KissMeData/228850/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204200	228077750	9350	9350	9350	9350	11
3	20231106	204100	228077750	9350	9350	9350	9350	0
4	20231106	204000	228077750	9350	9350	9350	9350	0
5	20231106	203900	228077750	9350	9350	9350	9350	0
6	20231106	203800	228077750	9350	9350	9350	9350	0
7	20231106	203700	228077750	9350	9350	9350	9350	0
8	20231106	203600	228077750	9350	9350	9350	9350	0
9	20231106	203500	228077750	9350	9350	9350	9350	0
10	20231106	203400	228077750	9350	9350	9350	9350	0
11	20231106	203300	228077750	9350	9350	9350	9350	0
12	20231106	203200	228077750	9350	9350	9350	9350	0
13	20231106	203100	228077750	9350	9350	9350	9350	0
14	20231106	203000	228077750	9350	9350	9350	9350	0
15	20231106	202900	228077750	9350	9350	9350	9350	0
16	20231106	202800	228077750	9350	9350	9350	9350	0
17	20231106	202700	228077750	9350	9350	9350	9350	0
18	20231106	202600	228077750	9350	9350	9350	9350	0
19	20231106	202500	228077750	9350	9350	9350	9350	0
20	20231106	202400	228077750	9350	9350	9350	9350	0
21	20231106	202300	228077750	9350	9350	9350	9350	0
22	20231106	202200	228077750	9350	9350	9350	9350	0
23	20231106	202100	228077750	9350	9350	9350	9350	0
24	20231106	202000	228077750	9350	9350	9350	9350	0
25	20231106	201900	228077750	9350	9350	9350	9350	0
26	20231106	201800	228077750	9350	9350	9350	9350	0
27	20231106	201700	228077750	9350	9350	9350	9350	0
28	20231106	201600	228077750	9350	9350	9350	9350	0
29	20231106	201500	228077750	9350	9350	9350	9350	0
30	20231106	201400	228077750	9350	9350	9350	9350	0
31	20231106	201300	228077750	9350	9350	9350	9350	0
32	20231106	201200	228077750	9350	9350	9350	9350	11
33	20231106	201100	228077750	9350	9350	9350	9350	0
34	20231106	201000	228077750	9350	9350	9350	9350	0
35	20231106	200900	228077750	9350	9350	9350	9350	0
36	20231106	200800	228077750	9350	9350	9350	9350	0
37	20231106	200700	228077750	9350	9350	9350	9350	0
38	20231106	200600	228077750	9350	9350	9350	9350	0
39	20231106	200500	228077750	9350	9350	9350	9350	0
40	20231106	200400	228077750	9350	9350	9350	9350	0
41	20231106	200300	228077750	9350	9350	9350	9350	0
42	20231106	200200	228077750	9350	9350	9350	9350	0
43	20231106	200100	228077750	9350	9350	9350	9350	0
44	20231106	200000	228077750	9350	9350	9350	9350	0
45	20231106	195900	228077750	9350	9350	9350	9350	0
46	20231106	195800	228077750	9350	9350	9350	9350	0
47	20231106	195700	228077750	9350	9350	9350	9350	0
48	20231106	195600	228077750	9350	9350	9350	9350	0
49	20231106	195500	228077750	9350	9350	9350	9350	0
50	20231106	195400	228077750	9350	9350	9350	9350	0
51	20231106	195300	228077750	9350	9350	9350	9350	0
52	20231106	195200	228077750	9350	9350	9350	9350	0
53	20231106	195100	228077750	9350	9350	9350	9350	0
54	20231106	195000	228077750	9350	9350	9350	9350	0
55	20231106	194900	228077750	9350	9350	9350	9350	0
56	20231106	194800	228077750	9350	9350	9350	9350	0
57	20231106	194700	228077750	9350	9350	9350	9350	0
58	20231106	194600	228077750	9350	9350	9350	9350	0
59	20231106	194500	228077750	9350	9350	9350	9350	0
60	20231106	194400	228077750	9350	9350	9350	9350	0
61	20231106	194300	228077750	9350	9350	9350	9350	0
62	20231106	194200	228077750	9350	9350	9350	9350	11
63	20231106	194100	228077750	9350	9350	9350	9350	0
64	20231106	194000	228077750	9350	9350	9350	9350	0
65	20231106	193900	228077750	9350	9350	9350	9350	0
66	20231106	193800	228077750	9350	9350	9350	9350	0
67	20231106	193700	228077750	9350	9350	9350	9350	0
68	20231106	193600	228077750	9350	9350	9350	9350	0
69	20231106	193500	228077750	9350	9350	9350	9350	0
70	20231106	193400	228077750	9350	9350	9350	9350	0
71	20231106	193300	228077750	9350	9350	9350	9350	0
72	20231106	193200	228077750	9350	9350	9350	9350	0
73	20231106	193100	228077750	9350	9350	9350	9350	0
74	20231106	193000	228077750	9350	9350	9350	9350	0
75	20231106	192900	228077750	9350	9350	9350	9350	0
76	20231106	192800	228077750	9350	9350	9350	9350	0
77	20231106	192700	228077750	9350	9350	9350	9350	0
78	20231106	192600	228077750	9350	9350	9350	9350	0
79	20231106	192500	228077750	9350	9350	9350	9350	0
80	20231106	192400	228077750	9350	9350	9350	9350	0
81	20231106	192300	228077750	9350	9350	9350	9350	0
82	20231106	192200	228077750	9350	9350	9350	9350	0
83	20231106	192100	228077750	9350	9350	9350	9350	0
84	20231106	192000	228077750	9350	9350	9350	9350	0
85	20231106	191900	228077750	9350	9350	9350	9350	0
86	20231106	191800	228077750	9350	9350	9350	9350	0
87	20231106	191700	228077750	9350	9350	9350	9350	0
88	20231106	191600	228077750	9350	9350	9350	9350	0
89	20231106	191500	228077750	9350	9350	9350	9350	0
