KissMeData/347740/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211000	108643540	2435	2435	2435	2435	1213
3	20231106	210900	108643540	2435	2435	2435	2435	0
4	20231106	210800	108643540	2435	2435	2435	2435	0
5	20231106	210700	108643540	2435	2435	2435	2435	0
6	20231106	210600	108643540	2435	2435	2435	2435	0
7	20231106	210500	108643540	2435	2435	2435	2435	0
8	20231106	210400	108643540	2435	2435	2435	2435	0
9	20231106	210300	108643540	2435	2435	2435	2435	0
10	20231106	210200	108643540	2435	2435	2435	2435	0
11	20231106	210100	108643540	2435	2435	2435	2435	0
12	20231106	210000	108643540	2435	2435	2435	2435	0
13	20231106	205900	108643540	2435	2435	2435	2435	0
14	20231106	205800	108643540	2435	2435	2435	2435	0
15	20231106	205700	108643540	2435	2435	2435	2435	0
16	20231106	205600	108643540	2435	2435	2435	2435	0
17	20231106	205500	108643540	2435	2435	2435	2435	0
18	20231106	205400	108643540	2435	2435	2435	2435	0
19	20231106	205300	108643540	2435	2435	2435	2435	0
20	20231106	205200	108643540	2435	2435	2435	2435	0
21	20231106	205100	108643540	2435	2435	2435	2435	0
22	20231106	205000	108643540	2435	2435	2435	2435	0
23	20231106	204900	108643540	2435	2435	2435	2435	0
24	20231106	204800	108643540	2435	2435	2435	2435	0
25	20231106	204700	108643540	2435	2435	2435	2435	0
26	20231106	204600	108643540	2435	2435	2435	2435	0
27	20231106	204500	108643540	2435	2435	2435	2435	0
28	20231106	204400	108643540	2435	2435	2435	2435	0
29	20231106	204300	108643540	2435	2435	2435	2435	0
30	20231106	204200	108643540	2435	2435	2435	2435	0
31	20231106	204100	108643540	2435	2435	2435	2435	0
32	20231106	204000	108643540	2435	2435	2435	2435	1213
33	20231106	203900	108643540	2435	2435	2435	2435	0
34	20231106	203800	108643540	2435	2435	2435	2435	0
35	20231106	203700	108643540	2435	2435	2435	2435	0
36	20231106	203600	108643540	2435	2435	2435	2435	0
37	20231106	203500	108643540	2435	2435	2435	2435	0
38	20231106	203400	108643540	2435	2435	2435	2435	0
39	20231106	203300	108643540	2435	2435	2435	2435	0
40	20231106	203200	108643540	2435	2435	2435	2435	0
41	20231106	203100	108643540	2435	2435	2435	2435	0
42	20231106	203000	108643540	2435	2435	2435	2435	0
43	20231106	202900	108643540	2435	2435	2435	2435	0
44	20231106	202800	108643540	2435	2435	2435	2435	0
45	20231106	202700	108643540	2435	2435	2435	2435	0
46	20231106	202600	108643540	2435	2435	2435	2435	0
47	20231106	202500	108643540	2435	2435	2435	2435	0
48	20231106	202400	108643540	2435	2435	2435	2435	0
49	20231106	202300	108643540	2435	2435	2435	2435	0
50	20231106	202200	108643540	2435	2435	2435	2435	0
51	20231106	202100	108643540	2435	2435	2435	2435	0
52	20231106	202000	108643540	2435	2435	2435	2435	0
53	20231106	201900	108643540	2435	2435	2435	2435	0
54	20231106	201800	108643540	2435	2435	2435	2435	0
55	20231106	201700	108643540	2435	2435	2435	2435	0
56	20231106	201600	108643540	2435	2435	2435	2435	0
57	20231106	201500	108643540	2435	2435	2435	2435	0
58	20231106	201400	108643540	2435	2435	2435	2435	0
59	20231106	201300	108643540	2435	2435	2435	2435	0
60	20231106	201200	108643540	2435	2435	2435	2435	0
61	20231106	201100	108643540	2435	2435	2435	2435	0
62	20231106	201000	108643540	2435	2435	2435	2435	1213
63	20231106	200900	108643540	2435	2435	2435	2435	0
64	20231106	200800	108643540	2435	2435	2435	2435	0
65	20231106	200700	108643540	2435	2435	2435	2435	0
66	20231106	200600	108643540	2435	2435	2435	2435	0
67	20231106	200500	108643540	2435	2435	2435	2435	0
68	20231106	200400	108643540	2435	2435	2435	2435	0
69	20231106	200300	108643540	2435	2435	2435	2435	0
70	20231106	200200	108643540	2435	2435	2435	2435	0
71	20231106	200100	108643540	2435	2435	2435	2435	0
72	20231106	200000	108643540	2435	2435	2435	2435	0
73	20231106	195900	108643540	2435	2435	2435	2435	0
74	20231106	195800	108643540	2435	2435	2435	2435	0
75	20231106	195700	108643540	2435	2435	2435	2435	0
76	20231106	195600	108643540	2435	2435	2435	2435	0
77	20231106	195500	108643540	2435	2435	2435	2435	0
78	20231106	195400	108643540	2435	2435	2435	2435	0
79	20231106	195300	108643540	2435	2435	2435	2435	0
80	20231106	195200	108643540	2435	2435	2435	2435	0
81	20231106	195100	108643540	2435	2435	2435	2435	0
82	20231106	195000	108643540	2435	2435	2435	2435	0
83	20231106	194900	108643540	2435	2435	2435	2435	0
84	20231106	194800	108643540	2435	2435	2435	2435	0
85	20231106	194700	108643540	2435	2435	2435	2435	0
86	20231106	194600	108643540	2435	2435	2435	2435	0
87	20231106	194500	108643540	2435	2435	2435	2435	0
88	20231106	194400	108643540	2435	2435	2435	2435	0
89	20231106	194300	108643540	2435	2435	2435	2435	0
90	20231106	194200	108643540	2435	2435	2435	2435	0
91	20231106	194100	108643540	2435	2435	2435	2435	0
92	20231106	194000	108643540	2435	2435	2435	2435	1213
