KissMeData/222980/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204000	236438205	4250	4250	4250	4250	2401
3	20231106	203900	236438205	4250	4250	4250	4250	0
4	20231106	203800	236438205	4250	4250	4250	4250	0
5	20231106	203700	236438205	4250	4250	4250	4250	0
6	20231106	203600	236438205	4250	4250	4250	4250	0
7	20231106	203500	236438205	4250	4250	4250	4250	0
8	20231106	203400	236438205	4250	4250	4250	4250	0
9	20231106	203300	236438205	4250	4250	4250	4250	0
10	20231106	203200	236438205	4250	4250	4250	4250	0
11	20231106	203100	236438205	4250	4250	4250	4250	0
12	20231106	203000	236438205	4250	4250	4250	4250	0
13	20231106	202900	236438205	4250	4250	4250	4250	0
14	20231106	202800	236438205	4250	4250	4250	4250	0
15	20231106	202700	236438205	4250	4250	4250	4250	0
16	20231106	202600	236438205	4250	4250	4250	4250	0
17	20231106	202500	236438205	4250	4250	4250	4250	0
18	20231106	202400	236438205	4250	4250	4250	4250	0
19	20231106	202300	236438205	4250	4250	4250	4250	0
20	20231106	202200	236438205	4250	4250	4250	4250	0
21	20231106	202100	236438205	4250	4250	4250	4250	0
22	20231106	202000	236438205	4250	4250	4250	4250	0
23	20231106	201900	236438205	4250	4250	4250	4250	0
24	20231106	201800	236438205	4250	4250	4250	4250	0
25	20231106	201700	236438205	4250	4250	4250	4250	0
26	20231106	201600	236438205	4250	4250	4250	4250	0
27	20231106	201500	236438205	4250	4250	4250	4250	0
28	20231106	201400	236438205	4250	4250	4250	4250	0
29	20231106	201300	236438205	4250	4250	4250	4250	0
30	20231106	201200	236438205	4250	4250	4250	4250	0
31	20231106	201100	236438205	4250	4250	4250	4250	0
32	20231106	201000	236438205	4250	4250	4250	4250	2401
33	20231106	200900	236438205	4250	4250	4250	4250	0
34	20231106	200800	236438205	4250	4250	4250	4250	0
35	20231106	200700	236438205	4250	4250	4250	4250	0
36	20231106	200600	236438205	4250	4250	4250	4250	0
37	20231106	200500	236438205	4250	4250	4250	4250	0
38	20231106	200400	236438205	4250	4250	4250	4250	0
39	20231106	200300	236438205	4250	4250	4250	4250	0
40	20231106	200200	236438205	4250	4250	4250	4250	0
41	20231106	200100	236438205	4250	4250	4250	4250	0
42	20231106	200000	236438205	4250	4250	4250	4250	0
43	20231106	195900	236438205	4250	4250	4250	4250	0
44	20231106	195800	236438205	4250	4250	4250	4250	0
45	20231106	195700	236438205	4250	4250	4250	4250	0
46	20231106	195600	236438205	4250	4250	4250	4250	0
47	20231106	195500	236438205	4250	4250	4250	4250	0
48	20231106	195400	236438205	4250	4250	4250	4250	0
49	20231106	195300	236438205	4250	4250	4250	4250	0
50	20231106	195200	236438205	4250	4250	4250	4250	0
51	20231106	195100	236438205	4250	4250	4250	4250	0
52	20231106	195000	236438205	4250	4250	4250	4250	0
53	20231106	194900	236438205	4250	4250	4250	4250	0
54	20231106	194800	236438205	4250	4250	4250	4250	0
55	20231106	194700	236438205	4250	4250	4250	4250	0
56	20231106	194600	236438205	4250	4250	4250	4250	0
57	20231106	194500	236438205	4250	4250	4250	4250	0
58	20231106	194400	236438205	4250	4250	4250	4250	0
59	20231106	194300	236438205	4250	4250	4250	4250	0
60	20231106	194200	236438205	4250	4250	4250	4250	0
61	20231106	194100	236438205	4250	4250	4250	4250	0
62	20231106	194000	236438205	4250	4250	4250	4250	2401
63	20231106	193900	236438205	4250	4250	4250	4250	0
64	20231106	193800	236438205	4250	4250	4250	4250	0
65	20231106	193700	236438205	4250	4250	4250	4250	0
66	20231106	193600	236438205	4250	4250	4250	4250	0
67	20231106	193500	236438205	4250	4250	4250	4250	0
68	20231106	193400	236438205	4250	4250	4250	4250	0
69	20231106	193300	236438205	4250	4250	4250	4250	0
70	20231106	193200	236438205	4250	4250	4250	4250	0
71	20231106	193100	236438205	4250	4250	4250	4250	0
72	20231106	193000	236438205	4250	4250	4250	4250	0
73	20231106	192900	236438205	4250	4250	4250	4250	0
74	20231106	192800	236438205	4250	4250	4250	4250	0
75	20231106	192700	236438205	4250	4250	4250	4250	0
76	20231106	192600	236438205	4250	4250	4250	4250	0
77	20231106	192500	236438205	4250	4250	4250	4250	0
78	20231106	192400	236438205	4250	4250	4250	4250	0
79	20231106	192300	236438205	4250	4250	4250	4250	0
80	20231106	192200	236438205	4250	4250	4250	4250	0
81	20231106	192100	236438205	4250	4250	4250	4250	0
82	20231106	192000	236438205	4250	4250	4250	4250	0
83	20231106	191900	236438205	4250	4250	4250	4250	0
84	20231106	191800	236438205	4250	4250	4250	4250	0
85	20231106	191700	236438205	4250	4250	4250	4250	0
86	20231106	191600	236438205	4250	4250	4250	4250	0
87	20231106	191500	236438205	4250	4250	4250	4250	0
88	20231106	191400	236438205	4250	4250	4250	4250	0
89	20231106	191300	236438205	4250	4250	4250	4250	0
90	20231106	191200	236438205	4250	4250	4250	4250	0
