KissMeData/377740/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211800	435478995	4150	4150	4150	4150	2639
3	20231106	211700	435478995	4150	4150	4150	4150	0
4	20231106	211600	435478995	4150	4150	4150	4150	0
5	20231106	211500	435478995	4150	4150	4150	4150	0
6	20231106	211400	435478995	4150	4150	4150	4150	0
7	20231106	211300	435478995	4150	4150	4150	4150	0
8	20231106	211200	435478995	4150	4150	4150	4150	0
9	20231106	211100	435478995	4150	4150	4150	4150	0
10	20231106	211000	435478995	4150	4150	4150	4150	0
11	20231106	210900	435478995	4150	4150	4150	4150	0
12	20231106	210800	435478995	4150	4150	4150	4150	0
13	20231106	210700	435478995	4150	4150	4150	4150	0
14	20231106	210600	435478995	4150	4150	4150	4150	0
15	20231106	210500	435478995	4150	4150	4150	4150	0
16	20231106	210400	435478995	4150	4150	4150	4150	0
17	20231106	210300	435478995	4150	4150	4150	4150	0
18	20231106	210200	435478995	4150	4150	4150	4150	0
19	20231106	210100	435478995	4150	4150	4150	4150	0
20	20231106	210000	435478995	4150	4150	4150	4150	0
21	20231106	205900	435478995	4150	4150	4150	4150	0
22	20231106	205800	435478995	4150	4150	4150	4150	0
23	20231106	205700	435478995	4150	4150	4150	4150	0
24	20231106	205600	435478995	4150	4150	4150	4150	0
25	20231106	205500	435478995	4150	4150	4150	4150	0
26	20231106	205400	435478995	4150	4150	4150	4150	0
27	20231106	205300	435478995	4150	4150	4150	4150	0
28	20231106	205200	435478995	4150	4150	4150	4150	0
29	20231106	205100	435478995	4150	4150	4150	4150	0
30	20231106	205000	435478995	4150	4150	4150	4150	0
31	20231106	204900	435478995	4150	4150	4150	4150	0
32	20231106	204800	435478995	4150	4150	4150	4150	2639
33	20231106	204700	435478995	4150	4150	4150	4150	0
34	20231106	204600	435478995	4150	4150	4150	4150	0
35	20231106	204500	435478995	4150	4150	4150	4150	0
36	20231106	204400	435478995	4150	4150	4150	4150	0
37	20231106	204300	435478995	4150	4150	4150	4150	0
38	20231106	204200	435478995	4150	4150	4150	4150	0
39	20231106	204100	435478995	4150	4150	4150	4150	0
40	20231106	204000	435478995	4150	4150	4150	4150	0
41	20231106	203900	435478995	4150	4150	4150	4150	0
42	20231106	203800	435478995	4150	4150	4150	4150	0
43	20231106	203700	435478995	4150	4150	4150	4150	0
44	20231106	203600	435478995	4150	4150	4150	4150	0
45	20231106	203500	435478995	4150	4150	4150	4150	0
46	20231106	203400	435478995	4150	4150	4150	4150	0
47	20231106	203300	435478995	4150	4150	4150	4150	0
48	20231106	203200	435478995	4150	4150	4150	4150	0
49	20231106	203100	435478995	4150	4150	4150	4150	0
50	20231106	203000	435478995	4150	4150	4150	4150	0
51	20231106	202900	435478995	4150	4150	4150	4150	0
52	20231106	202800	435478995	4150	4150	4150	4150	0
53	20231106	202700	435478995	4150	4150	4150	4150	0
54	20231106	202600	435478995	4150	4150	4150	4150	0
55	20231106	202500	435478995	4150	4150	4150	4150	0
56	20231106	202400	435478995	4150	4150	4150	4150	0
57	20231106	202300	435478995	4150	4150	4150	4150	0
58	20231106	202200	435478995	4150	4150	4150	4150	0
59	20231106	202100	435478995	4150	4150	4150	4150	0
60	20231106	202000	435478995	4150	4150	4150	4150	0
61	20231106	201900	435478995	4150	4150	4150	4150	0
62	20231106	201800	435478995	4150	4150	4150	4150	2639
63	20231106	201700	435478995	4150	4150	4150	4150	0
64	20231106	201600	435478995	4150	4150	4150	4150	0
65	20231106	201500	435478995	4150	4150	4150	4150	0
66	20231106	201400	435478995	4150	4150	4150	4150	0
67	20231106	201300	435478995	4150	4150	4150	4150	0
68	20231106	201200	435478995	4150	4150	4150	4150	0
69	20231106	201100	435478995	4150	4150	4150	4150	0
70	20231106	201000	435478995	4150	4150	4150	4150	0
71	20231106	200900	435478995	4150	4150	4150	4150	0
72	20231106	200800	435478995	4150	4150	4150	4150	0
73	20231106	200700	435478995	4150	4150	4150	4150	0
74	20231106	200600	435478995	4150	4150	4150	4150	0
75	20231106	200500	435478995	4150	4150	4150	4150	0
76	20231106	200400	435478995	4150	4150	4150	4150	0
77	20231106	200300	435478995	4150	4150	4150	4150	0
78	20231106	200200	435478995	4150	4150	4150	4150	0
79	20231106	200100	435478995	4150	4150	4150	4150	0
80	20231106	200000	435478995	4150	4150	4150	4150	0
81	20231106	195900	435478995	4150	4150	4150	4150	0
82	20231106	195800	435478995	4150	4150	4150	4150	0
83	20231106	195700	435478995	4150	4150	4150	4150	0
84	20231106	195600	435478995	4150	4150	4150	4150	0
85	20231106	195500	435478995	4150	4150	4150	4150	0
86	20231106	195400	435478995	4150	4150	4150	4150	0
87	20231106	195300	435478995	4150	4150	4150	4150	0
88	20231106	195200	435478995	4150	4150	4150	4150	0
89	20231106	195100	435478995	4150	4150	4150	4150	0
90	20231106	195000	435478995	4150	4150	4150	4150	0
91	20231106	194900	435478995	4150	4150	4150	4150	0
92	20231106	194800	435478995	4150	4150	4150	4150	2639
93	20231106	194700	435478995	4150	4150	4150	4150	0
94	20231106	194600	435478995	4150	4150	4150	4150	0
95	20231106	194500	435478995	4150	4150	4150	4150	0
