KissMeData/241770/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204500	92331300	9230	9230	9230	9230	103
3	20231106	204400	92331300	9230	9230	9230	9230	0
4	20231106	204300	92331300	9230	9230	9230	9230	0
5	20231106	204200	92331300	9230	9230	9230	9230	0
6	20231106	204100	92331300	9230	9230	9230	9230	0
7	20231106	204000	92331300	9230	9230	9230	9230	0
8	20231106	203900	92331300	9230	9230	9230	9230	0
9	20231106	203800	92331300	9230	9230	9230	9230	0
10	20231106	203700	92331300	9230	9230	9230	9230	0
11	20231106	203600	92331300	9230	9230	9230	9230	0
12	20231106	203500	92331300	9230	9230	9230	9230	0
13	20231106	203400	92331300	9230	9230	9230	9230	0
14	20231106	203300	92331300	9230	9230	9230	9230	0
15	20231106	203200	92331300	9230	9230	9230	9230	0
16	20231106	203100	92331300	9230	9230	9230	9230	0
17	20231106	203000	92331300	9230	9230	9230	9230	0
18	20231106	202900	92331300	9230	9230	9230	9230	0
19	20231106	202800	92331300	9230	9230	9230	9230	0
20	20231106	202700	92331300	9230	9230	9230	9230	0
21	20231106	202600	92331300	9230	9230	9230	9230	0
22	20231106	202500	92331300	9230	9230	9230	9230	0
23	20231106	202400	92331300	9230	9230	9230	9230	0
24	20231106	202300	92331300	9230	9230	9230	9230	0
25	20231106	202200	92331300	9230	9230	9230	9230	0
26	20231106	202100	92331300	9230	9230	9230	9230	0
27	20231106	202000	92331300	9230	9230	9230	9230	0
28	20231106	201900	92331300	9230	9230	9230	9230	0
29	20231106	201800	92331300	9230	9230	9230	9230	0
30	20231106	201700	92331300	9230	9230	9230	9230	0
31	20231106	201600	92331300	9230	9230	9230	9230	0
32	20231106	201500	92331300	9230	9230	9230	9230	103
33	20231106	201400	92331300	9230	9230	9230	9230	0
34	20231106	201300	92331300	9230	9230	9230	9230	0
35	20231106	201200	92331300	9230	9230	9230	9230	0
36	20231106	201100	92331300	9230	9230	9230	9230	0
37	20231106	201000	92331300	9230	9230	9230	9230	0
38	20231106	200900	92331300	9230	9230	9230	9230	0
39	20231106	200800	92331300	9230	9230	9230	9230	0
40	20231106	200700	92331300	9230	9230	9230	9230	0
41	20231106	200600	92331300	9230	9230	9230	9230	0
42	20231106	200500	92331300	9230	9230	9230	9230	0
43	20231106	200400	92331300	9230	9230	9230	9230	0
44	20231106	200300	92331300	9230	9230	9230	9230	0
45	20231106	200200	92331300	9230	9230	9230	9230	0
46	20231106	200100	92331300	9230	9230	9230	9230	0
47	20231106	200000	92331300	9230	9230	9230	9230	0
48	20231106	195900	92331300	9230	9230	9230	9230	0
49	20231106	195800	92331300	9230	9230	9230	9230	0
50	20231106	195700	92331300	9230	9230	9230	9230	0
51	20231106	195600	92331300	9230	9230	9230	9230	0
52	20231106	195500	92331300	9230	9230	9230	9230	0
53	20231106	195400	92331300	9230	9230	9230	9230	0
54	20231106	195300	92331300	9230	9230	9230	9230	0
55	20231106	195200	92331300	9230	9230	9230	9230	0
56	20231106	195100	92331300	9230	9230	9230	9230	0
57	20231106	195000	92331300	9230	9230	9230	9230	0
58	20231106	194900	92331300	9230	9230	9230	9230	0
59	20231106	194800	92331300	9230	9230	9230	9230	0
60	20231106	194700	92331300	9230	9230	9230	9230	0
61	20231106	194600	92331300	9230	9230	9230	9230	0
62	20231106	194500	92331300	9230	9230	9230	9230	103
63	20231106	194400	92331300	9230	9230	9230	9230	0
64	20231106	194300	92331300	9230	9230	9230	9230	0
65	20231106	194200	92331300	9230	9230	9230	9230	0
66	20231106	194100	92331300	9230	9230	9230	9230	0
67	20231106	194000	92331300	9230	9230	9230	9230	0
68	20231106	193900	92331300	9230	9230	9230	9230	0
69	20231106	193800	92331300	9230	9230	9230	9230	0
70	20231106	193700	92331300	9230	9230	9230	9230	0
71	20231106	193600	92331300	9230	9230	9230	9230	0
72	20231106	193500	92331300	9230	9230	9230	9230	0
73	20231106	193400	92331300	9230	9230	9230	9230	0
74	20231106	193300	92331300	9230	9230	9230	9230	0
75	20231106	193200	92331300	9230	9230	9230	9230	0
76	20231106	193100	92331300	9230	9230	9230	9230	0
77	20231106	193000	92331300	9230	9230	9230	9230	0
78	20231106	192900	92331300	9230	9230	9230	9230	0
79	20231106	192800	92331300	9230	9230	9230	9230	0
80	20231106	192700	92331300	9230	9230	9230	9230	0
81	20231106	192600	92331300	9230	9230	9230	9230	0
82	20231106	192500	92331300	9230	9230	9230	9230	0
83	20231106	192400	92331300	9230	9230	9230	9230	0
84	20231106	192300	92331300	9230	9230	9230	9230	0
85	20231106	192200	92331300	9230	9230	9230	9230	0
86	20231106	192100	92331300	9230	9230	9230	9230	0
87	20231106	192000	92331300	9230	9230	9230	9230	0
88	20231106	191900	92331300	9230	9230	9230	9230	0
89	20231106	191800	92331300	9230	9230	9230	9230	0
90	20231106	191700	92331300	9230	9230	9230	9230	0
