KissMeData/417310/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212300	168673240	4635	4635	4635	4635	5881
3	20231106	212200	168673240	4635	4635	4635	4635	0
4	20231106	212100	168673240	4635	4635	4635	4635	0
5	20231106	212000	168673240	4635	4635	4635	4635	0
6	20231106	211900	168673240	4635	4635	4635	4635	0
7	20231106	211800	168673240	4635	4635	4635	4635	0
8	20231106	211700	168673240	4635	4635	4635	4635	0
9	20231106	211600	168673240	4635	4635	4635	4635	0
10	20231106	211500	168673240	4635	4635	4635	4635	0
11	20231106	211400	168673240	4635	4635	4635	4635	0
12	20231106	211300	168673240	4635	4635	4635	4635	0
13	20231106	211200	168673240	4635	4635	4635	4635	0
14	20231106	211100	168673240	4635	4635	4635	4635	0
15	20231106	211000	168673240	4635	4635	4635	4635	0
16	20231106	210900	168673240	4635	4635	4635	4635	0
17	20231106	210800	168673240	4635	4635	4635	4635	0
18	20231106	210700	168673240	4635	4635	4635	4635	0
19	20231106	210600	168673240	4635	4635	4635	4635	0
20	20231106	210500	168673240	4635	4635	4635	4635	0
21	20231106	210400	168673240	4635	4635	4635	4635	0
22	20231106	210300	168673240	4635	4635	4635	4635	0
23	20231106	210200	168673240	4635	4635	4635	4635	0
24	20231106	210100	168673240	4635	4635	4635	4635	0
25	20231106	210000	168673240	4635	4635	4635	4635	0
26	20231106	205900	168673240	4635	4635	4635	4635	0
27	20231106	205800	168673240	4635	4635	4635	4635	0
28	20231106	205700	168673240	4635	4635	4635	4635	0
29	20231106	205600	168673240	4635	4635	4635	4635	0
30	20231106	205500	168673240	4635	4635	4635	4635	0
31	20231106	205400	168673240	4635	4635	4635	4635	0
32	20231106	205300	168673240	4635	4635	4635	4635	5881
33	20231106	205200	168673240	4635	4635	4635	4635	0
34	20231106	205100	168673240	4635	4635	4635	4635	0
35	20231106	205000	168673240	4635	4635	4635	4635	0
36	20231106	204900	168673240	4635	4635	4635	4635	0
37	20231106	204800	168673240	4635	4635	4635	4635	0
38	20231106	204700	168673240	4635	4635	4635	4635	0
39	20231106	204600	168673240	4635	4635	4635	4635	0
40	20231106	204500	168673240	4635	4635	4635	4635	0
41	20231106	204400	168673240	4635	4635	4635	4635	0
42	20231106	204300	168673240	4635	4635	4635	4635	0
43	20231106	204200	168673240	4635	4635	4635	4635	0
44	20231106	204100	168673240	4635	4635	4635	4635	0
45	20231106	204000	168673240	4635	4635	4635	4635	0
46	20231106	203900	168673240	4635	4635	4635	4635	0
47	20231106	203800	168673240	4635	4635	4635	4635	0
48	20231106	203700	168673240	4635	4635	4635	4635	0
49	20231106	203600	168673240	4635	4635	4635	4635	0
50	20231106	203500	168673240	4635	4635	4635	4635	0
51	20231106	203400	168673240	4635	4635	4635	4635	0
52	20231106	203300	168673240	4635	4635	4635	4635	0
53	20231106	203200	168673240	4635	4635	4635	4635	0
54	20231106	203100	168673240	4635	4635	4635	4635	0
55	20231106	203000	168673240	4635	4635	4635	4635	0
56	20231106	202900	168673240	4635	4635	4635	4635	0
57	20231106	202800	168673240	4635	4635	4635	4635	0
58	20231106	202700	168673240	4635	4635	4635	4635	0
59	20231106	202600	168673240	4635	4635	4635	4635	0
60	20231106	202500	168673240	4635	4635	4635	4635	0
61	20231106	202400	168673240	4635	4635	4635	4635	0
62	20231106	202300	168673240	4635	4635	4635	4635	5881
63	20231106	202200	168673240	4635	4635	4635	4635	0
64	20231106	202100	168673240	4635	4635	4635	4635	0
65	20231106	202000	168673240	4635	4635	4635	4635	0
66	20231106	201900	168673240	4635	4635	4635	4635	0
67	20231106	201800	168673240	4635	4635	4635	4635	0
68	20231106	201700	168673240	4635	4635	4635	4635	0
69	20231106	201600	168673240	4635	4635	4635	4635	0
70	20231106	201500	168673240	4635	4635	4635	4635	0
71	20231106	201400	168673240	4635	4635	4635	4635	0
72	20231106	201300	168673240	4635	4635	4635	4635	0
73	20231106	201200	168673240	4635	4635	4635	4635	0
74	20231106	201100	168673240	4635	4635	4635	4635	0
75	20231106	201000	168673240	4635	4635	4635	4635	0
76	20231106	200900	168673240	4635	4635	4635	4635	0
77	20231106	200800	168673240	4635	4635	4635	4635	0
78	20231106	200700	168673240	4635	4635	4635	4635	0
79	20231106	200600	168673240	4635	4635	4635	4635	0
80	20231106	200500	168673240	4635	4635	4635	4635	0
81	20231106	200400	168673240	4635	4635	4635	4635	0
82	20231106	200300	168673240	4635	4635	4635	4635	0
83	20231106	200200	168673240	4635	4635	4635	4635	0
84	20231106	200100	168673240	4635	4635	4635	4635	0
85	20231106	200000	168673240	4635	4635	4635	4635	0
86	20231106	195900	168673240	4635	4635	4635	4635	0
87	20231106	195800	168673240	4635	4635	4635	4635	0
88	20231106	195700	168673240	4635	4635	4635	4635	0
89	20231106	195600	168673240	4635	4635	4635	4635	0
90	20231106	195500	168673240	4635	4635	4635	4635	0
91	20231106	195400	168673240	4635	4635	4635	4635	0
92	20231106	195300	168673240	4635	4635	4635	4635	5881
93	20231106	195200	168673240	4635	4635	4635	4635	0
94	20231106	195100	168673240	4635	4635	4635	4635	0