96	20231106	194400	435478995	4150	4150	4150	4150	0
97	20231106	194300	435478995	4150	4150	4150	4150	0
98	20231106	194200	435478995	4150	4150	4150	4150	0
99	20231106	194100	435478995	4150	4150	4150	4150	0
100	20231106	194000	435478995	4150	4150	4150	4150	0
101	20231106	193900	435478995	4150	4150	4150	4150	0
102	20231106	193800	435478995	4150	4150	4150	4150	0
103	20231106	193700	435478995	4150	4150	4150	4150	0
104	20231106	193600	435478995	4150	4150	4150	4150	0
105	20231106	193500	435478995	4150	4150	4150	4150	0
106	20231106	193400	435478995	4150	4150	4150	4150	0
107	20231106	193300	435478995	4150	4150	4150	4150	0
108	20231106	193200	435478995	4150	4150	4150	4150	0
109	20231106	193100	435478995	4150	4150	4150	4150	0
110	20231106	193000	435478995	4150	4150	4150	4150	0
111	20231106	192900	435478995	4150	4150	4150	4150	0
112	20231106	192800	435478995	4150	4150	4150	4150	0
113	20231106	192700	435478995	4150	4150	4150	4150	0
114	20231106	192600	435478995	4150	4150	4150	4150	0
115	20231106	192500	435478995	4150	4150	4150	4150	0
116	20231106	192400	435478995	4150	4150	4150	4150	0
117	20231106	192300	435478995	4150	4150	4150	4150	0
118	20231106	192200	435478995	4150	4150	4150	4150	0
119	20231106	192100	435478995	4150	4150	4150	4150	0
120	20231106	192000	435478995	4150	4150	4150	4150	0
121	20231106	191900	435478995	4150	4150	4150	4150	0
122	20231106	191800	435478995	4150	4150	4150	4150	2639
123	20231106	191700	435478995	4150	4150	4150	4150	0
124	20231106	191600	435478995	4150	4150	4150	4150	0
125	20231106	191500	435478995	4150	4150	4150	4150	0
126	20231106	191400	435478995	4150	4150	4150	4150	0
127	20231106	191300	435478995	4150	4150	4150	4150	0
128	20231106	191200	435478995	4150	4150	4150	4150	0
129	20231106	191100	435478995	4150	4150	4150	4150	0
130	20231106	191000	435478995	4150	4150	4150	4150	0
131	20231106	190900	435478995	4150	4150	4150	4150	0
132	20231106	190800	435478995	4150	4150	4150	4150	0
133	20231106	190700	435478995	4150	4150	4150	4150	0
134	20231106	190600	435478995	4150	4150	4150	4150	0
135	20231106	190500	435478995	4150	4150	4150	4150	0
136	20231106	190400	435478995	4150	4150	4150	4150	0
137	20231106	190300	435478995	4150	4150	4150	4150	0
138	20231106	190200	435478995	4150	4150	4150	4150	0
139	20231106	190100	435478995	4150	4150	4150	4150	0
140	20231106	190000	435478995	4150	4150	4150	4150	0
141	20231106	185900	435478995	4150	4150	4150	4150	0
142	20231106	185800	435478995	4150	4150	4150	4150	0
143	20231106	185700	435478995	4150	4150	4150	4150	0
144	20231106	185600	435478995	4150	4150	4150	4150	0
145	20231106	185500	435478995	4150	4150	4150	4150	0
146	20231106	185400	435478995	4150	4150	4150	4150	0
147	20231106	185300	435478995	4150	4150	4150	4150	0
148	20231106	185200	435478995	4150	4150	4150	4150	0
149	20231106	185100	435478995	4150	4150	4150	4150	0
150	20231106	185000	435478995	4150	4150	4150	4150	0
151	20231106	184900	435478995	4150	4150	4150	4150	0
152	20231106	184800	435478995	4150	4150	4150	4150	2639
153	20231106	184700	435478995	4150	4150	4150	4150	0
154	20231106	184600	435478995	4150	4150	4150	4150	0
155	20231106	184500	435478995	4150	4150	4150	4150	0
156	20231106	184400	435478995	4150	4150	4150	4150	0
157	20231106	184300	435478995	4150	4150	4150	4150	0
158	20231106	184200	435478995	4150	4150	4150	4150	0
159	20231106	184100	435478995	4150	4150	4150	4150	0
160	20231106	184000	435478995	4150	4150	4150	4150	0
161	20231106	183900	435478995	4150	4150	4150	4150	0
162	20231106	183800	435478995	4150	4150	4150	4150	0
163	20231106	183700	435478995	4150	4150	4150	4150	0
164	20231106	183600	435478995	4150	4150	4150	4150	0
165	20231106	183500	435478995	4150	4150	4150	4150	0
166	20231106	183400	435478995	4150	4150	4150	4150	0
167	20231106	183300	435478995	4150	4150	4150	4150	0
168	20231106	183200	435478995	4150	4150	4150	4150	0
169	20231106	183100	435478995	4150	4150	4150	4150	0
170	20231106	183000	435478995	4150	4150	4150	4150	0
171	20231106	182900	435478995	4150	4150	4150	4150	0
172	20231106	182800	435478995	4150	4150	4150	4150	0
173	20231106	182700	435478995	4150	4150	4150	4150	0
174	20231106	182600	435478995	4150	4150	4150	4150	0
175	20231106	182500	435478995	4150	4150	4150	4150	0
176	20231106	182400	435478995	4150	4150	4150	4150	0
177	20231106	182300	435478995	4150	4150	4150	4150	0
178	20231106	182200	435478995	4150	4150	4150	4150	0
179	20231106	182100	435478995	4150	4150	4150	4150	0
180	20231106	182000	435478995	4150	4150	4150	4150	0
181	20231106	181900	435478995	4150	4150	4150	4150	0
182	20231106	181800	435478995	4150	4150	4150	4150	2639
183	20231106	181700	435478995	4150	4150	4150	4150	0
184	20231106	181600	435478995	4150	4150	4150	4150	0
185	20231106	181500	435478995	4150	4150	4150	4150	0
186	20231106	181400	435478995	4150	4150	4150	4150	0
187	20231106	181300	435478995	4150	4150	4150	4150	0
188	20231106	181200	435478995	4150	4150	4150	4150	0