93	20231106	193900	108643540	2435	2435	2435	2435	0
94	20231106	193800	108643540	2435	2435	2435	2435	0
95	20231106	193700	108643540	2435	2435	2435	2435	0
96	20231106	193600	108643540	2435	2435	2435	2435	0
97	20231106	193500	108643540	2435	2435	2435	2435	0
98	20231106	193400	108643540	2435	2435	2435	2435	0
99	20231106	193300	108643540	2435	2435	2435	2435	0
100	20231106	193200	108643540	2435	2435	2435	2435	0
101	20231106	193100	108643540	2435	2435	2435	2435	0
102	20231106	193000	108643540	2435	2435	2435	2435	0
103	20231106	192900	108643540	2435	2435	2435	2435	0
104	20231106	192800	108643540	2435	2435	2435	2435	0
105	20231106	192700	108643540	2435	2435	2435	2435	0
106	20231106	192600	108643540	2435	2435	2435	2435	0
107	20231106	192500	108643540	2435	2435	2435	2435	0
108	20231106	192400	108643540	2435	2435	2435	2435	0
109	20231106	192300	108643540	2435	2435	2435	2435	0
110	20231106	192200	108643540	2435	2435	2435	2435	0
111	20231106	192100	108643540	2435	2435	2435	2435	0
112	20231106	192000	108643540	2435	2435	2435	2435	0
113	20231106	191900	108643540	2435	2435	2435	2435	0
114	20231106	191800	108643540	2435	2435	2435	2435	0
115	20231106	191700	108643540	2435	2435	2435	2435	0
116	20231106	191600	108643540	2435	2435	2435	2435	0
117	20231106	191500	108643540	2435	2435	2435	2435	0
118	20231106	191400	108643540	2435	2435	2435	2435	0
119	20231106	191300	108643540	2435	2435	2435	2435	0
120	20231106	191200	108643540	2435	2435	2435	2435	0
121	20231106	191100	108643540	2435	2435	2435	2435	0
122	20231106	191000	108643540	2435	2435	2435	2435	1213
123	20231106	190900	108643540	2435	2435	2435	2435	0
124	20231106	190800	108643540	2435	2435	2435	2435	0
125	20231106	190700	108643540	2435	2435	2435	2435	0
126	20231106	190600	108643540	2435	2435	2435	2435	0
127	20231106	190500	108643540	2435	2435	2435	2435	0
128	20231106	190400	108643540	2435	2435	2435	2435	0
129	20231106	190300	108643540	2435	2435	2435	2435	0
130	20231106	190200	108643540	2435	2435	2435	2435	0
131	20231106	190100	108643540	2435	2435	2435	2435	0
132	20231106	190000	108643540	2435	2435	2435	2435	0
133	20231106	185900	108643540	2435	2435	2435	2435	0
134	20231106	185800	108643540	2435	2435	2435	2435	0
135	20231106	185700	108643540	2435	2435	2435	2435	0
136	20231106	185600	108643540	2435	2435	2435	2435	0
137	20231106	185500	108643540	2435	2435	2435	2435	0
138	20231106	185400	108643540	2435	2435	2435	2435	0
139	20231106	185300	108643540	2435	2435	2435	2435	0
140	20231106	185200	108643540	2435	2435	2435	2435	0
141	20231106	185100	108643540	2435	2435	2435	2435	0
142	20231106	185000	108643540	2435	2435	2435	2435	0
143	20231106	184900	108643540	2435	2435	2435	2435	0
144	20231106	184800	108643540	2435	2435	2435	2435	0
145	20231106	184700	108643540	2435	2435	2435	2435	0
146	20231106	184600	108643540	2435	2435	2435	2435	0
147	20231106	184500	108643540	2435	2435	2435	2435	0
148	20231106	184400	108643540	2435	2435	2435	2435	0
149	20231106	184300	108643540	2435	2435	2435	2435	0
150	20231106	184200	108643540	2435	2435	2435	2435	0
151	20231106	184100	108643540	2435	2435	2435	2435	0
152	20231106	184000	108643540	2435	2435	2435	2435	1213
153	20231106	183900	108643540	2435	2435	2435	2435	0
154	20231106	183800	108643540	2435	2435	2435	2435	0
155	20231106	183700	108643540	2435	2435	2435	2435	0
156	20231106	183600	108643540	2435	2435	2435	2435	0
157	20231106	183500	108643540	2435	2435	2435	2435	0
158	20231106	183400	108643540	2435	2435	2435	2435	0
159	20231106	183300	108643540	2435	2435	2435	2435	0
160	20231106	183200	108643540	2435	2435	2435	2435	0
161	20231106	183100	108643540	2435	2435	2435	2435	0
162	20231106	183000	108643540	2435	2435	2435	2435	0
163	20231106	182900	108643540	2435	2435	2435	2435	0
164	20231106	182800	108643540	2435	2435	2435	2435	0
165	20231106	182700	108643540	2435	2435	2435	2435	0
166	20231106	182600	108643540	2435	2435	2435	2435	0
167	20231106	182500	108643540	2435	2435	2435	2435	0
168	20231106	182400	108643540	2435	2435	2435	2435	0
169	20231106	182300	108643540	2435	2435	2435	2435	0
170	20231106	182200	108643540	2435	2435	2435	2435	0
171	20231106	182100	108643540	2435	2435	2435	2435	0
172	20231106	182000	108643540	2435	2435	2435	2435	0
173	20231106	181900	108643540	2435	2435	2435	2435	0
174	20231106	181800	108643540	2435	2435	2435	2435	0
175	20231106	181700	108643540	2435	2435	2435	2435	0
176	20231106	181600	108643540	2435	2435	2435	2435	0
177	20231106	181500	108643540	2435	2435	2435	2435	0
178	20231106	181400	108643540	2435	2435	2435	2435	0
179	20231106	181300	108643540	2435	2435	2435	2435	0
180	20231106	181200	108643540	2435	2435	2435	2435	0
181	20231106	181100	108643540	2435	2435	2435	2435	0
182	20231106	181000	108643540	2435	2435	2435	2435	1213
183	20231106	180900	108643540	2435	2435	2435	2435	0
