KissMeData/365270/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211500	378350200	9240	9240	9240	9240	209
3	20231106	211400	378350200	9240	9240	9240	9240	0
4	20231106	211300	378350200	9240	9240	9240	9240	0
5	20231106	211200	378350200	9240	9240	9240	9240	0
6	20231106	211100	378350200	9240	9240	9240	9240	0
7	20231106	211000	378350200	9240	9240	9240	9240	0
8	20231106	210900	378350200	9240	9240	9240	9240	0
9	20231106	210800	378350200	9240	9240	9240	9240	0
10	20231106	210700	378350200	9240	9240	9240	9240	0
11	20231106	210600	378350200	9240	9240	9240	9240	0
12	20231106	210500	378350200	9240	9240	9240	9240	0
13	20231106	210400	378350200	9240	9240	9240	9240	0
14	20231106	210300	378350200	9240	9240	9240	9240	0
15	20231106	210200	378350200	9240	9240	9240	9240	0
16	20231106	210100	378350200	9240	9240	9240	9240	0
17	20231106	210000	378350200	9240	9240	9240	9240	0
18	20231106	205900	378350200	9240	9240	9240	9240	0
19	20231106	205800	378350200	9240	9240	9240	9240	0
20	20231106	205700	378350200	9240	9240	9240	9240	0
21	20231106	205600	378350200	9240	9240	9240	9240	0
22	20231106	205500	378350200	9240	9240	9240	9240	0
23	20231106	205400	378350200	9240	9240	9240	9240	0
24	20231106	205300	378350200	9240	9240	9240	9240	0
25	20231106	205200	378350200	9240	9240	9240	9240	0
26	20231106	205100	378350200	9240	9240	9240	9240	0
27	20231106	205000	378350200	9240	9240	9240	9240	0
28	20231106	204900	378350200	9240	9240	9240	9240	0
29	20231106	204800	378350200	9240	9240	9240	9240	0
30	20231106	204700	378350200	9240	9240	9240	9240	0
31	20231106	204600	378350200	9240	9240	9240	9240	0
32	20231106	204500	378350200	9240	9240	9240	9240	209
33	20231106	204400	378350200	9240	9240	9240	9240	0
34	20231106	204300	378350200	9240	9240	9240	9240	0
35	20231106	204200	378350200	9240	9240	9240	9240	0
36	20231106	204100	378350200	9240	9240	9240	9240	0
37	20231106	204000	378350200	9240	9240	9240	9240	0
38	20231106	203900	378350200	9240	9240	9240	9240	0
39	20231106	203800	378350200	9240	9240	9240	9240	0
40	20231106	203700	378350200	9240	9240	9240	9240	0
41	20231106	203600	378350200	9240	9240	9240	9240	0
42	20231106	203500	378350200	9240	9240	9240	9240	0
43	20231106	203400	378350200	9240	9240	9240	9240	0
44	20231106	203300	378350200	9240	9240	9240	9240	0
45	20231106	203200	378350200	9240	9240	9240	9240	0
46	20231106	203100	378350200	9240	9240	9240	9240	0
47	20231106	203000	378350200	9240	9240	9240	9240	0
48	20231106	202900	378350200	9240	9240	9240	9240	0
49	20231106	202800	378350200	9240	9240	9240	9240	0
50	20231106	202700	378350200	9240	9240	9240	9240	0
51	20231106	202600	378350200	9240	9240	9240	9240	0
52	20231106	202500	378350200	9240	9240	9240	9240	0
53	20231106	202400	378350200	9240	9240	9240	9240	0
54	20231106	202300	378350200	9240	9240	9240	9240	0
55	20231106	202200	378350200	9240	9240	9240	9240	0
56	20231106	202100	378350200	9240	9240	9240	9240	0
57	20231106	202000	378350200	9240	9240	9240	9240	0
58	20231106	201900	378350200	9240	9240	9240	9240	0
59	20231106	201800	378350200	9240	9240	9240	9240	0
60	20231106	201700	378350200	9240	9240	9240	9240	0
61	20231106	201600	378350200	9240	9240	9240	9240	0
62	20231106	201500	378350200	9240	9240	9240	9240	209
63	20231106	201400	378350200	9240	9240	9240	9240	0
64	20231106	201300	378350200	9240	9240	9240	9240	0
65	20231106	201200	378350200	9240	9240	9240	9240	0
66	20231106	201100	378350200	9240	9240	9240	9240	0
67	20231106	201000	378350200	9240	9240	9240	9240	0
68	20231106	200900	378350200	9240	9240	9240	9240	0
69	20231106	200800	378350200	9240	9240	9240	9240	0
70	20231106	200700	378350200	9240	9240	9240	9240	0
71	20231106	200600	378350200	9240	9240	9240	9240	0
72	20231106	200500	378350200	9240	9240	9240	9240	0
73	20231106	200400	378350200	9240	9240	9240	9240	0
74	20231106	200300	378350200	9240	9240	9240	9240	0
75	20231106	200200	378350200	9240	9240	9240	9240	0
76	20231106	200100	378350200	9240	9240	9240	9240	0
77	20231106	200000	378350200	9240	9240	9240	9240	0
78	20231106	195900	378350200	9240	9240	9240	9240	0
79	20231106	195800	378350200	9240	9240	9240	9240	0
80	20231106	195700	378350200	9240	9240	9240	9240	0
81	20231106	195600	378350200	9240	9240	9240	9240	0
82	20231106	195500	378350200	9240	9240	9240	9240	0
83	20231106	195400	378350200	9240	9240	9240	9240	0
84	20231106	195300	378350200	9240	9240	9240	9240	0
85	20231106	195200	378350200	9240	9240	9240	9240	0
86	20231106	195100	378350200	9240	9240	9240	9240	0
87	20231106	195000	378350200	9240	9240	9240	9240	0
88	20231106	194900	378350200	9240	9240	9240	9240	0
89	20231106	194800	378350200	9240	9240	9240	9240	0
90	20231106	194700	378350200	9240	9240	9240	9240	0
91	20231106	194600	378350200	9240	9240	9240	9240	0
92	20231106	194500	378350200	9240	9240	9240	9240	209
93	20231106	194400	378350200	9240	9240	9240	9240	0
94	20231106	194300	378350200	9240	9240	9240	9240	0