95	20231106	195000	168673240	4635	4635	4635	4635	0
96	20231106	194900	168673240	4635	4635	4635	4635	0
97	20231106	194800	168673240	4635	4635	4635	4635	0
98	20231106	194700	168673240	4635	4635	4635	4635	0
99	20231106	194600	168673240	4635	4635	4635	4635	0
100	20231106	194500	168673240	4635	4635	4635	4635	0
101	20231106	194400	168673240	4635	4635	4635	4635	0
102	20231106	194300	168673240	4635	4635	4635	4635	0
103	20231106	194200	168673240	4635	4635	4635	4635	0
104	20231106	194100	168673240	4635	4635	4635	4635	0
105	20231106	194000	168673240	4635	4635	4635	4635	0
106	20231106	193900	168673240	4635	4635	4635	4635	0
107	20231106	193800	168673240	4635	4635	4635	4635	0
108	20231106	193700	168673240	4635	4635	4635	4635	0
109	20231106	193600	168673240	4635	4635	4635	4635	0
110	20231106	193500	168673240	4635	4635	4635	4635	0
111	20231106	193400	168673240	4635	4635	4635	4635	0
112	20231106	193300	168673240	4635	4635	4635	4635	0
113	20231106	193200	168673240	4635	4635	4635	4635	0
114	20231106	193100	168673240	4635	4635	4635	4635	0
115	20231106	193000	168673240	4635	4635	4635	4635	0
116	20231106	192900	168673240	4635	4635	4635	4635	0
117	20231106	192800	168673240	4635	4635	4635	4635	0
118	20231106	192700	168673240	4635	4635	4635	4635	0
119	20231106	192600	168673240	4635	4635	4635	4635	0
120	20231106	192500	168673240	4635	4635	4635	4635	0
121	20231106	192400	168673240	4635	4635	4635	4635	0
122	20231106	192300	168673240	4635	4635	4635	4635	5881
123	20231106	192200	168673240	4635	4635	4635	4635	0
124	20231106	192100	168673240	4635	4635	4635	4635	0
125	20231106	192000	168673240	4635	4635	4635	4635	0
126	20231106	191900	168673240	4635	4635	4635	4635	0
127	20231106	191800	168673240	4635	4635	4635	4635	0
128	20231106	191700	168673240	4635	4635	4635	4635	0
129	20231106	191600	168673240	4635	4635	4635	4635	0
130	20231106	191500	168673240	4635	4635	4635	4635	0
131	20231106	191400	168673240	4635	4635	4635	4635	0
132	20231106	191300	168673240	4635	4635	4635	4635	0
133	20231106	191200	168673240	4635	4635	4635	4635	0
134	20231106	191100	168673240	4635	4635	4635	4635	0
135	20231106	191000	168673240	4635	4635	4635	4635	0
136	20231106	190900	168673240	4635	4635	4635	4635	0
137	20231106	190800	168673240	4635	4635	4635	4635	0
138	20231106	190700	168673240	4635	4635	4635	4635	0
139	20231106	190600	168673240	4635	4635	4635	4635	0
140	20231106	190500	168673240	4635	4635	4635	4635	0
141	20231106	190400	168673240	4635	4635	4635	4635	0
142	20231106	190300	168673240	4635	4635	4635	4635	0
143	20231106	190200	168673240	4635	4635	4635	4635	0
144	20231106	190100	168673240	4635	4635	4635	4635	0
145	20231106	190000	168673240	4635	4635	4635	4635	0
146	20231106	185900	168673240	4635	4635	4635	4635	0
147	20231106	185800	168673240	4635	4635	4635	4635	0
148	20231106	185700	168673240	4635	4635	4635	4635	0
149	20231106	185600	168673240	4635	4635	4635	4635	0
150	20231106	185500	168673240	4635	4635	4635	4635	0
151	20231106	185400	168673240	4635	4635	4635	4635	0
152	20231106	185300	168673240	4635	4635	4635	4635	5881
153	20231106	185200	168673240	4635	4635	4635	4635	0
154	20231106	185100	168673240	4635	4635	4635	4635	0
155	20231106	185000	168673240	4635	4635	4635	4635	0
156	20231106	184900	168673240	4635	4635	4635	4635	0
157	20231106	184800	168673240	4635	4635	4635	4635	0
158	20231106	184700	168673240	4635	4635	4635	4635	0
159	20231106	184600	168673240	4635	4635	4635	4635	0
160	20231106	184500	168673240	4635	4635	4635	4635	0
161	20231106	184400	168673240	4635	4635	4635	4635	0
162	20231106	184300	168673240	4635	4635	4635	4635	0
163	20231106	184200	168673240	4635	4635	4635	4635	0
164	20231106	184100	168673240	4635	4635	4635	4635	0
165	20231106	184000	168673240	4635	4635	4635	4635	0
166	20231106	183900	168673240	4635	4635	4635	4635	0
167	20231106	183800	168673240	4635	4635	4635	4635	0
168	20231106	183700	168673240	4635	4635	4635	4635	0
169	20231106	183600	168673240	4635	4635	4635	4635	0
170	20231106	183500	168673240	4635	4635	4635	4635	0
171	20231106	183400	168673240	4635	4635	4635	4635	0
172	20231106	183300	168673240	4635	4635	4635	4635	0
173	20231106	183200	168673240	4635	4635	4635	4635	0
174	20231106	183100	168673240	4635	4635	4635	4635	0
175	20231106	183000	168673240	4635	4635	4635	4635	0
176	20231106	182900	168673240	4635	4635	4635	4635	0
177	20231106	182800	168673240	4635	4635	4635	4635	0
178	20231106	182700	168673240	4635	4635	4635	4635	0
179	20231106	182600	168673240	4635	4635	4635	4635	0
180	20231106	182500	168673240	4635	4635	4635	4635	0
181	20231106	182400	168673240	4635	4635	4635	4635	0
182	20231106	182300	168673240	4635	4635	4635	4635	5881
183	20231106	182200	168673240	4635	4635	4635	4635	0
184	20231106	182100	168673240	4635	4635	4635	4635	0
185	20231106	182000	168673240	4635	4635	4635	4635	0
186	20231106	181900	168673240	4635	4635	4635	4635	0
187	20231106	181800	168673240	4635	4635	4635	4635	0