184	20231106	180800	108643540	2435	2435	2435	2435	0
185	20231106	180700	108643540	2435	2435	2435	2435	0
186	20231106	180600	108643540	2435	2435	2435	2435	0
187	20231106	180500	108643540	2435	2435	2435	2435	0
188	20231106	180400	108643540	2435	2435	2435	2435	0
189	20231106	180300	108643540	2435	2435	2435	2435	0
190	20231106	180200	108643540	2435	2435	2435	2435	0
191	20231106	180100	108643540	2435	2435	2435	2435	0
192	20231106	180000	108643540	2435	2435	2435	2435	0
193	20231106	175900	108643540	2435	2435	2435	2435	0
194	20231106	175800	108643540	2435	2435	2435	2435	0
195	20231106	175700	108643540	2435	2435	2435	2435	0
196	20231106	175600	108643540	2435	2435	2435	2435	0
197	20231106	175500	108643540	2435	2435	2435	2435	0
198	20231106	175400	108643540	2435	2435	2435	2435	0
199	20231106	175300	108643540	2435	2435	2435	2435	0
200	20231106	175200	108643540	2435	2435	2435	2435	0
201	20231106	175100	108643540	2435	2435	2435	2435	0
202	20231106	175000	108643540	2435	2435	2435	2435	0
203	20231106	174900	108643540	2435	2435	2435	2435	0
204	20231106	174800	108643540	2435	2435	2435	2435	0
205	20231106	174700	108643540	2435	2435	2435	2435	0
206	20231106	174600	108643540	2435	2435	2435	2435	0
207	20231106	174500	108643540	2435	2435	2435	2435	0
208	20231106	174400	108643540	2435	2435	2435	2435	0
209	20231106	174300	108643540	2435	2435	2435	2435	0
210	20231106	174200	108643540	2435	2435	2435	2435	0
211	20231106	174100	108643540	2435	2435	2435	2435	0
212	20231106	174000	108643540	2435	2435	2435	2435	1213
213	20231106	173900	108643540	2435	2435	2435	2435	0
214	20231106	173800	108643540	2435	2435	2435	2435	0
215	20231106	173700	108643540	2435	2435	2435	2435	0
216	20231106	173600	108643540	2435	2435	2435	2435	0
217	20231106	173500	108643540	2435	2435	2435	2435	0
218	20231106	173400	108643540	2435	2435	2435	2435	0
219	20231106	173300	108643540	2435	2435	2435	2435	0
220	20231106	173200	108643540	2435	2435	2435	2435	0
221	20231106	173100	108643540	2435	2435	2435	2435	0
222	20231106	173000	108643540	2435	2435	2435	2435	0
223	20231106	172900	108643540	2435	2435	2435	2435	0
224	20231106	172800	108643540	2435	2435	2435	2435	0
225	20231106	172700	108643540	2435	2435	2435	2435	0
226	20231106	172600	108643540	2435	2435	2435	2435	0
227	20231106	172500	108643540	2435	2435	2435	2435	0
228	20231106	172400	108643540	2435	2435	2435	2435	0
229	20231106	172300	108643540	2435	2435	2435	2435	0
230	20231106	172200	108643540	2435	2435	2435	2435	0
231	20231106	172100	108643540	2435	2435	2435	2435	0
232	20231106	172000	108643540	2435	2435	2435	2435	0
233	20231106	171900	108643540	2435	2435	2435	2435	0
234	20231106	171800	108643540	2435	2435	2435	2435	0
235	20231106	171700	108643540	2435	2435	2435	2435	0
236	20231106	171600	108643540	2435	2435	2435	2435	0
237	20231106	171500	108643540	2435	2435	2435	2435	0
238	20231106	171400	108643540	2435	2435	2435	2435	0
239	20231106	171300	108643540	2435	2435	2435	2435	0
240	20231106	171200	108643540	2435	2435	2435	2435	0
241	20231106	171100	108643540	2435	2435	2435	2435	0
242	20231106	171000	108643540	2435	2435	2435	2435	1213
243	20231106	170900	108643540	2435	2435	2435	2435	0
244	20231106	170800	108643540	2435	2435	2435	2435	0
245	20231106	170700	108643540	2435	2435	2435	2435	0
246	20231106	170600	108643540	2435	2435	2435	2435	0
247	20231106	170500	108643540	2435	2435	2435	2435	0
248	20231106	170400	108643540	2435	2435	2435	2435	0
249	20231106	170300	108643540	2435	2435	2435	2435	0
250	20231106	170200	108643540	2435	2435	2435	2435	0
251	20231106	170100	108643540	2435	2435	2435	2435	0
252	20231106	170000	108643540	2435	2435	2435	2435	0
253	20231106	165900	108643540	2435	2435	2435	2435	0
254	20231106	165800	108643540	2435	2435	2435	2435	0
255	20231106	165700	108643540	2435	2435	2435	2435	0
256	20231106	165600	108643540	2435	2435	2435	2435	0
257	20231106	165500	108643540	2435	2435	2435	2435	0
258	20231106	165400	108643540	2435	2435	2435	2435	0
259	20231106	165300	108643540	2435	2435	2435	2435	0
260	20231106	165200	108643540	2435	2435	2435	2435	0
261	20231106	165100	108643540	2435	2435	2435	2435	0
262	20231106	165000	108643540	2435	2435	2435	2435	0
263	20231106	164900	108643540	2435	2435	2435	2435	0
264	20231106	164800	108643540	2435	2435	2435	2435	0
265	20231106	164700	108643540	2435	2435	2435	2435	0
266	20231106	164600	108643540	2435	2435	2435	2435	0
267	20231106	164500	108643540	2435	2435	2435	2435	0
268	20231106	164400	108643540	2435	2435	2435	2435	0
269	20231106	164300	108643540	2435	2435	2435	2435	0
270	20231106	164200	108643540	2435	2435	2435	2435	0
271	20231106	164100	108643540	2435	2435	2435	2435	0
272	20231106	164000	108643540	2435	2435	2435	2435	1213
273	20231106	163900	108643540	2435	2435	2435	2435	0
274	20231106	163800	108643540	2435	2435	2435	2435	0
