KissMeData/352910/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211200	268674490	9230	9230	9230	9230	1120
3	20231106	211100	268674490	9230	9230	9230	9230	0
4	20231106	211000	268674490	9230	9230	9230	9230	0
5	20231106	210900	268674490	9230	9230	9230	9230	0
6	20231106	210800	268674490	9230	9230	9230	9230	0
7	20231106	210700	268674490	9230	9230	9230	9230	0
8	20231106	210600	268674490	9230	9230	9230	9230	0
9	20231106	210500	268674490	9230	9230	9230	9230	0
10	20231106	210400	268674490	9230	9230	9230	9230	0
11	20231106	210300	268674490	9230	9230	9230	9230	0
12	20231106	210200	268674490	9230	9230	9230	9230	0
13	20231106	210100	268674490	9230	9230	9230	9230	0
14	20231106	210000	268674490	9230	9230	9230	9230	0
15	20231106	205900	268674490	9230	9230	9230	9230	0
16	20231106	205800	268674490	9230	9230	9230	9230	0
17	20231106	205700	268674490	9230	9230	9230	9230	0
18	20231106	205600	268674490	9230	9230	9230	9230	0
19	20231106	205500	268674490	9230	9230	9230	9230	0
20	20231106	205400	268674490	9230	9230	9230	9230	0
21	20231106	205300	268674490	9230	9230	9230	9230	0
22	20231106	205200	268674490	9230	9230	9230	9230	0
23	20231106	205100	268674490	9230	9230	9230	9230	0
24	20231106	205000	268674490	9230	9230	9230	9230	0
25	20231106	204900	268674490	9230	9230	9230	9230	0
26	20231106	204800	268674490	9230	9230	9230	9230	0
27	20231106	204700	268674490	9230	9230	9230	9230	0
28	20231106	204600	268674490	9230	9230	9230	9230	0
29	20231106	204500	268674490	9230	9230	9230	9230	0
30	20231106	204400	268674490	9230	9230	9230	9230	0
31	20231106	204300	268674490	9230	9230	9230	9230	0
32	20231106	204200	268674490	9230	9230	9230	9230	1120
33	20231106	204100	268674490	9230	9230	9230	9230	0
34	20231106	204000	268674490	9230	9230	9230	9230	0
35	20231106	203900	268674490	9230	9230	9230	9230	0
36	20231106	203800	268674490	9230	9230	9230	9230	0
37	20231106	203700	268674490	9230	9230	9230	9230	0
38	20231106	203600	268674490	9230	9230	9230	9230	0
39	20231106	203500	268674490	9230	9230	9230	9230	0
40	20231106	203400	268674490	9230	9230	9230	9230	0
41	20231106	203300	268674490	9230	9230	9230	9230	0
42	20231106	203200	268674490	9230	9230	9230	9230	0
43	20231106	203100	268674490	9230	9230	9230	9230	0
44	20231106	203000	268674490	9230	9230	9230	9230	0
45	20231106	202900	268674490	9230	9230	9230	9230	0
46	20231106	202800	268674490	9230	9230	9230	9230	0
47	20231106	202700	268674490	9230	9230	9230	9230	0
48	20231106	202600	268674490	9230	9230	9230	9230	0
49	20231106	202500	268674490	9230	9230	9230	9230	0
50	20231106	202400	268674490	9230	9230	9230	9230	0
51	20231106	202300	268674490	9230	9230	9230	9230	0
52	20231106	202200	268674490	9230	9230	9230	9230	0
53	20231106	202100	268674490	9230	9230	9230	9230	0
54	20231106	202000	268674490	9230	9230	9230	9230	0
55	20231106	201900	268674490	9230	9230	9230	9230	0
56	20231106	201800	268674490	9230	9230	9230	9230	0
57	20231106	201700	268674490	9230	9230	9230	9230	0
58	20231106	201600	268674490	9230	9230	9230	9230	0
59	20231106	201500	268674490	9230	9230	9230	9230	0
60	20231106	201400	268674490	9230	9230	9230	9230	0
61	20231106	201300	268674490	9230	9230	9230	9230	0
62	20231106	201200	268674490	9230	9230	9230	9230	1120
63	20231106	201100	268674490	9230	9230	9230	9230	0
64	20231106	201000	268674490	9230	9230	9230	9230	0
65	20231106	200900	268674490	9230	9230	9230	9230	0
66	20231106	200800	268674490	9230	9230	9230	9230	0
67	20231106	200700	268674490	9230	9230	9230	9230	0
68	20231106	200600	268674490	9230	9230	9230	9230	0
69	20231106	200500	268674490	9230	9230	9230	9230	0
70	20231106	200400	268674490	9230	9230	9230	9230	0
71	20231106	200300	268674490	9230	9230	9230	9230	0
72	20231106	200200	268674490	9230	9230	9230	9230	0
73	20231106	200100	268674490	9230	9230	9230	9230	0
74	20231106	200000	268674490	9230	9230	9230	9230	0
75	20231106	195900	268674490	9230	9230	9230	9230	0
76	20231106	195800	268674490	9230	9230	9230	9230	0
77	20231106	195700	268674490	9230	9230	9230	9230	0
78	20231106	195600	268674490	9230	9230	9230	9230	0
79	20231106	195500	268674490	9230	9230	9230	9230	0
80	20231106	195400	268674490	9230	9230	9230	9230	0
81	20231106	195300	268674490	9230	9230	9230	9230	0
82	20231106	195200	268674490	9230	9230	9230	9230	0
83	20231106	195100	268674490	9230	9230	9230	9230	0
84	20231106	195000	268674490	9230	9230	9230	9230	0
85	20231106	194900	268674490	9230	9230	9230	9230	0
86	20231106	194800	268674490	9230	9230	9230	9230	0
87	20231106	194700	268674490	9230	9230	9230	9230	0
88	20231106	194600	268674490	9230	9230	9230	9230	0
89	20231106	194500	268674490	9230	9230	9230	9230	0
90	20231106	194400	268674490	9230	9230	9230	9230	0
91	20231106	194300	268674490	9230	9230	9230	9230	0
92	20231106	194200	268674490	9230	9230	9230	9230	1120
93	20231106	194100	268674490	9230	9230	9230	9230	0