91	20231106	191100	236438205	4250	4250	4250	4250	0
92	20231106	191000	236438205	4250	4250	4250	4250	2401
93	20231106	190900	236438205	4250	4250	4250	4250	0
94	20231106	190800	236438205	4250	4250	4250	4250	0
95	20231106	190700	236438205	4250	4250	4250	4250	0
96	20231106	190600	236438205	4250	4250	4250	4250	0
97	20231106	190500	236438205	4250	4250	4250	4250	0
98	20231106	190400	236438205	4250	4250	4250	4250	0
99	20231106	190300	236438205	4250	4250	4250	4250	0
100	20231106	190200	236438205	4250	4250	4250	4250	0
101	20231106	190100	236438205	4250	4250	4250	4250	0
102	20231106	190000	236438205	4250	4250	4250	4250	0
103	20231106	185900	236438205	4250	4250	4250	4250	0
104	20231106	185800	236438205	4250	4250	4250	4250	0
105	20231106	185700	236438205	4250	4250	4250	4250	0
106	20231106	185600	236438205	4250	4250	4250	4250	0
107	20231106	185500	236438205	4250	4250	4250	4250	0
108	20231106	185400	236438205	4250	4250	4250	4250	0
109	20231106	185300	236438205	4250	4250	4250	4250	0
110	20231106	185200	236438205	4250	4250	4250	4250	0
111	20231106	185100	236438205	4250	4250	4250	4250	0
112	20231106	185000	236438205	4250	4250	4250	4250	0
113	20231106	184900	236438205	4250	4250	4250	4250	0
114	20231106	184800	236438205	4250	4250	4250	4250	0
115	20231106	184700	236438205	4250	4250	4250	4250	0
116	20231106	184600	236438205	4250	4250	4250	4250	0
117	20231106	184500	236438205	4250	4250	4250	4250	0
118	20231106	184400	236438205	4250	4250	4250	4250	0
119	20231106	184300	236438205	4250	4250	4250	4250	0
120	20231106	184200	236438205	4250	4250	4250	4250	0
121	20231106	184100	236438205	4250	4250	4250	4250	0
122	20231106	184000	236438205	4250	4250	4250	4250	2401
123	20231106	183900	236438205	4250	4250	4250	4250	0
124	20231106	183800	236438205	4250	4250	4250	4250	0
125	20231106	183700	236438205	4250	4250	4250	4250	0
126	20231106	183600	236438205	4250	4250	4250	4250	0
127	20231106	183500	236438205	4250	4250	4250	4250	0
128	20231106	183400	236438205	4250	4250	4250	4250	0
129	20231106	183300	236438205	4250	4250	4250	4250	0
130	20231106	183200	236438205	4250	4250	4250	4250	0
131	20231106	183100	236438205	4250	4250	4250	4250	0
132	20231106	183000	236438205	4250	4250	4250	4250	0
133	20231106	182900	236438205	4250	4250	4250	4250	0
134	20231106	182800	236438205	4250	4250	4250	4250	0
135	20231106	182700	236438205	4250	4250	4250	4250	0
136	20231106	182600	236438205	4250	4250	4250	4250	0
137	20231106	182500	236438205	4250	4250	4250	4250	0
138	20231106	182400	236438205	4250	4250	4250	4250	0
139	20231106	182300	236438205	4250	4250	4250	4250	0
140	20231106	182200	236438205	4250	4250	4250	4250	0
141	20231106	182100	236438205	4250	4250	4250	4250	0
142	20231106	182000	236438205	4250	4250	4250	4250	0
143	20231106	181900	236438205	4250	4250	4250	4250	0
144	20231106	181800	236438205	4250	4250	4250	4250	0
145	20231106	181700	236438205	4250	4250	4250	4250	0
146	20231106	181600	236438205	4250	4250	4250	4250	0
147	20231106	181500	236438205	4250	4250	4250	4250	0
148	20231106	181400	236438205	4250	4250	4250	4250	0
149	20231106	181300	236438205	4250	4250	4250	4250	0
150	20231106	181200	236438205	4250	4250	4250	4250	0
151	20231106	181100	236438205	4250	4250	4250	4250	0
152	20231106	181000	236438205	4250	4250	4250	4250	2401
153	20231106	180900	236438205	4250	4250	4250	4250	0
154	20231106	180800	236438205	4250	4250	4250	4250	0
155	20231106	180700	236438205	4250	4250	4250	4250	0
156	20231106	180600	236438205	4250	4250	4250	4250	0
157	20231106	180500	236438205	4250	4250	4250	4250	0
158	20231106	180400	236438205	4250	4250	4250	4250	0
159	20231106	180300	236438205	4250	4250	4250	4250	0
160	20231106	180200	236438205	4250	4250	4250	4250	0
161	20231106	180100	236438205	4250	4250	4250	4250	0
162	20231106	180000	236438205	4250	4250	4250	4250	0
163	20231106	175900	236438205	4250	4250	4250	4250	0
164	20231106	175800	236438205	4250	4250	4250	4250	0
165	20231106	175700	236438205	4250	4250	4250	4250	0
166	20231106	175600	236438205	4250	4250	4250	4250	0
167	20231106	175500	236438205	4250	4250	4250	4250	0
168	20231106	175400	236438205	4250	4250	4250	4250	0
169	20231106	175300	236438205	4250	4250	4250	4250	0
170	20231106	175200	236438205	4250	4250	4250	4250	0
171	20231106	175100	236438205	4250	4250	4250	4250	0
172	20231106	175000	236438205	4250	4250	4250	4250	0
173	20231106	174900	236438205	4250	4250	4250	4250	0
174	20231106	174800	236438205	4250	4250	4250	4250	0
175	20231106	174700	236438205	4250	4250	4250	4250	0
176	20231106	174600	236438205	4250	4250	4250	4250	0
177	20231106	174500	236438205	4250	4250	4250	4250	0
178	20231106	174400	236438205	4250	4250	4250	4250	0