189	20231106	181100	435478995	4150	4150	4150	4150	0
190	20231106	181000	435478995	4150	4150	4150	4150	0
191	20231106	180900	435478995	4150	4150	4150	4150	0
192	20231106	180800	435478995	4150	4150	4150	4150	0
193	20231106	180700	435478995	4150	4150	4150	4150	0
194	20231106	180600	435478995	4150	4150	4150	4150	0
195	20231106	180500	435478995	4150	4150	4150	4150	0
196	20231106	180400	435478995	4150	4150	4150	4150	0
197	20231106	180300	435478995	4150	4150	4150	4150	0
198	20231106	180200	435478995	4150	4150	4150	4150	0
199	20231106	180100	435478995	4150	4150	4150	4150	0
200	20231106	180000	435478995	4150	4150	4150	4150	0
201	20231106	175900	435478995	4150	4150	4150	4150	0
202	20231106	175800	435478995	4150	4150	4150	4150	0
203	20231106	175700	435478995	4150	4150	4150	4150	0
204	20231106	175600	435478995	4150	4150	4150	4150	0
205	20231106	175500	435478995	4150	4150	4150	4150	0
206	20231106	175400	435478995	4150	4150	4150	4150	0
207	20231106	175300	435478995	4150	4150	4150	4150	0
208	20231106	175200	435478995	4150	4150	4150	4150	0
209	20231106	175100	435478995	4150	4150	4150	4150	0
210	20231106	175000	435478995	4150	4150	4150	4150	0
211	20231106	174900	435478995	4150	4150	4150	4150	0
212	20231106	174800	435478995	4150	4150	4150	4150	2639
213	20231106	174700	435478995	4150	4150	4150	4150	0
214	20231106	174600	435478995	4150	4150	4150	4150	0
215	20231106	174500	435478995	4150	4150	4150	4150	0
216	20231106	174400	435478995	4150	4150	4150	4150	0
217	20231106	174300	435478995	4150	4150	4150	4150	0
218	20231106	174200	435478995	4150	4150	4150	4150	0
219	20231106	174100	435478995	4150	4150	4150	4150	0
220	20231106	174000	435478995	4150	4150	4150	4150	0
221	20231106	173900	435478995	4150	4150	4150	4150	0
222	20231106	173800	435478995	4150	4150	4150	4150	0
223	20231106	173700	435478995	4150	4150	4150	4150	0
224	20231106	173600	435478995	4150	4150	4150	4150	0
225	20231106	173500	435478995	4150	4150	4150	4150	0
226	20231106	173400	435478995	4150	4150	4150	4150	0
227	20231106	173300	435478995	4150	4150	4150	4150	0
228	20231106	173200	435478995	4150	4150	4150	4150	0
229	20231106	173100	435478995	4150	4150	4150	4150	0
230	20231106	173000	435478995	4150	4150	4150	4150	0
231	20231106	172900	435478995	4150	4150	4150	4150	0
232	20231106	172800	435478995	4150	4150	4150	4150	0
233	20231106	172700	435478995	4150	4150	4150	4150	0
234	20231106	172600	435478995	4150	4150	4150	4150	0
235	20231106	172500	435478995	4150	4150	4150	4150	0
236	20231106	172400	435478995	4150	4150	4150	4150	0
237	20231106	172300	435478995	4150	4150	4150	4150	0
238	20231106	172200	435478995	4150	4150	4150	4150	0
239	20231106	172100	435478995	4150	4150	4150	4150	0
240	20231106	172000	435478995	4150	4150	4150	4150	0
241	20231106	171900	435478995	4150	4150	4150	4150	0
242	20231106	171800	435478995	4150	4150	4150	4150	2639
243	20231106	171700	435478995	4150	4150	4150	4150	0
244	20231106	171600	435478995	4150	4150	4150	4150	0
245	20231106	171500	435478995	4150	4150	4150	4150	0
246	20231106	171400	435478995	4150	4150	4150	4150	0
247	20231106	171300	435478995	4150	4150	4150	4150	0
248	20231106	171200	435478995	4150	4150	4150	4150	0
249	20231106	171100	435478995	4150	4150	4150	4150	0
250	20231106	171000	435478995	4150	4150	4150	4150	0
251	20231106	170900	435478995	4150	4150	4150	4150	0
252	20231106	170800	435478995	4150	4150	4150	4150	0
253	20231106	170700	435478995	4150	4150	4150	4150	0
254	20231106	170600	435478995	4150	4150	4150	4150	0
255	20231106	170500	435478995	4150	4150	4150	4150	0
256	20231106	170400	435478995	4150	4150	4150	4150	0
257	20231106	170300	435478995	4150	4150	4150	4150	0
258	20231106	170200	435478995	4150	4150	4150	4150	0
259	20231106	170100	435478995	4150	4150	4150	4150	0
260	20231106	170000	435478995	4150	4150	4150	4150	0
261	20231106	165900	435478995	4150	4150	4150	4150	0
262	20231106	165800	435478995	4150	4150	4150	4150	0
263	20231106	165700	435478995	4150	4150	4150	4150	0
264	20231106	165600	435478995	4150	4150	4150	4150	0
265	20231106	165500	435478995	4150	4150	4150	4150	0
266	20231106	165400	435478995	4150	4150	4150	4150	0
267	20231106	165300	435478995	4150	4150	4150	4150	0
268	20231106	165200	435478995	4150	4150	4150	4150	0
269	20231106	165100	435478995	4150	4150	4150	4150	0
270	20231106	165000	435478995	4150	4150	4150	4150	0
271	20231106	164900	435478995	4150	4150	4150	4150	0
272	20231106	164800	435478995	4150	4150	4150	4150	2639
273	20231106	164700	435478995	4150	4150	4150	4150	0
274	20231106	164600	435478995	4150	4150	4150	4150	0
275	20231106	164500	435478995	4150	4150	4150	4150	0
276	20231106	164400	435478995	4150	4150	4150	4150	0
277	20231106	164300	435478995	4150	4150	4150	4150	0
278	20231106	164200	435478995	4150	4150	4150	4150	0
279	20231106	164100	435478995	4150	4150	4150	4150	0
280	20231106	164000	435478995	4150	4150	4150	4150	0
281	20231106	163900	435478995	4150	4150	4150	4150	0