188	20231106	181700	168673240	4635	4635	4635	4635	0
189	20231106	181600	168673240	4635	4635	4635	4635	0
190	20231106	181500	168673240	4635	4635	4635	4635	0
191	20231106	181400	168673240	4635	4635	4635	4635	0
192	20231106	181300	168673240	4635	4635	4635	4635	0
193	20231106	181200	168673240	4635	4635	4635	4635	0
194	20231106	181100	168673240	4635	4635	4635	4635	0
195	20231106	181000	168673240	4635	4635	4635	4635	0
196	20231106	180900	168673240	4635	4635	4635	4635	0
197	20231106	180800	168673240	4635	4635	4635	4635	0
198	20231106	180700	168673240	4635	4635	4635	4635	0
199	20231106	180600	168673240	4635	4635	4635	4635	0
200	20231106	180500	168673240	4635	4635	4635	4635	0
201	20231106	180400	168673240	4635	4635	4635	4635	0
202	20231106	180300	168673240	4635	4635	4635	4635	0
203	20231106	180200	168673240	4635	4635	4635	4635	0
204	20231106	180100	168673240	4635	4635	4635	4635	0
205	20231106	180000	168673240	4635	4635	4635	4635	0
206	20231106	175900	168673240	4635	4635	4635	4635	0
207	20231106	175800	168673240	4635	4635	4635	4635	0
208	20231106	175700	168673240	4635	4635	4635	4635	0
209	20231106	175600	168673240	4635	4635	4635	4635	0
210	20231106	175500	168673240	4635	4635	4635	4635	0
211	20231106	175400	168673240	4635	4635	4635	4635	0
212	20231106	175300	168673240	4635	4635	4635	4635	5881
213	20231106	175200	168673240	4635	4635	4635	4635	0
214	20231106	175100	168673240	4635	4635	4635	4635	0
215	20231106	175000	168673240	4635	4635	4635	4635	0
216	20231106	174900	168673240	4635	4635	4635	4635	0
217	20231106	174800	168673240	4635	4635	4635	4635	0
218	20231106	174700	168673240	4635	4635	4635	4635	0
219	20231106	174600	168673240	4635	4635	4635	4635	0
220	20231106	174500	168673240	4635	4635	4635	4635	0
221	20231106	174400	168673240	4635	4635	4635	4635	0
222	20231106	174300	168673240	4635	4635	4635	4635	0
223	20231106	174200	168673240	4635	4635	4635	4635	0
224	20231106	174100	168673240	4635	4635	4635	4635	0
225	20231106	174000	168673240	4635	4635	4635	4635	0
226	20231106	173900	168673240	4635	4635	4635	4635	0
227	20231106	173800	168673240	4635	4635	4635	4635	0
228	20231106	173700	168673240	4635	4635	4635	4635	0
229	20231106	173600	168673240	4635	4635	4635	4635	0
230	20231106	173500	168673240	4635	4635	4635	4635	0
231	20231106	173400	168673240	4635	4635	4635	4635	0
232	20231106	173300	168673240	4635	4635	4635	4635	0
233	20231106	173200	168673240	4635	4635	4635	4635	0
234	20231106	173100	168673240	4635	4635	4635	4635	0
235	20231106	173000	168673240	4635	4635	4635	4635	0
236	20231106	172900	168673240	4635	4635	4635	4635	0
237	20231106	172800	168673240	4635	4635	4635	4635	0
238	20231106	172700	168673240	4635	4635	4635	4635	0
239	20231106	172600	168673240	4635	4635	4635	4635	0
240	20231106	172500	168673240	4635	4635	4635	4635	0
241	20231106	172400	168673240	4635	4635	4635	4635	0
242	20231106	172300	168673240	4635	4635	4635	4635	5881
243	20231106	172200	168673240	4635	4635	4635	4635	0
244	20231106	172100	168673240	4635	4635	4635	4635	0
245	20231106	172000	168673240	4635	4635	4635	4635	0
246	20231106	171900	168673240	4635	4635	4635	4635	0
247	20231106	171800	168673240	4635	4635	4635	4635	0
248	20231106	171700	168673240	4635	4635	4635	4635	0
249	20231106	171600	168673240	4635	4635	4635	4635	0
250	20231106	171500	168673240	4635	4635	4635	4635	0
251	20231106	171400	168673240	4635	4635	4635	4635	0
252	20231106	171300	168673240	4635	4635	4635	4635	0
253	20231106	171200	168673240	4635	4635	4635	4635	0
254	20231106	171100	168673240	4635	4635	4635	4635	0
255	20231106	171000	168673240	4635	4635	4635	4635	0
256	20231106	170900	168673240	4635	4635	4635	4635	0
257	20231106	170800	168673240	4635	4635	4635	4635	0
258	20231106	170700	168673240	4635	4635	4635	4635	0
259	20231106	170600	168673240	4635	4635	4635	4635	0
260	20231106	170500	168673240	4635	4635	4635	4635	0
261	20231106	170400	168673240	4635	4635	4635	4635	0
262	20231106	170300	168673240	4635	4635	4635	4635	0
263	20231106	170200	168673240	4635	4635	4635	4635	0
264	20231106	170100	168673240	4635	4635	4635	4635	0
265	20231106	170000	168673240	4635	4635	4635	4635	0
266	20231106	165900	168673240	4635	4635	4635	4635	0
267	20231106	165800	168673240	4635	4635	4635	4635	0
268	20231106	165700	168673240	4635	4635	4635	4635	0
269	20231106	165600	168673240	4635	4635	4635	4635	0
270	20231106	165500	168673240	4635	4635	4635	4635	0
271	20231106	165400	168673240	4635	4635	4635	4635	0
272	20231106	165300	168673240	4635	4635	4635	4635	5881
273	20231106	165200	168673240	4635	4635	4635	4635	0
274	20231106	165100	168673240	4635	4635	4635	4635	0
275	20231106	165000	168673240	4635	4635	4635	4635	0
276	20231106	164900	168673240	4635	4635	4635	4635	0
277	20231106	164800	168673240	4635	4635	4635	4635	0
278	20231106	164700	168673240	4635	4635	4635	4635	0
279	20231106	164600	168673240	4635	4635	4635	4635	0
280	20231106	164500	168673240	4635	4635	4635	4635	0