179	20231106	174300	236438205	4250	4250	4250	4250	0
180	20231106	174200	236438205	4250	4250	4250	4250	0
181	20231106	174100	236438205	4250	4250	4250	4250	0
182	20231106	174000	236438205	4250	4250	4250	4250	2401
183	20231106	173900	236438205	4250	4250	4250	4250	0
184	20231106	173800	236438205	4250	4250	4250	4250	0
185	20231106	173700	236438205	4250	4250	4250	4250	0
186	20231106	173600	236438205	4250	4250	4250	4250	0
187	20231106	173500	236438205	4250	4250	4250	4250	0
188	20231106	173400	236438205	4250	4250	4250	4250	0
189	20231106	173300	236438205	4250	4250	4250	4250	0
190	20231106	173200	236438205	4250	4250	4250	4250	0
191	20231106	173100	236438205	4250	4250	4250	4250	0
192	20231106	173000	236438205	4250	4250	4250	4250	0
193	20231106	172900	236438205	4250	4250	4250	4250	0
194	20231106	172800	236438205	4250	4250	4250	4250	0
195	20231106	172700	236438205	4250	4250	4250	4250	0
196	20231106	172600	236438205	4250	4250	4250	4250	0
197	20231106	172500	236438205	4250	4250	4250	4250	0
198	20231106	172400	236438205	4250	4250	4250	4250	0
199	20231106	172300	236438205	4250	4250	4250	4250	0
200	20231106	172200	236438205	4250	4250	4250	4250	0
201	20231106	172100	236438205	4250	4250	4250	4250	0
202	20231106	172000	236438205	4250	4250	4250	4250	0
203	20231106	171900	236438205	4250	4250	4250	4250	0
204	20231106	171800	236438205	4250	4250	4250	4250	0
205	20231106	171700	236438205	4250	4250	4250	4250	0
206	20231106	171600	236438205	4250	4250	4250	4250	0
207	20231106	171500	236438205	4250	4250	4250	4250	0
208	20231106	171400	236438205	4250	4250	4250	4250	0
209	20231106	171300	236438205	4250	4250	4250	4250	0
210	20231106	171200	236438205	4250	4250	4250	4250	0
211	20231106	171100	236438205	4250	4250	4250	4250	0
212	20231106	171000	236438205	4250	4250	4250	4250	2401
213	20231106	170900	236438205	4250	4250	4250	4250	0
214	20231106	170800	236438205	4250	4250	4250	4250	0
215	20231106	170700	236438205	4250	4250	4250	4250	0
216	20231106	170600	236438205	4250	4250	4250	4250	0
217	20231106	170500	236438205	4250	4250	4250	4250	0
218	20231106	170400	236438205	4250	4250	4250	4250	0
219	20231106	170300	236438205	4250	4250	4250	4250	0
220	20231106	170200	236438205	4250	4250	4250	4250	0
221	20231106	170100	236438205	4250	4250	4250	4250	0
222	20231106	170000	236438205	4250	4250	4250	4250	0
223	20231106	165900	236438205	4250	4250	4250	4250	0
224	20231106	165800	236438205	4250	4250	4250	4250	0
225	20231106	165700	236438205	4250	4250	4250	4250	0
226	20231106	165600	236438205	4250	4250	4250	4250	0
227	20231106	165500	236438205	4250	4250	4250	4250	0
228	20231106	165400	236438205	4250	4250	4250	4250	0
229	20231106	165300	236438205	4250	4250	4250	4250	0
230	20231106	165200	236438205	4250	4250	4250	4250	0
231	20231106	165100	236438205	4250	4250	4250	4250	0
232	20231106	165000	236438205	4250	4250	4250	4250	0
233	20231106	164900	236438205	4250	4250	4250	4250	0
234	20231106	164800	236438205	4250	4250	4250	4250	0
235	20231106	164700	236438205	4250	4250	4250	4250	0
236	20231106	164600	236438205	4250	4250	4250	4250	0
237	20231106	164500	236438205	4250	4250	4250	4250	0
238	20231106	164400	236438205	4250	4250	4250	4250	0
239	20231106	164300	236438205	4250	4250	4250	4250	0
240	20231106	164200	236438205	4250	4250	4250	4250	0
241	20231106	164100	236438205	4250	4250	4250	4250	0
242	20231106	164000	236438205	4250	4250	4250	4250	2401
243	20231106	163900	236438205	4250	4250	4250	4250	0
244	20231106	163800	236438205	4250	4250	4250	4250	0
245	20231106	163700	236438205	4250	4250	4250	4250	0
246	20231106	163600	236438205	4250	4250	4250	4250	0
247	20231106	163500	236438205	4250	4250	4250	4250	0
248	20231106	163400	236438205	4250	4250	4250	4250	0
249	20231106	163300	236438205	4250	4250	4250	4250	0
250	20231106	163200	236438205	4250	4250	4250	4250	0
251	20231106	163100	236438205	4250	4250	4250	4250	0
252	20231106	163000	236438205	4250	4250	4250	4250	0
253	20231106	162900	236438205	4250	4250	4250	4250	0
254	20231106	162800	236438205	4250	4250	4250	4250	0
255	20231106	162700	236438205	4250	4250	4250	4250	0
256	20231106	162600	236438205	4250	4250	4250	4250	0
257	20231106	162500	236438205	4250	4250	4250	4250	0
258	20231106	162400	236438205	4250	4250	4250	4250	0
259	20231106	162300	236438205	4250	4250	4250	4250	0
260	20231106	162200	236438205	4250	4250	4250	4250	0
261	20231106	162100	236438205	4250	4250	4250	4250	0
262	20231106	162000	236438205	4250	4250	4250	4250	0
263	20231106	161900	236438205	4250	4250	4250	4250	0
264	20231106	161800	236438205	4250	4250	4250	4250	0
265	20231106	161700	236438205	4250	4250	4250	4250	0