95	20231106	194200	378350200	9240	9240	9240	9240	0
96	20231106	194100	378350200	9240	9240	9240	9240	0
97	20231106	194000	378350200	9240	9240	9240	9240	0
98	20231106	193900	378350200	9240	9240	9240	9240	0
99	20231106	193800	378350200	9240	9240	9240	9240	0
100	20231106	193700	378350200	9240	9240	9240	9240	0
101	20231106	193600	378350200	9240	9240	9240	9240	0
102	20231106	193500	378350200	9240	9240	9240	9240	0
103	20231106	193400	378350200	9240	9240	9240	9240	0
104	20231106	193300	378350200	9240	9240	9240	9240	0
105	20231106	193200	378350200	9240	9240	9240	9240	0
106	20231106	193100	378350200	9240	9240	9240	9240	0
107	20231106	193000	378350200	9240	9240	9240	9240	0
108	20231106	192900	378350200	9240	9240	9240	9240	0
109	20231106	192800	378350200	9240	9240	9240	9240	0
110	20231106	192700	378350200	9240	9240	9240	9240	0
111	20231106	192600	378350200	9240	9240	9240	9240	0
112	20231106	192500	378350200	9240	9240	9240	9240	0
113	20231106	192400	378350200	9240	9240	9240	9240	0
114	20231106	192300	378350200	9240	9240	9240	9240	0
115	20231106	192200	378350200	9240	9240	9240	9240	0
116	20231106	192100	378350200	9240	9240	9240	9240	0
117	20231106	192000	378350200	9240	9240	9240	9240	0
118	20231106	191900	378350200	9240	9240	9240	9240	0
119	20231106	191800	378350200	9240	9240	9240	9240	0
120	20231106	191700	378350200	9240	9240	9240	9240	0
121	20231106	191600	378350200	9240	9240	9240	9240	0
122	20231106	191500	378350200	9240	9240	9240	9240	209
123	20231106	191400	378350200	9240	9240	9240	9240	0
124	20231106	191300	378350200	9240	9240	9240	9240	0
125	20231106	191200	378350200	9240	9240	9240	9240	0
126	20231106	191100	378350200	9240	9240	9240	9240	0
127	20231106	191000	378350200	9240	9240	9240	9240	0
128	20231106	190900	378350200	9240	9240	9240	9240	0
129	20231106	190800	378350200	9240	9240	9240	9240	0
130	20231106	190700	378350200	9240	9240	9240	9240	0
131	20231106	190600	378350200	9240	9240	9240	9240	0
132	20231106	190500	378350200	9240	9240	9240	9240	0
133	20231106	190400	378350200	9240	9240	9240	9240	0
134	20231106	190300	378350200	9240	9240	9240	9240	0
135	20231106	190200	378350200	9240	9240	9240	9240	0
136	20231106	190100	378350200	9240	9240	9240	9240	0
137	20231106	190000	378350200	9240	9240	9240	9240	0
138	20231106	185900	378350200	9240	9240	9240	9240	0
139	20231106	185800	378350200	9240	9240	9240	9240	0
140	20231106	185700	378350200	9240	9240	9240	9240	0
141	20231106	185600	378350200	9240	9240	9240	9240	0
142	20231106	185500	378350200	9240	9240	9240	9240	0
143	20231106	185400	378350200	9240	9240	9240	9240	0
144	20231106	185300	378350200	9240	9240	9240	9240	0
145	20231106	185200	378350200	9240	9240	9240	9240	0
146	20231106	185100	378350200	9240	9240	9240	9240	0
147	20231106	185000	378350200	9240	9240	9240	9240	0
148	20231106	184900	378350200	9240	9240	9240	9240	0
149	20231106	184800	378350200	9240	9240	9240	9240	0
150	20231106	184700	378350200	9240	9240	9240	9240	0
151	20231106	184600	378350200	9240	9240	9240	9240	0
152	20231106	184500	378350200	9240	9240	9240	9240	209
153	20231106	184400	378350200	9240	9240	9240	9240	0
154	20231106	184300	378350200	9240	9240	9240	9240	0
155	20231106	184200	378350200	9240	9240	9240	9240	0
156	20231106	184100	378350200	9240	9240	9240	9240	0
157	20231106	184000	378350200	9240	9240	9240	9240	0
158	20231106	183900	378350200	9240	9240	9240	9240	0
159	20231106	183800	378350200	9240	9240	9240	9240	0
160	20231106	183700	378350200	9240	9240	9240	9240	0
161	20231106	183600	378350200	9240	9240	9240	9240	0
162	20231106	183500	378350200	9240	9240	9240	9240	0
163	20231106	183400	378350200	9240	9240	9240	9240	0
164	20231106	183300	378350200	9240	9240	9240	9240	0
165	20231106	183200	378350200	9240	9240	9240	9240	0
166	20231106	183100	378350200	9240	9240	9240	9240	0
167	20231106	183000	378350200	9240	9240	9240	9240	0
168	20231106	182900	378350200	9240	9240	9240	9240	0
169	20231106	182800	378350200	9240	9240	9240	9240	0
170	20231106	182700	378350200	9240	9240	9240	9240	0
171	20231106	182600	378350200	9240	9240	9240	9240	0
172	20231106	182500	378350200	9240	9240	9240	9240	0
173	20231106	182400	378350200	9240	9240	9240	9240	0
174	20231106	182300	378350200	9240	9240	9240	9240	0
175	20231106	182200	378350200	9240	9240	9240	9240	0
176	20231106	182100	378350200	9240	9240	9240	9240	0
177	20231106	182000	378350200	9240	9240	9240	9240	0
178	20231106	181900	378350200	9240	9240	9240	9240	0
179	20231106	181800	378350200	9240	9240	9240	9240	0
180	20231106	181700	378350200	9240	9240	9240	9240	0
181	20231106	181600	378350200	9240	9240	9240	9240	0
182	20231106	181500	378350200	9240	9240	9240	9240	209
183	20231106	181400	378350200	9240	9240	9240	9240	0
184	20231106	181300	378350200	9240	9240	9240	9240	0
185	20231106	181200	378350200	9240	9240	9240	9240	0
186	20231106	181100	378350200	9240	9240	9240	9240	0