94	20231106	194000	268674490	9230	9230	9230	9230	0
95	20231106	193900	268674490	9230	9230	9230	9230	0
96	20231106	193800	268674490	9230	9230	9230	9230	0
97	20231106	193700	268674490	9230	9230	9230	9230	0
98	20231106	193600	268674490	9230	9230	9230	9230	0
99	20231106	193500	268674490	9230	9230	9230	9230	0
100	20231106	193400	268674490	9230	9230	9230	9230	0
101	20231106	193300	268674490	9230	9230	9230	9230	0
102	20231106	193200	268674490	9230	9230	9230	9230	0
103	20231106	193100	268674490	9230	9230	9230	9230	0
104	20231106	193000	268674490	9230	9230	9230	9230	0
105	20231106	192900	268674490	9230	9230	9230	9230	0
106	20231106	192800	268674490	9230	9230	9230	9230	0
107	20231106	192700	268674490	9230	9230	9230	9230	0
108	20231106	192600	268674490	9230	9230	9230	9230	0
109	20231106	192500	268674490	9230	9230	9230	9230	0
110	20231106	192400	268674490	9230	9230	9230	9230	0
111	20231106	192300	268674490	9230	9230	9230	9230	0
112	20231106	192200	268674490	9230	9230	9230	9230	0
113	20231106	192100	268674490	9230	9230	9230	9230	0
114	20231106	192000	268674490	9230	9230	9230	9230	0
115	20231106	191900	268674490	9230	9230	9230	9230	0
116	20231106	191800	268674490	9230	9230	9230	9230	0
117	20231106	191700	268674490	9230	9230	9230	9230	0
118	20231106	191600	268674490	9230	9230	9230	9230	0
119	20231106	191500	268674490	9230	9230	9230	9230	0
120	20231106	191400	268674490	9230	9230	9230	9230	0
121	20231106	191300	268674490	9230	9230	9230	9230	0
122	20231106	191200	268674490	9230	9230	9230	9230	1120
123	20231106	191100	268674490	9230	9230	9230	9230	0
124	20231106	191000	268674490	9230	9230	9230	9230	0
125	20231106	190900	268674490	9230	9230	9230	9230	0
126	20231106	190800	268674490	9230	9230	9230	9230	0
127	20231106	190700	268674490	9230	9230	9230	9230	0
128	20231106	190600	268674490	9230	9230	9230	9230	0
129	20231106	190500	268674490	9230	9230	9230	9230	0
130	20231106	190400	268674490	9230	9230	9230	9230	0
131	20231106	190300	268674490	9230	9230	9230	9230	0
132	20231106	190200	268674490	9230	9230	9230	9230	0
133	20231106	190100	268674490	9230	9230	9230	9230	0
134	20231106	190000	268674490	9230	9230	9230	9230	0
135	20231106	185900	268674490	9230	9230	9230	9230	0
136	20231106	185800	268674490	9230	9230	9230	9230	0
137	20231106	185700	268674490	9230	9230	9230	9230	0
138	20231106	185600	268674490	9230	9230	9230	9230	0
139	20231106	185500	268674490	9230	9230	9230	9230	0
140	20231106	185400	268674490	9230	9230	9230	9230	0
141	20231106	185300	268674490	9230	9230	9230	9230	0
142	20231106	185200	268674490	9230	9230	9230	9230	0
143	20231106	185100	268674490	9230	9230	9230	9230	0
144	20231106	185000	268674490	9230	9230	9230	9230	0
145	20231106	184900	268674490	9230	9230	9230	9230	0
146	20231106	184800	268674490	9230	9230	9230	9230	0
147	20231106	184700	268674490	9230	9230	9230	9230	0
148	20231106	184600	268674490	9230	9230	9230	9230	0
149	20231106	184500	268674490	9230	9230	9230	9230	0
150	20231106	184400	268674490	9230	9230	9230	9230	0
151	20231106	184300	268674490	9230	9230	9230	9230	0
152	20231106	184200	268674490	9230	9230	9230	9230	1120
153	20231106	184100	268674490	9230	9230	9230	9230	0
154	20231106	184000	268674490	9230	9230	9230	9230	0
155	20231106	183900	268674490	9230	9230	9230	9230	0
156	20231106	183800	268674490	9230	9230	9230	9230	0
157	20231106	183700	268674490	9230	9230	9230	9230	0
158	20231106	183600	268674490	9230	9230	9230	9230	0
159	20231106	183500	268674490	9230	9230	9230	9230	0
160	20231106	183400	268674490	9230	9230	9230	9230	0
161	20231106	183300	268674490	9230	9230	9230	9230	0
162	20231106	183200	268674490	9230	9230	9230	9230	0
163	20231106	183100	268674490	9230	9230	9230	9230	0
164	20231106	183000	268674490	9230	9230	9230	9230	0
165	20231106	182900	268674490	9230	9230	9230	9230	0
166	20231106	182800	268674490	9230	9230	9230	9230	0
167	20231106	182700	268674490	9230	9230	9230	9230	0
168	20231106	182600	268674490	9230	9230	9230	9230	0
169	20231106	182500	268674490	9230	9230	9230	9230	0
170	20231106	182400	268674490	9230	9230	9230	9230	0
171	20231106	182300	268674490	9230	9230	9230	9230	0
172	20231106	182200	268674490	9230	9230	9230	9230	0
173	20231106	182100	268674490	9230	9230	9230	9230	0
174	20231106	182000	268674490	9230	9230	9230	9230	0
175	20231106	181900	268674490	9230	9230	9230	9230	0
176	20231106	181800	268674490	9230	9230	9230	9230	0
177	20231106	181700	268674490	9230	9230	9230	9230	0
178	20231106	181600	268674490	9230	9230	9230	9230	0
179	20231106	181500	268674490	9230	9230	9230	9230	0
180	20231106	181400	268674490	9230	9230	9230	9230	0
181	20231106	181300	268674490	9230	9230	9230	9230	0
182	20231106	181200	268674490	9230	9230	9230	9230	1120
183	20231106	181100	268674490	9230	9230	9230	9230	0
184	20231106	181000	268674490	9230	9230	9230	9230	0
185	20231106	180900	268674490	9230	9230	9230	9230	0