90	20231106	191400	228077750	9350	9350	9350	9350	0
91	20231106	191300	228077750	9350	9350	9350	9350	0
92	20231106	191200	228077750	9350	9350	9350	9350	11
93	20231106	191100	228077750	9350	9350	9350	9350	0
94	20231106	191000	228077750	9350	9350	9350	9350	0
95	20231106	190900	228077750	9350	9350	9350	9350	0
96	20231106	190800	228077750	9350	9350	9350	9350	0
97	20231106	190700	228077750	9350	9350	9350	9350	0
98	20231106	190600	228077750	9350	9350	9350	9350	0
99	20231106	190500	228077750	9350	9350	9350	9350	0
100	20231106	190400	228077750	9350	9350	9350	9350	0
101	20231106	190300	228077750	9350	9350	9350	9350	0
102	20231106	190200	228077750	9350	9350	9350	9350	0
103	20231106	190100	228077750	9350	9350	9350	9350	0
104	20231106	190000	228077750	9350	9350	9350	9350	0
105	20231106	185900	228077750	9350	9350	9350	9350	0
106	20231106	185800	228077750	9350	9350	9350	9350	0
107	20231106	185700	228077750	9350	9350	9350	9350	0
108	20231106	185600	228077750	9350	9350	9350	9350	0
109	20231106	185500	228077750	9350	9350	9350	9350	0
110	20231106	185400	228077750	9350	9350	9350	9350	0
111	20231106	185300	228077750	9350	9350	9350	9350	0
112	20231106	185200	228077750	9350	9350	9350	9350	0
113	20231106	185100	228077750	9350	9350	9350	9350	0
114	20231106	185000	228077750	9350	9350	9350	9350	0
115	20231106	184900	228077750	9350	9350	9350	9350	0
116	20231106	184800	228077750	9350	9350	9350	9350	0
117	20231106	184700	228077750	9350	9350	9350	9350	0
118	20231106	184600	228077750	9350	9350	9350	9350	0
119	20231106	184500	228077750	9350	9350	9350	9350	0
120	20231106	184400	228077750	9350	9350	9350	9350	0
121	20231106	184300	228077750	9350	9350	9350	9350	0
122	20231106	184200	228077750	9350	9350	9350	9350	11
123	20231106	184100	228077750	9350	9350	9350	9350	0
124	20231106	184000	228077750	9350	9350	9350	9350	0
125	20231106	183900	228077750	9350	9350	9350	9350	0
126	20231106	183800	228077750	9350	9350	9350	9350	0
127	20231106	183700	228077750	9350	9350	9350	9350	0
128	20231106	183600	228077750	9350	9350	9350	9350	0
129	20231106	183500	228077750	9350	9350	9350	9350	0
130	20231106	183400	228077750	9350	9350	9350	9350	0
131	20231106	183300	228077750	9350	9350	9350	9350	0
132	20231106	183200	228077750	9350	9350	9350	9350	0
133	20231106	183100	228077750	9350	9350	9350	9350	0
134	20231106	183000	228077750	9350	9350	9350	9350	0
135	20231106	182900	228077750	9350	9350	9350	9350	0
136	20231106	182800	228077750	9350	9350	9350	9350	0
137	20231106	182700	228077750	9350	9350	9350	9350	0
138	20231106	182600	228077750	9350	9350	9350	9350	0
139	20231106	182500	228077750	9350	9350	9350	9350	0
140	20231106	182400	228077750	9350	9350	9350	9350	0
141	20231106	182300	228077750	9350	9350	9350	9350	0
142	20231106	182200	228077750	9350	9350	9350	9350	0
143	20231106	182100	228077750	9350	9350	9350	9350	0
144	20231106	182000	228077750	9350	9350	9350	9350	0
145	20231106	181900	228077750	9350	9350	9350	9350	0
146	20231106	181800	228077750	9350	9350	9350	9350	0
147	20231106	181700	228077750	9350	9350	9350	9350	0
148	20231106	181600	228077750	9350	9350	9350	9350	0
149	20231106	181500	228077750	9350	9350	9350	9350	0
150	20231106	181400	228077750	9350	9350	9350	9350	0
151	20231106	181300	228077750	9350	9350	9350	9350	0
152	20231106	181200	228077750	9350	9350	9350	9350	11
153	20231106	181100	228077750	9350	9350	9350	9350	0
154	20231106	181000	228077750	9350	9350	9350	9350	0
155	20231106	180900	228077750	9350	9350	9350	9350	0
156	20231106	180800	228077750	9350	9350	9350	9350	0
157	20231106	180700	228077750	9350	9350	9350	9350	0
158	20231106	180600	228077750	9350	9350	9350	9350	0
159	20231106	180500	228077750	9350	9350	9350	9350	0
160	20231106	180400	228077750	9350	9350	9350	9350	0
161	20231106	180300	228077750	9350	9350	9350	9350	0
162	20231106	180200	228077750	9350	9350	9350	9350	0
163	20231106	180100	228077750	9350	9350	9350	9350	0
164	20231106	180000	228077750	9350	9350	9350	9350	0
165	20231106	175900	228077750	9350	9350	9350	9350	0
166	20231106	175800	228077750	9350	9350	9350	9350	0
167	20231106	175700	228077750	9350	9350	9350	9350	0
168	20231106	175600	228077750	9350	9350	9350	9350	0
169	20231106	175500	228077750	9350	9350	9350	9350	0
170	20231106	175400	228077750	9350	9350	9350	9350	0
171	20231106	175300	228077750	9350	9350	9350	9350	0
172	20231106	175200	228077750	9350	9350	9350	9350	0
173	20231106	175100	228077750	9350	9350	9350	9350	0
174	20231106	175000	228077750	9350	9350	9350	9350	0
175	20231106	174900	228077750	9350	9350	9350	9350	0
176	20231106	174800	228077750	9350	9350	9350	9350	0
177	20231106	174700	228077750	9350	9350	9350	9350	0