282	20231106	163800	435478995	4150	4150	4150	4150	0
283	20231106	163700	435478995	4150	4150	4150	4150	0
284	20231106	163600	435478995	4150	4150	4150	4150	0
285	20231106	163500	435478995	4150	4150	4150	4150	0
286	20231106	163400	435478995	4150	4150	4150	4150	0
287	20231106	163300	435478995	4150	4150	4150	4150	0
288	20231106	163200	435478995	4150	4150	4150	4150	0
289	20231106	163100	435478995	4150	4150	4150	4150	0
290	20231106	163000	435478995	4150	4150	4150	4150	0
291	20231106	162900	435478995	4150	4150	4150	4150	0
292	20231106	162800	435478995	4150	4150	4150	4150	0
293	20231106	162700	435478995	4150	4150	4150	4150	0
294	20231106	162600	435478995	4150	4150	4150	4150	0
295	20231106	162500	435478995	4150	4150	4150	4150	0
296	20231106	162400	435478995	4150	4150	4150	4150	0
297	20231106	162300	435478995	4150	4150	4150	4150	0
298	20231106	162200	435478995	4150	4150	4150	4150	0
299	20231106	162100	435478995	4150	4150	4150	4150	0
300	20231106	162000	435478995	4150	4150	4150	4150	0
301	20231106	161900	435478995	4150	4150	4150	4150	0
302	20231106	161800	435478995	4150	4150	4150	4150	2639
303	20231106	161700	435478995	4150	4150	4150	4150	0
304	20231106	161600	435478995	4150	4150	4150	4150	0
305	20231106	161500	435478995	4150	4150	4150	4150	0
306	20231106	161400	435478995	4150	4150	4150	4150	0
307	20231106	161300	435478995	4150	4150	4150	4150	0
308	20231106	161200	435478995	4150	4150	4150	4150	0
309	20231106	161100	435478995	4150	4150	4150	4150	0
310	20231106	161000	435478995	4150	4150	4150	4150	0
311	20231106	160900	435478995	4150	4150	4150	4150	0
312	20231106	160800	435478995	4150	4150	4150	4150	0
313	20231106	160700	435478995	4150	4150	4150	4150	0
314	20231106	160600	435478995	4150	4150	4150	4150	0
315	20231106	160500	435478995	4150	4150	4150	4150	0
316	20231106	160400	435478995	4150	4150	4150	4150	0
317	20231106	160300	435478995	4150	4150	4150	4150	0
318	20231106	160200	435478995	4150	4150	4150	4150	0
319	20231106	160100	435478995	4150	4150	4150	4150	0
320	20231106	160000	435478995	4150	4150	4150	4150	0
321	20231106	155900	435478995	4150	4150	4150	4150	0
322	20231106	155800	435478995	4150	4150	4150	4150	0
323	20231106	155700	435478995	4150	4150	4150	4150	0
324	20231106	155600	435478995	4150	4150	4150	4150	0
325	20231106	155500	435478995	4150	4150	4150	4150	0
326	20231106	155400	435478995	4150	4150	4150	4150	0
327	20231106	155300	435478995	4150	4150	4150	4150	0
328	20231106	155200	435478995	4150	4150	4150	4150	0
329	20231106	155100	435478995	4150	4150	4150	4150	0
330	20231106	155000	435478995	4150	4150	4150	4150	0
331	20231106	154900	435478995	4150	4150	4150	4150	0
332	20231106	154800	435478995	4150	4150	4150	4150	2639
333	20231106	154700	435478995	4150	4150	4150	4150	0
334	20231106	154600	435478995	4150	4150	4150	4150	0
335	20231106	154500	435478995	4150	4150	4150	4150	0
336	20231106	154400	435478995	4150	4150	4150	4150	0
337	20231106	154300	435478995	4150	4150	4150	4150	0
338	20231106	154200	435478995	4150	4150	4150	4150	0
339	20231106	154100	435478995	4150	4150	4150	4150	0
340	20231106	154000	435478995	4150	4150	4150	4150	0
341	20231106	153900	435478995	4150	4150	4150	4150	0
342	20231106	153800	435478995	4150	4150	4150	4150	0
343	20231106	153700	435478995	4150	4150	4150	4150	0
344	20231106	153600	435478995	4150	4150	4150	4150	0
345	20231106	153500	435478995	4150	4150	4150	4150	0
346	20231106	153400	435478995	4150	4150	4150	4150	0
347	20231106	153300	435478995	4150	4150	4150	4150	0
348	20231106	153200	435478995	4150	4150	4150	4150	0
349	20231106	153100	435478995	4150	4150	4150	4150	0
350	20231106	153000	435478995	4150	4150	4150	4150	2639
351	20231106	152900	424527145	4160	4160	4160	4160	0
352	20231106	152800	424527145	4160	4160	4160	4160	0
353	20231106	152700	424527145	4160	4160	4160	4160	0
354	20231106	152600	424527145	4160	4160	4160	4160	0
355	20231106	152500	424527145	4160	4160	4160	4160	0
356	20231106	152400	424527145	4160	4160	4160	4160	0
357	20231106	152300	424527145	4160	4160	4160	4160	0
358	20231106	152200	424527145	4160	4160	4160	4160	0
359	20231106	152100	424527145	4160	4160	4160	4160	0
360	20231106	152000	424527145	4160	4160	4160	4160	0
361	20231106	151900	424527145	4160	4160	4160	4160	33
362	20231106	151800	424389865	4160	4155	4160	4150	120
363	20231106	151700	423891420	4155	4155	4155	4155	109
364	20231106	151600	423438525	4155	4155	4155	4155	33
365	20231106	151500	423301410	4160	4160	4160	4160	32
366	20231106	151400	423168290	4140	4140	4140	4140	41
367	20231106	151300	422998550	4140	4140	4140	4140	5
368	20231106	151200	422977850	4140	4140	4140	4140	46
369	20231106	151100	422787410	4140	4140	4140	4140	1273
370	20231106	151000	417517190	4140	4140	4140	4140	43
371	20231106	150900	417339170	4140	4140	4140	4140	4
372	20231106	150800	417322610	4140	4135	4140	4135	45
373	20231106	150700	417136330	4135	4135	4135	4135	41