186	20231106	180800	268674490	9230	9230	9230	9230	0
187	20231106	180700	268674490	9230	9230	9230	9230	0
188	20231106	180600	268674490	9230	9230	9230	9230	0
189	20231106	180500	268674490	9230	9230	9230	9230	0
190	20231106	180400	268674490	9230	9230	9230	9230	0
191	20231106	180300	268674490	9230	9230	9230	9230	0
192	20231106	180200	268674490	9230	9230	9230	9230	0
193	20231106	180100	268674490	9230	9230	9230	9230	0
194	20231106	180000	268674490	9230	9230	9230	9230	0
195	20231106	175900	268674490	9230	9230	9230	9230	0
196	20231106	175800	268674490	9230	9230	9230	9230	0
197	20231106	175700	268674490	9230	9230	9230	9230	0
198	20231106	175600	268674490	9230	9230	9230	9230	0
199	20231106	175500	268674490	9230	9230	9230	9230	0
200	20231106	175400	268674490	9230	9230	9230	9230	0
201	20231106	175300	268674490	9230	9230	9230	9230	0
202	20231106	175200	268674490	9230	9230	9230	9230	0
203	20231106	175100	268674490	9230	9230	9230	9230	0
204	20231106	175000	268674490	9230	9230	9230	9230	0
205	20231106	174900	268674490	9230	9230	9230	9230	0
206	20231106	174800	268674490	9230	9230	9230	9230	0
207	20231106	174700	268674490	9230	9230	9230	9230	0
208	20231106	174600	268674490	9230	9230	9230	9230	0
209	20231106	174500	268674490	9230	9230	9230	9230	0
210	20231106	174400	268674490	9230	9230	9230	9230	0
211	20231106	174300	268674490	9230	9230	9230	9230	0
212	20231106	174200	268674490	9230	9230	9230	9230	1120
213	20231106	174100	268674490	9230	9230	9230	9230	0
214	20231106	174000	268674490	9230	9230	9230	9230	0
215	20231106	173900	268674490	9230	9230	9230	9230	0
216	20231106	173800	268674490	9230	9230	9230	9230	0
217	20231106	173700	268674490	9230	9230	9230	9230	0
218	20231106	173600	268674490	9230	9230	9230	9230	0
219	20231106	173500	268674490	9230	9230	9230	9230	0
220	20231106	173400	268674490	9230	9230	9230	9230	0
221	20231106	173300	268674490	9230	9230	9230	9230	0
222	20231106	173200	268674490	9230	9230	9230	9230	0
223	20231106	173100	268674490	9230	9230	9230	9230	0
224	20231106	173000	268674490	9230	9230	9230	9230	0
225	20231106	172900	268674490	9230	9230	9230	9230	0
226	20231106	172800	268674490	9230	9230	9230	9230	0
227	20231106	172700	268674490	9230	9230	9230	9230	0
228	20231106	172600	268674490	9230	9230	9230	9230	0
229	20231106	172500	268674490	9230	9230	9230	9230	0
230	20231106	172400	268674490	9230	9230	9230	9230	0
231	20231106	172300	268674490	9230	9230	9230	9230	0
232	20231106	172200	268674490	9230	9230	9230	9230	0
233	20231106	172100	268674490	9230	9230	9230	9230	0
234	20231106	172000	268674490	9230	9230	9230	9230	0
235	20231106	171900	268674490	9230	9230	9230	9230	0
236	20231106	171800	268674490	9230	9230	9230	9230	0
237	20231106	171700	268674490	9230	9230	9230	9230	0
238	20231106	171600	268674490	9230	9230	9230	9230	0
239	20231106	171500	268674490	9230	9230	9230	9230	0
240	20231106	171400	268674490	9230	9230	9230	9230	0
241	20231106	171300	268674490	9230	9230	9230	9230	0
242	20231106	171200	268674490	9230	9230	9230	9230	1120
243	20231106	171100	268674490	9230	9230	9230	9230	0
244	20231106	171000	268674490	9230	9230	9230	9230	0
245	20231106	170900	268674490	9230	9230	9230	9230	0
246	20231106	170800	268674490	9230	9230	9230	9230	0
247	20231106	170700	268674490	9230	9230	9230	9230	0
248	20231106	170600	268674490	9230	9230	9230	9230	0
249	20231106	170500	268674490	9230	9230	9230	9230	0
250	20231106	170400	268674490	9230	9230	9230	9230	0
251	20231106	170300	268674490	9230	9230	9230	9230	0
252	20231106	170200	268674490	9230	9230	9230	9230	0
253	20231106	170100	268674490	9230	9230	9230	9230	0
254	20231106	170000	268674490	9230	9230	9230	9230	0
255	20231106	165900	268674490	9230	9230	9230	9230	0
256	20231106	165800	268674490	9230	9230	9230	9230	0
257	20231106	165700	268674490	9230	9230	9230	9230	0
258	20231106	165600	268674490	9230	9230	9230	9230	0
259	20231106	165500	268674490	9230	9230	9230	9230	0
260	20231106	165400	268674490	9230	9230	9230	9230	0
261	20231106	165300	268674490	9230	9230	9230	9230	0
262	20231106	165200	268674490	9230	9230	9230	9230	0
263	20231106	165100	268674490	9230	9230	9230	9230	0
264	20231106	165000	268674490	9230	9230	9230	9230	0
265	20231106	164900	268674490	9230	9230	9230	9230	0
266	20231106	164800	268674490	9230	9230	9230	9230	0
267	20231106	164700	268674490	9230	9230	9230	9230	0
268	20231106	164600	268674490	9230	9230	9230	9230	0
269	20231106	164500	268674490	9230	9230	9230	9230	0
270	20231106	164400	268674490	9230	9230	9230	9230	0
271	20231106	164300	268674490	9230	9230	9230	9230	0
272	20231106	164200	268674490	9230	9230	9230	9230	1120
273	20231106	164100	268674490	9230	9230	9230	9230	0
274	20231106	164000	268674490	9230	9230	9230	9230	0
275	20231106	163900	268674490	9230	9230	9230	9230	0
276	20231106	163800	268674490	9230	9230	9230	9230	0
277	20231106	163700	268674490	9230	9230	9230	9230	0