91	20231106	191600	92331300	9230	9230	9230	9230	0
92	20231106	191500	92331300	9230	9230	9230	9230	103
93	20231106	191400	92331300	9230	9230	9230	9230	0
94	20231106	191300	92331300	9230	9230	9230	9230	0
95	20231106	191200	92331300	9230	9230	9230	9230	0
96	20231106	191100	92331300	9230	9230	9230	9230	0
97	20231106	191000	92331300	9230	9230	9230	9230	0
98	20231106	190900	92331300	9230	9230	9230	9230	0
99	20231106	190800	92331300	9230	9230	9230	9230	0
100	20231106	190700	92331300	9230	9230	9230	9230	0
101	20231106	190600	92331300	9230	9230	9230	9230	0
102	20231106	190500	92331300	9230	9230	9230	9230	0
103	20231106	190400	92331300	9230	9230	9230	9230	0
104	20231106	190300	92331300	9230	9230	9230	9230	0
105	20231106	190200	92331300	9230	9230	9230	9230	0
106	20231106	190100	92331300	9230	9230	9230	9230	0
107	20231106	190000	92331300	9230	9230	9230	9230	0
108	20231106	185900	92331300	9230	9230	9230	9230	0
109	20231106	185800	92331300	9230	9230	9230	9230	0
110	20231106	185700	92331300	9230	9230	9230	9230	0
111	20231106	185600	92331300	9230	9230	9230	9230	0
112	20231106	185500	92331300	9230	9230	9230	9230	0
113	20231106	185400	92331300	9230	9230	9230	9230	0
114	20231106	185300	92331300	9230	9230	9230	9230	0
115	20231106	185200	92331300	9230	9230	9230	9230	0
116	20231106	185100	92331300	9230	9230	9230	9230	0
117	20231106	185000	92331300	9230	9230	9230	9230	0
118	20231106	184900	92331300	9230	9230	9230	9230	0
119	20231106	184800	92331300	9230	9230	9230	9230	0
120	20231106	184700	92331300	9230	9230	9230	9230	0
121	20231106	184600	92331300	9230	9230	9230	9230	0
122	20231106	184500	92331300	9230	9230	9230	9230	103
123	20231106	184400	92331300	9230	9230	9230	9230	0
124	20231106	184300	92331300	9230	9230	9230	9230	0
125	20231106	184200	92331300	9230	9230	9230	9230	0
126	20231106	184100	92331300	9230	9230	9230	9230	0
127	20231106	184000	92331300	9230	9230	9230	9230	0
128	20231106	183900	92331300	9230	9230	9230	9230	0
129	20231106	183800	92331300	9230	9230	9230	9230	0
130	20231106	183700	92331300	9230	9230	9230	9230	0
131	20231106	183600	92331300	9230	9230	9230	9230	0
132	20231106	183500	92331300	9230	9230	9230	9230	0
133	20231106	183400	92331300	9230	9230	9230	9230	0
134	20231106	183300	92331300	9230	9230	9230	9230	0
135	20231106	183200	92331300	9230	9230	9230	9230	0
136	20231106	183100	92331300	9230	9230	9230	9230	0
137	20231106	183000	92331300	9230	9230	9230	9230	0
138	20231106	182900	92331300	9230	9230	9230	9230	0
139	20231106	182800	92331300	9230	9230	9230	9230	0
140	20231106	182700	92331300	9230	9230	9230	9230	0
141	20231106	182600	92331300	9230	9230	9230	9230	0
142	20231106	182500	92331300	9230	9230	9230	9230	0
143	20231106	182400	92331300	9230	9230	9230	9230	0
144	20231106	182300	92331300	9230	9230	9230	9230	0
145	20231106	182200	92331300	9230	9230	9230	9230	0
146	20231106	182100	92331300	9230	9230	9230	9230	0
147	20231106	182000	92331300	9230	9230	9230	9230	0
148	20231106	181900	92331300	9230	9230	9230	9230	0
149	20231106	181800	92331300	9230	9230	9230	9230	0
150	20231106	181700	92331300	9230	9230	9230	9230	0
151	20231106	181600	92331300	9230	9230	9230	9230	0
152	20231106	181500	92331300	9230	9230	9230	9230	103
153	20231106	181400	92331300	9230	9230	9230	9230	0
154	20231106	181300	92331300	9230	9230	9230	9230	0
155	20231106	181200	92331300	9230	9230	9230	9230	0
156	20231106	181100	92331300	9230	9230	9230	9230	0
157	20231106	181000	92331300	9230	9230	9230	9230	0
158	20231106	180900	92331300	9230	9230	9230	9230	0
159	20231106	180800	92331300	9230	9230	9230	9230	0
160	20231106	180700	92331300	9230	9230	9230	9230	0
161	20231106	180600	92331300	9230	9230	9230	9230	0
162	20231106	180500	92331300	9230	9230	9230	9230	0
163	20231106	180400	92331300	9230	9230	9230	9230	0
164	20231106	180300	92331300	9230	9230	9230	9230	0
165	20231106	180200	92331300	9230	9230	9230	9230	0
166	20231106	180100	92331300	9230	9230	9230	9230	0
167	20231106	180000	92331300	9230	9230	9230	9230	0
168	20231106	175900	92331300	9230	9230	9230	9230	0
169	20231106	175800	92331300	9230	9230	9230	9230	0
170	20231106	175700	92331300	9230	9230	9230	9230	0
171	20231106	175600	92331300	9230	9230	9230	9230	0
172	20231106	175500	92331300	9230	9230	9230	9230	0
173	20231106	175400	92331300	9230	9230	9230	9230	0
174	20231106	175300	92331300	9230	9230	9230	9230	0
175	20231106	175200	92331300	9230	9230	9230	9230	0
176	20231106	175100	92331300	9230	9230	9230	9230	0
177	20231106	175000	92331300	9230	9230	9230	9230	0
178	20231106	174900	92331300	9230	9230	9230	9230	0