178	20231106	174600	228077750	9350	9350	9350	9350	0
179	20231106	174500	228077750	9350	9350	9350	9350	0
180	20231106	174400	228077750	9350	9350	9350	9350	0
181	20231106	174300	228077750	9350	9350	9350	9350	0
182	20231106	174200	228077750	9350	9350	9350	9350	11
183	20231106	174100	228077750	9350	9350	9350	9350	0
184	20231106	174000	228077750	9350	9350	9350	9350	0
185	20231106	173900	228077750	9350	9350	9350	9350	0
186	20231106	173800	228077750	9350	9350	9350	9350	0
187	20231106	173700	228077750	9350	9350	9350	9350	0
188	20231106	173600	228077750	9350	9350	9350	9350	0
189	20231106	173500	228077750	9350	9350	9350	9350	0
190	20231106	173400	228077750	9350	9350	9350	9350	0
191	20231106	173300	228077750	9350	9350	9350	9350	0
192	20231106	173200	228077750	9350	9350	9350	9350	0
193	20231106	173100	228077750	9350	9350	9350	9350	0
194	20231106	173000	228077750	9350	9350	9350	9350	0
195	20231106	172900	228077750	9350	9350	9350	9350	0
196	20231106	172800	228077750	9350	9350	9350	9350	0
197	20231106	172700	228077750	9350	9350	9350	9350	0
198	20231106	172600	228077750	9350	9350	9350	9350	0
199	20231106	172500	228077750	9350	9350	9350	9350	0
200	20231106	172400	228077750	9350	9350	9350	9350	0
201	20231106	172300	228077750	9350	9350	9350	9350	0
202	20231106	172200	228077750	9350	9350	9350	9350	0
203	20231106	172100	228077750	9350	9350	9350	9350	0
204	20231106	172000	228077750	9350	9350	9350	9350	0
205	20231106	171900	228077750	9350	9350	9350	9350	0
206	20231106	171800	228077750	9350	9350	9350	9350	0
207	20231106	171700	228077750	9350	9350	9350	9350	0
208	20231106	171600	228077750	9350	9350	9350	9350	0
209	20231106	171500	228077750	9350	9350	9350	9350	0
210	20231106	171400	228077750	9350	9350	9350	9350	0
211	20231106	171300	228077750	9350	9350	9350	9350	0
212	20231106	171200	228077750	9350	9350	9350	9350	11
213	20231106	171100	228077750	9350	9350	9350	9350	0
214	20231106	171000	228077750	9350	9350	9350	9350	0
215	20231106	170900	228077750	9350	9350	9350	9350	0
216	20231106	170800	228077750	9350	9350	9350	9350	0
217	20231106	170700	228077750	9350	9350	9350	9350	0
218	20231106	170600	228077750	9350	9350	9350	9350	0
219	20231106	170500	228077750	9350	9350	9350	9350	0
220	20231106	170400	228077750	9350	9350	9350	9350	0
221	20231106	170300	228077750	9350	9350	9350	9350	0
222	20231106	170200	228077750	9350	9350	9350	9350	0
223	20231106	170100	228077750	9350	9350	9350	9350	0
224	20231106	170000	228077750	9350	9350	9350	9350	0
225	20231106	165900	228077750	9350	9350	9350	9350	0
226	20231106	165800	228077750	9350	9350	9350	9350	0
227	20231106	165700	228077750	9350	9350	9350	9350	0
228	20231106	165600	228077750	9350	9350	9350	9350	0
229	20231106	165500	228077750	9350	9350	9350	9350	0
230	20231106	165400	228077750	9350	9350	9350	9350	0
231	20231106	165300	228077750	9350	9350	9350	9350	0
232	20231106	165200	228077750	9350	9350	9350	9350	0
233	20231106	165100	228077750	9350	9350	9350	9350	0
234	20231106	165000	228077750	9350	9350	9350	9350	0
235	20231106	164900	228077750	9350	9350	9350	9350	0
236	20231106	164800	228077750	9350	9350	9350	9350	0
237	20231106	164700	228077750	9350	9350	9350	9350	0
238	20231106	164600	228077750	9350	9350	9350	9350	0
239	20231106	164500	228077750	9350	9350	9350	9350	0
240	20231106	164400	228077750	9350	9350	9350	9350	0
241	20231106	164300	228077750	9350	9350	9350	9350	0
242	20231106	164200	228077750	9350	9350	9350	9350	11
243	20231106	164100	228077750	9350	9350	9350	9350	0
244	20231106	164000	228077750	9350	9350	9350	9350	0
245	20231106	163900	228077750	9350	9350	9350	9350	0
246	20231106	163800	228077750	9350	9350	9350	9350	0
247	20231106	163700	228077750	9350	9350	9350	9350	0
248	20231106	163600	228077750	9350	9350	9350	9350	0
249	20231106	163500	228077750	9350	9350	9350	9350	0
250	20231106	163400	228077750	9350	9350	9350	9350	0
251	20231106	163300	228077750	9350	9350	9350	9350	0
252	20231106	163200	228077750	9350	9350	9350	9350	0
253	20231106	163100	228077750	9350	9350	9350	9350	0
254	20231106	163000	228077750	9350	9350	9350	9350	0
255	20231106	162900	228077750	9350	9350	9350	9350	0
256	20231106	162800	228077750	9350	9350	9350	9350	0
257	20231106	162700	228077750	9350	9350	9350	9350	0
258	20231106	162600	228077750	9350	9350	9350	9350	0
259	20231106	162500	228077750	9350	9350	9350	9350	0
260	20231106	162400	228077750	9350	9350	9350	9350	0
261	20231106	162300	228077750	9350	9350	9350	9350	0
262	20231106	162200	228077750	9350	9350	9350	9350	0
263	20231106	162100	228077750	9350	9350	9350	9350	0
264	20231106	162000	228077750	9350	9350	9350	9350	0
265	20231106	161900	228077750	9350	9350	9350	9350	0