266	20231106	161600	236438205	4250	4250	4250	4250	0
267	20231106	161500	236438205	4250	4250	4250	4250	0
268	20231106	161400	236438205	4250	4250	4250	4250	0
269	20231106	161300	236438205	4250	4250	4250	4250	0
270	20231106	161200	236438205	4250	4250	4250	4250	0
271	20231106	161100	236438205	4250	4250	4250	4250	0
272	20231106	161000	236438205	4250	4250	4250	4250	2401
273	20231106	160900	236438205	4250	4250	4250	4250	0
274	20231106	160800	236438205	4250	4250	4250	4250	0
275	20231106	160700	236438205	4250	4250	4250	4250	0
276	20231106	160600	236438205	4250	4250	4250	4250	0
277	20231106	160500	236438205	4250	4250	4250	4250	0
278	20231106	160400	236438205	4250	4250	4250	4250	0
279	20231106	160300	236438205	4250	4250	4250	4250	0
280	20231106	160200	236438205	4250	4250	4250	4250	0
281	20231106	160100	236438205	4250	4250	4250	4250	0
282	20231106	160000	236438205	4250	4250	4250	4250	0
283	20231106	155900	236438205	4250	4250	4250	4250	0
284	20231106	155800	236438205	4250	4250	4250	4250	0
285	20231106	155700	236438205	4250	4250	4250	4250	0
286	20231106	155600	236438205	4250	4250	4250	4250	0
287	20231106	155500	236438205	4250	4250	4250	4250	0
288	20231106	155400	236438205	4250	4250	4250	4250	0
289	20231106	155300	236438205	4250	4250	4250	4250	0
290	20231106	155200	236438205	4250	4250	4250	4250	0
291	20231106	155100	236438205	4250	4250	4250	4250	0
292	20231106	155000	236438205	4250	4250	4250	4250	0
293	20231106	154900	236438205	4250	4250	4250	4250	0
294	20231106	154800	236438205	4250	4250	4250	4250	0
295	20231106	154700	236438205	4250	4250	4250	4250	0
296	20231106	154600	236438205	4250	4250	4250	4250	0
297	20231106	154500	236438205	4250	4250	4250	4250	0
298	20231106	154400	236438205	4250	4250	4250	4250	0
299	20231106	154300	236438205	4250	4250	4250	4250	0
300	20231106	154200	236438205	4250	4250	4250	4250	0
301	20231106	154100	236438205	4250	4250	4250	4250	0
302	20231106	154000	236438205	4250	4250	4250	4250	2401
303	20231106	153900	236438205	4250	4250	4250	4250	0
304	20231106	153800	236438205	4250	4250	4250	4250	0
305	20231106	153700	236438205	4250	4250	4250	4250	0
306	20231106	153600	236438205	4250	4250	4250	4250	0
307	20231106	153500	236438205	4250	4250	4250	4250	0
308	20231106	153400	236438205	4250	4250	4250	4250	0
309	20231106	153300	236438205	4250	4250	4250	4250	0
310	20231106	153200	236438205	4250	4250	4250	4250	0
311	20231106	153100	236438205	4250	4250	4250	4250	0
312	20231106	153000	236438205	4250	4250	4250	4250	2401
313	20231106	152900	226233955	4250	4250	4250	4250	0
314	20231106	152800	226233955	4250	4250	4250	4250	0
315	20231106	152700	226233955	4250	4250	4250	4250	0
316	20231106	152600	226233955	4250	4250	4250	4250	0
317	20231106	152500	226233955	4250	4250	4250	4250	0
318	20231106	152400	226233955	4250	4250	4250	4250	0
319	20231106	152300	226233955	4250	4250	4250	4250	0
320	20231106	152200	226233955	4250	4250	4250	4250	0
321	20231106	152100	226233955	4250	4250	4250	4250	0
322	20231106	152000	226233955	4250	4250	4250	4250	0
323	20231106	151900	226233955	4250	4250	4250	4250	200
324	20231106	151800	225383955	4250	4250	4250	4250	87
325	20231106	151700	225014205	4250	4250	4250	4250	0
326	20231106	151600	225014205	4250	4250	4250	4250	0
327	20231106	151500	225014205	4250	4250	4250	4250	0
328	20231106	151400	225014205	4250	4250	4250	4250	30
329	20231106	151300	224886705	4250	4250	4250	4250	0
330	20231106	151200	224886705	4250	4250	4250	4250	0
331	20231106	151100	224886705	4250	4250	4250	4250	0
332	20231106	151000	224886705	4250	4250	4250	4250	71
333	20231106	150900	224584955	4255	4255	4255	4255	0
334	20231106	150800	224584955	4255	4255	4255	4255	6
335	20231106	150700	224559425	4255	4245	4255	4245	375
336	20231106	150600	222965560	4240	4240	4240	4240	4
337	20231106	150500	222948600	4250	4250	4250	4250	130
338	20231106	150400	222396100	4240	4245	4245	4240	712
339	20231106	150300	219375025	4245	4245	4245	4245	20
340	20231106	150200	219290125	4250	4250	4250	4250	0
341	20231106	150100	219290125	4250	4250	4250	4250	0
342	20231106	150000	219290125	4250	4250	4250	4250	2
343	20231106	145900	219281625	4250	4250	4250	4250	7
344	20231106	145800	219251875	4250	4250	4250	4250	1
345	20231106	145700	219247625	4250	4250	4250	4250	10
346	20231106	145600	219205125	4250	4250	4250	4250	9
347	20231106	145500	219166875	4255	4255	4255	4255	0
348	20231106	145400	219166875	4255	4250	4255	4250	226
349	20231106	145300	218206370	4250	4245	4250	4245	1118
350	20231106	145200	213460455	4245	4245	4245	4245	0
351	20231106	145100	213460455	4245	4245	4245	4245	12
352	20231106	145000	213409515	4245	4245	4245	4245	4
353	20231106	144900	213392535	4240	4240	4240	4240	200
