	87761360	9940	9860	9940	9850	609
734	20231106	091200	81752890	9870	9890	9890	9870	1250
735	20231106	091100	69403550	9930	9940	9940	9930	140
736	20231106	091000	68012350	9900	9960	9990	9900	1017
737	20231106	090900	57907620	9970	9930	9970	9930	79
738	20231106	090800	57122390	9910	9880	9920	9880	52
739	20231106	090700	56607270	9880	9930	9930	9880	1054
740	20231106	090600	46168840	9930	9930	9930	9930	17
741	20231106	090500	46000030	9930	9910	9930	9910	62
742	20231106	090400	45384850	9880	9890	9890	9880	983
743	20231106	090300	35671810	9880	9880	9880	9880	2
744	20231106	090200	35652050	9880	9910	9920	9880	110
745	20231106	090100	34562090	9870	9970	9970	9870	985
746	20231106	090000	24752410	10000	10010	10010	10000	2470