275	20231106	163700	108643540	2435	2435	2435	2435	0
276	20231106	163600	108643540	2435	2435	2435	2435	0
277	20231106	163500	108643540	2435	2435	2435	2435	0
278	20231106	163400	108643540	2435	2435	2435	2435	0
279	20231106	163300	108643540	2435	2435	2435	2435	0
280	20231106	163200	108643540	2435	2435	2435	2435	0
281	20231106	163100	108643540	2435	2435	2435	2435	0
282	20231106	163000	108643540	2435	2435	2435	2435	0
283	20231106	162900	108643540	2435	2435	2435	2435	0
284	20231106	162800	108643540	2435	2435	2435	2435	0
285	20231106	162700	108643540	2435	2435	2435	2435	0
286	20231106	162600	108643540	2435	2435	2435	2435	0
287	20231106	162500	108643540	2435	2435	2435	2435	0
288	20231106	162400	108643540	2435	2435	2435	2435	0
289	20231106	162300	108643540	2435	2435	2435	2435	0
290	20231106	162200	108643540	2435	2435	2435	2435	0
291	20231106	162100	108643540	2435	2435	2435	2435	0
292	20231106	162000	108643540	2435	2435	2435	2435	0
293	20231106	161900	108643540	2435	2435	2435	2435	0
294	20231106	161800	108643540	2435	2435	2435	2435	0
295	20231106	161700	108643540	2435	2435	2435	2435	0
296	20231106	161600	108643540	2435	2435	2435	2435	0
297	20231106	161500	108643540	2435	2435	2435	2435	0
298	20231106	161400	108643540	2435	2435	2435	2435	0
299	20231106	161300	108643540	2435	2435	2435	2435	0
300	20231106	161200	108643540	2435	2435	2435	2435	0
301	20231106	161100	108643540	2435	2435	2435	2435	0
302	20231106	161000	108643540	2435	2435	2435	2435	1213
303	20231106	160900	108643540	2435	2435	2435	2435	0
304	20231106	160800	108643540	2435	2435	2435	2435	0
305	20231106	160700	108643540	2435	2435	2435	2435	0
306	20231106	160600	108643540	2435	2435	2435	2435	0
307	20231106	160500	108643540	2435	2435	2435	2435	0
308	20231106	160400	108643540	2435	2435	2435	2435	0
309	20231106	160300	108643540	2435	2435	2435	2435	0
310	20231106	160200	108643540	2435	2435	2435	2435	0
311	20231106	160100	108643540	2435	2435	2435	2435	0
312	20231106	160000	108643540	2435	2435	2435	2435	0
313	20231106	155900	108643540	2435	2435	2435	2435	0
314	20231106	155800	108643540	2435	2435	2435	2435	0
315	20231106	155700	108643540	2435	2435	2435	2435	0
316	20231106	155600	108643540	2435	2435	2435	2435	0
317	20231106	155500	108643540	2435	2435	2435	2435	0
318	20231106	155400	108643540	2435	2435	2435	2435	0
319	20231106	155300	108643540	2435	2435	2435	2435	0
320	20231106	155200	108643540	2435	2435	2435	2435	0
321	20231106	155100	108643540	2435	2435	2435	2435	0
322	20231106	155000	108643540	2435	2435	2435	2435	0
323	20231106	154900	108643540	2435	2435	2435	2435	0
324	20231106	154800	108643540	2435	2435	2435	2435	0
325	20231106	154700	108643540	2435	2435	2435	2435	0
326	20231106	154600	108643540	2435	2435	2435	2435	0
327	20231106	154500	108643540	2435	2435	2435	2435	0
328	20231106	154400	108643540	2435	2435	2435	2435	0
329	20231106	154300	108643540	2435	2435	2435	2435	0
330	20231106	154200	108643540	2435	2435	2435	2435	0
331	20231106	154100	108643540	2435	2435	2435	2435	0
332	20231106	154000	108643540	2435	2435	2435	2435	1213
333	20231106	153900	108643540	2435	2435	2435	2435	0
334	20231106	153800	108643540	2435	2435	2435	2435	0
335	20231106	153700	108643540	2435	2435	2435	2435	0
336	20231106	153600	108643540	2435	2435	2435	2435	0
337	20231106	153500	108643540	2435	2435	2435	2435	0
338	20231106	153400	108643540	2435	2435	2435	2435	0
339	20231106	153300	108643540	2435	2435	2435	2435	0
340	20231106	153200	108643540	2435	2435	2435	2435	0
341	20231106	153100	108643540	2435	2435	2435	2435	0
342	20231106	153000	108643540	2435	2435	2435	2435	1213
343	20231106	152900	105689885	2440	2440	2440	2440	0
344	20231106	152800	105689885	2440	2440	2440	2440	0
345	20231106	152700	105689885	2440	2440	2440	2440	0
346	20231106	152600	105689885	2440	2440	2440	2440	0
347	20231106	152500	105689885	2440	2440	2440	2440	0
348	20231106	152400	105689885	2440	2440	2440	2440	0
349	20231106	152300	105689885	2440	2440	2440	2440	0
350	20231106	152200	105689885	2440	2440	2440	2440	0
351	20231106	152100	105689885	2440	2440	2440	2440	0
352	20231106	152000	105689885	2440	2440	2440	2440	0
353	20231106	151900	105689885	2440	2440	2440	2440	0
354	20231106	151800	105689885	2440	2440	2440	2440	0
355	20231106	151700	105689885	2440	2440	2440	2440	0
356	20231106	151600	105689885	2440	2440	2440	2440	0
357	20231106	151500	105689885	2440	2440	2440	2440	100
358	20231106	151400	105445885	2440	2440	2440	2440	300
359	20231106	151300	104713885	2440	2440	2440	2440	50
360	20231106	151200	104591885	2440	2440	2440	2440	10
361	20231106	151100	104567485	2440	2440	2440	2440	52
362	20231106	151000	104440605	2435	2435	2435	2435	0
363	20231106	150900	104440605	2435	2435	2435	2435	5
364	20231106	150800	104428430	2435	2435	2435	2435	0
365	20231106	150700	104428430	2435	2435	2435	2435	0