179	20231106	174800	92331300	9230	9230	9230	9230	0
180	20231106	174700	92331300	9230	9230	9230	9230	0
181	20231106	174600	92331300	9230	9230	9230	9230	0
182	20231106	174500	92331300	9230	9230	9230	9230	103
183	20231106	174400	92331300	9230	9230	9230	9230	0
184	20231106	174300	92331300	9230	9230	9230	9230	0
185	20231106	174200	92331300	9230	9230	9230	9230	0
186	20231106	174100	92331300	9230	9230	9230	9230	0
187	20231106	174000	92331300	9230	9230	9230	9230	0
188	20231106	173900	92331300	9230	9230	9230	9230	0
189	20231106	173800	92331300	9230	9230	9230	9230	0
190	20231106	173700	92331300	9230	9230	9230	9230	0
191	20231106	173600	92331300	9230	9230	9230	9230	0
192	20231106	173500	92331300	9230	9230	9230	9230	0
193	20231106	173400	92331300	9230	9230	9230	9230	0
194	20231106	173300	92331300	9230	9230	9230	9230	0
195	20231106	173200	92331300	9230	9230	9230	9230	0
196	20231106	173100	92331300	9230	9230	9230	9230	0
197	20231106	173000	92331300	9230	9230	9230	9230	0
198	20231106	172900	92331300	9230	9230	9230	9230	0
199	20231106	172800	92331300	9230	9230	9230	9230	0
200	20231106	172700	92331300	9230	9230	9230	9230	0
201	20231106	172600	92331300	9230	9230	9230	9230	0
202	20231106	172500	92331300	9230	9230	9230	9230	0
203	20231106	172400	92331300	9230	9230	9230	9230	0
204	20231106	172300	92331300	9230	9230	9230	9230	0
205	20231106	172200	92331300	9230	9230	9230	9230	0
206	20231106	172100	92331300	9230	9230	9230	9230	0
207	20231106	172000	92331300	9230	9230	9230	9230	0
208	20231106	171900	92331300	9230	9230	9230	9230	0
209	20231106	171800	92331300	9230	9230	9230	9230	0
210	20231106	171700	92331300	9230	9230	9230	9230	0
211	20231106	171600	92331300	9230	9230	9230	9230	0
212	20231106	171500	92331300	9230	9230	9230	9230	103
213	20231106	171400	92331300	9230	9230	9230	9230	0
214	20231106	171300	92331300	9230	9230	9230	9230	0
215	20231106	171200	92331300	9230	9230	9230	9230	0
216	20231106	171100	92331300	9230	9230	9230	9230	0
217	20231106	171000	92331300	9230	9230	9230	9230	0
218	20231106	170900	92331300	9230	9230	9230	9230	0
219	20231106	170800	92331300	9230	9230	9230	9230	0
220	20231106	170700	92331300	9230	9230	9230	9230	0
221	20231106	170600	92331300	9230	9230	9230	9230	0
222	20231106	170500	92331300	9230	9230	9230	9230	0
223	20231106	170400	92331300	9230	9230	9230	9230	0
224	20231106	170300	92331300	9230	9230	9230	9230	0
225	20231106	170200	92331300	9230	9230	9230	9230	0
226	20231106	170100	92331300	9230	9230	9230	9230	0
227	20231106	170000	92331300	9230	9230	9230	9230	0
228	20231106	165900	92331300	9230	9230	9230	9230	0
229	20231106	165800	92331300	9230	9230	9230	9230	0
230	20231106	165700	92331300	9230	9230	9230	9230	0
231	20231106	165600	92331300	9230	9230	9230	9230	0
232	20231106	165500	92331300	9230	9230	9230	9230	0
233	20231106	165400	92331300	9230	9230	9230	9230	0
234	20231106	165300	92331300	9230	9230	9230	9230	0
235	20231106	165200	92331300	9230	9230	9230	9230	0
236	20231106	165100	92331300	9230	9230	9230	9230	0
237	20231106	165000	92331300	9230	9230	9230	9230	0
238	20231106	164900	92331300	9230	9230	9230	9230	0
239	20231106	164800	92331300	9230	9230	9230	9230	0
240	20231106	164700	92331300	9230	9230	9230	9230	0
241	20231106	164600	92331300	9230	9230	9230	9230	0
242	20231106	164500	92331300	9230	9230	9230	9230	103
243	20231106	164400	92331300	9230	9230	9230	9230	0
244	20231106	164300	92331300	9230	9230	9230	9230	0
245	20231106	164200	92331300	9230	9230	9230	9230	0
246	20231106	164100	92331300	9230	9230	9230	9230	0
247	20231106	164000	92331300	9230	9230	9230	9230	0
248	20231106	163900	92331300	9230	9230	9230	9230	0
249	20231106	163800	92331300	9230	9230	9230	9230	0
250	20231106	163700	92331300	9230	9230	9230	9230	0
251	20231106	163600	92331300	9230	9230	9230	9230	0
252	20231106	163500	92331300	9230	9230	9230	9230	0
253	20231106	163400	92331300	9230	9230	9230	9230	0
254	20231106	163300	92331300	9230	9230	9230	9230	0
255	20231106	163200	92331300	9230	9230	9230	9230	0
256	20231106	163100	92331300	9230	9230	9230	9230	0
257	20231106	163000	92331300	9230	9230	9230	9230	0
258	20231106	162900	92331300	9230	9230	9230	9230	0
259	20231106	162800	92331300	9230	9230	9230	9230	0
260	20231106	162700	92331300	9230	9230	9230	9230	0
261	20231106	162600	92331300	9230	9230	9230	9230	0
262	20231106	162500	92331300	9230	9230	9230	9230	0
263	20231106	162400	92331300	9230	9230	9230	9230	0
264	20231106	162300	92331300	9230	9230	9230	9230	0
265	20231106	162200	92331300	9230	9230	9230	9230	0
266	20231106	162100	92331300	9230	9230	9230	9230	0