278	20231106	163600	268674490	9230	9230	9230	9230	0
279	20231106	163500	268674490	9230	9230	9230	9230	0
280	20231106	163400	268674490	9230	9230	9230	9230	0
281	20231106	163300	268674490	9230	9230	9230	9230	0
282	20231106	163200	268674490	9230	9230	9230	9230	0
283	20231106	163100	268674490	9230	9230	9230	9230	0
284	20231106	163000	268674490	9230	9230	9230	9230	0
285	20231106	162900	268674490	9230	9230	9230	9230	0
286	20231106	162800	268674490	9230	9230	9230	9230	0
287	20231106	162700	268674490	9230	9230	9230	9230	0
288	20231106	162600	268674490	9230	9230	9230	9230	0
289	20231106	162500	268674490	9230	9230	9230	9230	0
290	20231106	162400	268674490	9230	9230	9230	9230	0
291	20231106	162300	268674490	9230	9230	9230	9230	0
292	20231106	162200	268674490	9230	9230	9230	9230	0
293	20231106	162100	268674490	9230	9230	9230	9230	0
294	20231106	162000	268674490	9230	9230	9230	9230	0
295	20231106	161900	268674490	9230	9230	9230	9230	0
296	20231106	161800	268674490	9230	9230	9230	9230	0
297	20231106	161700	268674490	9230	9230	9230	9230	0
298	20231106	161600	268674490	9230	9230	9230	9230	0
299	20231106	161500	268674490	9230	9230	9230	9230	0
300	20231106	161400	268674490	9230	9230	9230	9230	0
301	20231106	161300	268674490	9230	9230	9230	9230	0
302	20231106	161200	268674490	9230	9230	9230	9230	1120
303	20231106	161100	268674490	9230	9230	9230	9230	0
304	20231106	161000	268674490	9230	9230	9230	9230	0
305	20231106	160900	268674490	9230	9230	9230	9230	0
306	20231106	160800	268674490	9230	9230	9230	9230	0
307	20231106	160700	268674490	9230	9230	9230	9230	0
308	20231106	160600	268674490	9230	9230	9230	9230	0
309	20231106	160500	268674490	9230	9230	9230	9230	0
310	20231106	160400	268674490	9230	9230	9230	9230	0
311	20231106	160300	268674490	9230	9230	9230	9230	0
312	20231106	160200	268674490	9230	9230	9230	9230	0
313	20231106	160100	268674490	9230	9230	9230	9230	0
314	20231106	160000	268674490	9230	9230	9230	9230	0
315	20231106	155900	268674490	9230	9230	9230	9230	0
316	20231106	155800	268674490	9230	9230	9230	9230	0
317	20231106	155700	268674490	9230	9230	9230	9230	0
318	20231106	155600	268674490	9230	9230	9230	9230	0
319	20231106	155500	268674490	9230	9230	9230	9230	0
320	20231106	155400	268674490	9230	9230	9230	9230	0
321	20231106	155300	268674490	9230	9230	9230	9230	0
322	20231106	155200	268674490	9230	9230	9230	9230	0
323	20231106	155100	268674490	9230	9230	9230	9230	0
324	20231106	155000	268674490	9230	9230	9230	9230	0
325	20231106	154900	268674490	9230	9230	9230	9230	0
326	20231106	154800	268674490	9230	9230	9230	9230	0
327	20231106	154700	268674490	9230	9230	9230	9230	0
328	20231106	154600	268674490	9230	9230	9230	9230	0
329	20231106	154500	268674490	9230	9230	9230	9230	0
330	20231106	154400	268674490	9230	9230	9230	9230	0
331	20231106	154300	268674490	9230	9230	9230	9230	0
332	20231106	154200	268674490	9230	9230	9230	9230	1120
333	20231106	154100	268674490	9230	9230	9230	9230	0
334	20231106	154000	268674490	9230	9230	9230	9230	0
335	20231106	153900	268674490	9230	9230	9230	9230	0
336	20231106	153800	268674490	9230	9230	9230	9230	0
337	20231106	153700	268674490	9230	9230	9230	9230	0
338	20231106	153600	268674490	9230	9230	9230	9230	0
339	20231106	153500	268674490	9230	9230	9230	9230	0
340	20231106	153400	268674490	9230	9230	9230	9230	0
341	20231106	153300	268674490	9230	9230	9230	9230	0
342	20231106	153200	268674490	9230	9230	9230	9230	0
343	20231106	153100	268674490	9230	9230	9230	9230	0
344	20231106	153000	268674490	9230	9230	9230	9230	1120
345	20231106	152900	258336890	9220	9220	9220	9220	0
346	20231106	152800	258336890	9220	9220	9220	9220	0
347	20231106	152700	258336890	9220	9220	9220	9220	0
348	20231106	152600	258336890	9220	9220	9220	9220	0
349	20231106	152500	258336890	9220	9220	9220	9220	0
350	20231106	152400	258336890	9220	9220	9220	9220	0
351	20231106	152300	258336890	9220	9220	9220	9220	0
352	20231106	152200	258336890	9220	9220	9220	9220	0
353	20231106	152100	258336890	9220	9220	9220	9220	0
354	20231106	152000	258336890	9220	9220	9220	9220	0
355	20231106	151900	258336890	9220	9210	9220	9200	404
356	20231106	151800	254618830	9230	9230	9230	9220	119
357	20231106	151700	253520470	9230	9220	9230	9220	47
358	20231106	151600	253087110	9220	9210	9220	9210	408
359	20231106	151500	249325560	9210	9200	9210	9200	51
360	20231106	151400	248856150	9200	9220	9220	9200	25
361	20231106	151300	248626110	9230	9230	9230	9220	221
362	20231106	151200	246588460	9230	9230	9240	9230	6
363	20231106	151100	246533060	9240	9220	9240	9210	304
364	20231106	151000	243729170	9220	9220	9220	9220	16
365	20231106	150900	243581650	9220	9210	9220	9210	246
366	20231106	150800	241314190	9200	9190	9200	9180	2178
367	20231106	150700	221289120	9180	9180	9180	9180	300
368	20231106	150600	218535120	9180	9180	9180	9180	169