366	20231106	150600	104428430	2435	2435	2435	2435	0
367	20231106	150500	104428430	2435	2435	2435	2435	300
368	20231106	150400	103697930	2435	2435	2435	2435	0
369	20231106	150300	103697930	2435	2435	2435	2435	0
370	20231106	150200	103697930	2435	2435	2435	2435	0
371	20231106	150100	103697930	2435	2435	2435	2435	5
372	20231106	150000	103685755	2435	2435	2435	2435	20
373	20231106	145900	103637055	2435	2435	2435	2435	0
374	20231106	145800	103637055	2435	2435	2435	2435	0
375	20231106	145700	103637055	2435	2430	2435	2430	49
376	20231106	145600	103517835	2430	2430	2430	2430	20
377	20231106	145500	103469235	2430	2430	2430	2430	233
378	20231106	145400	102903045	2435	2435	2435	2435	0
379	20231106	145300	102903045	2435	2435	2435	2435	0
380	20231106	145200	102903045	2435	2435	2435	2435	0
381	20231106	145100	102903045	2435	2435	2435	2435	0
382	20231106	145000	102903045	2435	2435	2435	2435	0
383	20231106	144900	102903045	2435	2435	2435	2435	0
384	20231106	144800	102903045	2435	2435	2435	2435	0
385	20231106	144700	102903045	2435	2435	2435	2435	0
386	20231106	144600	102903045	2435	2435	2435	2435	0
387	20231106	144500	102903045	2435	2435	2435	2435	346
388	20231106	144400	102060535	2435	2435	2435	2435	0
389	20231106	144300	102060535	2435	2435	2435	2435	50
390	20231106	144200	101938785	2430	2430	2430	2430	0
391	20231106	144100	101938785	2430	2430	2430	2430	0
392	20231106	144000	101938785	2430	2430	2430	2430	0
393	20231106	143900	101938785	2430	2430	2430	2430	0
394	20231106	143800	101938785	2430	2430	2430	2430	0
395	20231106	143700	101938785	2430	2430	2430	2430	0
396	20231106	143600	101938785	2430	2430	2430	2430	0
397	20231106	143500	101938785	2430	2430	2430	2430	0
398	20231106	143400	101938785	2430	2430	2430	2430	148
399	20231106	143300	101579145	2435	2435	2435	2430	63
400	20231106	143200	101425755	2435	2435	2435	2435	0
401	20231106	143100	101425755	2435	2435	2435	2435	211
402	20231106	143000	100911970	2440	2440	2440	2440	0
403	20231106	142900	100911970	2440	2440	2440	2440	610
404	20231106	142800	99423570	2440	2440	2440	2440	0
405	20231106	142700	99423570	2440	2440	2440	2440	0
406	20231106	142600	99423570	2440	2440	2440	2440	0
407	20231106	142500	99423570	2440	2440	2440	2440	0
408	20231106	142400	99423570	2440	2440	2440	2440	0
409	20231106	142300	99423570	2440	2440	2440	2440	23
410	20231106	142200	99367450	2440	2440	2440	2440	0
411	20231106	142100	99367450	2440	2440	2440	2440	0
412	20231106	142000	99367450	2440	2440	2440	2440	10
413	20231106	141900	99343050	2440	2440	2440	2440	0
414	20231106	141800	99343050	2440	2440	2440	2440	0
415	20231106	141700	99343050	2440	2440	2440	2440	0
416	20231106	141600	99343050	2440	2440	2440	2440	0
417	20231106	141500	99343050	2440	2440	2440	2440	0
418	20231106	141400	99343050	2440	2440	2440	2440	0
419	20231106	141300	99343050	2440	2440	2440	2440	0
420	20231106	141200	99343050	2440	2440	2440	2440	1
421	20231106	141100	99340610	2445	2445	2445	2445	0
422	20231106	141000	99340610	2445	2445	2445	2445	0
423	20231106	140900	99340610	2445	2445	2445	2445	0
424	20231106	140800	99340610	2445	2445	2445	2445	0
425	20231106	140700	99340610	2445	2445	2445	2445	0
426	20231106	140600	99340610	2445	2445	2445	2445	0
427	20231106	140500	99340610	2445	2445	2445	2445	0
428	20231106	140400	99340610	2445	2445	2445	2445	0
429	20231106	140300	99340610	2445	2445	2445	2445	0
430	20231106	140200	99340610	2445	2445	2445	2445	0
431	20231106	140100	99340610	2445	2445	2445	2445	0
432	20231106	140000	99340610	2445	2445	2445	2445	2000
433	20231106	135900	94450610	2445	2445	2445	2445	0
434	20231106	135800	94450610	2445	2445	2445	2445	0
435	20231106	135700	94450610	2445	2445	2445	2445	0
436	20231106	135600	94450610	2445	2445	2445	2445	0
437	20231106	135500	94450610	2445	2445	2445	2445	1
438	20231106	135400	94448165	2425	2425	2425	2425	0
439	20231106	135300	94448165	2425	2440	2440	2425	3847
440	20231106	135200	85102195	2440	2440	2440	2440	40
441	20231106	135100	85004595	2440	2440	2440	2440	1000
442	20231106	135000	82564595	2440	2440	2440	2440	1
443	20231106	134900	82562155	2440	2440	2440	2440	22
444	20231106	134800	82508475	2440	2440	2440	2440	80
445	20231106	134700	82313275	2440	2440	2440	2440	0
446	20231106	134600	82313275	2440	2440	2440	2440	0
447	20231106	134500	82313275	2440	2440	2440	2440	0
448	20231106	134400	82313275	2440	2440	2440	2440	0
449	20231106	134300	82313275	2440	2440	2440	2440	0
450	20231106	134200	82313275	2440	2440	2440	2440	0
451	20231106	134100	82313275	2440	2440	2440	2440	0
452	20231106	134000	82313275	2440	2440	2440	2440	0
453	20231106	133900	82313275	2440	2440	2440	2440	1659
454	20231106	133800	78265315	2435	2435	2435	2435	0
455	20231106	133700	78265315	2435	2435	2435	2435	0
456	20231106	133600	78265315	2435	2435	2435	2435	0