187	20231106	181000	378350200	9240	9240	9240	9240	0
188	20231106	180900	378350200	9240	9240	9240	9240	0
189	20231106	180800	378350200	9240	9240	9240	9240	0
190	20231106	180700	378350200	9240	9240	9240	9240	0
191	20231106	180600	378350200	9240	9240	9240	9240	0
192	20231106	180500	378350200	9240	9240	9240	9240	0
193	20231106	180400	378350200	9240	9240	9240	9240	0
194	20231106	180300	378350200	9240	9240	9240	9240	0
195	20231106	180200	378350200	9240	9240	9240	9240	0
196	20231106	180100	378350200	9240	9240	9240	9240	0
197	20231106	180000	378350200	9240	9240	9240	9240	0
198	20231106	175900	378350200	9240	9240	9240	9240	0
199	20231106	175800	378350200	9240	9240	9240	9240	0
200	20231106	175700	378350200	9240	9240	9240	9240	0
201	20231106	175600	378350200	9240	9240	9240	9240	0
202	20231106	175500	378350200	9240	9240	9240	9240	0
203	20231106	175400	378350200	9240	9240	9240	9240	0
204	20231106	175300	378350200	9240	9240	9240	9240	0
205	20231106	175200	378350200	9240	9240	9240	9240	0
206	20231106	175100	378350200	9240	9240	9240	9240	0
207	20231106	175000	378350200	9240	9240	9240	9240	0
208	20231106	174900	378350200	9240	9240	9240	9240	0
209	20231106	174800	378350200	9240	9240	9240	9240	0
210	20231106	174700	378350200	9240	9240	9240	9240	0
211	20231106	174600	378350200	9240	9240	9240	9240	0
212	20231106	174500	378350200	9240	9240	9240	9240	209
213	20231106	174400	378350200	9240	9240	9240	9240	0
214	20231106	174300	378350200	9240	9240	9240	9240	0
215	20231106	174200	378350200	9240	9240	9240	9240	0
216	20231106	174100	378350200	9240	9240	9240	9240	0
217	20231106	174000	378350200	9240	9240	9240	9240	0
218	20231106	173900	378350200	9240	9240	9240	9240	0
219	20231106	173800	378350200	9240	9240	9240	9240	0
220	20231106	173700	378350200	9240	9240	9240	9240	0
221	20231106	173600	378350200	9240	9240	9240	9240	0
222	20231106	173500	378350200	9240	9240	9240	9240	0
223	20231106	173400	378350200	9240	9240	9240	9240	0
224	20231106	173300	378350200	9240	9240	9240	9240	0
225	20231106	173200	378350200	9240	9240	9240	9240	0
226	20231106	173100	378350200	9240	9240	9240	9240	0
227	20231106	173000	378350200	9240	9240	9240	9240	0
228	20231106	172900	378350200	9240	9240	9240	9240	0
229	20231106	172800	378350200	9240	9240	9240	9240	0
230	20231106	172700	378350200	9240	9240	9240	9240	0
231	20231106	172600	378350200	9240	9240	9240	9240	0
232	20231106	172500	378350200	9240	9240	9240	9240	0
233	20231106	172400	378350200	9240	9240	9240	9240	0
234	20231106	172300	378350200	9240	9240	9240	9240	0
235	20231106	172200	378350200	9240	9240	9240	9240	0
236	20231106	172100	378350200	9240	9240	9240	9240	0
237	20231106	172000	378350200	9240	9240	9240	9240	0
238	20231106	171900	378350200	9240	9240	9240	9240	0
239	20231106	171800	378350200	9240	9240	9240	9240	0
240	20231106	171700	378350200	9240	9240	9240	9240	0
241	20231106	171600	378350200	9240	9240	9240	9240	0
242	20231106	171500	378350200	9240	9240	9240	9240	209
243	20231106	171400	378350200	9240	9240	9240	9240	0
244	20231106	171300	378350200	9240	9240	9240	9240	0
245	20231106	171200	378350200	9240	9240	9240	9240	0
246	20231106	171100	378350200	9240	9240	9240	9240	0
247	20231106	171000	378350200	9240	9240	9240	9240	0
248	20231106	170900	378350200	9240	9240	9240	9240	0
249	20231106	170800	378350200	9240	9240	9240	9240	0
250	20231106	170700	378350200	9240	9240	9240	9240	0
251	20231106	170600	378350200	9240	9240	9240	9240	0
252	20231106	170500	378350200	9240	9240	9240	9240	0
253	20231106	170400	378350200	9240	9240	9240	9240	0
254	20231106	170300	378350200	9240	9240	9240	9240	0
255	20231106	170200	378350200	9240	9240	9240	9240	0
256	20231106	170100	378350200	9240	9240	9240	9240	0
257	20231106	170000	378350200	9240	9240	9240	9240	0
258	20231106	165900	378350200	9240	9240	9240	9240	0
259	20231106	165800	378350200	9240	9240	9240	9240	0
260	20231106	165700	378350200	9240	9240	9240	9240	0
261	20231106	165600	378350200	9240	9240	9240	9240	0
262	20231106	165500	378350200	9240	9240	9240	9240	0
263	20231106	165400	378350200	9240	9240	9240	9240	0
264	20231106	165300	378350200	9240	9240	9240	9240	0
265	20231106	165200	378350200	9240	9240	9240	9240	0
266	20231106	165100	378350200	9240	9240	9240	9240	0
267	20231106	165000	378350200	9240	9240	9240	9240	0
268	20231106	164900	378350200	9240	9240	9240	9240	0
269	20231106	164800	378350200	9240	9240	9240	9240	0
270	20231106	164700	378350200	9240	9240	9240	9240	0
271	20231106	164600	378350200	9240	9240	9240	9240	0
272	20231106	164500	378350200	9240	9240	9240	9240	209
273	20231106	164400	378350200	9240	9240	9240	9240	0
274	20231106	164300	378350200	9240	9240	9240	9240	0
275	20231106	164200	378350200	9240	9240	9240	9240	0
276	20231106	164100	378350200	9240	9240	9240	9240	0
277	20231106	164000	378350200	9240	9240	9240	9240	0
278	20231106	163900	378350200	9240	9240	9240	9240	0
279	20231106	163800	378350200	9240	9240	9240	9240	0