369	20231106	150500	216983700	9180	9180	9180	9180	39
370	20231106	150400	216625680	9180	9180	9190	9180	159
371	20231106	150300	215165980	9180	9180	9180	9180	3
372	20231106	150200	215138440	9180	9180	9180	9180	189
373	20231106	150100	213403420	9180	9180	9190	9180	338
374	20231106	150000	210300570	9180	9180	9180	9180	83
375	20231106	145900	209538630	9170	9180	9180	9170	184
376	20231106	145800	207850520	9180	9180	9180	9180	290
377	20231106	145700	205188320	9180	9190	9190	9180	13
378	20231106	145600	205068870	9190	9190	9190	9190	0
379	20231106	145500	205068870	9190	9190	9190	9190	3
380	20231106	145400	205041300	9180	9170	9180	9170	788
381	20231106	145300	197811340	9170	9160	9170	9160	7
382	20231106	145200	197747210	9160	9160	9160	9160	10
383	20231106	145100	197655610	9160	9160	9160	9160	0
384	20231106	145000	197655610	9160	9160	9160	9160	0
385	20231106	144900	197655610	9160	9160	9160	9160	10
386	20231106	144800	197564010	9170	9170	9170	9170	2
387	20231106	144700	197545670	9140	9140	9140	9140	100
388	20231106	144600	196631670	9140	9170	9170	9140	610
389	20231106	144500	191055830	9150	9160	9160	9150	355
390	20231106	144400	187806430	9160	9160	9160	9160	6
391	20231106	144300	187751470	9160	9170	9170	9160	74
392	20231106	144200	187073530	9180	9180	9180	9180	0
393	20231106	144100	187073530	9180	9180	9180	9180	14
394	20231106	144000	186945010	9180	9180	9180	9180	0
395	20231106	143900	186945010	9180	9180	9180	9180	0
396	20231106	143800	186945010	9180	9180	9180	9180	15
397	20231106	143700	186807310	9180	9180	9180	9180	0
398	20231106	143600	186807310	9180	9180	9180	9180	0
399	20231106	143500	186807310	9180	9180	9180	9180	10
400	20231106	143400	186715510	9180	9180	9180	9180	0
401	20231106	143300	186715510	9180	9180	9180	9180	0
402	20231106	143200	186715510	9180	9180	9180	9180	10
403	20231106	143100	186623710	9180	9170	9180	9170	129
404	20231106	143000	185439780	9180	9180	9180	9180	10
405	20231106	142900	185347980	9180	9180	9180	9180	0
406	20231106	142800	185347980	9180	9180	9180	9180	0
407	20231106	142700	185347980	9180	9180	9180	9180	28
408	20231106	142600	185090940	9180	9180	9180	9170	7
409	20231106	142500	185026710	9170	9170	9170	9170	103
410	20231106	142400	184082200	9170	9170	9170	9170	10
411	20231106	142300	183990500	9170	9170	9170	9170	0
412	20231106	142200	183990500	9170	9160	9170	9160	49
413	20231106	142100	183541650	9160	9160	9160	9160	0
414	20231106	142000	183541650	9160	9160	9160	9160	0
415	20231106	141900	183541650	9160	9160	9160	9160	10
416	20231106	141800	183450050	9160	9160	9160	9160	0
417	20231106	141700	183450050	9160	9160	9160	9160	0
418	20231106	141600	183450050	9160	9160	9160	9160	10
419	20231106	141500	183358450	9160	9150	9160	9150	31
420	20231106	141400	183074790	9140	9140	9140	9140	1
421	20231106	141300	183065650	9150	9150	9150	9150	10
422	20231106	141200	182974150	9150	9150	9150	9150	1
423	20231106	141100	182965000	9150	9150	9150	9150	10
424	20231106	141000	182873500	9150	9150	9150	9150	20
425	20231106	140900	182690500	9150	9150	9150	9150	0
426	20231106	140800	182690500	9150	9150	9150	9150	10
427	20231106	140700	182599000	9150	9150	9150	9150	0
428	20231106	140600	182599000	9150	9150	9150	9150	0
429	20231106	140500	182599000	9150	9150	9150	9150	310
430	20231106	140400	179762500	9150	9150	9150	9150	0
431	20231106	140300	179762500	9150	9150	9150	9150	10
432	20231106	140200	179671000	9150	9150	9150	9150	0
433	20231106	140100	179671000	9150	9150	9150	9150	0
434	20231106	140000	179671000	9150	9150	9150	9150	10
435	20231106	135900	179579500	9150	9150	9150	9150	0
436	20231106	135800	179579500	9150	9150	9150	9150	0
437	20231106	135700	179579500	9150	9150	9150	9150	10
438	20231106	135600	179488000	9150	9150	9150	9150	0
439	20231106	135500	179488000	9150	9150	9150	9150	0
440	20231106	135400	179488000	9150	9150	9150	9150	10
441	20231106	135300	179396500	9150	9150	9150	9150	1000
442	20231106	135200	170246500	9140	9150	9150	9140	155
443	20231106	135100	168829600	9150	9150	9150	9150	0
444	20231106	135000	168829600	9150	9150	9150	9150	0
445	20231106	134900	168829600	9150	9150	9150	9150	194
446	20231106	134800	167054500	9150	9150	9150	9150	0
447	20231106	134700	167054500	9150	9150	9150	9150	0
448	20231106	134600	167054500	9150	9150	9150	9150	65
449	20231106	134500	166459750	9150	9150	9150	9150	0
450	20231106	134400	166459750	9150	9150	9150	9150	300
451	20231106	134300	163714750	9140	9140	9140	9140	0
452	20231106	134200	163714750	9140	9140	9140	9140	0
453	20231106	134100	163714750	9140	9140	9140	9140	4
454	20231106	134000	163678190	9140	9140	9140	9140	3
455	20231106	133900	163650770	9140	9140	9140	9140	0
456	20231106	133800	163650770	9140	9140	9140	9140	10
457	20231106	133700	163559370	9140	9140	9140	9140	34
458	20231106	133600	163248610	9140	9140	9140	9140	0
459	20231106	133500	163248610	9140	9140	9140	9140	0
