KissMeData/246690/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204600	118068072	1248	1248	1248	1248	1849
3	20231106	204500	118068072	1248	1248	1248	1248	0
4	20231106	204400	118068072	1248	1248	1248	1248	0
5	20231106	204300	118068072	1248	1248	1248	1248	0
6	20231106	204200	118068072	1248	1248	1248	1248	0
7	20231106	204100	118068072	1248	1248	1248	1248	0
8	20231106	204000	118068072	1248	1248	1248	1248	0
9	20231106	203900	118068072	1248	1248	1248	1248	0
10	20231106	203800	118068072	1248	1248	1248	1248	0
11	20231106	203700	118068072	1248	1248	1248	1248	0
12	20231106	203600	118068072	1248	1248	1248	1248	0
13	20231106	203500	118068072	1248	1248	1248	1248	0
14	20231106	203400	118068072	1248	1248	1248	1248	0
15	20231106	203300	118068072	1248	1248	1248	1248	0
16	20231106	203200	118068072	1248	1248	1248	1248	0
17	20231106	203100	118068072	1248	1248	1248	1248	0
18	20231106	203000	118068072	1248	1248	1248	1248	0
19	20231106	202900	118068072	1248	1248	1248	1248	0
20	20231106	202800	118068072	1248	1248	1248	1248	0
21	20231106	202700	118068072	1248	1248	1248	1248	0
22	20231106	202600	118068072	1248	1248	1248	1248	0
23	20231106	202500	118068072	1248	1248	1248	1248	0
24	20231106	202400	118068072	1248	1248	1248	1248	0
25	20231106	202300	118068072	1248	1248	1248	1248	0
26	20231106	202200	118068072	1248	1248	1248	1248	0
27	20231106	202100	118068072	1248	1248	1248	1248	0
28	20231106	202000	118068072	1248	1248	1248	1248	0
29	20231106	201900	118068072	1248	1248	1248	1248	0
30	20231106	201800	118068072	1248	1248	1248	1248	0
31	20231106	201700	118068072	1248	1248	1248	1248	0
32	20231106	201600	118068072	1248	1248	1248	1248	1849
33	20231106	201500	118068072	1248	1248	1248	1248	0
34	20231106	201400	118068072	1248	1248	1248	1248	0
35	20231106	201300	118068072	1248	1248	1248	1248	0
36	20231106	201200	118068072	1248	1248	1248	1248	0
37	20231106	201100	118068072	1248	1248	1248	1248	0
38	20231106	201000	118068072	1248	1248	1248	1248	0
39	20231106	200900	118068072	1248	1248	1248	1248	0
40	20231106	200800	118068072	1248	1248	1248	1248	0
41	20231106	200700	118068072	1248	1248	1248	1248	0
42	20231106	200600	118068072	1248	1248	1248	1248	0
43	20231106	200500	118068072	1248	1248	1248	1248	0
44	20231106	200400	118068072	1248	1248	1248	1248	0
45	20231106	200300	118068072	1248	1248	1248	1248	0
46	20231106	200200	118068072	1248	1248	1248	1248	0
47	20231106	200100	118068072	1248	1248	1248	1248	0
48	20231106	200000	118068072	1248	1248	1248	1248	0
49	20231106	195900	118068072	1248	1248	1248	1248	0
50	20231106	195800	118068072	1248	1248	1248	1248	0
51	20231106	195700	118068072	1248	1248	1248	1248	0
52	20231106	195600	118068072	1248	1248	1248	1248	0
53	20231106	195500	118068072	1248	1248	1248	1248	0
54	20231106	195400	118068072	1248	1248	1248	1248	0
55	20231106	195300	118068072	1248	1248	1248	1248	0
56	20231106	195200	118068072	1248	1248	1248	1248	0
57	20231106	195100	118068072	1248	1248	1248	1248	0
58	20231106	195000	118068072	1248	1248	1248	1248	0
59	20231106	194900	118068072	1248	1248	1248	1248	0
60	20231106	194800	118068072	1248	1248	1248	1248	0