280	20231106	163700	378350200	9240	9240	9240	9240	0
281	20231106	163600	378350200	9240	9240	9240	9240	0
282	20231106	163500	378350200	9240	9240	9240	9240	0
283	20231106	163400	378350200	9240	9240	9240	9240	0
284	20231106	163300	378350200	9240	9240	9240	9240	0
285	20231106	163200	378350200	9240	9240	9240	9240	0
286	20231106	163100	378350200	9240	9240	9240	9240	0
287	20231106	163000	378350200	9240	9240	9240	9240	0
288	20231106	162900	378350200	9240	9240	9240	9240	0
289	20231106	162800	378350200	9240	9240	9240	9240	0
290	20231106	162700	378350200	9240	9240	9240	9240	0
291	20231106	162600	378350200	9240	9240	9240	9240	0
292	20231106	162500	378350200	9240	9240	9240	9240	0
293	20231106	162400	378350200	9240	9240	9240	9240	0
294	20231106	162300	378350200	9240	9240	9240	9240	0
295	20231106	162200	378350200	9240	9240	9240	9240	0
296	20231106	162100	378350200	9240	9240	9240	9240	0
297	20231106	162000	378350200	9240	9240	9240	9240	0
298	20231106	161900	378350200	9240	9240	9240	9240	0
299	20231106	161800	378350200	9240	9240	9240	9240	0
300	20231106	161700	378350200	9240	9240	9240	9240	0
301	20231106	161600	378350200	9240	9240	9240	9240	0
302	20231106	161500	378350200	9240	9240	9240	9240	209
303	20231106	161400	378350200	9240	9240	9240	9240	0
304	20231106	161300	378350200	9240	9240	9240	9240	0
305	20231106	161200	378350200	9240	9240	9240	9240	0
306	20231106	161100	378350200	9240	9240	9240	9240	0
307	20231106	161000	378350200	9240	9240	9240	9240	0
308	20231106	160900	378350200	9240	9240	9240	9240	0
309	20231106	160800	378350200	9240	9240	9240	9240	0
310	20231106	160700	378350200	9240	9240	9240	9240	0
311	20231106	160600	378350200	9240	9240	9240	9240	0
312	20231106	160500	378350200	9240	9240	9240	9240	0
313	20231106	160400	378350200	9240	9240	9240	9240	0
314	20231106	160300	378350200	9240	9240	9240	9240	0
315	20231106	160200	378350200	9240	9240	9240	9240	0
316	20231106	160100	378350200	9240	9240	9240	9240	0
317	20231106	160000	378350200	9240	9240	9240	9240	0
318	20231106	155900	378350200	9240	9240	9240	9240	0
319	20231106	155800	378350200	9240	9240	9240	9240	0
320	20231106	155700	378350200	9240	9240	9240	9240	0
321	20231106	155600	378350200	9240	9240	9240	9240	0
322	20231106	155500	378350200	9240	9240	9240	9240	0
323	20231106	155400	378350200	9240	9240	9240	9240	0
324	20231106	155300	378350200	9240	9240	9240	9240	0
325	20231106	155200	378350200	9240	9240	9240	9240	0
326	20231106	155100	378350200	9240	9240	9240	9240	0
327	20231106	155000	378350200	9240	9240	9240	9240	0
328	20231106	154900	378350200	9240	9240	9240	9240	0
329	20231106	154800	378350200	9240	9240	9240	9240	0
330	20231106	154700	378350200	9240	9240	9240	9240	0
331	20231106	154600	378350200	9240	9240	9240	9240	0
332	20231106	154500	378350200	9240	9240	9240	9240	209
333	20231106	154400	378350200	9240	9240	9240	9240	0
334	20231106	154300	378350200	9240	9240	9240	9240	0
335	20231106	154200	378350200	9240	9240	9240	9240	0
336	20231106	154100	378350200	9240	9240	9240	9240	0
337	20231106	154000	378350200	9240	9240	9240	9240	0
338	20231106	153900	378350200	9240	9240	9240	9240	0
339	20231106	153800	378350200	9240	9240	9240	9240	0
340	20231106	153700	378350200	9240	9240	9240	9240	0
341	20231106	153600	378350200	9240	9240	9240	9240	0
342	20231106	153500	378350200	9240	9240	9240	9240	0
343	20231106	153400	378350200	9240	9240	9240	9240	0
344	20231106	153300	378350200	9240	9240	9240	9240	0
345	20231106	153200	378350200	9240	9240	9240	9240	0
346	20231106	153100	378350200	9240	9240	9240	9240	0
347	20231106	153000	378350200	9240	9240	9240	9240	209
348	20231106	152900	376419040	9250	9250	9250	9250	0
349	20231106	152800	376419040	9250	9250	9250	9250	0
350	20231106	152700	376419040	9250	9250	9250	9250	0
351	20231106	152600	376419040	9250	9250	9250	9250	0
352	20231106	152500	376419040	9250	9250	9250	9250	0
353	20231106	152400	376419040	9250	9250	9250	9250	0
354	20231106	152300	376419040	9250	9250	9250	9250	0
355	20231106	152200	376419040	9250	9250	9250	9250	0
356	20231106	152100	376419040	9250	9250	9250	9250	0
357	20231106	152000	376419040	9250	9250	9250	9250	0
358	20231106	151900	376419040	9250	9250	9250	9250	0
359	20231106	151800	376419040	9250	9250	9250	9250	67
360	20231106	151700	375799290	9270	9270	9270	9270	0
361	20231106	151600	375799290	9270	9200	9270	9200	301
362	20231106	151500	373020950	9200	9200	9200	9200	0
363	20231106	151400	373020950	9200	9200	9200	9200	0
364	20231106	151300	373020950	9200	9200	9200	9200	0
365	20231106	151200	373020950	9200	9200	9200	9200	33
366	20231106	151100	372717350	9200	9200	9200	9200	29
367	20231106	151000	372450550	9200	9200	9200	9200	5
368	20231106	150900	372404550	9200	9200	9200	9200	1
369	20231106	150800	372395350	9150	9150	9150	9150	1
370	20231106	150700	372386200	9220	9220	9220	9220	0
371	20231106	150600	372386200	9220	9220	9220	9220	54