266	20231106	161800	228077750	9350	9350	9350	9350	0
267	20231106	161700	228077750	9350	9350	9350	9350	0
268	20231106	161600	228077750	9350	9350	9350	9350	0
269	20231106	161500	228077750	9350	9350	9350	9350	0
270	20231106	161400	228077750	9350	9350	9350	9350	0
271	20231106	161300	228077750	9350	9350	9350	9350	0
272	20231106	161200	228077750	9350	9350	9350	9350	11
273	20231106	161100	228077750	9350	9350	9350	9350	0
274	20231106	161000	228077750	9350	9350	9350	9350	0
275	20231106	160900	228077750	9350	9350	9350	9350	0
276	20231106	160800	228077750	9350	9350	9350	9350	0
277	20231106	160700	228077750	9350	9350	9350	9350	0
278	20231106	160600	228077750	9350	9350	9350	9350	0
279	20231106	160500	228077750	9350	9350	9350	9350	0
280	20231106	160400	228077750	9350	9350	9350	9350	0
281	20231106	160300	228077750	9350	9350	9350	9350	0
282	20231106	160200	228077750	9350	9350	9350	9350	0
283	20231106	160100	228077750	9350	9350	9350	9350	0
284	20231106	160000	228077750	9350	9350	9350	9350	0
285	20231106	155900	228077750	9350	9350	9350	9350	0
286	20231106	155800	228077750	9350	9350	9350	9350	0
287	20231106	155700	228077750	9350	9350	9350	9350	0
288	20231106	155600	228077750	9350	9350	9350	9350	0
289	20231106	155500	228077750	9350	9350	9350	9350	0
290	20231106	155400	228077750	9350	9350	9350	9350	0
291	20231106	155300	228077750	9350	9350	9350	9350	0
292	20231106	155200	228077750	9350	9350	9350	9350	0
293	20231106	155100	228077750	9350	9350	9350	9350	0
294	20231106	155000	228077750	9350	9350	9350	9350	0
295	20231106	154900	228077750	9350	9350	9350	9350	0
296	20231106	154800	228077750	9350	9350	9350	9350	0
297	20231106	154700	228077750	9350	9350	9350	9350	0
298	20231106	154600	228077750	9350	9350	9350	9350	0
299	20231106	154500	228077750	9350	9350	9350	9350	0
300	20231106	154400	228077750	9350	9350	9350	9350	0
301	20231106	154300	228077750	9350	9350	9350	9350	0
302	20231106	154200	228077750	9350	9350	9350	9350	11
303	20231106	154100	228077750	9350	9350	9350	9350	0
304	20231106	154000	228077750	9350	9350	9350	9350	0
305	20231106	153900	228077750	9350	9350	9350	9350	0
306	20231106	153800	228077750	9350	9350	9350	9350	0
307	20231106	153700	228077750	9350	9350	9350	9350	0
308	20231106	153600	228077750	9350	9350	9350	9350	0
309	20231106	153500	228077750	9350	9350	9350	9350	0
310	20231106	153400	228077750	9350	9350	9350	9350	0
311	20231106	153300	228077750	9350	9350	9350	9350	0
312	20231106	153200	228077750	9350	9350	9350	9350	0
313	20231106	153100	228077750	9350	9350	9350	9350	0
314	20231106	153000	228077750	9350	9350	9350	9350	11
315	20231106	152900	227974900	9340	9340	9340	9340	0
316	20231106	152800	227974900	9340	9340	9340	9340	0
317	20231106	152700	227974900	9340	9340	9340	9340	0
318	20231106	152600	227974900	9340	9340	9340	9340	0
319	20231106	152500	227974900	9340	9340	9340	9340	0
320	20231106	152400	227974900	9340	9340	9340	9340	0
321	20231106	152300	227974900	9340	9340	9340	9340	0
322	20231106	152200	227974900	9340	9340	9340	9340	0
323	20231106	152100	227974900	9340	9340	9340	9340	0
324	20231106	152000	227974900	9340	9340	9340	9340	0
325	20231106	151900	227974900	9340	9340	9340	9340	0
326	20231106	151800	227974900	9340	9340	9340	9340	109
327	20231106	151700	226956840	9340	9340	9340	9340	0
328	20231106	151600	226956840	9340	9340	9340	9340	0
329	20231106	151500	226956840	9340	9340	9340	9340	0
330	20231106	151400	226956840	9340	9340	9340	9340	0
331	20231106	151300	226956840	9340	9340	9340	9340	0
332	20231106	151200	226956840	9340	9340	9340	9340	11
333	20231106	151100	226854100	9340	9340	9340	9340	0
334	20231106	151000	226854100	9340	9340	9340	9340	0
335	20231106	150900	226854100	9340	9340	9340	9340	0
336	20231106	150800	226854100	9340	9340	9340	9340	0
337	20231106	150700	226854100	9340	9340	9340	9340	0
338	20231106	150600	226854100	9340	9340	9340	9340	0
339	20231106	150500	226854100	9340	9340	9340	9340	0
340	20231106	150400	226854100	9340	9340	9340	9340	0
341	20231106	150300	226854100	9340	9340	9340	9340	0
342	20231106	150200	226854100	9340	9340	9340	9340	3
343	20231106	150100	226826080	9340	9340	9340	9340	0
344	20231106	150000	226826080	9340	9340	9340	9340	0
345	20231106	145900	226826080	9340	9340	9340	9340	0
346	20231106	145800	226826080	9340	9340	9340	9340	108
347	20231106	145700	225817360	9340	9340	9340	9340	0
348	20231106	145600	225817360	9340	9340	9340	9340	0
349	20231106	145500	225817360	9340	9340	9340	9340	0
350	20231106	145400	225817360	9340	9340	9340	9340	0
351	20231106	145300	225817360	9340	9340	9340	9340	0
352	20231106	145200	225817360	9340	9340	9340	9340	0