61	20231106	194700	118068072	1248	1248	1248	1248	0
62	20231106	194600	118068072	1248	1248	1248	1248	1849
63	20231106	194500	118068072	1248	1248	1248	1248	0
64	20231106	194400	118068072	1248	1248	1248	1248	0
65	20231106	194300	118068072	1248	1248	1248	1248	0
66	20231106	194200	118068072	1248	1248	1248	1248	0
67	20231106	194100	118068072	1248	1248	1248	1248	0
68	20231106	194000	118068072	1248	1248	1248	1248	0
69	20231106	193900	118068072	1248	1248	1248	1248	0
70	20231106	193800	118068072	1248	1248	1248	1248	0
71	20231106	193700	118068072	1248	1248	1248	1248	0
72	20231106	193600	118068072	1248	1248	1248	1248	0
73	20231106	193500	118068072	1248	1248	1248	1248	0
74	20231106	193400	118068072	1248	1248	1248	1248	0
75	20231106	193300	118068072	1248	1248	1248	1248	0
76	20231106	193200	118068072	1248	1248	1248	1248	0
77	20231106	193100	118068072	1248	1248	1248	1248	0
78	20231106	193000	118068072	1248	1248	1248	1248	0
79	20231106	192900	118068072	1248	1248	1248	1248	0
80	20231106	192800	118068072	1248	1248	1248	1248	0
81	20231106	192700	118068072	1248	1248	1248	1248	0
82	20231106	192600	118068072	1248	1248	1248	1248	0
83	20231106	192500	118068072	1248	1248	1248	1248	0
84	20231106	192400	118068072	1248	1248	1248	1248	0
85	20231106	192300	118068072	1248	1248	1248	1248	0
86	20231106	192200	118068072	1248	1248	1248	1248	0
87	20231106	192100	118068072	1248	1248	1248	1248	0
88	20231106	192000	118068072	1248	1248	1248	1248	0
89	20231106	191900	118068072	1248	1248	1248	1248	0
90	20231106	191800	118068072	1248	1248	1248	1248	0
91	20231106	191700	118068072	1248	1248	1248	1248	0
92	20231106	191600	118068072	1248	1248	1248	1248	1849
93	20231106	191500	118068072	1248	1248	1248	1248	0
94	20231106	191400	118068072	1248	1248	1248	1248	0
95	20231106	191300	118068072	1248	1248	1248	1248	0
96	20231106	191200	118068072	1248	1248	1248	1248	0
97	20231106	191100	118068072	1248	1248	1248	1248	0
98	20231106	191000	118068072	1248	1248	1248	1248	0
99	20231106	190900	118068072	1248	1248	1248	1248	0
100	20231106	190800	118068072	1248	1248	1248	1248	0
101	20231106	190700	118068072	1248	1248	1248	1248	0
102	20231106	190600	118068072	1248	1248	1248	1248	0
103	20231106	190500	118068072	1248	1248	1248	1248	0
104	20231106	190400	118068072	1248	1248	1248	1248	0
105	20231106	190300	118068072	1248	1248	1248	1248	0
106	20231106	190200	118068072	1248	1248	1248	1248	0
107	20231106	190100	118068072	1248	1248	1248	1248	0
108	20231106	190000	118068072	1248	1248	1248	1248	0
109	20231106	185900	118068072	1248	1248	1248	1248	0
110	20231106	185800	118068072	1248	1248	1248	1248	0
111	20231106	185700	118068072	1248	1248	1248	1248	0
112	20231106	185600	118068072	1248	1248	1248	1248	0
113	20231106	185500	118068072	1248	1248	1248	1248	0
114	20231106	185400	118068072	1248	1248	1248	1248	0
115	20231106	185300	118068072	1248	1248	1248	1248	0
116	20231106	185200	118068072	1248	1248	1248	1248	0
117	20231106	185100	118068072	1248	1248	1248	1248	0
118	20231106	185000	118068072	1248	1248	1248	1248	0
119	20231106	184900	118068072	1248	1248	1248	1248	0
120	20231106	184800	118068072	1248	1248	1248	1248	0