460	20231106	133400	163248610	9140	9140	9140	9140	0
461	20231106	133300	163248610	9140	9140	9140	9140	0
462	20231106	133200	163248610	9140	9140	9140	9140	1
463	20231106	133100	163239470	9150	9150	9150	9150	0
464	20231106	133000	163239470	9150	9150	9150	9150	301
465	20231106	132900	160485320	9140	9140	9140	9140	61
466	20231106	132800	159927780	9130	9130	9130	9130	21
467	20231106	132700	159736050	9130	9130	9130	9130	10
468	20231106	132600	159644750	9130	9130	9130	9130	20
469	20231106	132500	159462150	9130	9130	9130	9130	0
470	20231106	132400	159462150	9130	9130	9130	9130	10
471	20231106	132300	159370850	9130	9130	9130	9130	0
472	20231106	132200	159370850	9130	9130	9130	9130	15
473	20231106	132100	159233900	9130	9130	9130	9130	0
474	20231106	132000	159233900	9130	9130	9130	9130	38
475	20231106	131900	158886960	9130	9140	9140	9130	13
476	20231106	131800	158768170	9140	9140	9140	9140	0
477	20231106	131700	158768170	9140	9140	9140	9140	0
478	20231106	131600	158768170	9140	9140	9140	9140	10
479	20231106	131500	158676770	9140	9140	9140	9140	0
480	20231106	131400	158676770	9140	9140	9140	9140	0
481	20231106	131300	158676770	9140	9140	9140	9140	10
482	20231106	131200	158585370	9140	9140	9140	9140	0
483	20231106	131100	158585370	9140	9140	9140	9140	10
484	20231106	131000	158493970	9140	9140	9140	9140	0
485	20231106	130900	158493970	9140	9150	9150	9140	29
486	20231106	130800	158228720	9150	9150	9150	9150	1
487	20231106	130700	158219570	9150	9150	9150	9150	0
488	20231106	130600	158219570	9150	9150	9150	9150	0
489	20231106	130500	158219570	9150	9150	9150	9150	20
490	20231106	130400	158036570	9150	9150	9150	9150	0
491	20231106	130300	158036570	9150	9150	9150	9150	10
492	20231106	130200	157945070	9140	9140	9140	9140	132
493	20231106	130100	156738590	9140	9140	9140	9140	5
494	20231106	130000	156692890	9140	9140	9140	9140	310
495	20231106	125900	153859490	9120	9120	9120	9120	0
496	20231106	125800	153859490	9120	9120	9120	9120	0
497	20231106	125700	153859490	9120	9090	9120	9090	1463
498	20231106	125600	140541250	9090	9090	9090	9090	10
499	20231106	125500	140450350	9090	9090	9090	9090	1
500	20231106	125400	140441260	9060	9060	9060	9060	100
501	20231106	125300	139535260	9090	9090	9090	9090	1
502	20231106	125200	139526170	9060	9060	9060	9060	8
503	20231106	125100	139453690	9060	9060	9060	9060	67
504	20231106	125000	138846670	9060	9060	9060	9060	0
505	20231106	124900	138846670	9060	9080	9080	9060	441
506	20231106	124800	134849710	9090	9090	9090	9090	0
507	20231106	124700	134849710	9090	9090	9090	9090	10
508	20231106	124600	134758810	9090	9090	9090	9090	10
509	20231106	124500	134667910	9090	9090	9090	9090	0
510	20231106	124400	134667910	9090	9090	9090	9090	10
511	20231106	124300	134577010	9060	9060	9060	9060	0
512	20231106	124200	134577010	9060	9060	9060	9060	0
513	20231106	124100	134577010	9060	9090	9090	9060	21
514	20231106	124000	134386150	9090	9090	9090	9090	32
515	20231106	123900	134095270	9090	9090	9090	9090	0
516	20231106	123800	134095270	9090	9090	9090	9090	20
517	20231106	123700	133913470	9090	9090	9090	9090	0
518	20231106	123600	133913470	9090	9090	9090	9090	0
519	20231106	123500	133913470	9090	9090	9090	9090	10
520	20231106	123400	133822570	9050	9050	9050	9050	0
521	20231106	123300	133822570	9050	9050	9050	9050	0
522	20231106	123200	133822570	9050	9050	9050	9050	0
523	20231106	123100	133822570	9050	9050	9050	9050	0
524	20231106	123000	133822570	9050	9050	9050	9050	0
525	20231106	122900	133822570	9050	9050	9050	9050	31
526	20231106	122800	133542020	9050	9050	9050	9050	0
527	20231106	122700	133542020	9050	9050	9050	9050	0
528	20231106	122600	133542020	9050	9050	9050	9050	0
529	20231106	122500	133542020	9050	9050	9050	9050	0
530	20231106	122400	133542020	9050	9050	9050	9050	0
531	20231106	122300	133542020	9050	9070	9070	9050	385
532	20231106	122200	130050110	9080	9090	9090	9080	120
533	20231106	122100	128960410	9100	9100	9100	9100	0
534	20231106	122000	128960410	9100	9100	9100	9100	10
535	20231106	121900	128869410	9100	9080	9100	9080	12
536	20231106	121800	128760410	9080	9080	9080	9080	11
537	20231106	121700	128660530	9100	9100	9100	9100	0
538	20231106	121600	128660530	9100	9100	9100	9100	15
539	20231106	121500	128524030	9100	9100	9100	9100	0
540	20231106	121400	128524030	9100	9100	9100	9100	10
541	20231106	121300	128433030	9100	9100	9100	9100	0
542	20231106	121200	128433030	9100	9100	9100	9100	0
543	20231106	121100	128433030	9100	9100	9100	9100	10
544	20231106	121000	128342030	9080	9090	9090	9080	2
545	20231106	120900	128323860	9100	9100	9100	9100	0
546	20231106	120800	128323860	9100	9100	9100	9100	10
547	20231106	120700	128232860	9100	9100	9100	9100	0
548	20231106	120600	128232860	9100	9100	9100	9100	0
549	20231106	120500	128232860	9100	9100	9100	9100	20
550	20231106	120400	128050860	9110	9110	9110	9110	1