457	20231106	133500	78265315	2435	2435	2435	2435	20
458	20231106	133400	78216615	2435	2435	2435	2435	0
459	20231106	133300	78216615	2435	2435	2435	2435	40
460	20231106	133200	78119215	2435	2435	2435	2435	0
461	20231106	133100	78119215	2435	2435	2435	2435	0
462	20231106	133000	78119215	2435	2435	2435	2435	10
463	20231106	132900	78094865	2435	2435	2435	2435	0
464	20231106	132800	78094865	2435	2435	2435	2435	260
465	20231106	132700	77461765	2440	2440	2440	2440	0
466	20231106	132600	77461765	2440	2440	2440	2440	0
467	20231106	132500	77461765	2440	2440	2440	2440	0
468	20231106	132400	77461765	2440	2440	2440	2440	0
469	20231106	132300	77461765	2440	2440	2440	2440	148
470	20231106	132200	77100645	2440	2440	2440	2440	500
471	20231106	132100	75880645	2435	2435	2435	2435	0
472	20231106	132000	75880645	2435	2435	2435	2435	0
473	20231106	131900	75880645	2435	2435	2435	2435	0
474	20231106	131800	75880645	2435	2435	2435	2435	210
475	20231106	131700	75369295	2435	2435	2435	2435	0
476	20231106	131600	75369295	2435	2435	2435	2435	0
477	20231106	131500	75369295	2435	2435	2435	2435	0
478	20231106	131400	75369295	2435	2435	2435	2435	0
479	20231106	131300	75369295	2435	2435	2435	2435	0
480	20231106	131200	75369295	2435	2435	2435	2435	0
481	20231106	131100	75369295	2435	2435	2435	2435	0
482	20231106	131000	75369295	2435	2435	2435	2435	0
483	20231106	130900	75369295	2435	2435	2435	2435	13
484	20231106	130800	75337640	2440	2440	2440	2440	0
485	20231106	130700	75337640	2440	2440	2440	2440	2
486	20231106	130600	75332760	2435	2435	2435	2435	0
487	20231106	130500	75332760	2435	2435	2435	2435	0
488	20231106	130400	75332760	2435	2435	2435	2435	0
489	20231106	130300	75332760	2435	2435	2435	2435	7
490	20231106	130200	75315715	2435	2435	2435	2435	7
491	20231106	130100	75298670	2435	2435	2435	2435	0
492	20231106	130000	75298670	2435	2435	2435	2435	0
493	20231106	125900	75298670	2435	2435	2435	2435	0
494	20231106	125800	75298670	2435	2435	2435	2435	0
495	20231106	125700	75298670	2435	2435	2435	2435	0
496	20231106	125600	75298670	2435	2435	2435	2435	0
497	20231106	125500	75298670	2435	2435	2435	2435	0
498	20231106	125400	75298670	2435	2435	2435	2435	0
499	20231106	125300	75298670	2435	2435	2435	2435	0
500	20231106	125200	75298670	2435	2435	2435	2435	0
501	20231106	125100	75298670	2435	2435	2435	2435	70
502	20231106	125000	75128220	2435	2435	2435	2435	0
503	20231106	124900	75128220	2435	2435	2435	2435	0
504	20231106	124800	75128220	2435	2435	2435	2435	10
505	20231106	124700	75103870	2435	2435	2435	2435	0
506	20231106	124600	75103870	2435	2435	2435	2435	2
507	20231106	124500	75099000	2435	2435	2435	2435	0
508	20231106	124400	75099000	2435	2435	2435	2435	55
509	20231106	124300	74965075	2440	2440	2440	2440	0
510	20231106	124200	74965075	2440	2440	2440	2440	0
511	20231106	124100	74965075	2440	2440	2440	2440	0
512	20231106	124000	74965075	2440	2440	2440	2440	1
513	20231106	123900	74962635	2435	2435	2435	2435	5
514	20231106	123800	74950460	2435	2435	2435	2435	0
515	20231106	123700	74950460	2435	2435	2435	2435	0
516	20231106	123600	74950460	2435	2435	2435	2435	0
517	20231106	123500	74950460	2435	2435	2435	2435	201
518	20231106	123400	74461025	2435	2435	2435	2435	210
519	20231106	123300	73949675	2435	2435	2435	2435	1723
520	20231106	123200	69754170	2430	2430	2430	2430	0
521	20231106	123100	69754170	2430	2430	2430	2430	0
522	20231106	123000	69754170	2430	2430	2430	2430	1
523	20231106	122900	69751740	2425	2425	2425	2425	0
524	20231106	122800	69751740	2425	2425	2425	2425	0
525	20231106	122700	69751740	2425	2425	2425	2425	0
526	20231106	122600	69751740	2425	2425	2425	2425	1146
527	20231106	122500	66972690	2425	2425	2425	2425	0
528	20231106	122400	66972690	2425	2425	2425	2425	0
529	20231106	122300	66972690	2425	2430	2430	2425	400
530	20231106	122200	66001910	2430	2430	2430	2430	0
531	20231106	122100	66001910	2430	2430	2430	2430	15
532	20231106	122000	65965460	2430	2430	2430	2430	289
533	20231106	121900	65263190	2430	2430	2430	2430	0
534	20231106	121800	65263190	2430	2430	2430	2430	0
535	20231106	121700	65263190	2430	2430	2430	2430	0
536	20231106	121600	65263190	2430	2430	2430	2430	0
537	20231106	121500	65263190	2430	2430	2430	2430	0
538	20231106	121400	65263190	2430	2430	2430	2430	0
539	20231106	121300	65263190	2430	2430	2430	2430	0
540	20231106	121200	65263190	2430	2430	2430	2430	0
541	20231106	121100	65263190	2430	2430	2430	2430	9
542	20231106	121000	65241320	2425	2425	2425	2425	0
543	20231106	120900	65241320	2425	2425	2425	2425	410
544	20231106	120800	64247070	2435	2435	2435	2435	2
545	20231106	120700	64242200	2425	2425	2425	2425	0
546	20231106	120600	64242200	2425	2425	2425	2425	0
547	20231106	120500	64242200	2425	2425	2425	2425	0
548	20231106	120400	64242200	2425	2425	2425	2425	0