354	20231106	144800	212544535	4240	4240	4240	4240	0
355	20231106	144700	212544535	4240	4240	4240	4240	0
356	20231106	144600	212544535	4240	4240	4240	4240	100
357	20231106	144500	212120535	4240	4240	4240	4240	116
358	20231106	144400	211628695	4240	4240	4240	4240	0
359	20231106	144300	211628695	4240	4240	4240	4240	90
360	20231106	144200	211247095	4240	4240	4240	4240	0
361	20231106	144100	211247095	4240	4240	4240	4240	0
362	20231106	144000	211247095	4240	4240	4240	4240	0
363	20231106	143900	211247095	4240	4240	4240	4240	0
364	20231106	143800	211247095	4240	4240	4240	4240	0
365	20231106	143700	211247095	4240	4240	4240	4240	24
366	20231106	143600	211145335	4240	4240	4240	4240	74
367	20231106	143500	210831575	4245	4245	4245	4245	0
368	20231106	143400	210831575	4245	4245	4245	4245	0
369	20231106	143300	210831575	4245	4245	4245	4245	95
370	20231106	143200	210428300	4245	4245	4245	4245	5
371	20231106	143100	210407075	4245	4245	4245	4245	0
372	20231106	143000	210407075	4245	4245	4245	4245	50
373	20231106	142900	210194825	4245	4245	4245	4245	20
374	20231106	142800	210109925	4245	4245	4245	4245	0
375	20231106	142700	210109925	4245	4245	4245	4245	0
376	20231106	142600	210109925	4245	4245	4245	4245	235
377	20231106	142500	209112350	4245	4245	4245	4245	1
378	20231106	142400	209108105	4245	4245	4245	4245	1
379	20231106	142300	209103860	4245	4245	4245	4245	3
380	20231106	142200	209091125	4245	4245	4245	4245	55
381	20231106	142100	208857650	4245	4245	4245	4245	0
382	20231106	142000	208857650	4245	4245	4245	4245	0
383	20231106	141900	208857650	4245	4245	4245	4245	0
384	20231106	141800	208857650	4245	4245	4245	4245	0
385	20231106	141700	208857650	4245	4245	4245	4245	29
386	20231106	141600	208734545	4245	4245	4245	4245	0
387	20231106	141500	208734545	4245	4245	4245	4245	0
388	20231106	141400	208734545	4245	4245	4245	4245	0
389	20231106	141300	208734545	4245	4245	4245	4245	0
390	20231106	141200	208734545	4245	4245	4245	4245	0
391	20231106	141100	208734545	4245	4245	4245	4245	0
392	20231106	141000	208734545	4245	4245	4245	4245	0
393	20231106	140900	208734545	4245	4245	4245	4245	1
394	20231106	140800	208730300	4245	4245	4245	4245	1
395	20231106	140700	208726055	4240	4240	4240	4240	0
396	20231106	140600	208726055	4240	4240	4240	4240	0
397	20231106	140500	208726055	4240	4240	4240	4240	10
398	20231106	140400	208683655	4240	4240	4240	4240	801
399	20231106	140300	205287415	4240	4240	4240	4240	100
400	20231106	140200	204863415	4245	4245	4245	4245	0
401	20231106	140100	204863415	4245	4245	4245	4245	0
402	20231106	140000	204863415	4245	4245	4245	4245	0
403	20231106	135900	204863415	4245	4245	4245	4245	1
404	20231106	135800	204859170	4245	4245	4245	4245	0
405	20231106	135700	204859170	4245	4245	4245	4245	0
406	20231106	135600	204859170	4245	4245	4245	4245	0
407	20231106	135500	204859170	4245	4245	4245	4245	0
408	20231106	135400	204859170	4245	4245	4245	4245	0
409	20231106	135300	204859170	4245	4245	4245	4245	0
410	20231106	135200	204859170	4245	4245	4245	4245	0
411	20231106	135100	204859170	4245	4245	4245	4245	0
412	20231106	135000	204859170	4245	4245	4245	4245	0
413	20231106	134900	204859170	4245	4245	4245	4245	20
414	20231106	134800	204774270	4245	4245	4245	4245	20
415	20231106	134700	204689370	4245	4245	4245	4245	0
416	20231106	134600	204689370	4245	4245	4245	4245	0
417	20231106	134500	204689370	4245	4245	4245	4245	610
418	20231106	134400	202099920	4245	4245	4245	4245	0
419	20231106	134300	202099920	4245	4245	4245	4245	4
420	20231106	134200	202082940	4245	4245	4245	4245	0
421	20231106	134100	202082940	4245	4245	4245	4245	1
422	20231106	134000	202078695	4250	4250	4250	4250	0
423	20231106	133900	202078695	4250	4250	4250	4250	5
424	20231106	133800	202057445	4245	4245	4245	4245	0
425	20231106	133700	202057445	4245	4245	4245	4245	27
426	20231106	133600	201942830	4245	4245	4245	4245	0
427	20231106	133500	201942830	4245	4245	4245	4245	500
428	20231106	133400	199820330	4250	4250	4250	4250	0
429	20231106	133300	199820330	4250	4250	4250	4250	2
430	20231106	133200	199811830	4245	4245	4245	4245	21
431	20231106	133100	199722685	4250	4250	4250	4250	0
432	20231106	133000	199722685	4250	4250	4250	4250	20
433	20231106	132900	199637685	4250	4250	4250	4250	395
434	20231106	132800	197958935	4250	4250	4250	4250	62
435	20231106	132700	197695435	4250	4250	4250	4250	0
436	20231106	132600	197695435	4250	4255	4255	4250	1420
437	20231106	132500	191655525	4250	4250	4250	4250	0
438	20231106	132400	191655525	4250	4250	4250	4250	161
439	20231106	132300	190971275	4250	4250	4250	4250	0
440	20231106	132200	190971275	4250	4250	4250	4250	1