551	20231106	120300	128041750	9110	9110	9110	9110	10
552	20231106	120200	127950650	9070	9070	9070	9070	3
553	20231106	120100	127923440	9070	9080	9080	9070	20
554	20231106	120000	127741930	9090	9090	9090	9090	49
555	20231106	115900	127296520	9080	9080	9080	9080	0
556	20231106	115800	127296520	9080	9070	9080	9070	379
557	20231106	115700	123858590	9070	9070	9070	9070	210
558	20231106	115600	121953890	9040	9040	9040	9040	0
559	20231106	115500	121953890	9040	9040	9040	9040	400
560	20231106	115400	118337890	9030	9030	9030	9030	0
561	20231106	115300	118337890	9030	9030	9030	9030	0
562	20231106	115200	118337890	9030	9030	9030	9030	0
563	20231106	115100	118337890	9030	9030	9030	9030	0
564	20231106	115000	118337890	9030	9030	9030	9030	0
565	20231106	114900	118337890	9030	9030	9030	9030	0
566	20231106	114800	118337890	9030	9030	9030	9030	20
567	20231106	114700	118157290	9030	9050	9050	9020	912
568	20231106	114600	109925730	9050	9050	9050	9050	0
569	20231106	114500	109925730	9050	9050	9050	9040	414
570	20231106	114400	106182480	9040	9100	9100	9040	615
571	20231106	114300	100609510	9100	9100	9100	9100	0
572	20231106	114200	100609510	9100	9090	9100	9090	73
573	20231106	114100	99945280	9090	9090	9090	9090	33
574	20231106	114000	99645310	9090	9090	9090	9090	20
575	20231106	113900	99463510	9100	9100	9100	9100	44
576	20231106	113800	99063110	9100	9100	9100	9100	0
577	20231106	113700	99063110	9100	9100	9100	9100	0
578	20231106	113600	99063110	9100	9140	9140	9100	192
579	20231106	113500	97314810	9140	9140	9140	9140	20
580	20231106	113400	97132010	9140	9140	9140	9140	0
581	20231106	113300	97132010	9140	9140	9140	9140	20
582	20231106	113200	96949210	9140	9140	9140	9140	0
583	20231106	113100	96949210	9140	9140	9140	9140	0
584	20231106	113000	96949210	9140	9140	9140	9140	11
585	20231106	112900	96848670	9140	9140	9140	9140	0
586	20231106	112800	96848670	9140	9140	9140	9140	0
587	20231106	112700	96848670	9140	9140	9140	9140	10
588	20231106	112600	96757270	9100	9100	9100	9100	1
589	20231106	112500	96748170	9100	9100	9100	9100	0
590	20231106	112400	96748170	9100	9110	9110	9100	85
591	20231106	112300	95974490	9110	9110	9110	9110	0
592	20231106	112200	95974490	9110	9110	9110	9110	1
593	20231106	112100	95965380	9110	9110	9110	9110	0
594	20231106	112000	95965380	9110	9110	9110	9110	1
595	20231106	111900	95956270	9100	9100	9100	9100	70
596	20231106	111800	95319270	9100	9100	9100	9100	357
597	20231106	111700	92070570	9080	9100	9100	9080	157
598	20231106	111600	90642020	9090	9090	9090	9090	0
599	20231106	111500	90642020	9090	9090	9090	9090	2
600	20231106	111400	90623840	9080	9080	9080	9080	0
601	20231106	111300	90623840	9080	9080	9080	9080	150
602	20231106	111200	89261840	9090	9090	9090	9090	0
603	20231106	111100	89261840	9090	9100	9100	9090	214
604	20231106	111000	87315990	9140	9140	9140	9140	0
605	20231106	110900	87315990	9140	9140	9140	9140	0
606	20231106	110800	87315990	9140	9140	9140	9140	20
607	20231106	110700	87133190	9140	9140	9140	9140	0
608	20231106	110600	87133190	9140	9140	9140	9140	0
609	20231106	110500	87133190	9140	9140	9140	9140	20
610	20231106	110400	86950390	9140	9140	9140	9140	0
611	20231106	110300	86950390	9140	9140	9140	9140	10
612	20231106	110200	86858990	9100	9100	9100	9100	0
613	20231106	110100	86858990	9100	9100	9100	9100	0
614	20231106	110000	86858990	9100	9100	9100	9100	0
615	20231106	105900	86858990	9100	9100	9110	9100	7
616	20231106	105800	86795280	9100	9100	9100	9100	0
617	20231106	105700	86795280	9100	9100	9100	9100	5
618	20231106	105600	86749780	9100	9100	9100	9100	0
619	20231106	105500	86749780	9100	9100	9100	9100	0
620	20231106	105400	86749780	9100	9100	9100	9100	0
621	20231106	105300	86749780	9100	9100	9100	9100	19
622	20231106	105200	86576880	9100	9110	9110	9100	364
623	20231106	105100	83264470	9140	9140	9140	9140	0
624	20231106	105000	83264470	9140	9140	9140	9130	50
625	20231106	104900	82807570	9140	9140	9140	9140	11
626	20231106	104800	82707030	9140	9140	9140	9140	0
627	20231106	104700	82707030	9140	9140	9140	9140	0
628	20231106	104600	82707030	9140	9140	9140	9140	10
629	20231106	104500	82615630	9140	9140	9140	9140	0
630	20231106	104400	82615630	9140	9140	9140	9140	10
631	20231106	104300	82524230	9140	9140	9140	9140	20
632	20231106	104200	82341430	9140	9140	9140	9140	0
633	20231106	104100	82341430	9140	9140	9140	9140	10
634	20231106	104000	82250030	9140	9140	9140	9140	2
635	20231106	103900	82231750	9090	9120	9120	9090	152
636	20231106	103800	80848800	9150	9140	9150	9140	10
637	20231106	103700	80757310	9150	9150	9150	9150	0
638	20231106	103600	80757310	9150	9150	9150	9150	0
639	20231106	103500	80757310	9150	9150	9150	9150	10
640	20231106	103400	80665810	9150	9150	9150	9150	0
641	20231106	103300	80665810	9150	9150	9150	9150	10
642	20231106	103200	80574310	9150	9150	9150	9150	0