549	20231106	120300	64242200	2425	2425	2425	2425	0
550	20231106	120200	64242200	2425	2425	2425	2425	0
551	20231106	120100	64242200	2425	2425	2425	2425	0
552	20231106	120000	64242200	2425	2425	2425	2425	3
553	20231106	115900	64234925	2425	2425	2425	2425	50
554	20231106	115800	64113675	2425	2425	2425	2425	0
555	20231106	115700	64113675	2425	2425	2425	2425	0
556	20231106	115600	64113675	2425	2425	2425	2425	0
557	20231106	115500	64113675	2425	2425	2425	2425	30
558	20231106	115400	64040925	2425	2430	2430	2425	137
559	20231106	115300	63708040	2425	2425	2425	2425	2
560	20231106	115200	63703190	2425	2425	2425	2425	10
561	20231106	115100	63678940	2425	2425	2425	2425	0
562	20231106	115000	63678940	2425	2425	2425	2425	0
563	20231106	114900	63678940	2425	2425	2425	2425	0
564	20231106	114800	63678940	2425	2425	2425	2425	2
565	20231106	114700	63674090	2425	2425	2425	2425	0
566	20231106	114600	63674090	2425	2425	2425	2425	0
567	20231106	114500	63674090	2425	2425	2425	2425	108
568	20231106	114400	63412190	2425	2425	2425	2425	0
569	20231106	114300	63412190	2425	2425	2425	2425	196
570	20231106	114200	62936890	2425	2425	2425	2425	0
571	20231106	114100	62936890	2425	2425	2425	2425	0
572	20231106	114000	62936890	2425	2425	2425	2425	0
573	20231106	113900	62936890	2425	2425	2425	2425	0
574	20231106	113800	62936890	2425	2425	2425	2425	10
575	20231106	113700	62912640	2435	2435	2435	2435	0
576	20231106	113600	62912640	2435	2435	2435	2435	7
577	20231106	113500	62895595	2435	2435	2435	2435	47
578	20231106	113400	62781150	2435	2430	2435	2430	18
579	20231106	113300	62737325	2430	2430	2430	2430	299
580	20231106	113200	62010755	2435	2435	2435	2435	0
581	20231106	113100	62010755	2435	2435	2435	2435	0
582	20231106	113000	62010755	2435	2435	2435	2435	0
583	20231106	112900	62010755	2435	2435	2435	2435	20
584	20231106	112800	61962055	2435	2435	2435	2435	0
585	20231106	112700	61962055	2435	2435	2435	2435	0
586	20231106	112600	61962055	2435	2435	2435	2435	0
587	20231106	112500	61962055	2435	2435	2435	2435	1
588	20231106	112400	61959620	2430	2430	2430	2430	0
589	20231106	112300	61959620	2430	2430	2430	2430	0
590	20231106	112200	61959620	2430	2430	2430	2430	0
591	20231106	112100	61959620	2430	2430	2430	2430	2380
592	20231106	112000	56176220	2420	2420	2420	2420	6
593	20231106	111900	56161700	2420	2420	2420	2420	0
594	20231106	111800	56161700	2420	2420	2420	2420	50
595	20231106	111700	56040700	2425	2425	2425	2425	200
596	20231106	111600	55555700	2420	2420	2420	2420	0
597	20231106	111500	55555700	2420	2420	2420	2420	101
598	20231106	111400	55311280	2420	2420	2420	2420	0
599	20231106	111300	55311280	2420	2420	2420	2420	0
600	20231106	111200	55311280	2420	2420	2420	2420	850
601	20231106	111100	53254280	2420	2420	2420	2420	0
602	20231106	111000	53254280	2420	2420	2420	2420	30
603	20231106	110900	53181680	2430	2430	2430	2430	0
604	20231106	110800	53181680	2430	2430	2430	2430	1010
605	20231106	110700	50727380	2430	2430	2430	2430	0
606	20231106	110600	50727380	2430	2430	2430	2430	0
607	20231106	110500	50727380	2430	2430	2430	2430	0
608	20231106	110400	50727380	2430	2430	2430	2430	0
609	20231106	110300	50727380	2430	2430	2430	2430	0
610	20231106	110200	50727380	2430	2430	2430	2430	0
611	20231106	110100	50727380	2430	2430	2430	2430	0
612	20231106	110000	50727380	2430	2430	2430	2430	0
613	20231106	105900	50727380	2430	2430	2430	2430	0
614	20231106	105800	50727380	2430	2430	2430	2430	5
615	20231106	105700	50715230	2430	2425	2430	2425	1131
616	20231106	105600	47967455	2420	2420	2420	2420	178
617	20231106	105500	47536695	2415	2415	2415	2415	0
618	20231106	105400	47536695	2415	2415	2415	2415	438
619	20231106	105300	46478925	2420	2420	2420	2420	1000
620	20231106	105200	44058925	2420	2420	2420	2420	0
621	20231106	105100	44058925	2420	2420	2420	2420	0
622	20231106	105000	44058925	2420	2420	2420	2420	5
623	20231106	104900	44046825	2420	2420	2420	2420	0
624	20231106	104800	44046825	2420	2420	2420	2420	0
625	20231106	104700	44046825	2420	2420	2420	2420	0
626	20231106	104600	44046825	2420	2420	2420	2420	0
627	20231106	104500	44046825	2420	2420	2420	2420	0
628	20231106	104400	44046825	2420	2420	2420	2420	0
629	20231106	104300	44046825	2420	2415	2420	2415	1580
630	20231106	104200	40223430	2420	2420	2420	2420	1240
631	20231106	104100	37222630	2420	2420	2420	2420	1
632	20231106	104000	37220210	2420	2420	2420	2420	0
633	20231106	103900	37220210	2420	2420	2420	2420	100
634	20231106	103800	36978210	2415	2415	2415	2415	5
635	20231106	103700	36966135	2420	2420	2420	2420	0
636	20231106	103600	36966135	2420	2420	2420	2420	0
637	20231106	103500	36966135	2420	2420	2420	2420	0
638	20231106	103400	36966135	2420	2420	2420	2420	77
639	20231106	103300	36779795	2415	2415	2415	2415	0
640	20231106	103200	36779795	2415	2415	2415	2415	0