353	20231106	145100	225817360	9340	9340	9340	9340	0
354	20231106	145000	225817360	9340	9340	9340	9340	0
355	20231106	144900	225817360	9340	9340	9340	9340	0
356	20231106	144800	225817360	9340	9340	9340	9340	0
357	20231106	144700	225817360	9340	9340	9340	9340	0
358	20231106	144600	225817360	9340	9340	9340	9340	0
359	20231106	144500	225817360	9340	9340	9340	9340	0
360	20231106	144400	225817360	9340	9340	9340	9340	0
361	20231106	144300	225817360	9340	9340	9340	9340	0
362	20231106	144200	225817360	9340	9340	9340	9340	0
363	20231106	144100	225817360	9340	9340	9340	9340	0
364	20231106	144000	225817360	9340	9340	9340	9340	0
365	20231106	143900	225817360	9340	9340	9340	9340	50
366	20231106	143800	225350360	9340	9340	9340	9340	1
367	20231106	143700	225341020	9310	9310	9310	9310	200
368	20231106	143600	223479020	9310	9310	9310	9310	0
369	20231106	143500	223479020	9310	9310	9310	9310	0
370	20231106	143400	223479020	9310	9310	9310	9310	0
371	20231106	143300	223479020	9310	9310	9310	9310	2
372	20231106	143200	223460400	9310	9310	9310	9310	42
373	20231106	143100	223069380	9300	9300	9300	9300	0
374	20231106	143000	223069380	9300	9300	9300	9300	0
375	20231106	142900	223069380	9300	9300	9300	9300	200
376	20231106	142800	221209380	9310	9310	9310	9310	8
377	20231106	142700	221134900	9340	9340	9340	9340	0
378	20231106	142600	221134900	9340	9340	9340	9340	0
379	20231106	142500	221134900	9340	9340	9340	9340	0
380	20231106	142400	221134900	9340	9340	9340	9340	0
381	20231106	142300	221134900	9340	9340	9340	9340	0
382	20231106	142200	221134900	9340	9340	9340	9340	1
383	20231106	142100	221125560	9340	9340	9340	9340	0
384	20231106	142000	221125560	9340	9340	9340	9340	0
385	20231106	141900	221125560	9340	9340	9340	9340	0
386	20231106	141800	221125560	9340	9340	9340	9340	0
387	20231106	141700	221125560	9340	9340	9340	9340	0
388	20231106	141600	221125560	9340	9340	9340	9340	0
389	20231106	141500	221125560	9340	9340	9340	9340	0
390	20231106	141400	221125560	9340	9340	9340	9340	0
391	20231106	141300	221125560	9340	9340	9340	9340	0
392	20231106	141200	221125560	9340	9340	9340	9340	0
393	20231106	141100	221125560	9340	9340	9340	9340	0
394	20231106	141000	221125560	9340	9340	9340	9340	0
395	20231106	140900	221125560	9340	9340	9340	9340	0
396	20231106	140800	221125560	9340	9340	9340	9340	0
397	20231106	140700	221125560	9340	9340	9340	9340	50
398	20231106	140600	220658560	9340	9340	9340	9340	0
399	20231106	140500	220658560	9340	9340	9340	9340	0
400	20231106	140400	220658560	9340	9340	9340	9340	0
401	20231106	140300	220658560	9340	9340	9340	9340	0
402	20231106	140200	220658560	9340	9340	9340	9340	0
403	20231106	140100	220658560	9340	9340	9340	9340	1
404	20231106	140000	220649220	9300	9300	9300	9300	0
405	20231106	135900	220649220	9300	9300	9300	9300	0
406	20231106	135800	220649220	9300	9300	9300	9300	0
407	20231106	135700	220649220	9300	9300	9300	9300	0
408	20231106	135600	220649220	9300	9300	9300	9300	0
409	20231106	135500	220649220	9300	9300	9300	9300	0
410	20231106	135400	220649220	9300	9300	9300	9300	0
411	20231106	135300	220649220	9300	9300	9300	9300	0
412	20231106	135200	220649220	9300	9300	9300	9300	112
413	20231106	135100	219607620	9280	9280	9280	9280	0
414	20231106	135000	219607620	9280	9280	9280	9280	0
415	20231106	134900	219607620	9280	9280	9280	9280	0
416	20231106	134800	219607620	9280	9280	9280	9280	0
417	20231106	134700	219607620	9280	9290	9290	9280	6
418	20231106	134600	219551930	9300	9300	9300	9300	0
419	20231106	134500	219551930	9300	9300	9300	9300	0
420	20231106	134400	219551930	9300	9300	9300	9300	0
421	20231106	134300	219551930	9300	9300	9300	9300	0
422	20231106	134200	219551930	9300	9300	9300	9300	0
423	20231106	134100	219551930	9300	9300	9300	9300	0
424	20231106	134000	219551930	9300	9300	9300	9300	1
425	20231106	133900	219542630	9290	9290	9290	9290	0
426	20231106	133800	219542630	9290	9290	9290	9290	0
427	20231106	133700	219542630	9290	9290	9290	9290	50
428	20231106	133600	219078130	9280	9280	9280	9280	0
429	20231106	133500	219078130	9280	9280	9280	9280	0
430	20231106	133400	219078130	9280	9280	9280	9280	0
431	20231106	133300	219078130	9280	9280	9280	9280	83
432	20231106	133200	218307890	9280	9280	9280	9280	0
433	20231106	133100	218307890	9280	9280	9280	9280	0
434	20231106	133000	218307890	9280	9280	9280	9280	1
435	20231106	132900	218298610	9280	9280	9280	9280	0
436	20231106	132800	218298610	9280	9280	9280	9280	0
437	20231106	132700	218298610	9280	9280	9280	9280	11
438	20231106	132600	218196530	9260	9260	9260	9260	0
439	20231106	132500	218196530	9260	9260	9260	9260	0
440	20231106	132400	218196530	9260	9260	9260	9260	0