374	20231106	150600	416966795	4135	4140	4150	4135	1088
375	20231106	150500	412464800	4140	4135	4140	4135	550
376	20231106	150400	410188050	4135	4135	4140	4135	642
377	20231106	150300	407530880	4135	4140	4140	4135	146
378	20231106	150200	406926960	4140	4140	4140	4140	781
379	20231106	150100	403693620	4150	4140	4150	4140	664
380	20231106	150000	400940485	4145	4150	4150	4145	163
381	20231106	145900	400264360	4150	4145	4150	4140	222
382	20231106	145800	399343715	4140	4145	4145	4140	151
383	20231106	145700	398718050	4150	4145	4150	4145	171
384	20231106	145600	398008680	4145	4150	4150	4145	20
385	20231106	145500	397925700	4150	4150	4150	4150	45
386	20231106	145400	397738950	4165	4145	4165	4145	27
387	20231106	145300	397626575	4145	4145	4145	4145	42
388	20231106	145200	397452485	4145	4145	4145	4145	45
389	20231106	145100	397265960	4145	4145	4145	4145	504
390	20231106	145000	395176880	4145	4145	4145	4145	41
391	20231106	144900	395006935	4145	4145	4145	4145	45
392	20231106	144800	394820410	4145	4150	4150	4145	45
393	20231106	144700	394633680	4150	4150	4150	4150	0
394	20231106	144600	394633680	4150	4150	4150	4150	46
395	20231106	144500	394442780	4150	4150	4150	4150	45
396	20231106	144400	394256030	4150	4145	4150	4145	345
397	20231106	144300	392824505	4145	4145	4145	4145	0
398	20231106	144200	392824505	4145	4145	4145	4145	86
399	20231106	144100	392468035	4145	4145	4145	4145	46
400	20231106	144000	392277365	4145	4145	4145	4145	41
401	20231106	143900	392107420	4145	4145	4145	4145	3
402	20231106	143800	392094985	4175	4175	4175	4175	154
403	20231106	143700	391452035	4150	4150	4150	4150	41
404	20231106	143600	391281885	4150	4150	4150	4150	42
405	20231106	143500	391107585	4150	4145	4150	4145	123
406	20231106	143400	390597370	4145	4145	4145	4145	11
407	20231106	143300	390551775	4150	4150	4150	4150	0
408	20231106	143200	390551775	4150	4150	4150	4150	6
409	20231106	143100	390526875	4150	4135	4150	4135	601
410	20231106	143000	388038740	4140	4140	4140	4140	37
411	20231106	142900	387885560	4140	4140	4140	4140	107
412	20231106	142800	387442580	4145	4150	4150	4145	142
413	20231106	142700	386853985	4150	4145	4150	4145	43
414	20231106	142600	386675740	4145	4145	4145	4145	82
415	20231106	142500	386335850	4145	4145	4145	4145	0
416	20231106	142400	386335850	4145	4145	4145	4145	52
417	20231106	142300	386120310	4145	4145	4145	4145	55
418	20231106	142200	385892335	4145	4145	4145	4145	41
419	20231106	142100	385722390	4150	4150	4150	4150	63
420	20231106	142000	385460940	4145	4145	4145	4140	564
421	20231106	141900	383123365	4145	4155	4155	4145	176
422	20231106	141800	382393125	4150	4150	4150	4150	42
423	20231106	141700	382218825	4180	4180	4180	4180	28
424	20231106	141600	382101785	4185	4185	4185	4185	0
425	20231106	141500	382101785	4185	4185	4185	4185	0
426	20231106	141400	382101785	4185	4150	4185	4150	2758
427	20231106	141300	370647580	4180	4155	4180	4140	6717
428	20231106	141200	342801290	4155	4155	4155	4155	0
429	20231106	141100	342801290	4155	4150	4155	4150	82
430	20231106	141000	342460785	4155	4155	4155	4155	41
431	20231106	140900	342290430	4160	4160	4160	4160	0
432	20231106	140800	342290430	4160	4160	4160	4160	0
433	20231106	140700	342290430	4160	4160	4160	4160	0
434	20231106	140600	342290430	4160	4160	4160	4160	0
435	20231106	140500	342290430	4160	4160	4160	4160	48
436	20231106	140400	342090750	4160	4160	4160	4160	42
437	20231106	140300	341916030	4160	4160	4160	4160	0
438	20231106	140200	341916030	4160	4165	4165	4160	41
439	20231106	140100	341745465	4160	4160	4160	4160	41
440	20231106	140000	341574905	4160	4165	4165	4160	60
441	20231106	135900	341325295	4160	4160	4160	4160	0
442	20231106	135800	341325295	4160	4160	4160	4160	43
443	20231106	135700	341146415	4160	4160	4160	4160	42
444	20231106	135600	340971695	4155	4155	4155	4155	41
445	20231106	135500	340801340	4155	4155	4185	4155	893
446	20231106	135400	337070195	4155	4155	4155	4155	0
447	20231106	135300	337070195	4155	4155	4155	4155	41
448	20231106	135200	336899840	4155	4155	4155	4155	242
449	20231106	135100	335894330	4155	4155	4155	4155	41
450	20231106	135000	335723975	4150	4150	4150	4150	0
451	20231106	134900	335723975	4150	4150	4150	4150	82
452	20231106	134800	335383675	4150	4155	4155	4150	92
453	20231106	134700	335001465	4155	4155	4155	4150	535
454	20231106	134600	332778745	4150	4150	4150	4150	40
455	20231106	134500	332612745	4175	4175	4175	4175	1
456	20231106	134400	332608570	4175	4175	4175	4175	0
457	20231106	134300	332608570	4175	4175	4175	4175	0
458	20231106	134200	332608570	4175	4175	4175	4150	378
459	20231106	134100	331030970	4150	4150	4150	4150	3
460	20231106	134000	331018520	4150	4150	4150	4150	41
461	20231106	133900	330848370	4150	4150	4150	4150	41
462	20231106	133800	330678220	4150	4175	4175	4150	104
463	20231106	133700	330245070	4150	4150	4150	4150	82
464	20231106	133600	329904770	4150	4150	4150	4150	10