281	20231106	164400	168673240	4635	4635	4635	4635	0
282	20231106	164300	168673240	4635	4635	4635	4635	0
283	20231106	164200	168673240	4635	4635	4635	4635	0
284	20231106	164100	168673240	4635	4635	4635	4635	0
285	20231106	164000	168673240	4635	4635	4635	4635	0
286	20231106	163900	168673240	4635	4635	4635	4635	0
287	20231106	163800	168673240	4635	4635	4635	4635	0
288	20231106	163700	168673240	4635	4635	4635	4635	0
289	20231106	163600	168673240	4635	4635	4635	4635	0
290	20231106	163500	168673240	4635	4635	4635	4635	0
291	20231106	163400	168673240	4635	4635	4635	4635	0
292	20231106	163300	168673240	4635	4635	4635	4635	0
293	20231106	163200	168673240	4635	4635	4635	4635	0
294	20231106	163100	168673240	4635	4635	4635	4635	0
295	20231106	163000	168673240	4635	4635	4635	4635	0
296	20231106	162900	168673240	4635	4635	4635	4635	0
297	20231106	162800	168673240	4635	4635	4635	4635	0
298	20231106	162700	168673240	4635	4635	4635	4635	0
299	20231106	162600	168673240	4635	4635	4635	4635	0
300	20231106	162500	168673240	4635	4635	4635	4635	0
301	20231106	162400	168673240	4635	4635	4635	4635	0
302	20231106	162300	168673240	4635	4635	4635	4635	5881
303	20231106	162200	168673240	4635	4635	4635	4635	0
304	20231106	162100	168673240	4635	4635	4635	4635	0
305	20231106	162000	168673240	4635	4635	4635	4635	0
306	20231106	161900	168673240	4635	4635	4635	4635	0
307	20231106	161800	168673240	4635	4635	4635	4635	0
308	20231106	161700	168673240	4635	4635	4635	4635	0
309	20231106	161600	168673240	4635	4635	4635	4635	0
310	20231106	161500	168673240	4635	4635	4635	4635	0
311	20231106	161400	168673240	4635	4635	4635	4635	0
312	20231106	161300	168673240	4635	4635	4635	4635	0
313	20231106	161200	168673240	4635	4635	4635	4635	0
314	20231106	161100	168673240	4635	4635	4635	4635	0
315	20231106	161000	168673240	4635	4635	4635	4635	0
316	20231106	160900	168673240	4635	4635	4635	4635	0
317	20231106	160800	168673240	4635	4635	4635	4635	0
318	20231106	160700	168673240	4635	4635	4635	4635	0
319	20231106	160600	168673240	4635	4635	4635	4635	0
320	20231106	160500	168673240	4635	4635	4635	4635	0
321	20231106	160400	168673240	4635	4635	4635	4635	0
322	20231106	160300	168673240	4635	4635	4635	4635	0
323	20231106	160200	168673240	4635	4635	4635	4635	0
324	20231106	160100	168673240	4635	4635	4635	4635	0
325	20231106	160000	168673240	4635	4635	4635	4635	0
326	20231106	155900	168673240	4635	4635	4635	4635	0
327	20231106	155800	168673240	4635	4635	4635	4635	0
328	20231106	155700	168673240	4635	4635	4635	4635	0
329	20231106	155600	168673240	4635	4635	4635	4635	0
330	20231106	155500	168673240	4635	4635	4635	4635	0
331	20231106	155400	168673240	4635	4635	4635	4635	0
332	20231106	155300	168673240	4635	4635	4635	4635	5881
333	20231106	155200	168673240	4635	4635	4635	4635	0
334	20231106	155100	168673240	4635	4635	4635	4635	0
335	20231106	155000	168673240	4635	4635	4635	4635	0
336	20231106	154900	168673240	4635	4635	4635	4635	0
337	20231106	154800	168673240	4635	4635	4635	4635	0
338	20231106	154700	168673240	4635	4635	4635	4635	0
339	20231106	154600	168673240	4635	4635	4635	4635	0
340	20231106	154500	168673240	4635	4635	4635	4635	0
341	20231106	154400	168673240	4635	4635	4635	4635	0
342	20231106	154300	168673240	4635	4635	4635	4635	0
343	20231106	154200	168673240	4635	4635	4635	4635	0
344	20231106	154100	168673240	4635	4635	4635	4635	0
345	20231106	154000	168673240	4635	4635	4635	4635	0
346	20231106	153900	168673240	4635	4635	4635	4635	0
347	20231106	153800	168673240	4635	4635	4635	4635	0
348	20231106	153700	168673240	4635	4635	4635	4635	0
349	20231106	153600	168673240	4635	4635	4635	4635	0
350	20231106	153500	168673240	4635	4635	4635	4635	0
351	20231106	153400	168673240	4635	4635	4635	4635	0
352	20231106	153300	168673240	4635	4635	4635	4635	0
353	20231106	153200	168673240	4635	4635	4635	4635	0
354	20231106	153100	168673240	4635	4635	4635	4635	0
355	20231106	153000	168673240	4635	4635	4635	4635	5881
356	20231106	152900	141414805	4620	4620	4620	4620	0
357	20231106	152800	141414805	4620	4620	4620	4620	0
358	20231106	152700	141414805	4620	4620	4620	4620	0
359	20231106	152600	141414805	4620	4620	4620	4620	0
360	20231106	152500	141414805	4620	4620	4620	4620	0
361	20231106	152400	141414805	4620	4620	4620	4620	0
362	20231106	152300	141414805	4620	4620	4620	4620	0
363	20231106	152200	141414805	4620	4620	4620	4620	0
364	20231106	152100	141414805	4620	4620	4620	4620	0
365	20231106	152000	141414805	4620	4620	4620	4620	0
366	20231106	151900	141414805	4620	4625	4625	4620	20
367	20231106	151800	141322400	4620	4620	4620	4620	0
368	20231106	151700	141322400	4620	4635	4635	4620	112
369	20231106	151600	140804080	4620	4635	4635	4620	99
370	20231106	151500	140345980	4630	4630	4630	4630	15
371	20231106	151400	140276530	4630	4630	4630	4630	54
372	20231106	151300	140026510	4630	4630	4630	4630	79
373	20231106	151200	139660740	4635	4635	4635	4635	43