372	20231106	150500	371888320	9220	9220	9220	9220	2
373	20231106	150400	371869880	9230	9230	9230	9230	0
374	20231106	150300	371869880	9230	9230	9230	9230	0
375	20231106	150200	371869880	9230	9230	9230	9230	0
376	20231106	150100	371869880	9230	9230	9230	9230	0
377	20231106	150000	371869880	9230	9230	9230	9230	1
378	20231106	145900	371860650	9280	9280	9280	9280	0
379	20231106	145800	371860650	9280	9280	9280	9280	0
380	20231106	145700	371860650	9280	9190	9280	9100	1171
381	20231106	145600	361152370	9200	9200	9200	9200	200
382	20231106	145500	359312370	9190	9200	9200	9190	221
383	20231106	145400	357281350	9200	9200	9200	9200	0
384	20231106	145300	357281350	9200	9200	9200	9200	0
385	20231106	145200	357281350	9200	9200	9200	9200	11
386	20231106	145100	357180150	9200	9230	9230	9200	1233
387	20231106	145000	345831830	9230	9230	9230	9230	29
388	20231106	144900	345564160	9260	9260	9260	9260	0
389	20231106	144800	345564160	9260	9260	9260	9260	0
390	20231106	144700	345564160	9260	9260	9260	9260	11
391	20231106	144600	345462300	9260	9260	9260	9260	0
392	20231106	144500	345462300	9260	9260	9260	9260	21
393	20231106	144400	345267840	9260	9260	9260	9260	0
394	20231106	144300	345267840	9260	9260	9260	9260	0
395	20231106	144200	345267840	9260	9260	9260	9260	0
396	20231106	144100	345267840	9260	9260	9260	9260	1
397	20231106	144000	345258580	9220	9230	9230	9220	500
398	20231106	143900	340648530	9260	9270	9270	9220	344
399	20231106	143800	337467580	9290	9290	9290	9290	0
400	20231106	143700	337467580	9290	9290	9290	9290	12
401	20231106	143600	337356100	9290	9290	9290	9290	0
402	20231106	143500	337356100	9290	9290	9290	9290	1
403	20231106	143400	337346810	9290	9290	9290	9290	4
404	20231106	143300	337309650	9290	9280	9290	9280	88
405	20231106	143200	336492160	9270	9270	9270	9270	2
406	20231106	143100	336473620	9290	9290	9290	9290	0
407	20231106	143000	336473620	9290	9290	9290	9290	0
408	20231106	142900	336473620	9290	9290	9290	9290	0
409	20231106	142800	336473620	9290	9290	9290	9290	0
410	20231106	142700	336473620	9290	9290	9290	9290	0
411	20231106	142600	336473620	9290	9290	9290	9290	0
412	20231106	142500	336473620	9290	9290	9290	9290	1
413	20231106	142400	336464330	9290	9290	9290	9290	0
414	20231106	142300	336464330	9290	9290	9290	9290	10
415	20231106	142200	336371430	9290	9290	9290	9290	0
416	20231106	142100	336371430	9290	9290	9290	9290	0
417	20231106	142000	336371430	9290	9290	9290	9290	0
418	20231106	141900	336371430	9290	9290	9290	9290	0
419	20231106	141800	336371430	9290	9290	9290	9290	7
420	20231106	141700	336306400	9290	9290	9290	9290	0
421	20231106	141600	336306400	9290	9290	9290	9290	0
422	20231106	141500	336306400	9290	9290	9290	9290	50
423	20231106	141400	335841900	9290	9290	9290	9290	0
424	20231106	141300	335841900	9290	9290	9290	9290	5
425	20231106	141200	335795450	9300	9300	9300	9300	0
426	20231106	141100	335795450	9300	9300	9300	9300	0
427	20231106	141000	335795450	9300	9300	9300	9300	0
428	20231106	140900	335795450	9300	9300	9300	9300	1
429	20231106	140800	335786150	9280	9280	9280	9280	2
430	20231106	140700	335767590	9280	9290	9290	9280	137
431	20231106	140600	334494960	9290	9280	9290	9280	200
432	20231106	140500	332637960	9280	9280	9280	9280	0
433	20231106	140400	332637960	9280	9280	9280	9280	1
434	20231106	140300	332628680	9240	9240	9240	9240	1
435	20231106	140200	332619440	9290	9290	9290	9290	1
436	20231106	140100	332610150	9230	9250	9250	9230	215
437	20231106	140000	330625550	9260	9270	9270	9260	420
438	20231106	135900	326736300	9290	9290	9290	9290	0
439	20231106	135800	326736300	9290	9290	9290	9290	20
440	20231106	135700	326550500	9280	9280	9280	9280	11
441	20231106	135600	326448420	9310	9310	9310	9310	10
442	20231106	135500	326355320	9310	9280	9310	9260	48
443	20231106	135400	325909910	9280	9280	9280	9280	95
444	20231106	135300	325028310	9310	9310	9310	9310	0
445	20231106	135200	325028310	9310	9310	9310	9310	0
446	20231106	135100	325028310	9310	9310	9310	9310	0
447	20231106	135000	325028310	9310	9310	9310	9310	0
448	20231106	134900	325028310	9310	9310	9310	9290	3
449	20231106	134800	325000400	9290	9300	9310	9290	870
450	20231106	134700	316909460	9310	9310	9310	9310	1
451	20231106	134600	316900150	9300	9300	9300	9300	20
452	20231106	134500	316714150	9300	9300	9300	9300	20
453	20231106	134400	316528150	9300	9300	9300	9300	11
454	20231106	134300	316425850	9320	9300	9320	9300	1636
455	20231106	134200	301210990	9290	9290	9290	9290	332
456	20231106	134100	298126710	9290	9290	9290	9290	100
457	20231106	134000	297197710	9290	9290	9290	9290	0
458	20231106	133900	297197710	9290	9290	9290	9290	1
459	20231106	133800	297188420	9290	9290	9290	9290	156
460	20231106	133700	295739180	9260	9300	9300	9260	1415
461	20231106	133600	282612350	9290	9260	9300	9260	475
462	20231106	133500	278199620	9290	9280	9290	9280	3