121	20231106	184700	118068072	1248	1248	1248	1248	0
122	20231106	184600	118068072	1248	1248	1248	1248	1849
123	20231106	184500	118068072	1248	1248	1248	1248	0
124	20231106	184400	118068072	1248	1248	1248	1248	0
125	20231106	184300	118068072	1248	1248	1248	1248	0
126	20231106	184200	118068072	1248	1248	1248	1248	0
127	20231106	184100	118068072	1248	1248	1248	1248	0
128	20231106	184000	118068072	1248	1248	1248	1248	0
129	20231106	183900	118068072	1248	1248	1248	1248	0
130	20231106	183800	118068072	1248	1248	1248	1248	0
131	20231106	183700	118068072	1248	1248	1248	1248	0
132	20231106	183600	118068072	1248	1248	1248	1248	0
133	20231106	183500	118068072	1248	1248	1248	1248	0
134	20231106	183400	118068072	1248	1248	1248	1248	0
135	20231106	183300	118068072	1248	1248	1248	1248	0
136	20231106	183200	118068072	1248	1248	1248	1248	0
137	20231106	183100	118068072	1248	1248	1248	1248	0
138	20231106	183000	118068072	1248	1248	1248	1248	0
139	20231106	182900	118068072	1248	1248	1248	1248	0
140	20231106	182800	118068072	1248	1248	1248	1248	0
141	20231106	182700	118068072	1248	1248	1248	1248	0
142	20231106	182600	118068072	1248	1248	1248	1248	0
143	20231106	182500	118068072	1248	1248	1248	1248	0
144	20231106	182400	118068072	1248	1248	1248	1248	0
145	20231106	182300	118068072	1248	1248	1248	1248	0
146	20231106	182200	118068072	1248	1248	1248	1248	0
147	20231106	182100	118068072	1248	1248	1248	1248	0
148	20231106	182000	118068072	1248	1248	1248	1248	0
149	20231106	181900	118068072	1248	1248	1248	1248	0
150	20231106	181800	118068072	1248	1248	1248	1248	0
151	20231106	181700	118068072	1248	1248	1248	1248	0
152	20231106	181600	118068072	1248	1248	1248	1248	1849
153	20231106	181500	118068072	1248	1248	1248	1248	0
154	20231106	181400	118068072	1248	1248	1248	1248	0
155	20231106	181300	118068072	1248	1248	1248	1248	0
156	20231106	181200	118068072	1248	1248	1248	1248	0
157	20231106	181100	118068072	1248	1248	1248	1248	0
158	20231106	181000	118068072	1248	1248	1248	1248	0
159	20231106	180900	118068072	1248	1248	1248	1248	0
160	20231106	180800	118068072	1248	1248	1248	1248	0
161	20231106	180700	118068072	1248	1248	1248	1248	0
162	20231106	180600	118068072	1248	1248	1248	1248	0
163	20231106	180500	118068072	1248	1248	1248	1248	0
164	20231106	180400	118068072	1248	1248	1248	1248	0
165	20231106	180300	118068072	1248	1248	1248	1248	0
166	20231106	180200	118068072	1248	1248	1248	1248	0
167	20231106	180100	118068072	1248	1248	1248	1248	0
168	20231106	180000	118068072	1248	1248	1248	1248	0
169	20231106	175900	118068072	1248	1248	1248	1248	0
170	20231106	175800	118068072	1248	1248	1248	1248	0
171	20231106	175700	118068072	1248	1248	1248	1248	0
172	20231106	175600	118068072	1248	1248	1248	1248	0
173	20231106	175500	118068072	1248	1248	1248	1248	0
174	20231106	175400	118068072	1248	1248	1248	1248	0
175	20231106	175300	118068072	1248	1248	1248	1248	0
176	20231106	175200	118068072	1248	1248	1248	1248	0
177	20231106	175100	118068072	1248	1248	1248	1248	0
178	20231106	175000	118068072	1248	1248	1248	1248	0
179	20231106	174900	118068072	1248	1248	1248	1248	0