374	20231106	151100	139461435	4630	4630	4630	4630	45
375	20231106	151000	139253085	4630	4630	4630	4630	52
376	20231106	150900	139012325	4630	4630	4630	4630	42
377	20231106	150800	138817865	4630	4630	4630	4630	59
378	20231106	150700	138544695	4635	4635	4635	4635	29
379	20231106	150600	138410280	4635	4635	4635	4630	59
380	20231106	150500	138136905	4635	4630	4635	4630	55
381	20231106	150400	137882095	4630	4630	4630	4630	34
382	20231106	150300	137724675	4630	4635	4635	4630	30
383	20231106	150200	137585630	4635	4630	4635	4630	87
384	20231106	150100	137182490	4625	4630	4630	4625	74
385	20231106	150000	136840095	4630	4630	4630	4630	30
386	20231106	145900	136701195	4635	4630	4635	4630	59
387	20231106	145800	136427870	4630	4630	4630	4630	29
388	20231106	145700	136293600	4630	4635	4635	4630	65
389	20231106	145600	135992505	4635	4630	4635	4630	29
390	20231106	145500	135858215	4635	4630	4635	4630	93
391	20231106	145400	135427325	4635	4635	4635	4635	59
392	20231106	145300	135153860	4630	4635	4635	4630	179
393	20231106	145200	134324400	4635	4640	4640	4635	96
394	20231106	145100	133879290	4640	4640	4640	4640	29
395	20231106	145000	133744730	4645	4645	4645	4645	59
396	20231106	144900	133470675	4650	4645	4650	4645	59
397	20231106	144800	133196385	4645	4645	4645	4645	53
398	20231106	144700	132950200	4640	4640	4640	4640	36
399	20231106	144600	132783160	4635	4645	4650	4635	126
400	20231106	144500	132198390	4650	4645	4650	4645	59
401	20231106	144400	131924065	4645	4645	4645	4645	29
402	20231106	144300	131789360	4645	4650	4650	4645	58
403	20231106	144200	131519805	4650	4645	4650	4645	87
404	20231106	144100	131115395	4645	4640	4645	4640	29
405	20231106	144000	130980830	4645	4645	4645	4645	58
406	20231106	143900	130711420	4650	4650	4650	4650	69
407	20231106	143800	130390570	4645	4635	4645	4635	38
408	20231106	143700	130214170	4645	4645	4645	4645	29
409	20231106	143600	130079465	4650	4645	4650	4645	58
410	20231106	143500	129809840	4645	4645	4645	4645	58
411	20231106	143400	129540430	4640	4645	4645	4640	117
412	20231106	143300	128997260	4640	4645	4645	4640	72
413	20231106	143200	128663030	4645	4645	4645	4645	29
414	20231106	143100	128528325	4650	4650	4650	4650	60
415	20231106	143000	128249325	4645	4650	4650	4645	110
416	20231106	142900	127738080	4650	4645	4650	4645	30
417	20231106	142800	127598700	4645	4650	4650	4645	59
418	20231106	142700	127324495	4650	4645	4650	4645	29
419	20231106	142600	127189675	4645	4645	4645	4645	113
420	20231106	142500	126664790	4650	4645	4650	4645	59
421	20231106	142400	126390550	4645	4650	4650	4645	49
422	20231106	142300	126162845	4645	4650	4650	4645	46
423	20231106	142200	125949140	4645	4645	4645	4645	52
424	20231106	142100	125707600	4640	4645	4645	4640	127
425	20231106	142000	125118030	4640	4650	4650	4640	47
426	20231106	141900	124899660	4650	4640	4650	4640	100
427	20231106	141800	124435200	4645	4645	4645	4645	128
428	20231106	141700	123840640	4650	4650	4650	4650	59
429	20231106	141600	123566290	4645	4650	4650	4645	84
430	20231106	141500	123175895	4645	4645	4645	4645	127
431	20231106	141400	122585980	4645	4645	4645	4645	58
432	20231106	141300	122316570	4645	4650	4650	4645	129
433	20231106	141200	121717220	4650	4650	4650	4650	59
434	20231106	141100	121442870	4650	4650	4650	4650	29
435	20231106	141000	121308020	4650	4650	4650	4650	59
436	20231106	140900	121033670	4650	4650	4650	4650	29
437	20231106	140800	120898820	4650	4650	4650	4650	58
438	20231106	140700	120629120	4650	4650	4650	4650	60
439	20231106	140600	120350120	4650	4650	4650	4650	29
440	20231106	140500	120215270	4650	4650	4650	4650	152
441	20231106	140400	119508470	4650	4650	4650	4650	58
442	20231106	140300	119238770	4650	4650	4650	4650	58
443	20231106	140200	118969070	4645	4650	4650	4645	49
444	20231106	140100	118741320	4650	4650	4650	4650	59
445	20231106	140000	118466970	4645	4650	4650	4645	68
446	20231106	135900	118150820	4645	4650	4650	4645	32
447	20231106	135800	118002030	4650	4650	4650	4650	29
448	20231106	135700	117867180	4650	4650	4650	4650	233
449	20231106	135600	116783730	4645	4645	4645	4645	55
450	20231106	135500	116528255	4645	4645	4645	4645	30
451	20231106	135400	116388905	4645	4650	4650	4645	77
452	20231106	135300	116030950	4650	4650	4650	4650	30
453	20231106	135200	115891450	4650	4650	4650	4650	58
454	20231106	135100	115621750	4650	4650	4650	4650	59
455	20231106	135000	115347400	4650	4650	4650	4650	29
456	20231106	134900	115212550	4650	4650	4650	4650	599
457	20231106	134800	112427200	4645	4650	4650	4645	78
458	20231106	134700	112064600	4650	4650	4650	4650	29
459	20231106	134600	111929750	4650	4645	4650	4645	58
460	20231106	134500	111660180	4645	4645	4645	4645	74
461	20231106	134400	111316450	4650	4650	4650	4650	60
462	20231106	134300	111037450	4645	4650	4650	4645	59
463	20231106	134200	110763105	4650	4650	4650	4650	30