267	20231106	162000	92331300	9230	9230	9230	9230	0
268	20231106	161900	92331300	9230	9230	9230	9230	0
269	20231106	161800	92331300	9230	9230	9230	9230	0
270	20231106	161700	92331300	9230	9230	9230	9230	0
271	20231106	161600	92331300	9230	9230	9230	9230	0
272	20231106	161500	92331300	9230	9230	9230	9230	103
273	20231106	161400	92331300	9230	9230	9230	9230	0
274	20231106	161300	92331300	9230	9230	9230	9230	0
275	20231106	161200	92331300	9230	9230	9230	9230	0
276	20231106	161100	92331300	9230	9230	9230	9230	0
277	20231106	161000	92331300	9230	9230	9230	9230	0
278	20231106	160900	92331300	9230	9230	9230	9230	0
279	20231106	160800	92331300	9230	9230	9230	9230	0
280	20231106	160700	92331300	9230	9230	9230	9230	0
281	20231106	160600	92331300	9230	9230	9230	9230	0
282	20231106	160500	92331300	9230	9230	9230	9230	0
283	20231106	160400	92331300	9230	9230	9230	9230	0
284	20231106	160300	92331300	9230	9230	9230	9230	0
285	20231106	160200	92331300	9230	9230	9230	9230	0
286	20231106	160100	92331300	9230	9230	9230	9230	0
287	20231106	160000	92331300	9230	9230	9230	9230	0
288	20231106	155900	92331300	9230	9230	9230	9230	0
289	20231106	155800	92331300	9230	9230	9230	9230	0
290	20231106	155700	92331300	9230	9230	9230	9230	0
291	20231106	155600	92331300	9230	9230	9230	9230	0
292	20231106	155500	92331300	9230	9230	9230	9230	0
293	20231106	155400	92331300	9230	9230	9230	9230	0
294	20231106	155300	92331300	9230	9230	9230	9230	0
295	20231106	155200	92331300	9230	9230	9230	9230	0
296	20231106	155100	92331300	9230	9230	9230	9230	0
297	20231106	155000	92331300	9230	9230	9230	9230	0
298	20231106	154900	92331300	9230	9230	9230	9230	0
299	20231106	154800	92331300	9230	9230	9230	9230	0
300	20231106	154700	92331300	9230	9230	9230	9230	0
301	20231106	154600	92331300	9230	9230	9230	9230	0
302	20231106	154500	92331300	9230	9230	9230	9230	103
303	20231106	154400	92331300	9230	9230	9230	9230	0
304	20231106	154300	92331300	9230	9230	9230	9230	0
305	20231106	154200	92331300	9230	9230	9230	9230	0
306	20231106	154100	92331300	9230	9230	9230	9230	0
307	20231106	154000	92331300	9230	9230	9230	9230	0
308	20231106	153900	92331300	9230	9230	9230	9230	0
309	20231106	153800	92331300	9230	9230	9230	9230	0
310	20231106	153700	92331300	9230	9230	9230	9230	0
311	20231106	153600	92331300	9230	9230	9230	9230	0
312	20231106	153500	92331300	9230	9230	9230	9230	0
313	20231106	153400	92331300	9230	9230	9230	9230	0
314	20231106	153300	92331300	9230	9230	9230	9230	0
315	20231106	153200	92331300	9230	9230	9230	9230	0
316	20231106	153100	92331300	9230	9230	9230	9230	0
317	20231106	153000	92331300	9230	9230	9230	9230	103
318	20231106	152900	91380610	9250	9250	9250	9250	0
319	20231106	152800	91380610	9250	9250	9250	9250	0
320	20231106	152700	91380610	9250	9250	9250	9250	0
321	20231106	152600	91380610	9250	9250	9250	9250	0
322	20231106	152500	91380610	9250	9250	9250	9250	0
323	20231106	152400	91380610	9250	9250	9250	9250	0
324	20231106	152300	91380610	9250	9250	9250	9250	0
325	20231106	152200	91380610	9250	9250	9250	9250	0
326	20231106	152100	91380610	9250	9250	9250	9250	0
327	20231106	152000	91380610	9250	9250	9250	9250	0
328	20231106	151900	91380610	9250	9250	9250	9250	0
329	20231106	151800	91380610	9250	9250	9250	9250	0
330	20231106	151700	91380610	9250	9250	9250	9250	3
331	20231106	151600	91352860	9280	9280	9280	9280	0
332	20231106	151500	91352860	9280	9280	9280	9280	0
333	20231106	151400	91352860	9280	9280	9280	9280	100
334	20231106	151300	90424860	9280	9280	9280	9280	0
335	20231106	151200	90424860	9280	9280	9280	9280	0
336	20231106	151100	90424860	9280	9280	9280	9280	0
337	20231106	151000	90424860	9280	9280	9280	9280	0
338	20231106	150900	90424860	9280	9200	9280	9200	2280
339	20231106	150800	69278360	9200	9200	9200	9200	0
340	20231106	150700	69278360	9200	9200	9200	9200	1
341	20231106	150600	69269160	9200	9200	9200	9200	0
342	20231106	150500	69269160	9200	9200	9200	9200	0
343	20231106	150400	69269160	9200	9200	9200	9200	0
344	20231106	150300	69269160	9200	9200	9200	9200	0
345	20231106	150200	69269160	9200	9200	9200	9200	0
346	20231106	150100	69269160	9200	9200	9200	9200	0
347	20231106	150000	69269160	9200	9200	9200	9200	0
348	20231106	145900	69269160	9200	9170	9200	9170	95
349	20231106	145800	68397980	9200	9200	9200	9200	0
350	20231106	145700	68397980	9200	9200	9200	9200	0
351	20231106	145600	68397980	9200	9200	9200	9200	0
352	20231106	145500	68397980	9200	9200	9200	9200	0
353	20231106	145400	68397980	9200	9200	9200	9200	1
354	20231106	145300	68388780	9180	9180	9180	9180	0