465	20231106	133500	329863270	4175	4150	4175	4150	150
466	20231106	133400	329239345	4175	4175	4175	4175	0
467	20231106	133300	329239345	4175	4175	4175	4175	0
468	20231106	133200	329239345	4175	4175	4175	4175	0
469	20231106	133100	329239345	4175	4150	4175	4150	2127
470	20231106	133000	320409850	4150	4150	4150	4150	42
471	20231106	132900	320235550	4150	4165	4165	4150	279
472	20231106	132800	319076265	4150	4150	4150	4150	41
473	20231106	132700	318906115	4150	4160	4160	4150	255
474	20231106	132600	317847455	4160	4160	4160	4160	3
475	20231106	132500	317834975	4160	4160	4160	4160	47
476	20231106	132400	317639455	4160	4160	4160	4160	41
477	20231106	132300	317468895	4160	4160	4160	4160	41
478	20231106	132200	317298335	4160	4160	4160	4160	165
479	20231106	132100	316611935	4160	4155	4160	4155	46
480	20231106	132000	316420780	4155	4155	4155	4155	55
481	20231106	131900	316192255	4155	4155	4155	4155	56
482	20231106	131800	315959575	4155	4155	4155	4155	0
483	20231106	131700	315959575	4155	4155	4155	4155	41
484	20231106	131600	315789220	4155	4155	4155	4155	41
485	20231106	131500	315618865	4155	4155	4155	4155	42
486	20231106	131400	315444355	4155	4155	4155	4155	0
487	20231106	131300	315444355	4155	4155	4155	4155	41
488	20231106	131200	315274000	4155	4155	4155	4155	1491
489	20231106	131100	309078895	4155	4155	4155	4155	41
490	20231106	131000	308908540	4155	4155	4155	4155	175
491	20231106	130900	308181415	4185	4155	4185	4150	2034
492	20231106	130800	299737290	4155	4155	4155	4155	922
493	20231106	130700	295906380	4155	4155	4155	4155	0
494	20231106	130600	295906380	4155	4170	4170	4155	354
495	20231106	130500	294435480	4175	4175	4175	4175	104
496	20231106	130400	294001280	4180	4180	4180	4180	102
497	20231106	130300	293574920	4180	4185	4185	4180	81
498	20231106	130200	293236290	4180	4180	4180	4180	5
499	20231106	130100	293215390	4185	4185	4185	4160	2602
500	20231106	130000	282369180	4185	4185	4185	4185	16
501	20231106	125900	282302220	4185	4185	4185	4185	1
502	20231106	125800	282298035	4185	4185	4185	4185	62
503	20231106	125700	282038565	4185	4185	4185	4185	0
504	20231106	125600	282038565	4185	4180	4185	4180	2268
505	20231106	125500	272555795	4175	4175	4175	4175	718
506	20231106	125400	269558145	4170	4170	4170	4170	0
507	20231106	125300	269558145	4170	4170	4170	4170	0
508	20231106	125200	269558145	4170	4170	4170	4170	31
509	20231106	125100	269428875	4170	4170	4170	4170	1
510	20231106	125000	269424705	4175	4175	4175	4175	0
511	20231106	124900	269424705	4175	4170	4175	4170	67
512	20231106	124800	269145025	4170	4170	4170	4170	0
513	20231106	124700	269145025	4170	4170	4170	4170	1000
514	20231106	124600	264975025	4170	4170	4170	4170	0
515	20231106	124500	264975025	4170	4170	4170	4170	0
516	20231106	124400	264975025	4170	4165	4170	4165	759
517	20231106	124300	261810495	4170	4170	4170	4170	35
518	20231106	124200	261664545	4170	4170	4170	4170	59
519	20231106	124100	261418515	4170	4170	4170	4170	20
520	20231106	124000	261335115	4170	4170	4170	4170	10
521	20231106	123900	261293415	4165	4165	4165	4165	284
522	20231106	123800	260110555	4170	4170	4170	4170	20
523	20231106	123700	260027155	4170	4165	4170	4165	60
524	20231106	123600	259777205	4165	4165	4165	4165	0
525	20231106	123500	259777205	4165	4165	4165	4165	1
526	20231106	123400	259773040	4165	4165	4165	4165	0
527	20231106	123300	259773040	4165	4165	4165	4165	0
528	20231106	123200	259773040	4165	4165	4165	4165	60
529	20231106	123100	259523140	4165	4165	4165	4165	0
530	20231106	123000	259523140	4165	4165	4165	4165	0
531	20231106	122900	259523140	4165	4165	4165	4165	10
532	20231106	122800	259481490	4170	4170	4170	4170	56
533	20231106	122700	259247970	4165	4165	4165	4165	0
534	20231106	122600	259247970	4165	4165	4165	4165	0
535	20231106	122500	259247970	4165	4165	4165	4165	80
536	20231106	122400	258914770	4165	4165	4165	4165	0
537	20231106	122300	258914770	4165	4165	4165	4165	0
538	20231106	122200	258914770	4165	4165	4165	4165	50
539	20231106	122100	258706520	4170	4170	4170	4170	1
540	20231106	122000	258702350	4165	4165	4165	4165	9
541	20231106	121900	258664865	4170	4170	4170	4170	90
542	20231106	121800	258289565	4170	4170	4170	4170	9
543	20231106	121700	258252035	4170	4170	4170	4170	0
544	20231106	121600	258252035	4170	4170	4170	4170	0
545	20231106	121500	258252035	4170	4170	4170	4170	0
546	20231106	121400	258252035	4170	4180	4180	4170	293
547	20231106	121300	257029310	4180	4180	4180	4180	59
548	20231106	121200	256782690	4170	4170	4170	4170	20
549	20231106	121100	256699290	4180	4180	4180	4180	59
550	20231106	121000	256452670	4175	4175	4175	4175	1
551	20231106	120900	256448495	4175	4175	4175	4175	1020
552	20231106	120800	252189995	4170	4170	4170	4170	0
553	20231106	120700	252189995	4170	4175	4175	4170	76
554	20231106	120600	251872765	4175	4175	4175	4175	0
555	20231106	120500	251872765	4175	4175	4175	4175	53
556	20231106	120400	251651490	4175	4175	4175	4175	0