180	20231106	174800	118068072	1248	1248	1248	1248	0
181	20231106	174700	118068072	1248	1248	1248	1248	0
182	20231106	174600	118068072	1248	1248	1248	1248	1849
183	20231106	174500	118068072	1248	1248	1248	1248	0
184	20231106	174400	118068072	1248	1248	1248	1248	0
185	20231106	174300	118068072	1248	1248	1248	1248	0
186	20231106	174200	118068072	1248	1248	1248	1248	0
187	20231106	174100	118068072	1248	1248	1248	1248	0
188	20231106	174000	118068072	1248	1248	1248	1248	0
189	20231106	173900	118068072	1248	1248	1248	1248	0
190	20231106	173800	118068072	1248	1248	1248	1248	0
191	20231106	173700	118068072	1248	1248	1248	1248	0
192	20231106	173600	118068072	1248	1248	1248	1248	0
193	20231106	173500	118068072	1248	1248	1248	1248	0
194	20231106	173400	118068072	1248	1248	1248	1248	0
195	20231106	173300	118068072	1248	1248	1248	1248	0
196	20231106	173200	118068072	1248	1248	1248	1248	0
197	20231106	173100	118068072	1248	1248	1248	1248	0
198	20231106	173000	118068072	1248	1248	1248	1248	0
199	20231106	172900	118068072	1248	1248	1248	1248	0
200	20231106	172800	118068072	1248	1248	1248	1248	0
201	20231106	172700	118068072	1248	1248	1248	1248	0
202	20231106	172600	118068072	1248	1248	1248	1248	0
203	20231106	172500	118068072	1248	1248	1248	1248	0
204	20231106	172400	118068072	1248	1248	1248	1248	0
205	20231106	172300	118068072	1248	1248	1248	1248	0
206	20231106	172200	118068072	1248	1248	1248	1248	0
207	20231106	172100	118068072	1248	1248	1248	1248	0
208	20231106	172000	118068072	1248	1248	1248	1248	0
209	20231106	171900	118068072	1248	1248	1248	1248	0
210	20231106	171800	118068072	1248	1248	1248	1248	0
211	20231106	171700	118068072	1248	1248	1248	1248	0
212	20231106	171600	118068072	1248	1248	1248	1248	1849
213	20231106	171500	118068072	1248	1248	1248	1248	0
214	20231106	171400	118068072	1248	1248	1248	1248	0
215	20231106	171300	118068072	1248	1248	1248	1248	0
216	20231106	171200	118068072	1248	1248	1248	1248	0
217	20231106	171100	118068072	1248	1248	1248	1248	0
218	20231106	171000	118068072	1248	1248	1248	1248	0
219	20231106	170900	118068072	1248	1248	1248	1248	0
220	20231106	170800	118068072	1248	1248	1248	1248	0
221	20231106	170700	118068072	1248	1248	1248	1248	0
222	20231106	170600	118068072	1248	1248	1248	1248	0
223	20231106	170500	118068072	1248	1248	1248	1248	0
224	20231106	170400	118068072	1248	1248	1248	1248	0
225	20231106	170300	118068072	1248	1248	1248	1248	0
226	20231106	170200	118068072	1248	1248	1248	1248	0
227	20231106	170100	118068072	1248	1248	1248	1248	0
228	20231106	170000	118068072	1248	1248	1248	1248	0
229	20231106	165900	118068072	1248	1248	1248	1248	0
230	20231106	165800	118068072	1248	1248	1248	1248	0
231	20231106	165700	118068072	1248	1248	1248	1248	0
232	20231106	165600	118068072	1248	1248	1248	1248	0
233	20231106	165500	118068072	1248	1248	1248	1248	0
234	20231106	165400	118068072	1248	1248	1248	1248	0
235	20231106	165300	118068072	1248	1248	1248	1248	0
236	20231106	165200	118068072	1248	1248	1248	1248	0
237	20231106	165100	118068072	1248	1248	1248	1248	0
238	20231106	165000	118068072	1248	1248	1248	1248	0