355	20231106	145200	68388780	9180	9180	9180	9180	18
356	20231106	145100	68223540	9200	9200	9200	9200	0
357	20231106	145000	68223540	9200	9200	9200	9200	15
358	20231106	144900	68085540	9200	9200	9200	9200	0
359	20231106	144800	68085540	9200	9200	9200	9200	2
360	20231106	144700	68067140	9200	9200	9200	9200	0
361	20231106	144600	68067140	9200	9200	9200	9200	0
362	20231106	144500	68067140	9200	9200	9200	9200	0
363	20231106	144400	68067140	9200	9200	9200	9200	0
364	20231106	144300	68067140	9200	9200	9200	9200	8
365	20231106	144200	67993540	9200	9200	9200	9200	0
366	20231106	144100	67993540	9200	9200	9200	9200	0
367	20231106	144000	67993540	9200	9200	9200	9200	10
368	20231106	143900	67901540	9200	9200	9200	9200	0
369	20231106	143800	67901540	9200	9200	9200	9200	0
370	20231106	143700	67901540	9200	9200	9200	9200	0
371	20231106	143600	67901540	9200	9200	9200	9200	0
372	20231106	143500	67901540	9200	9200	9200	9200	0
373	20231106	143400	67901540	9200	9200	9200	9200	0
374	20231106	143300	67901540	9200	9200	9200	9200	0
375	20231106	143200	67901540	9200	9200	9200	9200	0
376	20231106	143100	67901540	9200	9200	9200	9200	0
377	20231106	143000	67901540	9200	9200	9200	9200	51
378	20231106	142900	67432340	9160	9160	9160	9160	0
379	20231106	142800	67432340	9160	9160	9160	9160	97
380	20231106	142700	66543820	9150	9150	9150	9150	0
381	20231106	142600	66543820	9150	9170	9170	9150	1567
382	20231106	142500	52191510	9220	9220	9220	9220	1
383	20231106	142400	52182290	9170	9170	9170	9170	0
384	20231106	142300	52182290	9170	9170	9170	9170	0
385	20231106	142200	52182290	9170	9170	9170	9170	0
386	20231106	142100	52182290	9170	9170	9170	9170	0
387	20231106	142000	52182290	9170	9170	9170	9170	0
388	20231106	141900	52182290	9170	9170	9170	9170	0
389	20231106	141800	52182290	9170	9170	9170	9170	0
390	20231106	141700	52182290	9170	9170	9170	9170	0
391	20231106	141600	52182290	9170	9170	9170	9170	0
392	20231106	141500	52182290	9170	9170	9170	9170	117
393	20231106	141400	51109400	9170	9170	9170	9170	50
394	20231106	141300	50650900	9170	9200	9200	9170	333
395	20231106	141200	47595930	9190	9190	9190	9190	0
396	20231106	141100	47595930	9190	9190	9190	9190	0
397	20231106	141000	47595930	9190	9190	9190	9190	0
398	20231106	140900	47595930	9190	9190	9190	9190	0
399	20231106	140800	47595930	9190	9190	9190	9190	0
400	20231106	140700	47595930	9190	9190	9190	9190	0
401	20231106	140600	47595930	9190	9190	9190	9190	0
402	20231106	140500	47595930	9190	9190	9190	9190	0
403	20231106	140400	47595930	9190	9190	9190	9190	0
404	20231106	140300	47595930	9190	9190	9190	9190	2
405	20231106	140200	47577550	9220	9220	9220	9220	0
406	20231106	140100	47577550	9220	9220	9220	9220	0
407	20231106	140000	47577550	9220	9220	9220	9220	5
408	20231106	135900	47531450	9220	9220	9220	9220	200
409	20231106	135800	45687450	9220	9220	9220	9220	0
410	20231106	135700	45687450	9220	9220	9220	9220	0
411	20231106	135600	45687450	9220	9220	9220	9220	14
412	20231106	135500	45558370	9220	9220	9220	9220	0
413	20231106	135400	45558370	9220	9220	9220	9220	0
414	20231106	135300	45558370	9220	9220	9220	9220	0
415	20231106	135200	45558370	9220	9220	9220	9220	0
416	20231106	135100	45558370	9220	9220	9220	9220	0
417	20231106	135000	45558370	9220	9220	9220	9220	0
418	20231106	134900	45558370	9220	9220	9220	9220	0
419	20231106	134800	45558370	9220	9220	9220	9220	0
420	20231106	134700	45558370	9220	9220	9220	9220	1
421	20231106	134600	45549150	9190	9190	9190	9190	0
422	20231106	134500	45549150	9190	9190	9190	9190	0
423	20231106	134400	45549150	9190	9190	9190	9190	0
424	20231106	134300	45549150	9190	9190	9190	9190	0
425	20231106	134200	45549150	9190	9190	9190	9190	0
426	20231106	134100	45549150	9190	9190	9190	9190	0
427	20231106	134000	45549150	9190	9190	9190	9190	0
428	20231106	133900	45549150	9190	9190	9190	9190	0
429	20231106	133800	45549150	9190	9190	9190	9190	0
430	20231106	133700	45549150	9190	9190	9190	9190	0
431	20231106	133600	45549150	9190	9190	9190	9190	0
432	20231106	133500	45549150	9190	9190	9190	9190	1
433	20231106	133400	45539960	9190	9190	9190	9190	0
434	20231106	133300	45539960	9190	9190	9190	9190	90
435	20231106	133200	44712860	9190	9190	9190	9190	1
436	20231106	133100	44703670	9190	9200	9200	9190	408
437	20231106	133000	40952160	9220	9220	9220	9220	0
438	20231106	132900	40952160	9220	9220	9220	9220	0
439	20231106	132800	40952160	9220	9220	9220	9220	0
440	20231106	132700	40952160	9220	9220	9220	9220	0
441	20231106	132600	40952160	9220	9220	9220	9220	0
442	20231106	132500	40952160	9220	9220	9220	9220	0