441	20231106	132300	218196530	9260	9260	9260	9260	0
442	20231106	132200	218196530	9260	9260	9260	9260	0
443	20231106	132100	218196530	9260	9260	9260	9260	0
444	20231106	132000	218196530	9260	9260	9260	9260	0
445	20231106	131900	218196530	9260	9260	9260	9260	0
446	20231106	131800	218196530	9260	9260	9260	9260	0
447	20231106	131700	218196530	9260	9260	9260	9260	1
448	20231106	131600	218187270	9280	9280	9280	9280	0
449	20231106	131500	218187270	9280	9280	9280	9280	0
450	20231106	131400	218187270	9280	9280	9280	9280	0
451	20231106	131300	218187270	9280	9280	9280	9280	0
452	20231106	131200	218187270	9280	9280	9280	9280	0
453	20231106	131100	218187270	9280	9280	9280	9280	0
454	20231106	131000	218187270	9280	9280	9280	9280	0
455	20231106	130900	218187270	9280	9280	9280	9280	0
456	20231106	130800	218187270	9280	9280	9280	9280	0
457	20231106	130700	218187270	9280	9280	9280	9280	0
458	20231106	130600	218187270	9280	9280	9280	9280	0
459	20231106	130500	218187270	9280	9280	9280	9280	0
460	20231106	130400	218187270	9280	9280	9280	9280	0
461	20231106	130300	218187270	9280	9280	9280	9280	0
462	20231106	130200	218187270	9280	9280	9280	9280	0
463	20231106	130100	218187270	9280	9280	9280	9280	0
464	20231106	130000	218187270	9280	9280	9280	9280	0
465	20231106	125900	218187270	9280	9280	9280	9280	0
466	20231106	125800	218187270	9280	9280	9280	9280	1
467	20231106	125700	218177990	9250	9250	9250	9250	5
468	20231106	125600	218131740	9240	9240	9240	9240	0
469	20231106	125500	218131740	9240	9240	9240	9240	305
470	20231106	125400	215313540	9240	9240	9240	9240	0
471	20231106	125300	215313540	9240	9240	9240	9240	1
472	20231106	125200	215304300	9250	9250	9250	9250	1
473	20231106	125100	215295050	9260	9260	9260	9260	0
474	20231106	125000	215295050	9260	9260	9260	9260	1
475	20231106	124900	215285790	9220	9220	9220	9220	0
476	20231106	124800	215285790	9220	9220	9220	9220	0
477	20231106	124700	215285790	9220	9240	9240	9220	1069
478	20231106	124600	205424060	9240	9240	9240	9240	0
479	20231106	124500	205424060	9240	9240	9240	9240	469
480	20231106	124400	201090500	9250	9250	9250	9250	318
481	20231106	124300	198149000	9250	9250	9250	9250	0
482	20231106	124200	198149000	9250	9250	9250	9250	407
483	20231106	124100	194384250	9230	9230	9230	9230	0
484	20231106	124000	194384250	9230	9230	9230	9230	0
485	20231106	123900	194384250	9230	9230	9230	9230	0
486	20231106	123800	194384250	9230	9230	9230	9230	1001
487	20231106	123700	185145020	9260	9260	9260	9260	20
488	20231106	123600	184959820	9220	9220	9220	9220	0
489	20231106	123500	184959820	9220	9220	9220	9220	0
490	20231106	123400	184959820	9220	9220	9220	9220	0
491	20231106	123300	184959820	9220	9220	9220	9220	1011
492	20231106	123200	175638400	9220	9220	9220	9220	323
493	20231106	123100	172660340	9210	9220	9220	9210	714
494	20231106	123000	166080330	9230	9230	9230	9230	208
495	20231106	122900	164160490	9230	9230	9230	9230	103
496	20231106	122800	163209800	9240	9240	9240	9240	21
497	20231106	122700	163015760	9280	9280	9280	9280	0
498	20231106	122600	163015760	9280	9280	9280	9280	0
499	20231106	122500	163015760	9280	9280	9280	9280	0
500	20231106	122400	163015760	9280	9280	9280	9280	0
501	20231106	122300	163015760	9280	9280	9280	9280	0
502	20231106	122200	163015760	9280	9280	9280	9280	0
503	20231106	122100	163015760	9280	9280	9280	9280	0
504	20231106	122000	163015760	9280	9280	9280	9280	1
505	20231106	121900	163006480	9230	9230	9230	9230	0
506	20231106	121800	163006480	9230	9220	9230	9220	193
507	20231106	121700	161226210	9220	9220	9220	9220	422
508	20231106	121600	157335370	9220	9220	9220	9220	220
509	20231106	121500	155306970	9230	9230	9230	9230	0
510	20231106	121400	155306970	9230	9230	9230	9230	263
511	20231106	121300	152879480	9240	9230	9240	9230	1003
512	20231106	121200	143611790	9240	9240	9240	9240	10
513	20231106	121100	143519390	9250	9250	9250	9250	0
514	20231106	121000	143519390	9250	9250	9250	9250	91
515	20231106	120900	142677640	9230	9230	9230	9230	0
516	20231106	120800	142677640	9230	9250	9250	9230	899
517	20231106	120700	134365220	9260	9260	9260	9260	257
518	20231106	120600	131985400	9250	9250	9250	9250	0
519	20231106	120500	131985400	9250	9250	9250	9250	0
520	20231106	120400	131985400	9250	9250	9250	9250	0
521	20231106	120300	131985400	9250	9250	9250	9250	0
522	20231106	120200	131985400	9250	9250	9250	9250	0
523	20231106	120100	131985400	9250	9250	9250	9240	910
524	20231106	120000	123571520	9250	9240	9250	9240	130
525	20231106	115900	122369050	9250	9250	9250	9250	258
526	20231106	115800	119982550	9260	9250	9260	9250	3