557	20231106	120300	251651490	4175	4175	4175	4175	2
558	20231106	120200	251643140	4175	4175	4175	4175	200
559	20231106	120100	250808140	4165	4175	4175	4165	300
560	20231106	120000	249557640	4160	4160	4160	4160	0
561	20231106	115900	249557640	4160	4160	4160	4160	0
562	20231106	115800	249557640	4160	4175	4175	4160	201
563	20231106	115700	248718480	4175	4175	4175	4175	1
564	20231106	115600	248714305	4150	4150	4150	4150	0
565	20231106	115500	248714305	4150	4160	4160	4150	3000
566	20231106	115400	236238305	4175	4175	4175	4175	200
567	20231106	115300	235403305	4160	4160	4160	4160	50
568	20231106	115200	235195305	4165	4165	4165	4165	17
569	20231106	115100	235124500	4165	4175	4175	4165	1043
570	20231106	115000	230779805	4170	4165	4170	4165	136
571	20231106	114900	230212690	4170	4170	4170	4170	53
572	20231106	114800	229991680	4170	4170	4170	4165	326
573	20231106	114700	228632305	4170	4185	4185	4170	153
574	20231106	114600	227993500	4165	4165	4165	4165	5
575	20231106	114500	227972675	4185	4185	4185	4185	550
576	20231106	114400	225670925	4185	4180	4185	4180	247
577	20231106	114300	224637240	4185	4185	4185	4185	240
578	20231106	114200	223632840	4160	4160	4160	4160	5
579	20231106	114100	223612040	4165	4165	4165	4165	0
580	20231106	114000	223612040	4165	4185	4185	4165	802
581	20231106	113900	220271670	4185	4165	4185	4165	21
582	20231106	113800	220183985	4165	4180	4185	4165	211
583	20231106	113700	219304995	4180	4180	4180	4180	440
584	20231106	113600	217465795	4180	4180	4180	4180	54
585	20231106	113500	217240075	4180	4170	4180	4170	900
586	20231106	113400	213478090	4180	4180	4180	4180	54
587	20231106	113300	213252370	4180	4180	4180	4180	39
588	20231106	113200	213089350	4180	4175	4180	4175	169
589	20231106	113100	212382970	4160	4160	4160	4160	1
590	20231106	113000	212378810	4150	4150	4150	4150	0
591	20231106	112900	212378810	4150	4150	4150	4150	4
592	20231106	112800	212362210	4150	4170	4170	4150	329
593	20231106	112700	210990320	4150	4170	4170	4150	926
594	20231106	112600	207133260	4180	4180	4180	4180	360
595	20231106	112500	205628460	4185	4175	4185	4175	118
596	20231106	112400	205135190	4180	4175	4180	4175	49
597	20231106	112300	204930560	4180	4180	4180	4180	62
598	20231106	112200	204671400	4180	4180	4180	4180	50
599	20231106	112100	204462400	4180	4175	4180	4170	1056
600	20231106	112000	200053450	4175	4175	4175	4175	20
601	20231106	111900	199969950	4175	4170	4175	4170	87
602	20231106	111800	199606905	4170	4165	4170	4160	163
603	20231106	111700	198928355	4160	4160	4160	4160	15
604	20231106	111600	198865955	4155	4175	4175	4155	1002
605	20231106	111500	194701545	4175	4175	4175	4175	0
606	20231106	111400	194701545	4175	4175	4175	4175	0
607	20231106	111300	194701545	4175	4185	4185	4175	932
608	20231106	111200	190804815	4185	4175	4185	4175	2142
609	20231106	111100	181850065	4170	4165	4170	4165	249
610	20231106	111000	180811800	4165	4165	4165	4165	59
611	20231106	110900	180566065	4170	4170	4170	4170	0
612	20231106	110800	180566065	4170	4165	4170	4165	63
613	20231106	110700	180303370	4175	4175	4175	4175	0
614	20231106	110600	180303370	4175	4175	4175	4175	0
615	20231106	110500	180303370	4175	4175	4175	4175	0
616	20231106	110400	180303370	4175	4155	4180	4155	3514
617	20231106	110300	165642755	4160	4145	4160	4145	1036
618	20231106	110200	161339700	4150	4135	4150	4135	71
619	20231106	110100	161045350	4150	4150	4150	4150	1
620	20231106	110000	161041200	4135	4170	4175	4135	880
621	20231106	105900	157393370	4160	4130	4170	4130	6022
622	20231106	105800	132410350	4135	4135	4135	4135	19
623	20231106	105700	132331785	4125	4125	4125	4125	57
624	20231106	105600	132096660	4140	4140	4140	4140	0
625	20231106	105500	132096660	4140	4140	4140	4140	0
626	20231106	105400	132096660	4140	4140	4140	4140	0
627	20231106	105300	132096660	4140	4140	4140	4140	580
628	20231106	105200	129695460	4140	4130	4140	4125	669
629	20231106	105100	126933295	4125	4125	4125	4125	0
630	20231106	105000	126933295	4125	4125	4140	4125	157
631	20231106	104900	126284950	4140	4140	4140	4140	0
632	20231106	104800	126284950	4140	4140	4140	4140	0
633	20231106	104700	126284950	4140	4140	4140	4140	300
634	20231106	104600	125042950	4140	4135	4140	4135	480
635	20231106	104500	123057145	4135	4120	4135	4120	2266
636	20231106	104400	113712915	4120	4120	4120	4110	630
637	20231106	104300	111122315	4120	4120	4120	4105	228
638	20231106	104200	110183375	4115	4105	4115	4105	1184
639	20231106	104100	105311495	4105	4105	4105	4105	0
640	20231106	104000	105311495	4105	4105	4105	4105	500
641	20231106	103900	103258995	4100	4100	4100	4100	0
642	20231106	103800	103258995	4100	4100	4100	4100	0
643	20231106	103700	103258995	4100	4110	4110	4100	1383
644	20231106	103600	97584865	4105	4105	4105	4105	424
645	20231106	103500	95844345	4095	4095	4095	4095	0
646	20231106	103400	95844345	4095	4095	4095	4095	0
647	20231106	103300	95844345	4095	4100	4100	4095	1100