443	20231106	132400	40952160	9220	9220	9220	9220	0
444	20231106	132300	40952160	9220	9220	9220	9220	0
445	20231106	132200	40952160	9220	9220	9220	9220	0
446	20231106	132100	40952160	9220	9220	9220	9220	0
447	20231106	132000	40952160	9220	9220	9220	9220	0
448	20231106	131900	40952160	9220	9220	9220	9220	0
449	20231106	131800	40952160	9220	9220	9220	9220	0
450	20231106	131700	40952160	9220	9220	9220	9220	0
451	20231106	131600	40952160	9220	9220	9220	9220	41
452	20231106	131500	40574140	9210	9210	9210	9210	0
453	20231106	131400	40574140	9210	9210	9210	9210	0
454	20231106	131300	40574140	9210	9210	9210	9210	0
455	20231106	131200	40574140	9210	9210	9210	9210	0
456	20231106	131100	40574140	9210	9210	9210	9210	0
457	20231106	131000	40574140	9210	9210	9210	9210	0
458	20231106	130900	40574140	9210	9210	9210	9210	0
459	20231106	130800	40574140	9210	9210	9210	9210	0
460	20231106	130700	40574140	9210	9210	9210	9210	0
461	20231106	130600	40574140	9210	9210	9210	9210	0
462	20231106	130500	40574140	9210	9210	9210	9210	0
463	20231106	130400	40574140	9210	9210	9210	9210	0
464	20231106	130300	40574140	9210	9210	9210	9210	1
465	20231106	130200	40564930	9220	9220	9220	9220	0
466	20231106	130100	40564930	9220	9230	9230	9220	144
467	20231106	130000	39236810	9230	9230	9230	9230	0
468	20231106	125900	39236810	9230	9230	9230	9230	0
469	20231106	125800	39236810	9230	9240	9240	9230	156
470	20231106	125700	37795870	9240	9240	9240	9240	100
471	20231106	125600	36871870	9240	9240	9240	9240	0
472	20231106	125500	36871870	9240	9240	9240	9240	0
473	20231106	125400	36871870	9240	9240	9240	9240	0
474	20231106	125300	36871870	9240	9240	9240	9240	0
475	20231106	125200	36871870	9240	9240	9240	9240	0
476	20231106	125100	36871870	9240	9240	9240	9240	0
477	20231106	125000	36871870	9240	9240	9240	9240	0
478	20231106	124900	36871870	9240	9240	9240	9240	0
479	20231106	124800	36871870	9240	9240	9240	9240	0
480	20231106	124700	36871870	9240	9240	9240	9240	0
481	20231106	124600	36871870	9240	9240	9240	9240	0
482	20231106	124500	36871870	9240	9240	9240	9240	0
483	20231106	124400	36871870	9240	9240	9240	9240	0
484	20231106	124300	36871870	9240	9240	9240	9240	0
485	20231106	124200	36871870	9240	9240	9240	9240	0
486	20231106	124100	36871870	9240	9240	9240	9240	0
487	20231106	124000	36871870	9240	9240	9240	9240	0
488	20231106	123900	36871870	9240	9240	9240	9240	0
489	20231106	123800	36871870	9240	9240	9240	9240	1
490	20231106	123700	36862630	9210	9210	9210	9210	0
491	20231106	123600	36862630	9210	9210	9210	9210	0
492	20231106	123500	36862630	9210	9210	9210	9210	0
493	20231106	123400	36862630	9210	9210	9210	9210	0
494	20231106	123300	36862630	9210	9210	9210	9210	0
495	20231106	123200	36862630	9210	9210	9210	9210	0
496	20231106	123100	36862630	9210	9210	9210	9210	0
497	20231106	123000	36862630	9210	9210	9210	9210	0
498	20231106	122900	36862630	9210	9210	9210	9210	0
499	20231106	122800	36862630	9210	9210	9210	9210	5
500	20231106	122700	36816580	9240	9220	9240	9220	5
501	20231106	122600	36770460	9230	9230	9230	9230	0
502	20231106	122500	36770460	9230	9230	9230	9230	0
503	20231106	122400	36770460	9230	9230	9230	9230	0
504	20231106	122300	36770460	9230	9230	9230	9230	1
505	20231106	122200	36761230	9230	9230	9230	9230	0
506	20231106	122100	36761230	9230	9230	9230	9230	10
507	20231106	122000	36668930	9240	9240	9240	9240	0
508	20231106	121900	36668930	9240	9240	9240	9240	0
509	20231106	121800	36668930	9240	9240	9240	9240	0
510	20231106	121700	36668930	9240	9240	9240	9240	0
511	20231106	121600	36668930	9240	9240	9240	9240	1
512	20231106	121500	36659690	9210	9210	9210	9210	212
513	20231106	121400	34707170	9240	9240	9240	9240	0
514	20231106	121300	34707170	9240	9240	9240	9240	0
515	20231106	121200	34707170	9240	9240	9240	9240	0
516	20231106	121100	34707170	9240	9240	9240	9240	0
517	20231106	121000	34707170	9240	9240	9240	9240	0
518	20231106	120900	34707170	9240	9240	9240	9240	0
519	20231106	120800	34707170	9240	9240	9240	9240	0
520	20231106	120700	34707170	9240	9240	9240	9240	0
521	20231106	120600	34707170	9240	9240	9240	9240	0
522	20231106	120500	34707170	9240	9240	9240	9240	0
523	20231106	120400	34707170	9240	9240	9240	9240	0
524	20231106	120300	34707170	9240	9220	9240	9220	7
525	20231106	120200	34642610	9220	9220	9220	9220	0
526	20231106	120100	34642610	9220	9220	9220	9220	0
527	20231106	120000	34642610	9220	9220	9220	9220	1
528	20231106	115900	34633390	9230	9230	9230	9230	0
529	20231106	115800	34633390	9230	9230	9230	9230	0
530	20231106	115700	34633390	9230	9230	9230	9230	1