239	20231106	164900	118068072	1248	1248	1248	1248	0
240	20231106	164800	118068072	1248	1248	1248	1248	0
241	20231106	164700	118068072	1248	1248	1248	1248	0
242	20231106	164600	118068072	1248	1248	1248	1248	1849
243	20231106	164500	118068072	1248	1248	1248	1248	0
244	20231106	164400	118068072	1248	1248	1248	1248	0
245	20231106	164300	118068072	1248	1248	1248	1248	0
246	20231106	164200	118068072	1248	1248	1248	1248	0
247	20231106	164100	118068072	1248	1248	1248	1248	0
248	20231106	164000	118068072	1248	1248	1248	1248	0
249	20231106	163900	118068072	1248	1248	1248	1248	0
250	20231106	163800	118068072	1248	1248	1248	1248	0
251	20231106	163700	118068072	1248	1248	1248	1248	0
252	20231106	163600	118068072	1248	1248	1248	1248	0
253	20231106	163500	118068072	1248	1248	1248	1248	0
254	20231106	163400	118068072	1248	1248	1248	1248	0
255	20231106	163300	118068072	1248	1248	1248	1248	0
256	20231106	163200	118068072	1248	1248	1248	1248	0
257	20231106	163100	118068072	1248	1248	1248	1248	0
258	20231106	163000	118068072	1248	1248	1248	1248	0
259	20231106	162900	118068072	1248	1248	1248	1248	0
260	20231106	162800	118068072	1248	1248	1248	1248	0
261	20231106	162700	118068072	1248	1248	1248	1248	0
262	20231106	162600	118068072	1248	1248	1248	1248	0
263	20231106	162500	118068072	1248	1248	1248	1248	0
264	20231106	162400	118068072	1248	1248	1248	1248	0
265	20231106	162300	118068072	1248	1248	1248	1248	0
266	20231106	162200	118068072	1248	1248	1248	1248	0
267	20231106	162100	118068072	1248	1248	1248	1248	0
268	20231106	162000	118068072	1248	1248	1248	1248	0
269	20231106	161900	118068072	1248	1248	1248	1248	0
270	20231106	161800	118068072	1248	1248	1248	1248	0
271	20231106	161700	118068072	1248	1248	1248	1248	0
272	20231106	161600	118068072	1248	1248	1248	1248	1849
273	20231106	161500	118068072	1248	1248	1248	1248	0
274	20231106	161400	118068072	1248	1248	1248	1248	0
275	20231106	161300	118068072	1248	1248	1248	1248	0
276	20231106	161200	118068072	1248	1248	1248	1248	0
277	20231106	161100	118068072	1248	1248	1248	1248	0
278	20231106	161000	118068072	1248	1248	1248	1248	0
279	20231106	160900	118068072	1248	1248	1248	1248	0
280	20231106	160800	118068072	1248	1248	1248	1248	0
281	20231106	160700	118068072	1248	1248	1248	1248	0
282	20231106	160600	118068072	1248	1248	1248	1248	0
283	20231106	160500	118068072	1248	1248	1248	1248	0
284	20231106	160400	118068072	1248	1248	1248	1248	0
285	20231106	160300	118068072	1248	1248	1248	1248	0
286	20231106	160200	118068072	1248	1248	1248	1248	0
287	20231106	160100	118068072	1248	1248	1248	1248	0
288	20231106	160000	118068072	1248	1248	1248	1248	0
289	20231106	155900	118068072	1248	1248	1248	1248	0
290	20231106	155800	118068072	1248	1248	1248	1248	0
291	20231106	155700	118068072	1248	1248	1248	1248	0
292	20231106	155600	118068072	1248	1248	1248	1248	0
293	20231106	155500	118068072	1248	1248	1248	1248	0
294	20231106	155400	118068072	1248	1248	1248	1248	0
295	20231106	155300	118068072	1248	1248	1248	1248	0
296	20231106	155200	118068072	1248	1248	1248	1248	0
297	20231106	155100	118068072	1248	1248	1248	1248	0