648	20231106	103200	91339345	4100	4100	4100	4100	0
649	20231106	103100	91339345	4100	4100	4100	4100	0
650	20231106	103000	91339345	4100	4100	4100	4100	40
651	20231106	102900	91175345	4100	4100	4100	4100	16
652	20231106	102800	91109745	4100	4100	4105	4100	1276
653	20231106	102700	85875235	4100	4100	4100	4100	0
654	20231106	102600	85875235	4100	4100	4100	4100	0
655	20231106	102500	85875235	4100	4100	4100	4100	15
656	20231106	102400	85813735	4100	4100	4100	4100	16
657	20231106	102300	85748135	4105	4105	4105	4105	134
658	20231106	102200	85198065	4105	4105	4105	4105	295
659	20231106	102100	83987090	4105	4100	4105	4100	11
660	20231106	102000	83941965	4105	4100	4105	4100	527
661	20231106	101900	81779165	4100	4100	4100	4100	100
662	20231106	101800	81369165	4095	4095	4095	4095	0
663	20231106	101700	81369165	4095	4095	4095	4095	0
664	20231106	101600	81369165	4095	4095	4095	4095	500
665	20231106	101500	79321665	4100	4100	4100	4100	0
666	20231106	101400	79321665	4100	4100	4100	4100	100
667	20231106	101300	78911665	4100	4100	4100	4100	0
668	20231106	101200	78911665	4100	4100	4100	4100	586
669	20231106	101100	76509065	4100	4100	4100	4100	26
670	20231106	101000	76402465	4100	4090	4100	4090	236
671	20231106	100900	75436370	4095	4095	4095	4095	4
672	20231106	100800	75419990	4095	4095	4095	4095	105
673	20231106	100700	74990015	4095	4095	4095	4095	100
674	20231106	100600	74580515	4090	4090	4090	4090	0
675	20231106	100500	74580515	4090	4090	4090	4090	0
676	20231106	100400	74580515	4090	4090	4090	4090	300
677	20231106	100300	73353515	4090	4090	4090	4090	80
678	20231106	100200	73026315	4090	4090	4090	4090	494
679	20231106	100100	71005855	4090	4090	4090	4090	0
680	20231106	100000	71005855	4090	4100	4100	4090	225
681	20231106	095900	70085355	4100	4100	4100	4100	111
682	20231106	095800	69630255	4100	4090	4100	4090	602
683	20231106	095700	67162065	4090	4090	4090	4090	1000
684	20231106	095600	63072065	4090	4090	4090	4090	201
685	20231106	095500	62249975	4090	4090	4090	4090	42
686	20231106	095400	62078195	4090	4090	4090	4085	353
687	20231106	095300	60635505	4105	4105	4105	4105	0
688	20231106	095200	60635505	4105	4105	4105	4105	0
689	20231106	095100	60635505	4105	4085	4105	4085	3990
690	20231106	095000	44275760	4080	4070	4080	4070	310
691	20231106	094900	43013960	4080	4080	4080	4080	61
692	20231106	094800	42765080	4085	4085	4085	4085	0
693	20231106	094700	42765080	4085	4085	4085	4085	0
694	20231106	094600	42765080	4085	4085	4085	4085	1
695	20231106	094500	42760995	4060	4060	4060	4060	0
696	20231106	094400	42760995	4060	4065	4065	4060	532
697	20231106	094300	40599075	4085	4085	4085	4070	537
698	20231106	094200	38412930	4085	4085	4095	4085	1573
699	20231106	094100	31980610	4090	4075	4090	4075	790
700	20231106	094000	28755650	4080	4080	4080	4080	0
701	20231106	093900	28755650	4080	4080	4080	4080	0
702	20231106	093800	28755650	4080	4080	4080	4080	0
703	20231106	093700	28755650	4080	4080	4080	4080	2
704	20231106	093600	28747490	4080	4080	4080	4080	2
705	20231106	093500	28739330	4085	4075	4085	4075	429
706	20231106	093400	26988025	4070	4070	4070	4070	5
707	20231106	093300	26967675	4065	4065	4065	4065	1
708	20231106	093200	26963610	4070	4070	4070	4070	28
709	20231106	093100	26849650	4075	4075	4075	4075	2
710	20231106	093000	26841500	4065	4065	4065	4065	0
711	20231106	092900	26841500	4065	4065	4065	4065	6
712	20231106	092800	26817110	4065	4085	4085	4065	39
713	20231106	092700	26657955	4085	4070	4085	4070	825
714	20231106	092600	23294960	4065	4065	4065	4065	1
715	20231106	092500	23290895	4065	4065	4065	4065	0
716	20231106	092400	23290895	4065	4065	4065	4065	56
717	20231106	092300	23063255	4070	4070	4070	4070	0
718	20231106	092200	23063255	4070	4070	4070	4070	127
719	20231106	092100	22546365	4070	4055	4070	4055	810
720	20231106	092000	19253230	4055	4055	4055	4055	0
721	20231106	091900	19253230	4055	4055	4055	4055	0
722	20231106	091800	19253230	4055	4055	4055	4055	349
723	20231106	091700	17838035	4055	4055	4055	4055	0
724	20231106	091600	17838035	4055	4055	4055	4050	182
725	20231106	091500	17100670	4045	4045	4045	4045	0
726	20231106	091400	17100670	4045	4065	4065	4045	11
727	20231106	091300	17055975	4070	4070	4070	4070	0
728	20231106	091200	17055975	4070	4070	4070	4070	0
729	20231106	091100	17055975	4070	4060	4070	4060	200
730	20231106	091000	16242305	4050	4050	4050	4050	0
731	20231106	090900	16242305	4050	4050	4050	4050	15
732	20231106	090800	16181555	4080	4030	4080	4030	701
733	20231106	090700	13334475	4030	4030	4030	4030	0
734	20231106	090600	13334475	4030	4050	4050	4030	1821
735	20231106	090500	5989515	4050	4050	4050	4050	210
736	20231106	090400	5139015	4080	4075	4080	4050	53
737	20231106	090300	4923055	4075	4075	4075	4075	36
738	20231106	090200	4776355	4040	4095	4100	4040	408
739	20231106	090100	3105645	4100	4030	4100	4030	591
740	20231106	090000	698720	4020	4015	4020	4015	174