441	20231106	132100	190967025	4250	4250	4250	4250	10
442	20231106	132000	190924525	4245	4245	4245	4245	0
443	20231106	131900	190924525	4245	4245	4245	4245	0
444	20231106	131800	190924525	4245	4245	4245	4245	80
445	20231106	131700	190584925	4245	4245	4245	4245	0
446	20231106	131600	190584925	4245	4250	4250	4245	91
447	20231106	131500	190198375	4250	4250	4250	4250	0
448	20231106	131400	190198375	4250	4250	4250	4250	20
449	20231106	131300	190113375	4250	4250	4250	4250	4
450	20231106	131200	190096375	4245	4245	4245	4245	30
451	20231106	131100	189969025	4250	4250	4250	4250	5
452	20231106	131000	189947775	4250	4250	4250	4250	48
453	20231106	130900	189743775	4250	4250	4250	4250	0
454	20231106	130800	189743775	4250	4250	4250	4250	541
455	20231106	130700	187444525	4245	4245	4245	4245	0
456	20231106	130600	187444525	4245	4245	4245	4245	39
457	20231106	130500	187278970	4245	4245	4245	4245	5
458	20231106	130400	187257745	4235	4235	4235	4235	0
459	20231106	130300	187257745	4235	4235	4235	4235	0
460	20231106	130200	187257745	4235	4235	4235	4235	0
461	20231106	130100	187257745	4235	4240	4240	4235	130
462	20231106	130000	186706985	4245	4245	4245	4245	12
463	20231106	125900	186656045	4245	4245	4245	4245	12
464	20231106	125800	186605105	4245	4245	4245	4245	12
465	20231106	125700	186554165	4245	4245	4245	4245	0
466	20231106	125600	186554165	4245	4245	4245	4245	381
467	20231106	125500	184936820	4245	4245	4245	4245	0
468	20231106	125400	184936820	4245	4245	4245	4245	0
469	20231106	125300	184936820	4245	4245	4245	4245	14
470	20231106	125200	184877390	4240	4240	4240	4240	0
471	20231106	125100	184877390	4240	4240	4240	4240	0
472	20231106	125000	184877390	4240	4240	4240	4240	0
473	20231106	124900	184877390	4240	4240	4240	4240	446
474	20231106	124800	182986350	4245	4245	4245	4245	0
475	20231106	124700	182986350	4245	4245	4245	4245	0
476	20231106	124600	182986350	4245	4245	4245	4245	0
477	20231106	124500	182986350	4245	4245	4245	4245	0
478	20231106	124400	182986350	4245	4245	4245	4245	3
479	20231106	124300	182973615	4245	4245	4245	4245	0
480	20231106	124200	182973615	4245	4245	4245	4245	50
481	20231106	124100	182761365	4245	4245	4245	4245	0
482	20231106	124000	182761365	4245	4245	4245	4245	1
483	20231106	123900	182757120	4240	4240	4240	4240	0
484	20231106	123800	182757120	4240	4240	4240	4240	25
485	20231106	123700	182651120	4245	4245	4245	4245	0
486	20231106	123600	182651120	4245	4245	4245	4245	100
487	20231106	123500	182226620	4245	4245	4245	4245	0
488	20231106	123400	182226620	4245	4245	4245	4245	0
489	20231106	123300	182226620	4245	4245	4245	4245	0
490	20231106	123200	182226620	4245	4245	4245	4245	0
491	20231106	123100	182226620	4245	4245	4245	4245	0
492	20231106	123000	182226620	4245	4245	4245	4245	0
493	20231106	122900	182226620	4245	4245	4245	4245	0
494	20231106	122800	182226620	4245	4245	4245	4245	0
495	20231106	122700	182226620	4245	4245	4245	4245	18
496	20231106	122600	182150210	4245	4245	4245	4245	82
497	20231106	122500	181802120	4245	4245	4245	4245	0
498	20231106	122400	181802120	4245	4245	4245	4245	68
499	20231106	122300	181513460	4245	4245	4245	4245	2
500	20231106	122200	181504970	4245	4245	4245	4245	10
501	20231106	122100	181462520	4250	4250	4250	4250	20
502	20231106	122000	181377520	4250	4250	4250	4250	25
503	20231106	121900	181271270	4245	4245	4245	4245	32
504	20231106	121800	181135430	4245	4245	4245	4245	0
505	20231106	121700	181135430	4245	4245	4245	4245	0
506	20231106	121600	181135430	4245	4245	4245	4245	305
507	20231106	121500	179840705	4235	4235	4235	4235	0
508	20231106	121400	179840705	4235	4235	4235	4235	0
509	20231106	121300	179840705	4235	4235	4235	4235	60
510	20231106	121200	179586605	4235	4235	4235	4235	6
511	20231106	121100	179561195	4235	4235	4235	4235	710
512	20231106	121000	176554345	4235	4235	4235	4235	0
513	20231106	120900	176554345	4235	4235	4235	4235	31
514	20231106	120800	176423060	4235	4235	4235	4235	0
515	20231106	120700	176423060	4235	4235	4235	4235	1
516	20231106	120600	176418825	4230	4230	4230	4230	0
517	20231106	120500	176418825	4230	4230	4230	4230	0
518	20231106	120400	176418825	4230	4230	4230	4230	0
519	20231106	120300	176418825	4230	4230	4230	4230	0
520	20231106	120200	176418825	4230	4230	4230	4230	1715
521	20231106	120100	169164375	4230	4230	4230	4230	500
522	20231106	120000	167049375	4235	4235	4235	4235	11
523	20231106	115900	167002790	4235	4235	4235	4235	0
524	20231106	115800	167002790	4235	4235	4235	4235	50
525	20231106	115700	166791040	4235	4235	4235	4235	1
526	20231106	115600	166786805	4245	4245	4245	4245	0
527	20231106	115500	166786805	4245	4245	4245	4245	0
528	20231106	115400	166786805	4245	4245	4245	4245	0