298	20231106	155000	118068072	1248	1248	1248	1248	0
299	20231106	154900	118068072	1248	1248	1248	1248	0
300	20231106	154800	118068072	1248	1248	1248	1248	0
301	20231106	154700	118068072	1248	1248	1248	1248	0
302	20231106	154600	118068072	1248	1248	1248	1248	1849
303	20231106	154500	118068072	1248	1248	1248	1248	0
304	20231106	154400	118068072	1248	1248	1248	1248	0
305	20231106	154300	118068072	1248	1248	1248	1248	0
306	20231106	154200	118068072	1248	1248	1248	1248	0
307	20231106	154100	118068072	1248	1248	1248	1248	0
308	20231106	154000	118068072	1248	1248	1248	1248	0
309	20231106	153900	118068072	1248	1248	1248	1248	0
310	20231106	153800	118068072	1248	1248	1248	1248	0
311	20231106	153700	118068072	1248	1248	1248	1248	0
312	20231106	153600	118068072	1248	1248	1248	1248	0
313	20231106	153500	118068072	1248	1248	1248	1248	0
314	20231106	153400	118068072	1248	1248	1248	1248	0
315	20231106	153300	118068072	1248	1248	1248	1248	0
316	20231106	153200	118068072	1248	1248	1248	1248	0
317	20231106	153100	118068072	1248	1248	1248	1248	0
318	20231106	153000	118068072	1248	1248	1248	1248	1849
319	20231106	152900	115760520	1248	1248	1248	1248	0
320	20231106	152800	115760520	1248	1248	1248	1248	0
321	20231106	152700	115760520	1248	1248	1248	1248	0
322	20231106	152600	115760520	1248	1248	1248	1248	0
323	20231106	152500	115760520	1248	1248	1248	1248	0
324	20231106	152400	115760520	1248	1248	1248	1248	0
325	20231106	152300	115760520	1248	1248	1248	1248	0
326	20231106	152200	115760520	1248	1248	1248	1248	0
327	20231106	152100	115760520	1248	1248	1248	1248	0
328	20231106	152000	115760520	1248	1248	1248	1248	0
329	20231106	151900	115760520	1248	1248	1248	1248	2
330	20231106	151800	115758024	1248	1248	1248	1248	2
331	20231106	151700	115755528	1247	1239	1248	1238	966
332	20231106	151600	114558151	1248	1248	1248	1248	28
333	20231106	151500	114523207	1249	1249	1249	1249	0
334	20231106	151400	114523207	1249	1240	1249	1238	921
335	20231106	151300	113382590	1249	1240	1249	1239	203
336	20231106	151200	113131032	1249	1249	1249	1249	0
337	20231106	151100	113131032	1249	1249	1249	1249	2
338	20231106	151000	113128534	1249	1249	1249	1239	663
339	20231106	150900	112307017	1239	1247	1250	1239	1063
340	20231106	150800	110985339	1250	1250	1250	1250	6
341	20231106	150700	110977839	1250	1250	1250	1250	7
342	20231106	150600	110969089	1250	1247	1250	1247	700
343	20231106	150500	110096173	1247	1246	1247	1246	92
344	20231106	150400	109981450	1244	1243	1244	1238	1015
345	20231106	150300	108722650	1243	1243	1243	1243	1
346	20231106	150200	108721407	1239	1242	1243	1239	400
347	20231106	150100	108225400	1242	1242	1242	1242	0
348	20231106	150000	108225400	1242	1242	1242	1242	0
349	20231106	145900	108225400	1242	1242	1242	1242	0
350	20231106	145800	108225400	1242	1242	1242	1242	0
351	20231106	145700	108225400	1242	1242	1242	1242	0
352	20231106	145600	108225400	1242	1242	1242	1242	0
353	20231106	145500	108225400	1242	1242	1242	1242	0
354	20231106	145400	108225400	1242	1242	1242	1242	0
355	20231106	145300	108225400	1242	1242	1242	1242	1
356	20231106	145200	108224158	1243	1243	1243	1243	0