643	20231106	103100	80574310	9150	9150	9150	9150	2
644	20231106	103000	80556010	9150	9150	9150	9150	10
645	20231106	102900	80464510	9150	9150	9150	9150	0
646	20231106	102800	80464510	9150	9150	9150	9150	0
647	20231106	102700	80464510	9150	9150	9150	9150	10
648	20231106	102600	80373010	9160	9160	9160	9160	0
649	20231106	102500	80373010	9160	9160	9160	9160	10
650	20231106	102400	80281410	9160	9160	9160	9160	0
651	20231106	102300	80281410	9160	9160	9160	9160	11
652	20231106	102200	80180650	9160	9160	9160	9160	7
653	20231106	102100	80116530	9160	9160	9160	9160	0
654	20231106	102000	80116530	9160	9170	9170	9160	121
655	20231106	101900	79007050	9160	9160	9160	9160	118
656	20231106	101800	77926170	9160	9160	9160	9160	12
657	20231106	101700	77816250	9150	9150	9150	9150	243
658	20231106	101600	75592800	9150	9150	9150	9150	10
659	20231106	101500	75501300	9150	9150	9150	9150	0
660	20231106	101400	75501300	9150	9150	9150	9150	20
661	20231106	101300	75318300	9150	9150	9150	9150	0
662	20231106	101200	75318300	9150	9150	9150	9150	0
663	20231106	101100	75318300	9150	9150	9150	9150	20
664	20231106	101000	75135300	9150	9150	9150	9150	0
665	20231106	100900	75135300	9150	9150	9150	9150	0
666	20231106	100800	75135300	9150	9150	9150	9150	10
667	20231106	100700	75043800	9150	9150	9150	9150	1
668	20231106	100600	75034650	9100	9100	9100	9100	19
669	20231106	100500	74861750	9100	9100	9100	9100	266
670	20231106	100400	72441150	9100	9100	9100	9100	0
671	20231106	100300	72441150	9100	9100	9100	9100	100
672	20231106	100200	71531150	9100	9110	9110	9100	310
673	20231106	100100	68708420	9110	9120	9120	9110	29
674	20231106	100000	68444030	9120	9120	9130	9120	218
675	20231106	095900	66455770	9130	9130	9130	9130	115
676	20231106	095800	65405820	9130	9130	9130	9130	18
677	20231106	095700	65241480	9130	9130	9130	9130	12
678	20231106	095600	65131920	9130	9130	9130	9130	11
679	20231106	095500	65031490	9160	9160	9160	9160	2
680	20231106	095400	65013170	9130	9130	9130	9130	99
681	20231106	095300	64109300	9120	9120	9120	9120	5
682	20231106	095200	64063700	9120	9120	9120	9120	2
683	20231106	095100	64045460	9120	9120	9120	9120	0
684	20231106	095000	64045460	9120	9120	9120	9120	60
685	20231106	094900	63498260	9120	9120	9120	9120	500
686	20231106	094800	58938260	9120	9120	9120	9120	9
687	20231106	094700	58856180	9150	9150	9150	9150	17
688	20231106	094600	58700630	9120	9120	9120	9120	0
689	20231106	094500	58700630	9120	9120	9120	9120	0
690	20231106	094400	58700630	9120	9120	9120	9120	7
691	20231106	094300	58636790	9120	9130	9150	9120	532
692	20231106	094200	53784910	9150	9150	9150	9150	20
693	20231106	094100	53601910	9160	9150	9160	9150	482
694	20231106	094000	49188970	9140	9130	9140	9130	221
695	20231106	093900	47170990	9130	9130	9130	9130	0
696	20231106	093800	47170990	9130	9130	9130	9130	10
697	20231106	093700	47079690	9130	9130	9130	9130	0
698	20231106	093600	47079690	9130	9130	9130	9130	12
699	20231106	093500	46970130	9130	9130	9130	9130	30
700	20231106	093400	46696230	9140	9140	9140	9140	0
701	20231106	093300	46696230	9140	9140	9140	9140	61
702	20231106	093200	46138690	9140	9140	9140	9140	0
703	20231106	093100	46138690	9140	9140	9140	9140	77
704	20231106	093000	45434910	9140	9140	9140	9140	10
705	20231106	092900	45343510	9140	9140	9140	9140	12
706	20231106	092800	45233830	9140	9130	9140	9130	209
707	20231106	092700	43324570	9130	9080	9140	9080	436
708	20231106	092600	39348770	9080	9080	9080	9080	62
709	20231106	092500	38785810	9080	9080	9080	9080	191
710	20231106	092400	37051530	9080	9080	9080	9080	0
711	20231106	092300	37051530	9080	9080	9080	9080	10
712	20231106	092200	36960730	9080	9080	9080	9080	0
713	20231106	092100	36960730	9080	9070	9080	9070	201
714	20231106	092000	35137650	9070	9080	9100	9070	477
715	20231106	091900	30807460	9080	9080	9080	9080	0
716	20231106	091800	30807460	9080	9080	9080	9080	1
717	20231106	091700	30798380	9060	9060	9060	9060	0
718	20231106	091600	30798380	9060	9060	9060	9060	1
719	20231106	091500	30789320	9040	9040	9040	9040	310
720	20231106	091400	27986920	9030	9030	9030	9030	79
721	20231106	091300	27273550	9030	9090	9090	9010	1147
722	20231106	091200	16927400	9100	9100	9100	9100	0
723	20231106	091100	16927400	9100	9100	9100	9080	306
724	20231106	091000	14145050	9100	9120	9120	9100	195
725	20231106	090900	12369370	9130	9130	9130	9100	289
726	20231106	090800	9735430	9140	9130	9140	9130	42
727	20231106	090700	9351950	9110	9110	9110	9110	168
728	20231106	090600	7821470	9110	9110	9110	9110	15
729	20231106	090500	7684820	9130	9140	9140	9130	56
730	20231106	090400	7173520	9130	9140	9140	9130	57
731	20231106	090300	6652750	9150	9150	9150	9150	76
732	20231106	090200	5957350	9160	9160	9160	9160	22
733	20231106	090100	5755830	9160	9160	9160	9150	250
734	20231106	090000	3468160	9160	9260	9260	9160	376