527	20231106	115700	119954790	9250	9250	9250	9250	0
528	20231106	115600	119954790	9250	9270	9270	9250	3
529	20231106	115500	119927020	9260	9260	9260	9260	352
530	20231106	115400	116667500	9250	9250	9250	9250	3
531	20231106	115300	116639750	9250	9250	9250	9250	0
532	20231106	115200	116639750	9250	9250	9250	9250	3
533	20231106	115100	116612000	9250	9250	9250	9250	0
534	20231106	115000	116612000	9250	9250	9250	9250	2
535	20231106	114900	116593500	9260	9250	9260	9250	865
536	20231106	114800	108583630	9260	9250	9260	9250	282
537	20231106	114700	105975120	9260	9260	9260	9260	273
538	20231106	114600	103447140	9260	9260	9260	9260	398
539	20231106	114500	99761660	9260	9260	9260	9260	3
540	20231106	114400	99733880	9270	9270	9270	9270	150
541	20231106	114300	98343380	9270	9270	9270	9270	3
542	20231106	114200	98315570	9270	9270	9270	9270	285
543	20231106	114100	95673620	9270	9270	9270	9270	2
544	20231106	114000	95655080	9270	9270	9270	9270	280
545	20231106	113900	93059480	9270	9270	9270	9270	0
546	20231106	113800	93059480	9270	9280	9280	9270	396
547	20231106	113700	89386620	9280	9280	9280	9280	0
548	20231106	113600	89386620	9280	9280	9280	9280	3
549	20231106	113500	89358780	9280	9280	9280	9280	0
550	20231106	113400	89358780	9280	9320	9320	9280	6
551	20231106	113300	89302980	9280	9280	9280	9280	0
552	20231106	113200	89302980	9280	9280	9280	9280	2
553	20231106	113100	89284420	9280	9280	9280	9280	12
554	20231106	113000	89173060	9280	9280	9280	9280	3
555	20231106	112900	89145220	9280	9280	9280	9280	361
556	20231106	112800	85795140	9280	9280	9280	9280	0
557	20231106	112700	85795140	9280	9290	9290	9280	396
558	20231106	112600	82116330	9280	9280	9280	9280	0
559	20231106	112500	82116330	9280	9280	9280	9280	3
560	20231106	112400	82088490	9280	9290	9290	9280	1002
561	20231106	112300	72786600	9290	9290	9290	9290	2
562	20231106	112200	72768020	9290	9290	9290	9290	376
563	20231106	112100	69274980	9290	9290	9290	9290	58
564	20231106	112000	68736160	9290	9290	9290	9290	210
565	20231106	111900	66785260	9290	9290	9290	9290	0
566	20231106	111800	66785260	9290	9290	9290	9290	3
567	20231106	111700	66757390	9340	9340	9340	9340	0
568	20231106	111600	66757390	9340	9290	9340	9290	4
569	20231106	111500	66720180	9340	9340	9340	9340	0
570	20231106	111400	66720180	9340	9340	9340	9290	29
571	20231106	111300	66449420	9350	9290	9350	9290	954
572	20231106	111200	57571300	9280	9280	9280	9280	3
573	20231106	111100	57543460	9280	9280	9280	9280	0
574	20231106	111000	57543460	9280	9280	9280	9280	2
575	20231106	110900	57524900	9280	9280	9280	9280	103
576	20231106	110800	56569060	9280	9280	9280	9280	0
577	20231106	110700	56569060	9280	9270	9280	9270	812
578	20231106	110600	49037300	9280	9280	9280	9280	23
579	20231106	110500	48823860	9270	9280	9280	9270	10
580	20231106	110400	48731080	9280	9280	9280	9280	3
581	20231106	110300	48703240	9280	9280	9280	9280	3
582	20231106	110200	48675400	9290	9290	9290	9290	0
583	20231106	110100	48675400	9290	9290	9290	9290	2
584	20231106	110000	48656820	9290	9290	9290	9290	3
585	20231106	105900	48628950	9280	9280	9280	9280	0
586	20231106	105800	48628950	9280	9280	9280	9280	3
587	20231106	105700	48601110	9280	9280	9280	9280	50
588	20231106	105600	48137110	9280	9280	9280	9280	2
589	20231106	105500	48118550	9310	9310	9310	9310	2
590	20231106	105400	48099930	9280	9280	9280	9280	253
591	20231106	105300	45752090	9280	9280	9280	9280	42
592	20231106	105200	45362330	9280	9280	9280	9280	2
593	20231106	105100	45343770	9280	9290	9290	9280	55
594	20231106	105000	44833350	9290	9290	9290	9290	1
595	20231106	104900	44824060	9280	9280	9280	9280	3
596	20231106	104800	44796220	9280	9280	9280	9280	0
597	20231106	104700	44796220	9280	9280	9280	9280	2
598	20231106	104600	44777660	9270	9270	9270	9270	0
599	20231106	104500	44777660	9270	9270	9270	9270	3
600	20231106	104400	44749850	9270	9270	9270	9270	0
601	20231106	104300	44749850	9270	9270	9270	9270	2
602	20231106	104200	44731310	9270	9270	9270	9270	200
603	20231106	104100	42877310	9270	9280	9280	9270	18
604	20231106	104000	42710300	9280	9280	9280	9280	7
605	20231106	103900	42645340	9280	9280	9280	9280	35
606	20231106	103800	42320540	9280	9280	9280	9280	2
607	20231106	103700	42301980	9270	9270	9270	9270	0
608	20231106	103600	42301980	9270	9270	9270	9270	3
609	20231106	103500	42274170	9270	9270	9270	9260	918
610	20231106	103400	33764350	9260	9260	9260	9260	4
611	20231106	103300	33727310	9260	9260	9260	9260	22
612	20231106	103200	33523590	9260	9260	9260	9260	3
613	20231106	103100	33495810	9260	9260	9260	9260	0
614	20231106	103000	33495810	9260	9260	9260	9260	3
615	20231106	102900	33468030	9270	9260	9270	9260	52