529	20231106	115300	166786805	4245	4245	4245	4245	1
530	20231106	115200	166782560	4245	4245	4245	4245	0
531	20231106	115100	166782560	4245	4245	4245	4245	15
532	20231106	115000	166718885	4235	4235	4235	4235	0
533	20231106	114900	166718885	4235	4230	4235	4230	744
534	20231106	114800	163571720	4235	4235	4235	4235	1
535	20231106	114700	163567485	4245	4245	4245	4245	70
536	20231106	114600	163270335	4245	4245	4245	4245	0
537	20231106	114500	163270335	4245	4245	4245	4245	240
538	20231106	114400	162251535	4245	4245	4245	4245	0
539	20231106	114300	162251535	4245	4245	4245	4245	0
540	20231106	114200	162251535	4245	4245	4245	4245	0
541	20231106	114100	162251535	4245	4230	4245	4230	363
542	20231106	114000	160715970	4230	4230	4230	4230	5
543	20231106	113900	160694820	4230	4230	4230	4230	0
544	20231106	113800	160694820	4230	4230	4230	4230	165
545	20231106	113700	159996870	4230	4240	4240	4230	2000
546	20231106	113600	151529775	4245	4245	4245	4245	0
547	20231106	113500	151529775	4245	4245	4245	4245	4
548	20231106	113400	151512795	4245	4245	4245	4245	1
549	20231106	113300	151508550	4250	4250	4250	4250	0
550	20231106	113200	151508550	4250	4250	4250	4250	30
551	20231106	113100	151381050	4250	4250	4250	4250	1011
552	20231106	113000	147084300	4240	4240	4240	4240	50
553	20231106	112900	146872300	4235	4235	4235	4235	0
554	20231106	112800	146872300	4235	4235	4235	4235	0
555	20231106	112700	146872300	4235	4235	4235	4235	0
556	20231106	112600	146872300	4235	4235	4235	4235	46
557	20231106	112500	146677490	4235	4235	4235	4235	0
558	20231106	112400	146677490	4235	4235	4235	4235	0
559	20231106	112300	146677490	4235	4235	4235	4235	0
560	20231106	112200	146677490	4235	4240	4240	4235	1898
561	20231106	112100	138638695	4245	4245	4245	4245	0
562	20231106	112000	138638695	4245	4245	4245	4245	0
563	20231106	111900	138638695	4245	4245	4245	4245	0
564	20231106	111800	138638695	4245	4245	4245	4245	0
565	20231106	111700	138638695	4245	4245	4245	4245	0
566	20231106	111600	138638695	4245	4245	4245	4245	2
567	20231106	111500	138630205	4245	4245	4245	4245	250
568	20231106	111400	137568955	4250	4250	4250	4250	5
569	20231106	111300	137547705	4250	4250	4250	4250	0
570	20231106	111200	137547705	4250	4250	4250	4250	0
571	20231106	111100	137547705	4250	4250	4250	4250	0
572	20231106	111000	137547705	4250	4250	4250	4250	0
573	20231106	110900	137547705	4250	4250	4250	4250	17
574	20231106	110800	137475455	4250	4250	4250	4250	0
575	20231106	110700	137475455	4250	4250	4250	4250	0
576	20231106	110600	137475455	4250	4255	4255	4250	22
577	20231106	110500	137381945	4260	4260	4260	4260	2
578	20231106	110400	137373425	4260	4260	4260	4260	0
579	20231106	110300	137373425	4260	4260	4260	4260	1
580	20231106	110200	137369165	4260	4260	4260	4260	50
581	20231106	110100	137156165	4260	4260	4260	4260	101
582	20231106	110000	136725905	4260	4260	4260	4260	0
583	20231106	105900	136725905	4260	4255	4260	4255	128
584	20231106	105800	136180845	4250	4240	4250	4240	111
585	20231106	105700	135709155	4235	4235	4235	4235	0
586	20231106	105600	135709155	4235	4235	4235	4235	370
587	20231106	105500	134142205	4235	4250	4250	4235	450
588	20231106	105400	132234910	4255	4255	4255	4255	1476
589	20231106	105300	125954530	4255	4260	4260	4255	116
590	20231106	105200	125460450	4270	4270	4270	4270	0
591	20231106	105100	125460450	4270	4270	4270	4270	0
592	20231106	105000	125460450	4270	4270	4270	4270	0
593	20231106	104900	125460450	4270	4270	4270	4270	0
594	20231106	104800	125460450	4270	4270	4270	4270	0
595	20231106	104700	125460450	4270	4270	4270	4270	6
596	20231106	104600	125434830	4255	4255	4255	4255	0
597	20231106	104500	125434830	4255	4255	4255	4255	10
598	20231106	104400	125392280	4255	4255	4255	4255	0
599	20231106	104300	125392280	4255	4255	4255	4255	103
600	20231106	104200	124954015	4250	4250	4250	4250	0
601	20231106	104100	124954015	4250	4250	4250	4250	1334
602	20231106	104000	119284515	4245	4250	4250	4245	150
603	20231106	103900	118647675	4250	4250	4250	4250	0
604	20231106	103800	118647675	4250	4250	4250	4250	0
605	20231106	103700	118647675	4250	4250	4250	4250	0
606	20231106	103600	118647675	4250	4250	4250	4250	230
607	20231106	103500	117670175	4255	4255	4255	4255	0
608	20231106	103400	117670175	4255	4255	4255	4255	0
609	20231106	103300	117670175	4255	4255	4255	4255	1
610	20231106	103200	117665920	4255	4255	4255	4255	0
611	20231106	103100	117665920	4255	4250	4255	4250	51
612	20231106	103000	117449165	4255	4255	4255	4255	0
613	20231106	102900	117449165	4255	4255	4255	4255	51
614	20231106	102800	117232160	4255	4255	4255	4255	0
615	20231106	102700	117232160	4255	4255	4255	4255	0