464	20231106	134100	110623605	4645	4650	4650	4645	99
465	20231106	134000	110163460	4650	4650	4650	4650	58
466	20231106	133900	109893760	4650	4650	4650	4650	30
467	20231106	133800	109754260	4650	4650	4650	4650	93
468	20231106	133700	109321810	4650	4650	4650	4650	30
469	20231106	133600	109182310	4650	4650	4650	4650	58
470	20231106	133500	108912610	4650	4650	4650	4650	59
471	20231106	133400	108638260	4650	4650	4650	4650	29
472	20231106	133300	108503410	4650	4650	4650	4650	58
473	20231106	133200	108233710	4650	4650	4650	4650	29
474	20231106	133100	108098860	4650	4650	4650	4650	59
475	20231106	133000	107824510	4650	4650	4650	4650	59
476	20231106	132900	107550160	4650	4650	4650	4650	30
477	20231106	132800	107410660	4650	4640	4650	4640	661
478	20231106	132700	104340245	4635	4640	4640	4635	117
479	20231106	132600	103797805	4640	4640	4640	4640	29
480	20231106	132500	103663245	4640	4640	4640	4640	58
481	20231106	132400	103394125	4640	4640	4640	4640	29
482	20231106	132300	103259565	4640	4640	4640	4640	58
483	20231106	132200	102990445	4640	4640	4640	4640	59
484	20231106	132100	102716685	4640	4640	4640	4640	30
485	20231106	132000	102577485	4640	4640	4640	4640	88
486	20231106	131900	102169165	4635	4635	4635	4635	48
487	20231106	131800	101946685	4635	4635	4635	4635	39
488	20231106	131700	101765920	4635	4640	4640	4635	60
489	20231106	131600	101487675	4640	4640	4640	4640	30
490	20231106	131500	101348475	4640	4640	4640	4640	58
491	20231106	131400	101079355	4640	4640	4640	4640	68
492	20231106	131300	100763835	4635	4635	4635	4635	22
493	20231106	131200	100661865	4635	4635	4635	4635	0
494	20231106	131100	100661865	4635	4635	4635	4635	0
495	20231106	131000	100661865	4635	4635	4635	4635	0
496	20231106	130900	100661865	4635	4635	4635	4635	0
497	20231106	130800	100661865	4635	4635	4635	4635	0
498	20231106	130700	100661865	4635	4635	4635	4635	0
499	20231106	130600	100661865	4635	4635	4635	4635	760
500	20231106	130500	97139265	4630	4630	4630	4630	0
501	20231106	130400	97139265	4630	4630	4630	4630	0
502	20231106	130300	97139265	4630	4630	4630	4630	0
503	20231106	130200	97139265	4630	4630	4630	4630	0
504	20231106	130100	97139265	4630	4630	4630	4630	0
505	20231106	130000	97139265	4630	4630	4630	4630	0
506	20231106	125900	97139265	4630	4630	4630	4630	10
507	20231106	125800	97092965	4630	4630	4630	4630	0
508	20231106	125700	97092965	4630	4630	4630	4630	0
509	20231106	125600	97092965	4630	4630	4630	4630	317
510	20231106	125500	95625255	4630	4630	4630	4630	0
511	20231106	125400	95625255	4630	4630	4630	4630	0
512	20231106	125300	95625255	4630	4630	4630	4630	0
513	20231106	125200	95625255	4630	4630	4630	4630	0
514	20231106	125100	95625255	4630	4630	4630	4630	0
515	20231106	125000	95625255	4630	4630	4630	4630	0
516	20231106	124900	95625255	4630	4630	4630	4630	0
517	20231106	124800	95625255	4630	4630	4630	4630	1
518	20231106	124700	95620625	4630	4630	4630	4630	0
519	20231106	124600	95620625	4630	4630	4630	4630	0
520	20231106	124500	95620625	4630	4630	4630	4630	0
521	20231106	124400	95620625	4630	4630	4630	4630	1
522	20231106	124300	95615995	4620	4620	4620	4620	0
523	20231106	124200	95615995	4620	4620	4620	4620	0
524	20231106	124100	95615995	4620	4625	4625	4610	3717
525	20231106	124000	78476505	4615	4615	4615	4615	0
526	20231106	123900	78476505	4615	4615	4615	4615	0
527	20231106	123800	78476505	4615	4615	4615	4615	0
528	20231106	123700	78476505	4615	4615	4615	4615	0
529	20231106	123600	78476505	4615	4615	4615	4615	0
530	20231106	123500	78476505	4615	4615	4615	4615	0
531	20231106	123400	78476505	4615	4615	4615	4615	0
532	20231106	123300	78476505	4615	4615	4615	4615	0
533	20231106	123200	78476505	4615	4625	4625	4615	484
534	20231106	123100	76239730	4625	4625	4625	4625	0
535	20231106	123000	76239730	4625	4625	4625	4625	0
536	20231106	122900	76239730	4625	4625	4625	4625	0
537	20231106	122800	76239730	4625	4625	4625	4625	102
538	20231106	122700	75767980	4625	4625	4625	4625	0
539	20231106	122600	75767980	4625	4625	4625	4625	273
540	20231106	122500	74505355	4625	4625	4625	4625	0
541	20231106	122400	74505355	4625	4625	4625	4625	0
542	20231106	122300	74505355	4625	4625	4625	4625	0
543	20231106	122200	74505355	4625	4625	4625	4625	0
544	20231106	122100	74505355	4625	4625	4625	4625	0
545	20231106	122000	74505355	4625	4625	4625	4625	0
546	20231106	121900	74505355	4625	4625	4625	4625	0
547	20231106	121800	74505355	4625	4625	4625	4625	0
548	20231106	121700	74505355	4625	4625	4625	4625	0
549	20231106	121600	74505355	4625	4625	4625	4625	5
550	20231106	121500	74482230	4625	4625	4625	4625	0
551	20231106	121400	74482230	4625	4625	4625	4625	0
552	20231106	121300	74482230	4625	4625	4625	4625	5
553	20231106	121200	74459105	4625	4630	4630	4625	24
554	20231106	121100	74348025	4630	4630	4630	4630	0
555	20231106	121000	74348025	4630	4630	4630	4630	5
556	20231106	120900	74324875	4630	4630	4630	4630	0
557	20231106	120800	74324875	4630	4630	4630	4630	0