463	20231106	133400	278171770	9280	9280	9280	9270	175
464	20231106	133300	276547970	9270	9270	9270	9270	108
465	20231106	133200	275546810	9270	9260	9270	9260	21
466	20231106	133100	275352250	9260	9250	9260	9250	993
467	20231106	133000	266166990	9250	9250	9250	9250	2
468	20231106	132900	266148490	9240	9240	9240	9240	10
469	20231106	132800	266056090	9250	9250	9250	9250	0
470	20231106	132700	266056090	9250	9250	9250	9250	1
471	20231106	132600	266046840	9250	9250	9250	9250	0
472	20231106	132500	266046840	9250	9240	9250	9240	328
473	20231106	132400	263014530	9240	9230	9240	9230	11
474	20231106	132300	262912990	9230	9230	9230	9230	0
475	20231106	132200	262912990	9230	9230	9230	9230	412
476	20231106	132100	259110230	9230	9230	9230	9230	1
477	20231106	132000	259101000	9220	9210	9220	9210	365
478	20231106	131900	255736680	9210	9210	9210	9210	0
479	20231106	131800	255736680	9210	9210	9210	9210	1
480	20231106	131700	255727470	9170	9170	9170	9170	0
481	20231106	131600	255727470	9170	9170	9170	9170	0
482	20231106	131500	255727470	9170	9170	9170	9170	0
483	20231106	131400	255727470	9170	9170	9170	9170	79
484	20231106	131300	255003040	9210	9210	9210	9210	0
485	20231106	131200	255003040	9210	9210	9210	9210	1
486	20231106	131100	254993830	9150	9150	9150	9150	0
487	20231106	131000	254993830	9150	9150	9150	9150	238
488	20231106	130900	252816130	9210	9210	9210	9210	1
489	20231106	130800	252806920	9210	9210	9210	9210	91
490	20231106	130700	251968810	9210	9210	9210	9210	0
491	20231106	130600	251968810	9210	9220	9220	9210	132
492	20231106	130500	250751820	9210	9210	9210	9210	5
493	20231106	130400	250705770	9210	9210	9210	9210	1
494	20231106	130300	250696560	9210	9210	9210	9210	1
495	20231106	130200	250687350	9220	9220	9220	9220	0
496	20231106	130100	250687350	9220	9220	9220	9220	5
497	20231106	130000	250641250	9210	9210	9210	9210	1089
498	20231106	125900	240611560	9220	9220	9220	9220	1
499	20231106	125800	240602340	9210	9210	9220	9210	35
500	20231106	125700	240279710	9220	9220	9220	9220	412
501	20231106	125600	236481070	9210	9180	9210	9180	1005
502	20231106	125500	227233070	9170	9170	9170	9170	22
503	20231106	125400	227031330	9170	9170	9170	9170	0
504	20231106	125300	227031330	9170	9170	9170	9170	0
505	20231106	125200	227031330	9170	9170	9170	9170	0
506	20231106	125100	227031330	9170	9170	9170	9170	0
507	20231106	125000	227031330	9170	9170	9170	9170	0
508	20231106	124900	227031330	9170	9170	9170	9170	20
509	20231106	124800	226847930	9170	9140	9170	9140	4
510	20231106	124700	226811340	9140	9140	9140	9130	4
511	20231106	124600	226774800	9140	9140	9140	9140	0
512	20231106	124500	226774800	9140	9140	9140	9140	15
513	20231106	124400	226637700	9140	9140	9140	9140	0
514	20231106	124300	226637700	9140	9140	9140	9140	0
515	20231106	124200	226637700	9140	9140	9140	9140	1
516	20231106	124100	226628560	9170	9140	9170	9140	218
517	20231106	124000	224631760	9150	9150	9150	9150	0
518	20231106	123900	224631760	9150	9150	9150	9150	0
519	20231106	123800	224631760	9150	9150	9150	9150	0
520	20231106	123700	224631760	9150	9150	9150	9150	1
521	20231106	123600	224622610	9150	9150	9150	9150	0
522	20231106	123500	224622610	9150	9150	9150	9150	5
523	20231106	123400	224576860	9150	9150	9150	9150	0
524	20231106	123300	224576860	9150	9150	9150	9150	0
525	20231106	123200	224576860	9150	9150	9150	9150	20
526	20231106	123100	224393860	9150	9150	9150	9150	0
527	20231106	123000	224393860	9150	9150	9150	9150	0
528	20231106	122900	224393860	9150	9150	9150	9150	1
529	20231106	122800	224384710	9130	9130	9130	9130	2
530	20231106	122700	224366450	9150	9150	9150	9150	0
531	20231106	122600	224366450	9150	9150	9150	9150	0
532	20231106	122500	224366450	9150	9150	9150	9150	3
533	20231106	122400	224339000	9150	9150	9150	9150	1
534	20231106	122300	224329850	9120	9120	9120	9120	0
535	20231106	122200	224329850	9120	9130	9130	9120	5
536	20231106	122100	224284220	9130	9130	9130	9130	10
537	20231106	122000	224192920	9130	9130	9130	9130	30
538	20231106	121900	223919020	9150	9150	9150	9150	0
539	20231106	121800	223919020	9150	9150	9150	9150	0
540	20231106	121700	223919020	9150	9150	9150	9150	0
541	20231106	121600	223919020	9150	9150	9150	9150	0
542	20231106	121500	223919020	9150	9150	9150	9150	0
543	20231106	121400	223919020	9150	9150	9150	9150	841
544	20231106	121300	216223870	9150	9150	9150	9150	0
545	20231106	121200	216223870	9150	9150	9150	9150	0
546	20231106	121100	216223870	9150	9150	9150	9150	47
547	20231106	121000	215793820	9150	9150	9150	9150	0
548	20231106	120900	215793820	9150	9140	9150	9130	165
549	20231106	120800	214284890	9150	9150	9150	9150	130
550	20231106	120700	213095390	9140	9140	9140	9140	0
551	20231106	120600	213095390	9140	9140	9140	9140	0
552	20231106	120500	213095390	9140	9140	9140	9140	6
553	20231106	120400	213040550	9160	9160	9160	9160	1
554	20231106	120300	213031390	9160	9160	9160	9160	0