616	20231106	102800	32986010	9260	9260	9260	9260	0
617	20231106	102700	32986010	9260	9280	9280	9260	312
618	20231106	102600	30092670	9280	9280	9280	9280	0
619	20231106	102500	30092670	9280	9280	9280	9280	3
620	20231106	102400	30064830	9280	9280	9280	9280	0
621	20231106	102300	30064830	9280	9280	9280	9280	2
622	20231106	102200	30046270	9280	9280	9280	9280	0
623	20231106	102100	30046270	9280	9300	9300	9280	95
624	20231106	102000	29162830	9300	9300	9300	9300	152
625	20231106	101900	27749230	9310	9310	9310	9310	1
626	20231106	101800	27739920	9300	9310	9310	9300	10
627	20231106	101700	27646850	9310	9310	9310	9310	0
628	20231106	101600	27646850	9310	9310	9310	9310	1
629	20231106	101500	27637540	9310	9300	9310	9300	3
630	20231106	101400	27609630	9300	9300	9300	9300	2
631	20231106	101300	27591030	9310	9310	9310	9310	43
632	20231106	101200	27190700	9310	9310	9310	9310	3
633	20231106	101100	27162770	9310	9310	9310	9310	0
634	20231106	101000	27162770	9310	9310	9310	9310	4
635	20231106	100900	27125530	9300	9300	9300	9300	3
636	20231106	100800	27097630	9310	9310	9310	9310	1
637	20231106	100700	27088320	9300	9300	9300	9300	3
638	20231106	100600	27060420	9300	9300	9300	9300	0
639	20231106	100500	27060420	9300	9300	9300	9300	7
640	20231106	100400	26995320	9310	9310	9310	9310	0
641	20231106	100300	26995320	9310	9310	9310	9310	60
642	20231106	100200	26436720	9310	9310	9310	9310	0
643	20231106	100100	26436720	9310	9310	9310	9310	37
644	20231106	100000	26092250	9310	9310	9310	9310	13
645	20231106	095900	25971220	9310	9310	9310	9310	0
646	20231106	095800	25971220	9310	9310	9310	9310	3
647	20231106	095700	25943290	9310	9310	9310	9310	0
648	20231106	095600	25943290	9310	9310	9310	9310	2
649	20231106	095500	25924670	9310	9310	9310	9310	195
650	20231106	095400	24109220	9360	9310	9360	9310	123
651	20231106	095300	22958700	9300	9300	9300	9300	0
652	20231106	095200	22958700	9300	9300	9300	9300	2
653	20231106	095100	22940100	9300	9300	9300	9300	0
654	20231106	095000	22940100	9300	9300	9300	9300	3
655	20231106	094900	22912200	9280	9280	9280	9280	3
656	20231106	094800	22884360	9280	9280	9280	9280	0
657	20231106	094700	22884360	9280	9280	9280	9280	2
658	20231106	094600	22865800	9280	9280	9280	9280	0
659	20231106	094500	22865800	9280	9280	9280	9280	3
660	20231106	094400	22837960	9280	9280	9280	9280	0
661	20231106	094300	22837960	9280	9280	9280	9280	2
662	20231106	094200	22819400	9320	9320	9320	9320	0
663	20231106	094100	22819400	9320	9320	9320	9320	403
664	20231106	094000	19063440	9320	9320	9320	9320	3
665	20231106	093900	19035480	9350	9350	9350	9350	0
666	20231106	093800	19035480	9350	9340	9350	9340	200
667	20231106	093700	17167000	9320	9320	9320	9320	460
668	20231106	093600	12879800	9320	9280	9320	9280	539
669	20231106	093500	7857450	9280	9280	9280	9280	0
670	20231106	093400	7857450	9280	9280	9280	9280	102
671	20231106	093300	6910890	9270	9270	9270	9270	0
672	20231106	093200	6910890	9270	9270	9270	9270	3
673	20231106	093100	6883080	9270	9270	9270	9270	0
674	20231106	093000	6883080	9270	9270	9270	9270	3
675	20231106	092900	6855270	9270	9270	9270	9270	2
676	20231106	092800	6836730	9260	9260	9260	9260	0
677	20231106	092700	6836730	9260	9260	9310	9260	98
678	20231106	092600	5926850	9260	9260	9260	9260	122
679	20231106	092500	4797130	9260	9310	9310	9260	4
680	20231106	092400	4759990	9260	9260	9260	9260	0
681	20231106	092300	4759990	9260	9260	9260	9260	3
682	20231106	092200	4732210	9260	9260	9260	9260	0
683	20231106	092100	4732210	9260	9260	9260	9260	3
684	20231106	092000	4704430	9250	9250	9250	9250	2
685	20231106	091900	4685930	9270	9270	9270	9270	1
686	20231106	091800	4676660	9250	9250	9250	9250	3
687	20231106	091700	4648910	9260	9260	9260	9260	151
688	20231106	091600	3250650	9270	9270	9270	9270	1
689	20231106	091500	3241380	9270	9270	9270	9270	0
690	20231106	091400	3241380	9270	9270	9270	9270	3
691	20231106	091300	3213570	9260	9260	9260	9260	0
692	20231106	091200	3213570	9260	9260	9260	9260	3
693	20231106	091100	3185790	9250	9250	9250	9250	0
694	20231106	091000	3185790	9250	9250	9250	9250	2
695	20231106	090900	3167290	9320	9250	9320	9250	4
696	20231106	090800	3130220	9230	9230	9230	9230	0
697	20231106	090700	3130220	9230	9230	9230	9230	2
698	20231106	090600	3111760	9280	9280	9280	9280	184
699	20231106	090500	1404240	9280	9280	9280	9280	3
700	20231106	090400	1376400	9280	9280	9280	9280	0
701	20231106	090300	1376400	9280	9360	9360	9280	42
702	20231106	090200	985800	9300	9300	9300	9300	0
703	20231106	090100	985800	9300	9300	9300	9300	2
704	20231106	090000	967200	9300	9300	9300	9300	104