641	20231106	103100	36779795	2415	2410	2415	2410	45
642	20231106	103000	36671245	2405	2405	2405	2405	0
643	20231106	102900	36671245	2405	2405	2405	2405	0
644	20231106	102800	36671245	2405	2405	2405	2405	2
645	20231106	102700	36666435	2390	2405	2405	2390	2142
646	20231106	102600	31530360	2410	2410	2410	2410	5
647	20231106	102500	31518310	2410	2410	2410	2410	0
648	20231106	102400	31518310	2410	2410	2410	2410	0
649	20231106	102300	31518310	2410	2410	2410	2410	95
650	20231106	102200	31289360	2410	2410	2410	2410	5
651	20231106	102100	31277310	2415	2420	2420	2415	74
652	20231106	102000	31098525	2425	2425	2425	2425	0
653	20231106	101900	31098525	2425	2425	2425	2425	0
654	20231106	101800	31098525	2425	2425	2425	2425	8
655	20231106	101700	31079125	2415	2415	2415	2415	0
656	20231106	101600	31079125	2415	2415	2415	2415	0
657	20231106	101500	31079125	2415	2415	2415	2415	0
658	20231106	101400	31079125	2415	2415	2415	2415	0
659	20231106	101300	31079125	2415	2415	2415	2415	0
660	20231106	101200	31079125	2415	2415	2415	2415	0
661	20231106	101100	31079125	2415	2415	2415	2415	0
662	20231106	101000	31079125	2415	2415	2415	2415	0
663	20231106	100900	31079125	2415	2415	2415	2415	0
664	20231106	100800	31079125	2415	2415	2415	2415	0
665	20231106	100700	31079125	2415	2415	2415	2415	0
666	20231106	100600	31079125	2415	2415	2415	2415	219
667	20231106	100500	30550240	2415	2415	2415	2415	12
668	20231106	100400	30521260	2415	2415	2415	2415	9
669	20231106	100300	30499525	2415	2415	2415	2415	0
670	20231106	100200	30499525	2415	2415	2415	2415	20
671	20231106	100100	30451225	2415	2415	2415	2415	0
672	20231106	100000	30451225	2415	2415	2415	2415	0
673	20231106	095900	30451225	2415	2415	2415	2415	0
674	20231106	095800	30451225	2415	2415	2415	2415	0
675	20231106	095700	30451225	2415	2415	2415	2415	138
676	20231106	095600	30117955	2440	2440	2440	2440	0
677	20231106	095500	30117955	2440	2440	2440	2440	0
678	20231106	095400	30117955	2440	2440	2440	2440	0
679	20231106	095300	30117955	2440	2440	2440	2440	0
680	20231106	095200	30117955	2440	2440	2440	2440	0
681	20231106	095100	30117955	2440	2440	2440	2440	0
682	20231106	095000	30117955	2440	2440	2440	2440	0
683	20231106	094900	30117955	2440	2440	2440	2440	400
684	20231106	094800	29141955	2440	2415	2440	2415	4139
685	20231106	094700	19054625	2405	2405	2405	2405	0
686	20231106	094600	19054625	2405	2405	2405	2405	0
687	20231106	094500	19054625	2405	2405	2405	2405	1
688	20231106	094400	19052220	2400	2400	2400	2400	0
689	20231106	094300	19052220	2400	2400	2400	2400	2
690	20231106	094200	19047420	2420	2420	2420	2420	0
691	20231106	094100	19047420	2420	2420	2420	2420	9
692	20231106	094000	19025640	2420	2420	2420	2420	0
693	20231106	093900	19025640	2420	2420	2420	2420	0
694	20231106	093800	19025640	2420	2420	2420	2420	5
695	20231106	093700	19013540	2415	2415	2420	2415	201
696	20231106	093600	18527375	2415	2410	2415	2400	66
697	20231106	093500	18368305	2410	2420	2420	2410	6
698	20231106	093400	18353815	2415	2415	2415	2415	130
699	20231106	093300	18039865	2415	2410	2415	2410	10
700	20231106	093200	18015760	2410	2420	2420	2410	220
701	20231106	093100	17483510	2420	2420	2460	2410	2241
702	20231106	093000	12004275	2410	2405	2410	2405	140
703	20231106	092900	11667015	2405	2405	2405	2405	28
704	20231106	092800	11599675	2400	2400	2400	2400	109
705	20231106	092700	11338075	2385	2385	2385	2385	2
706	20231106	092600	11333305	2400	2400	2400	2400	2
707	20231106	092500	11328505	2395	2395	2395	2395	794
708	20231106	092400	9426875	2390	2390	2390	2390	576
709	20231106	092300	8050235	2380	2380	2380	2380	0
710	20231106	092200	8050235	2380	2380	2380	2380	0
711	20231106	092100	8050235	2380	2380	2380	2380	0
712	20231106	092000	8050235	2380	2380	2380	2380	0
713	20231106	091900	8050235	2380	2380	2380	2380	0
714	20231106	091800	8050235	2380	2380	2380	2380	0
715	20231106	091700	8050235	2380	2380	2380	2380	57
716	20231106	091600	7914575	2360	2360	2360	2360	0
717	20231106	091500	7914575	2360	2360	2360	2360	0
718	20231106	091400	7914575	2360	2375	2375	2360	722
719	20231106	091300	6208920	2380	2380	2380	2380	0
720	20231106	091200	6208920	2380	2380	2380	2380	0
721	20231106	091100	6208920	2380	2380	2380	2380	0
722	20231106	091000	6208920	2380	2380	2380	2380	13
723	20231106	090900	6177980	2380	2380	2380	2380	0
724	20231106	090800	6177980	2380	2380	2380	2380	609
725	20231106	090700	4728560	2395	2395	2395	2395	0
726	20231106	090600	4728560	2395	2395	2395	2395	0
727	20231106	090500	4728560	2395	2395	2395	2395	101
728	20231106	090400	4486665	2390	2390	2390	2390	722
729	20231106	090300	2761085	2390	2390	2390	2390	0
730	20231106	090200	2761085	2390	2385	2390	2380	937
731	20231106	090100	528875	2390	2395	2395	2390	128
732	20231106	090000	222470	2395	2390	2395	2390	93