555	20231106	120200	213031390	9160	9150	9160	9130	10
556	20231106	120100	212939910	9150	9150	9150	9150	0
557	20231106	120000	212939910	9150	9150	9150	9150	0
558	20231106	115900	212939910	9150	9150	9150	9150	0
559	20231106	115800	212939910	9150	9120	9150	9120	7
560	20231106	115700	212876040	9130	9130	9130	9130	1
561	20231106	115600	212866910	9130	9140	9140	9130	2
562	20231106	115500	212848640	9140	9140	9140	9140	0
563	20231106	115400	212848640	9140	9150	9150	9140	42
564	20231106	115300	212464360	9150	9150	9150	9150	1
565	20231106	115200	212455210	9150	9150	9150	9150	0
566	20231106	115100	212455210	9150	9150	9150	9150	0
567	20231106	115000	212455210	9150	9150	9150	9150	0
568	20231106	114900	212455210	9150	9150	9150	9150	0
569	20231106	114800	212455210	9150	9150	9150	9150	0
570	20231106	114700	212455210	9150	9150	9150	9150	1
571	20231106	114600	212446060	9110	9110	9110	9110	0
572	20231106	114500	212446060	9110	9150	9150	9110	21
573	20231106	114400	212253950	9150	9150	9150	9150	0
574	20231106	114300	212253950	9150	9150	9150	9150	1
575	20231106	114200	212244800	9100	9100	9100	9100	1
576	20231106	114100	212235700	9100	9100	9100	9100	7
577	20231106	114000	212172000	9100	9100	9100	9100	100
578	20231106	113900	211262000	9150	9150	9150	9150	0
579	20231106	113800	211262000	9150	9150	9150	9150	0
580	20231106	113700	211262000	9150	9150	9150	9150	0
581	20231106	113600	211262000	9150	9150	9150	9150	0
582	20231106	113500	211262000	9150	9150	9150	9150	0
583	20231106	113400	211262000	9150	9150	9150	9150	0
584	20231106	113300	211262000	9150	9150	9150	9150	1
585	20231106	113200	211252850	9090	9090	9090	9080	146
586	20231106	113100	209925720	9080	9100	9100	9080	90
587	20231106	113000	209107420	9100	9100	9100	9100	443
588	20231106	112900	205076120	9100	9100	9100	9100	65
589	20231106	112800	204484620	9160	9160	9160	9160	8
590	20231106	112700	204411340	9170	9170	9170	9170	1
591	20231106	112600	204402170	9110	9110	9110	9110	1
592	20231106	112500	204393060	9140	9140	9140	9140	2
593	20231106	112400	204374780	9170	9170	9180	9170	24
594	20231106	112300	204154690	9180	9150	9180	9150	478
595	20231106	112200	199771460	9150	9150	9150	9150	5
596	20231106	112100	199725710	9140	9120	9140	9120	53
597	20231106	112000	199241390	9140	9140	9140	9140	1
598	20231106	111900	199232250	9100	9100	9100	9100	40
599	20231106	111800	198868250	9100	9100	9100	9100	87
600	20231106	111700	198076550	9090	9090	9090	9090	10
601	20231106	111600	197985650	9080	9080	9080	9080	0
602	20231106	111500	197985650	9080	9100	9100	9080	1053
603	20231106	111400	188418160	9110	9170	9170	9110	2
604	20231106	111300	188399880	9170	9170	9170	9170	0
605	20231106	111200	188399880	9170	9170	9170	9170	0
606	20231106	111100	188399880	9170	9170	9170	9170	0
607	20231106	111000	188399880	9170	9110	9170	9110	11
608	20231106	110900	188299610	9170	9170	9170	9170	100
609	20231106	110800	187382610	9170	9150	9170	9150	16
610	20231106	110700	187236190	9170	9170	9170	9170	1
611	20231106	110600	187227020	9110	9110	9110	9110	0
612	20231106	110500	187227020	9110	9110	9110	9110	1
613	20231106	110400	187217910	9110	9110	9110	9110	104
614	20231106	110300	186270470	9110	9120	9120	9110	17
615	20231106	110200	186115580	9110	9110	9110	9110	50
616	20231106	110100	185660080	9100	9100	9100	9100	0
617	20231106	110000	185660080	9100	9110	9110	9100	520
618	20231106	105900	180927920	9110	9110	9110	9110	44
619	20231106	105800	180527080	9110	9120	9120	9110	501
620	20231106	105700	175962260	9120	9120	9120	9120	23
621	20231106	105600	175752500	9130	9140	9140	9130	43
622	20231106	105500	175359800	9150	9170	9170	9150	50
623	20231106	105400	174901690	9170	9170	9170	9170	20
624	20231106	105300	174718290	9170	9170	9170	9170	11
625	20231106	105200	174617420	9170	9180	9180	9170	11
626	20231106	105100	174516450	9180	9210	9210	9180	10
627	20231106	105000	174424400	9210	9210	9210	9210	50
628	20231106	104900	173963900	9210	9190	9210	9190	9
629	20231106	104800	173881170	9190	9190	9190	9190	2
630	20231106	104700	173862790	9210	9210	9210	9210	24
631	20231106	104600	173641750	9210	9200	9210	9200	4
632	20231106	104500	173604930	9200	9200	9200	9200	509
633	20231106	104400	168922130	9200	9200	9210	9200	32
634	20231106	104300	168627720	9200	9200	9200	9200	0
635	20231106	104200	168627720	9200	9200	9200	9200	5
636	20231106	104100	168581720	9200	9200	9200	9200	4
637	20231106	104000	168544920	9200	9200	9200	9200	24
638	20231106	103900	168324120	9200	9200	9200	9190	115
639	20231106	103800	167266140	9200	9200	9200	9200	0
640	20231106	103700	167266140	9200	9190	9200	9190	262
641	20231106	103600	164856240	9190	9190	9190	9190	543
642	20231106	103500	159866070	9190	9180	9190	9180	105
643	20231106	103400	158901220	9190	9190	9190	9190	3
644	20231106	103300	158873650	9190	9150	9190	9150	801
645	20231106	103200	151532750	9160	9160	9160	9160	0