616	20231106	102600	117232160	4255	4255	4255	4255	0
617	20231106	102500	117232160	4255	4255	4255	4255	0
618	20231106	102400	117232160	4255	4255	4255	4255	237
619	20231106	102300	116223725	4255	4245	4255	4240	191
620	20231106	102200	115413850	4245	4245	4245	4245	0
621	20231106	102100	115413850	4245	4260	4260	4245	515
622	20231106	102000	113223330	4265	4265	4265	4265	1
623	20231106	101900	113219065	4265	4260	4265	4260	59
624	20231106	101800	112967700	4265	4265	4265	4265	157
625	20231106	101700	112298095	4265	4265	4265	4265	0
626	20231106	101600	112298095	4265	4265	4265	4265	59
627	20231106	101500	112046460	4265	4265	4265	4265	0
628	20231106	101400	112046460	4265	4270	4270	4265	487
629	20231106	101300	109967110	4265	4270	4270	4265	122
630	20231106	101200	109446190	4270	4270	4270	4270	0
631	20231106	101100	109446190	4270	4270	4270	4270	5
632	20231106	101000	109424840	4270	4270	4270	4270	49
633	20231106	100900	109215610	4270	4265	4270	4265	81
634	20231106	100800	108869840	4270	4270	4270	4270	3
635	20231106	100700	108857030	4270	4270	4270	4270	0
636	20231106	100600	108857030	4270	4270	4270	4270	0
637	20231106	100500	108857030	4270	4270	4270	4270	2
638	20231106	100400	108848490	4270	4270	4270	4270	302
639	20231106	100300	107558950	4275	4275	4275	4275	100
640	20231106	100200	107131450	4275	4275	4275	4275	38
641	20231106	100100	106969000	4275	4275	4275	4275	59
642	20231106	100000	106716775	4250	4275	4275	4250	71
643	20231106	095900	106414825	4255	4280	4285	4255	1183
644	20231106	095800	101346060	4245	4270	4270	4245	102
645	20231106	095700	100912115	4245	4250	4280	4245	858
646	20231106	095600	97252900	4255	4250	4255	4250	105
647	20231106	095500	96806145	4250	4245	4250	4245	1548
648	20231106	095400	90234345	4245	4245	4245	4245	1318
649	20231106	095300	84639435	4245	4245	4245	4245	61
650	20231106	095200	84380490	4245	4240	4245	4240	332
651	20231106	095100	82972805	4240	4240	4240	4240	541
652	20231106	095000	80678965	4240	4240	4240	4240	0
653	20231106	094900	80678965	4240	4240	4240	4240	0
654	20231106	094800	80678965	4240	4240	4240	4240	0
655	20231106	094700	80678965	4240	4240	4240	4240	745
656	20231106	094600	77520165	4240	4240	4240	4240	1
657	20231106	094500	77515925	4225	4230	4230	4225	2171
658	20231106	094400	68343425	4225	4225	4225	4225	97
659	20231106	094300	67933600	4225	4225	4225	4225	100
660	20231106	094200	67511100	4225	4225	4225	4225	0
661	20231106	094100	67511100	4225	4230	4230	4225	25
662	20231106	094000	67405450	4230	4230	4230	4230	1224
663	20231106	093900	62227930	4230	4230	4230	4230	5
664	20231106	093800	62206780	4240	4240	4240	4240	0
665	20231106	093700	62206780	4240	4230	4240	4230	41
666	20231106	093600	62033040	4230	4240	4245	4225	1054
667	20231106	093500	57564565	4235	4235	4235	4235	2
668	20231106	093400	57556095	4235	4220	4235	4220	34
669	20231106	093300	57412600	4240	4230	4240	4230	54
670	20231106	093200	57183870	4230	4230	4230	4230	14
671	20231106	093100	57124650	4215	4215	4215	4215	1
672	20231106	093000	57120435	4210	4215	4215	4210	201
673	20231106	092900	56273690	4210	4210	4210	4210	0
674	20231106	092800	56273690	4210	4220	4220	4210	357
675	20231106	092700	54770100	4230	4230	4230	4230	639
676	20231106	092600	52067130	4215	4215	4215	4215	18
677	20231106	092500	51991260	4225	4225	4225	4225	444
678	20231106	092400	50115360	4225	4225	4225	4225	5
679	20231106	092300	50094235	4225	4225	4225	4225	10
680	20231106	092200	50051985	4225	4225	4225	4225	400
681	20231106	092100	48361985	4225	4225	4225	4225	1
682	20231106	092000	48357760	4230	4230	4230	4230	0
683	20231106	091900	48357760	4230	4225	4230	4225	356
684	20231106	091800	46852235	4225	4210	4225	4210	51
685	20231106	091700	46637510	4230	4230	4230	4230	36
686	20231106	091600	46485230	4230	4230	4230	4230	0
687	20231106	091500	46485230	4230	4200	4230	4200	36
688	20231106	091400	46333910	4200	4200	4200	4200	40
689	20231106	091300	46165910	4200	4240	4240	4200	7274
690	20231106	091200	15602685	4210	4210	4210	4210	0
691	20231106	091100	15602685	4210	4210	4210	4210	535
692	20231106	091000	13350335	4210	4210	4210	4210	204
693	20231106	090900	12491495	4210	4215	4215	4210	610
694	20231106	090800	9923390	4205	4205	4205	4205	0
695	20231106	090700	9923390	4205	4205	4205	4205	0
696	20231106	090600	9923390	4205	4215	4215	4205	601
697	20231106	090500	7394205	4235	4235	4235	4235	0
698	20231106	090400	7394205	4235	4215	4235	4215	371
699	20231106	090300	5824440	4205	4205	4205	4205	0
700	20231106	090200	5824440	4205	4205	4205	4205	0
701	20231106	090100	5824440	4205	4240	4245	4205	882
702	20231106	090000	2090320	4240	4240	4240	4240	493