531	20231106	115600	34624160	9240	9240	9240	9240	0
532	20231106	115500	34624160	9240	9240	9240	9240	0
533	20231106	115400	34624160	9240	9240	9240	9240	22
534	20231106	115300	34420880	9240	9240	9240	9240	0
535	20231106	115200	34420880	9240	9240	9240	9240	0
536	20231106	115100	34420880	9240	9240	9240	9240	0
537	20231106	115000	34420880	9240	9240	9240	9240	0
538	20231106	114900	34420880	9240	9240	9240	9240	0
539	20231106	114800	34420880	9240	9240	9240	9240	0
540	20231106	114700	34420880	9240	9240	9240	9240	0
541	20231106	114600	34420880	9240	9240	9240	9240	0
542	20231106	114500	34420880	9240	9240	9240	9240	0
543	20231106	114400	34420880	9240	9240	9240	9240	0
544	20231106	114300	34420880	9240	9240	9240	9240	0
545	20231106	114200	34420880	9240	9240	9240	9240	0
546	20231106	114100	34420880	9240	9240	9240	9240	0
547	20231106	114000	34420880	9240	9240	9240	9240	0
548	20231106	113900	34420880	9240	9240	9240	9240	0
549	20231106	113800	34420880	9240	9240	9240	9240	0
550	20231106	113700	34420880	9240	9240	9240	9240	1
551	20231106	113600	34411640	9240	9240	9240	9240	0
552	20231106	113500	34411640	9240	9240	9240	9240	0
553	20231106	113400	34411640	9240	9240	9240	9240	0
554	20231106	113300	34411640	9240	9240	9240	9240	0
555	20231106	113200	34411640	9240	9240	9240	9240	0
556	20231106	113100	34411640	9240	9240	9240	9240	0
557	20231106	113000	34411640	9240	9240	9240	9240	0
558	20231106	112900	34411640	9240	9240	9240	9240	0
559	20231106	112800	34411640	9240	9240	9240	9240	0
560	20231106	112700	34411640	9240	9210	9240	9210	170
561	20231106	112600	32841560	9210	9210	9210	9210	26
562	20231106	112500	32602100	9200	9200	9200	9200	0
563	20231106	112400	32602100	9200	9200	9200	9200	40
564	20231106	112300	32234100	9200	9200	9200	9200	0
565	20231106	112200	32234100	9200	9200	9200	9200	0
566	20231106	112100	32234100	9200	9200	9200	9200	0
567	20231106	112000	32234100	9200	9230	9230	9200	550
568	20231106	111900	27165940	9240	9240	9240	9240	0
569	20231106	111800	27165940	9240	9240	9240	9240	0
570	20231106	111700	27165940	9240	9240	9240	9240	0
571	20231106	111600	27165940	9240	9240	9240	9240	100
572	20231106	111500	26241940	9240	9240	9240	9240	0
573	20231106	111400	26241940	9240	9240	9240	9240	0
574	20231106	111300	26241940	9240	9240	9240	9240	0
575	20231106	111200	26241940	9240	9240	9240	9240	1
576	20231106	111100	26232700	9240	9240	9240	9240	9
577	20231106	111000	26149540	9230	9230	9230	9230	0
578	20231106	110900	26149540	9230	9230	9230	9230	18
579	20231106	110800	25983400	9230	9230	9230	9230	21
580	20231106	110700	25789570	9230	9230	9230	9230	0
581	20231106	110600	25789570	9230	9230	9230	9230	0
582	20231106	110500	25789570	9230	9230	9230	9230	0
583	20231106	110400	25789570	9230	9230	9230	9230	0
584	20231106	110300	25789570	9230	9230	9230	9230	0
585	20231106	110200	25789570	9230	9230	9230	9230	0
586	20231106	110100	25789570	9230	9230	9230	9230	0
587	20231106	110000	25789570	9230	9230	9230	9230	0
588	20231106	105900	25789570	9230	9230	9230	9230	0
589	20231106	105800	25789570	9230	9230	9230	9230	0
590	20231106	105700	25789570	9230	9230	9230	9230	0
591	20231106	105600	25789570	9230	9230	9230	9230	0
592	20231106	105500	25789570	9230	9230	9230	9230	0
593	20231106	105400	25789570	9230	9230	9230	9230	0
594	20231106	105300	25789570	9230	9230	9230	9230	1
595	20231106	105200	25780340	9220	9220	9220	9220	6
596	20231106	105100	25725020	9240	9240	9240	9240	32
597	20231106	105000	25429340	9270	9270	9270	9270	0
598	20231106	104900	25429340	9270	9270	9270	9270	1
599	20231106	104800	25420070	9270	9270	9270	9270	0
600	20231106	104700	25420070	9270	9270	9270	9270	1
601	20231106	104600	25410800	9240	9240	9240	9240	0
602	20231106	104500	25410800	9240	9240	9240	9240	0
603	20231106	104400	25410800	9240	9240	9240	9240	0
604	20231106	104300	25410800	9240	9240	9240	9240	0
605	20231106	104200	25410800	9240	9250	9250	9220	579
606	20231106	104100	20060060	9260	9260	9260	9260	110
607	20231106	104000	19041460	9290	9290	9290	9290	0
608	20231106	103900	19041460	9290	9290	9290	9290	90
609	20231106	103800	18205360	9250	9250	9250	9250	0
610	20231106	103700	18205360	9250	9250	9250	9250	0
611	20231106	103600	18205360	9250	9250	9250	9250	0
612	20231106	103500	18205360	9250	9250	9250	9250	0
613	20231106	103400	18205360	9250	9250	9250	9250	0
614	20231106	103300	18205360	9250	9250	9250	9250	0
615	20231106	103200	18205360	9250	9250	9250	9250	0
616	20231106	103100	18205360	9250	9250	9250	9250	0
617	20231106	103000	18205360	9250	9230	9250	9230	474
618	20231106	102900	13821680	9230	9230	9230	9230	0