558	20231106	120700	74324875	4630	4630	4630	4630	1
559	20231106	120600	74320245	4630	4630	4630	4630	2
560	20231106	120500	74310985	4635	4635	4635	4635	1
561	20231106	120400	74306350	4630	4630	4630	4630	0
562	20231106	120300	74306350	4630	4630	4630	4630	10
563	20231106	120200	74260050	4630	4630	4630	4630	0
564	20231106	120100	74260050	4630	4630	4630	4630	20
565	20231106	120000	74167450	4630	4630	4630	4630	0
566	20231106	115900	74167450	4630	4630	4630	4630	0
567	20231106	115800	74167450	4630	4630	4630	4630	0
568	20231106	115700	74167450	4630	4630	4630	4630	0
569	20231106	115600	74167450	4630	4630	4630	4630	0
570	20231106	115500	74167450	4630	4630	4630	4630	6
571	20231106	115400	74139670	4625	4625	4625	4625	0
572	20231106	115300	74139670	4625	4625	4625	4625	0
573	20231106	115200	74139670	4625	4625	4625	4625	0
574	20231106	115100	74139670	4625	4625	4625	4625	9
575	20231106	115000	74098045	4630	4630	4630	4630	0
576	20231106	114900	74098045	4630	4630	4630	4630	0
577	20231106	114800	74098045	4630	4630	4630	4630	20
578	20231106	114700	74005445	4630	4630	4630	4630	0
579	20231106	114600	74005445	4630	4630	4630	4630	5
580	20231106	114500	73982295	4625	4625	4625	4625	0
581	20231106	114400	73982295	4625	4625	4625	4625	0
582	20231106	114300	73982295	4625	4625	4625	4625	0
583	20231106	114200	73982295	4625	4625	4625	4625	0
584	20231106	114100	73982295	4625	4625	4625	4625	0
585	20231106	114000	73982295	4625	4625	4625	4625	0
586	20231106	113900	73982295	4625	4625	4625	4625	0
587	20231106	113800	73982295	4625	4625	4625	4625	0
588	20231106	113700	73982295	4625	4625	4625	4625	0
589	20231106	113600	73982295	4625	4625	4625	4625	62
590	20231106	113500	73695545	4630	4630	4630	4630	1
591	20231106	113400	73690915	4630	4630	4630	4630	0
592	20231106	113300	73690915	4630	4630	4630	4630	0
593	20231106	113200	73690915	4630	4630	4630	4630	4
594	20231106	113100	73672395	4625	4625	4625	4625	0
595	20231106	113000	73672395	4625	4625	4625	4625	0
596	20231106	112900	73672395	4625	4625	4625	4625	0
597	20231106	112800	73672395	4625	4625	4625	4625	1
598	20231106	112700	73667770	4625	4625	4625	4625	0
599	20231106	112600	73667770	4625	4625	4625	4625	114
600	20231106	112500	73140520	4630	4630	4630	4630	0
601	20231106	112400	73140520	4630	4630	4630	4630	0
602	20231106	112300	73140520	4630	4630	4630	4630	573
603	20231106	112200	70487530	4625	4625	4625	4625	0
604	20231106	112100	70487530	4625	4625	4625	4625	0
605	20231106	112000	70487530	4625	4625	4625	4625	0
606	20231106	111900	70487530	4625	4625	4625	4625	48
607	20231106	111800	70265530	4625	4625	4625	4625	3
608	20231106	111700	70251655	4625	4625	4625	4625	3
609	20231106	111600	70237780	4625	4625	4625	4625	130
610	20231106	111500	69636530	4620	4620	4620	4620	0
611	20231106	111400	69636530	4620	4620	4620	4620	0
612	20231106	111300	69636530	4620	4620	4620	4620	0
613	20231106	111200	69636530	4620	4620	4620	4620	0
614	20231106	111100	69636530	4620	4620	4630	4620	103
615	20231106	111000	69160660	4620	4620	4620	4620	0
616	20231106	110900	69160660	4620	4625	4625	4620	100
617	20231106	110800	68698355	4625	4625	4625	4625	69
618	20231106	110700	68379230	4620	4620	4620	4620	0
619	20231106	110600	68379230	4620	4620	4620	4620	571
620	20231106	110500	65741210	4620	4615	4620	4615	69
621	20231106	110400	65422435	4615	4615	4615	4615	1019
622	20231106	110300	60719750	4615	4615	4615	4615	5
623	20231106	110200	60696675	4615	4615	4615	4615	0
624	20231106	110100	60696675	4615	4615	4615	4615	65
625	20231106	110000	60396700	4615	4615	4615	4615	0
626	20231106	105900	60396700	4615	4615	4615	4615	0
627	20231106	105800	60396700	4615	4615	4615	4615	67
628	20231106	105700	60087495	4615	4615	4615	4615	0
629	20231106	105600	60087495	4615	4615	4615	4615	0
630	20231106	105500	60087495	4615	4615	4615	4615	0
631	20231106	105400	60087495	4615	4615	4615	4615	65
632	20231106	105300	59787520	4615	4615	4615	4615	90
633	20231106	105200	59372170	4615	4615	4615	4615	0
634	20231106	105100	59372170	4615	4615	4615	4615	0
635	20231106	105000	59372170	4615	4615	4615	4615	67
636	20231106	104900	59062965	4610	4610	4610	4610	0
637	20231106	104800	59062965	4610	4610	4610	4610	100
638	20231106	104700	58601965	4615	4615	4615	4615	66
639	20231106	104600	58297375	4615	4615	4615	4615	0
640	20231106	104500	58297375	4615	4615	4615	4615	0
641	20231106	104400	58297375	4615	4615	4615	4615	0
642	20231106	104300	58297375	4615	4615	4615	4615	69
643	20231106	104200	57978940	4615	4615	4615	4615	0
644	20231106	104100	57978940	4615	4615	4615	4615	0
645	20231106	104000	57978940	4615	4615	4615	4615	0
646	20231106	103900	57978940	4615	4615	4615	4615	63
647	20231106	103800	57688195	4615	4615	4615	4615	0
648	20231106	103700	57688195	4615	4610	4615	4610	150
649	20231106	103600	56996195	4615	4615	4615	4615	66
650	20231106	103500	56691605	4615	4615	4615	4615	0
651	20231106	103400	56691605	4615	4615	4615	4615	80