357	20231106	145100	108224158	1243	1243	1243	1243	0
358	20231106	145000	108224158	1243	1243	1243	1243	0
359	20231106	144900	108224158	1243	1243	1243	1243	1
360	20231106	144800	108222915	1240	1240	1240	1240	160
361	20231106	144700	108024515	1243	1243	1243	1243	0
362	20231106	144600	108024515	1243	1243	1243	1243	0
363	20231106	144500	108024515	1243	1243	1243	1243	0
364	20231106	144400	108024515	1243	1243	1243	1243	0
365	20231106	144300	108024515	1243	1243	1243	1243	0
366	20231106	144200	108024515	1243	1243	1243	1243	0
367	20231106	144100	108024515	1243	1243	1243	1243	1
368	20231106	144000	108023272	1243	1243	1243	1243	0
369	20231106	143900	108023272	1243	1241	1243	1241	40
370	20231106	143800	107973575	1239	1239	1239	1239	0
371	20231106	143700	107973575	1239	1239	1239	1239	294
372	20231106	143600	107609309	1234	1234	1234	1234	0
373	20231106	143500	107609309	1234	1234	1234	1234	0
374	20231106	143400	107609309	1234	1234	1234	1234	0
375	20231106	143300	107609309	1234	1234	1234	1234	0
376	20231106	143200	107609309	1234	1234	1234	1234	0
377	20231106	143100	107609309	1234	1234	1234	1234	0
378	20231106	143000	107609309	1234	1234	1234	1234	0
379	20231106	142900	107609309	1234	1234	1234	1234	1
380	20231106	142800	107608075	1239	1239	1239	1239	0
381	20231106	142700	107608075	1239	1239	1239	1239	0
382	20231106	142600	107608075	1239	1239	1239	1239	0
383	20231106	142500	107608075	1239	1239	1239	1239	0
384	20231106	142400	107608075	1239	1239	1239	1239	1
385	20231106	142300	107606836	1231	1241	1241	1231	389
386	20231106	142200	107126087	1243	1243	1243	1243	0
387	20231106	142100	107126087	1243	1243	1243	1243	0
388	20231106	142000	107126087	1243	1243	1243	1243	31
389	20231106	141900	107087554	1244	1244	1244	1244	0
390	20231106	141800	107087554	1244	1244	1244	1244	0
391	20231106	141700	107087554	1244	1244	1244	1244	11
392	20231106	141600	107073870	1244	1244	1244	1244	0
393	20231106	141500	107073870	1244	1244	1244	1244	0
394	20231106	141400	107073870	1244	1244	1244	1244	60
395	20231106	141300	106999230	1244	1244	1244	1244	0
396	20231106	141200	106999230	1244	1244	1244	1244	80
397	20231106	141100	106899710	1244	1244	1244	1244	0
398	20231106	141000	106899710	1244	1253	1253	1244	9
399	20231106	140900	106888442	1254	1254	1254	1254	0
400	20231106	140800	106888442	1254	1254	1254	1254	0
401	20231106	140700	106888442	1254	1254	1254	1254	0
402	20231106	140600	106888442	1254	1254	1254	1254	0
403	20231106	140500	106888442	1254	1254	1254	1254	0
404	20231106	140400	106888442	1254	1254	1254	1254	0
405	20231106	140300	106888442	1254	1254	1254	1254	0
406	20231106	140200	106888442	1254	1254	1254	1254	0
407	20231106	140100	106888442	1254	1254	1254	1254	0
408	20231106	140000	106888442	1254	1254	1254	1254	0
409	20231106	135900	106888442	1254	1254	1254	1254	0
410	20231106	135800	106888442	1254	1242	1254	1242	6000
411	20231106	135700	99383600	1231	1231	1231	1231	0
412	20231106	135600	99383600	1231	1231	1231	1231	0
413	20231106	135500	99383600	1231	1246	1251	1231	9590
414	20231106	135400	87408383	1246	1240	1246	1240	4498
415	20231106	135300	81812838	1240	1235	1240	1235	822