619	20231106	102800	13821680	9230	9230	9230	9230	0
620	20231106	102700	13821680	9230	9230	9230	9230	9
621	20231106	102600	13738610	9230	9230	9230	9230	2
622	20231106	102500	13720150	9230	9230	9230	9230	70
623	20231106	102400	13074050	9230	9230	9230	9230	0
624	20231106	102300	13074050	9230	9230	9230	9230	0
625	20231106	102200	13074050	9230	9230	9230	9230	0
626	20231106	102100	13074050	9230	9230	9230	9230	0
627	20231106	102000	13074050	9230	9230	9230	9230	0
628	20231106	101900	13074050	9230	9190	9230	9170	71
629	20231106	101800	12422160	9230	9230	9230	9230	0
630	20231106	101700	12422160	9230	9230	9230	9230	0
631	20231106	101600	12422160	9230	9230	9230	9230	0
632	20231106	101500	12422160	9230	9230	9230	9230	0
633	20231106	101400	12422160	9230	9230	9230	9230	0
634	20231106	101300	12422160	9230	9230	9230	9230	0
635	20231106	101200	12422160	9230	9230	9230	9230	2
636	20231106	101100	12403700	9200	9200	9200	9200	0
637	20231106	101000	12403700	9200	9200	9200	9200	0
638	20231106	100900	12403700	9200	9200	9200	9200	0
639	20231106	100800	12403700	9200	9200	9200	9200	0
640	20231106	100700	12403700	9200	9200	9200	9200	0
641	20231106	100600	12403700	9200	9200	9200	9200	5
642	20231106	100500	12357700	9200	9200	9200	9200	100
643	20231106	100400	11437700	9230	9230	9230	9230	0
644	20231106	100300	11437700	9230	9230	9230	9230	0
645	20231106	100200	11437700	9230	9230	9230	9230	0
646	20231106	100100	11437700	9230	9230	9230	9230	0
647	20231106	100000	11437700	9230	9230	9230	9230	0
648	20231106	095900	11437700	9230	9230	9230	9230	0
649	20231106	095800	11437700	9230	9230	9230	9230	0
650	20231106	095700	11437700	9230	9230	9230	9230	0
651	20231106	095600	11437700	9230	9230	9230	9230	4
652	20231106	095500	11400780	9230	9230	9230	9230	0
653	20231106	095400	11400780	9230	9180	9230	9180	81
654	20231106	095300	10657150	9230	9230	9230	9230	0
655	20231106	095200	10657150	9230	9230	9230	9230	3
656	20231106	095100	10629460	9230	9230	9230	9230	0
657	20231106	095000	10629460	9230	9230	9230	9230	0
658	20231106	094900	10629460	9230	9230	9230	9230	0
659	20231106	094800	10629460	9230	9230	9230	9230	0
660	20231106	094700	10629460	9230	9230	9230	9230	0
661	20231106	094600	10629460	9230	9230	9230	9230	0
662	20231106	094500	10629460	9230	9230	9230	9230	0
663	20231106	094400	10629460	9230	9230	9230	9230	0
664	20231106	094300	10629460	9230	9230	9230	9230	0
665	20231106	094200	10629460	9230	9230	9230	9230	0
666	20231106	094100	10629460	9230	9230	9230	9230	0
667	20231106	094000	10629460	9230	9230	9230	9230	0
668	20231106	093900	10629460	9230	9230	9230	9230	0
669	20231106	093800	10629460	9230	9230	9230	9230	0
670	20231106	093700	10629460	9230	9230	9230	9230	1
671	20231106	093600	10620230	9160	9230	9230	9160	358
672	20231106	093500	7332180	9220	9220	9220	9220	0
673	20231106	093400	7332180	9220	9220	9220	9220	79
674	20231106	093300	6603800	9240	9240	9240	9240	0
675	20231106	093200	6603800	9240	9240	9240	9240	0
676	20231106	093100	6603800	9240	9240	9240	9240	1
677	20231106	093000	6594560	9240	9220	9250	9220	150
678	20231106	092900	5208460	9220	9220	9220	9220	1
679	20231106	092800	5199240	9220	9220	9220	9220	2
680	20231106	092700	5180800	9160	9160	9160	9160	0
681	20231106	092600	5180800	9160	9160	9160	9160	0
682	20231106	092500	5180800	9160	9160	9160	9160	0
683	20231106	092400	5180800	9160	9160	9160	9160	0
684	20231106	092300	5180800	9160	9160	9160	9160	0
685	20231106	092200	5180800	9160	9160	9160	9160	0
686	20231106	092100	5180800	9160	9160	9160	9160	0
687	20231106	092000	5180800	9160	9160	9160	9160	0
688	20231106	091900	5180800	9160	9160	9160	9160	0
689	20231106	091800	5180800	9160	9160	9160	9160	14
690	20231106	091700	5052560	9160	9160	9160	9150	142
691	20231106	091600	3752360	9160	9160	9160	9160	0
692	20231106	091500	3752360	9160	9200	9200	9160	100
693	20231106	091400	2834200	9240	9250	9250	9240	132
694	20231106	091300	1614020	9310	9310	9310	9310	0
695	20231106	091200	1614020	9310	9240	9310	9240	27
696	20231106	091100	1364050	9240	9240	9240	9240	0
697	20231106	091000	1364050	9240	9240	9240	9240	0
698	20231106	090900	1364050	9240	9240	9240	9240	2
699	20231106	090800	1345570	9240	9250	9250	9240	6
700	20231106	090700	1290100	9360	9360	9360	9360	0
701	20231106	090600	1290100	9360	9360	9360	9360	0
702	20231106	090500	1290100	9360	9360	9360	9360	0
703	20231106	090400	1290100	9360	9360	9360	9360	0
704	20231106	090300	1290100	9360	9360	9360	9360	0
705	20231106	090200	1290100	9360	9340	9360	9200	22
706	20231106	090100	1085990	9190	9190	9190	9190	10
707	20231106	090000	994090	9150	9390	9390	9150	106