652	20231106	103300	56322405	4615	4615	4615	4615	0
653	20231106	103200	56322405	4615	4615	4615	4615	99
654	20231106	103100	55865520	4620	4620	4620	4620	0
655	20231106	103000	55865520	4620	4620	4620	4620	0
656	20231106	102900	55865520	4620	4620	4620	4620	0
657	20231106	102800	55865520	4620	4620	4620	4620	67
658	20231106	102700	55555980	4615	4615	4615	4615	75
659	20231106	102600	55209855	4615	4615	4615	4615	20
660	20231106	102500	55117555	4620	4620	4620	4620	65
661	20231106	102400	54817255	4620	4620	4620	4620	0
662	20231106	102300	54817255	4620	4620	4620	4620	0
663	20231106	102200	54817255	4620	4620	4620	4620	0
664	20231106	102100	54817255	4620	4620	4620	4620	66
665	20231106	102000	54512335	4615	4615	4615	4615	0
666	20231106	101900	54512335	4615	4615	4615	4615	0
667	20231106	101800	54512335	4615	4615	4615	4615	0
668	20231106	101700	54512335	4615	4615	4615	4615	88
669	20231106	101600	54106215	4615	4610	4615	4610	114
670	20231106	101500	53580115	4615	4615	4615	4615	0
671	20231106	101400	53580115	4615	4615	4615	4615	2
672	20231106	101300	53570885	4615	4615	4615	4615	0
673	20231106	101200	53570885	4615	4615	4615	4615	0
674	20231106	101100	53570885	4615	4615	4615	4615	0
675	20231106	101000	53570885	4615	4615	4615	4615	0
676	20231106	100900	53570885	4615	4615	4615	4615	0
677	20231106	100800	53570885	4615	4615	4615	4615	0
678	20231106	100700	53570885	4615	4615	4615	4615	0
679	20231106	100600	53570885	4615	4615	4615	4615	0
680	20231106	100500	53570885	4615	4615	4615	4615	0
681	20231106	100400	53570885	4615	4615	4615	4615	0
682	20231106	100300	53570885	4615	4615	4615	4615	0
683	20231106	100200	53570885	4615	4615	4615	4615	0
684	20231106	100100	53570885	4615	4615	4615	4615	0
685	20231106	100000	53570885	4615	4615	4615	4615	1
686	20231106	095900	53566270	4610	4610	4610	4610	0
687	20231106	095800	53566270	4610	4605	4610	4605	1102
688	20231106	095700	48488550	4600	4600	4600	4600	0
689	20231106	095600	48488550	4600	4600	4600	4600	3590
690	20231106	095500	31974550	4590	4590	4590	4590	0
691	20231106	095400	31974550	4590	4590	4590	4590	0
692	20231106	095300	31974550	4590	4590	4590	4590	0
693	20231106	095200	31974550	4590	4590	4590	4590	0
694	20231106	095100	31974550	4590	4590	4590	4590	0
695	20231106	095000	31974550	4590	4590	4590	4590	100
696	20231106	094900	31515550	4595	4595	4595	4595	0
697	20231106	094800	31515550	4595	4595	4595	4595	0
698	20231106	094700	31515550	4595	4585	4595	4585	316
699	20231106	094600	30066120	4585	4585	4585	4585	0
700	20231106	094500	30066120	4585	4585	4585	4585	0
701	20231106	094400	30066120	4585	4585	4585	4585	0
702	20231106	094300	30066120	4585	4595	4595	4585	23
703	20231106	094200	29960565	4600	4600	4600	4600	4
704	20231106	094100	29942165	4600	4600	4600	4600	1
705	20231106	094000	29937565	4600	4600	4600	4600	0
706	20231106	093900	29937565	4600	4600	4600	4600	8
707	20231106	093800	29900765	4595	4585	4595	4585	1522
708	20231106	093700	22907195	4595	4595	4595	4595	2
709	20231106	093600	22898005	4595	4595	4595	4595	106
710	20231106	093500	22410935	4595	4595	4595	4590	450
711	20231106	093400	20345385	4595	4595	4595	4595	0
712	20231106	093300	20345385	4595	4595	4595	4595	104
713	20231106	093200	19867505	4595	4595	4595	4595	3
714	20231106	093100	19853720	4585	4595	4595	4585	32
715	20231106	093000	19706980	4590	4590	4590	4590	0
716	20231106	092900	19706980	4590	4590	4590	4590	0
717	20231106	092800	19706980	4590	4590	4590	4590	353
718	20231106	092700	18086710	4590	4590	4590	4590	0
719	20231106	092600	18086710	4590	4590	4590	4590	0
720	20231106	092500	18086710	4590	4590	4590	4590	0
721	20231106	092400	18086710	4590	4590	4590	4590	0
722	20231106	092300	18086710	4590	4590	4590	4590	0
723	20231106	092200	18086710	4590	4590	4590	4590	0
724	20231106	092100	18086710	4590	4590	4590	4590	11
725	20231106	092000	18036220	4595	4595	4595	4595	727
726	20231106	091900	14695655	4595	4595	4595	4595	832
727	20231106	091800	10872615	4595	4595	4595	4595	3
728	20231106	091700	10858830	4595	4595	4595	4595	1185
729	20231106	091600	5413755	4590	4590	4590	4590	0
730	20231106	091500	5413755	4590	4595	4600	4590	1090
731	20231106	091400	400045	4585	4585	4585	4585	0
732	20231106	091300	400045	4585	4585	4585	4585	0
733	20231106	091200	400045	4585	4585	4585	4585	0
734	20231106	091100	400045	4585	4585	4585	4585	1
735	20231106	091000	395460	4580	4580	4580	4580	2
736	20231106	090900	386300	4595	4595	4595	4595	10
737	20231106	090800	340350	4595	4595	4595	4595	0
738	20231106	090700	340350	4595	4595	4595	4595	1
739	20231106	090600	335755	4595	4595	4595	4595	3
740	20231106	090500	321970	4595	4595	4595	4595	0
741	20231106	090400	321970	4595	4595	4595	4595	0
742	20231106	090300	321970	4595	4595	4595	4595	0
743	20231106	090200	321970	4595	4595	4595	4595	6
744	20231106	090100	294400	4600	4600	4600	4600	0
745	20231106	090000	294400	4600	4600	4600	4600	64