646	20231106	103100	151532750	9160	9160	9160	9160	151
647	20231106	103000	150149590	9160	9160	9160	9160	0
648	20231106	102900	150149590	9160	9160	9160	9160	0
649	20231106	102800	150149590	9160	9160	9160	9160	0
650	20231106	102700	150149590	9160	9160	9160	9160	0
651	20231106	102600	150149590	9160	9100	9160	9100	122
652	20231106	102500	149036950	9120	9120	9120	9120	1
653	20231106	102400	149027830	9110	9110	9110	9110	5
654	20231106	102300	148982280	9110	9120	9120	9110	139
655	20231106	102200	147715100	9120	9130	9130	9120	130
656	20231106	102100	146528950	9130	9130	9130	9130	32
657	20231106	102000	146236790	9150	9160	9160	9150	202
658	20231106	101900	144388460	9160	9150	9160	9150	10
659	20231106	101800	144296920	9170	9170	9170	9170	0
660	20231106	101700	144296920	9170	9170	9170	9170	0
661	20231106	101600	144296920	9170	9170	9170	9170	0
662	20231106	101500	144296920	9170	9170	9170	9170	0
663	20231106	101400	144296920	9170	9170	9170	9170	1
664	20231106	101300	144287750	9130	9130	9130	9130	2
665	20231106	101200	144269490	9130	9130	9130	9130	358
666	20231106	101100	141000950	9120	9120	9120	9120	39
667	20231106	101000	140645270	9130	9130	9130	9130	11
668	20231106	100900	140544840	9130	9160	9160	9130	289
669	20231106	100800	137905070	9160	9160	9160	9160	10
670	20231106	100700	137813470	9160	9160	9160	9160	1
671	20231106	100600	137804310	9160	9160	9160	9160	0
672	20231106	100500	137804310	9160	9160	9160	9160	0
673	20231106	100400	137804310	9160	9160	9160	9160	107
674	20231106	100300	136824190	9110	9110	9110	9110	2
675	20231106	100200	136805970	9110	9160	9160	9110	88
676	20231106	100100	135999940	9160	9160	9160	9160	1
677	20231106	100000	135990780	9170	9170	9170	9170	200
678	20231106	095900	134156780	9170	9150	9170	9150	43
679	20231106	095800	133762510	9170	9170	9170	9170	0
680	20231106	095700	133762510	9170	9130	9170	9130	182
681	20231106	095600	132099560	9130	9130	9130	9130	14
682	20231106	095500	131971740	9130	9080	9130	9080	3146
683	20231106	095400	103348350	9080	9080	9080	9080	2310
684	20231106	095300	82373550	9050	9050	9050	9050	0
685	20231106	095200	82373550	9050	9050	9050	9050	0
686	20231106	095100	82373550	9050	9050	9050	9050	16
687	20231106	095000	82228750	9050	9050	9050	9050	24
688	20231106	094900	82011550	9050	9050	9050	9050	281
689	20231106	094800	79468500	9050	9050	9050	9050	0
690	20231106	094700	79468500	9050	9050	9050	9050	0
691	20231106	094600	79468500	9050	9050	9050	9050	0
692	20231106	094500	79468500	9050	9050	9050	9040	374
693	20231106	094400	76083840	9080	9080	9080	9080	0
694	20231106	094300	76083840	9080	9080	9080	9080	0
695	20231106	094200	76083840	9080	9080	9080	9080	1
696	20231106	094100	76074760	9080	9080	9080	9080	1
697	20231106	094000	76065680	9080	9080	9080	9080	0
698	20231106	093900	76065680	9080	9070	9080	9070	464
699	20231106	093800	71853690	9050	9050	9050	9050	20
700	20231106	093700	71672690	9050	9050	9050	9050	0
701	20231106	093600	71672690	9050	9050	9050	9050	3
702	20231106	093500	71645540	9070	9070	9070	9070	5
703	20231106	093400	71600190	9080	9080	9080	9080	0
704	20231106	093300	71600190	9080	9080	9080	9080	0
705	20231106	093200	71600190	9080	9080	9080	9080	0
706	20231106	093100	71600190	9080	9080	9080	9080	501
707	20231106	093000	67051110	9080	9080	9080	9080	0
708	20231106	092900	67051110	9080	9080	9080	9080	0
709	20231106	092800	67051110	9080	9080	9080	9080	31
710	20231106	092700	66769630	9090	9030	9090	9010	205
711	20231106	092600	64911330	9030	9030	9030	9030	111
712	20231106	092500	63909000	9030	9030	9030	9030	0
713	20231106	092400	63909000	9030	9040	9040	9030	394
714	20231106	092300	60350600	9100	9100	9100	9100	0
715	20231106	092200	60350600	9100	9070	9100	9070	180
716	20231106	092100	58714810	9050	9050	9050	9050	62
717	20231106	092000	58153710	9030	9030	9030	9030	1241
718	20231106	091900	46947480	9030	9000	9030	9000	419
719	20231106	091800	43172240	8960	8960	8960	8960	0
720	20231106	091700	43172240	8960	9010	9010	8960	310
721	20231106	091600	40394140	9010	9010	9010	8960	218
722	20231106	091500	38439960	9010	9010	9010	9010	0
723	20231106	091400	38439960	9010	8960	9010	8960	301
724	20231106	091300	35742950	8940	8940	8940	8940	0
725	20231106	091200	35742950	8940	8940	8940	8940	0
726	20231106	091100	35742950	8940	8940	8940	8940	0
727	20231106	091000	35742950	8940	8940	8940	8940	51
728	20231106	090900	35287010	8940	9000	9020	8940	1995
729	20231106	090800	17362940	9000	9000	9000	9000	10
730	20231106	090700	17272940	9000	9010	9010	9000	473
731	20231106	090600	13014870	9030	9000	9030	9000	67
732	20231106	090500	12411810	9000	9020	9020	9000	193
733	20231106	090400	10674790	9020	9000	9020	9000	21
734	20231106	090300	10485610	8990	8950	8990	8950	231
735	20231106	090200	8408960	8950	8960	8960	8950	80
736	20231106	090100	7692860	8940	9030	9040	8940	285
737	20231106	090000	5142590	9020	9040	9050	9020	569