416	20231106	135200	80795610	1238	1238	1238	1238	0
417	20231106	135100	80795610	1238	1238	1238	1238	601
418	20231106	135000	80051572	1238	1237	1238	1237	5007
419	20231106	134900	73853120	1237	1237	1237	1237	0
420	20231106	134800	73853120	1237	1237	1237	1237	0
421	20231106	134700	73853120	1237	1238	1238	1237	41
422	20231106	134600	73802401	1238	1238	1238	1238	0
423	20231106	134500	73802401	1238	1238	1238	1238	0
424	20231106	134400	73802401	1238	1238	1238	1238	0
425	20231106	134300	73802401	1238	1238	1238	1238	1
426	20231106	134200	73801163	1237	1237	1237	1237	0
427	20231106	134100	73801163	1237	1237	1237	1237	0
428	20231106	134000	73801163	1237	1237	1237	1237	291
429	20231106	133900	73441196	1236	1236	1236	1236	0
430	20231106	133800	73441196	1236	1236	1236	1236	0
431	20231106	133700	73441196	1236	1236	1236	1236	1
432	20231106	133600	73439960	1238	1238	1238	1238	0
433	20231106	133500	73439960	1238	1238	1238	1238	0
434	20231106	133400	73439960	1238	1238	1238	1238	0
435	20231106	133300	73439960	1238	1238	1238	1238	0
436	20231106	133200	73439960	1238	1238	1238	1238	0
437	20231106	133100	73439960	1238	1238	1238	1238	0
438	20231106	133000	73439960	1238	1238	1238	1238	0
439	20231106	132900	73439960	1238	1238	1238	1238	0
440	20231106	132800	73439960	1238	1238	1238	1238	0
441	20231106	132700	73439960	1238	1238	1238	1238	7
442	20231106	132600	73431294	1228	1228	1228	1228	0
443	20231106	132500	73431294	1228	1237	1237	1228	4000
444	20231106	132400	68500604	1237	1237	1237	1237	0
445	20231106	132300	68500604	1237	1237	1237	1237	0
446	20231106	132200	68500604	1237	1237	1237	1237	0
447	20231106	132100	68500604	1237	1237	1237	1237	0
448	20231106	132000	68500604	1237	1237	1237	1237	0
449	20231106	131900	68500604	1237	1237	1237	1237	1
450	20231106	131800	68499367	1237	1237	1237	1237	0
451	20231106	131700	68499367	1237	1237	1237	1237	0
452	20231106	131600	68499367	1237	1237	1237	1237	0
453	20231106	131500	68499367	1237	1237	1237	1237	0
454	20231106	131400	68499367	1237	1237	1237	1237	50
455	20231106	131300	68437517	1239	1239	1239	1239	0
456	20231106	131200	68437517	1239	1239	1239	1239	0
457	20231106	131100	68437517	1239	1239	1239	1239	0
458	20231106	131000	68437517	1239	1239	1239	1239	0
459	20231106	130900	68437517	1239	1239	1239	1239	0
460	20231106	130800	68437517	1239	1239	1239	1239	0
461	20231106	130700	68437517	1239	1239	1239	1239	0
462	20231106	130600	68437517	1239	1239	1239	1239	0
463	20231106	130500	68437517	1239	1239	1239	1239	0
464	20231106	130400	68437517	1239	1239	1239	1239	0
465	20231106	130300	68437517	1239	1239	1239	1239	0
466	20231106	130200	68437517	1239	1239	1239	1239	0
467	20231106	130100	68437517	1239	1239	1239	1239	0
468	20231106	130000	68437517	1239	1239	1239	1239	0
469	20231106	125900	68437517	1239	1239	1239	1239	0
470	20231106	125800	68437517	1239	1239	1239	1239	1
471	20231106	125700	68436278	1237	1237	1237	1237	0
472	20231106	125600	68436278	1237	1239	1239	1237	814
473	20231106	125500	67429350	1239	1239	1239	1239	0
474	20231106	125400	67429350	1239	1239	1239	1239	0
475	20231106	125300	67429350	1239	1239	1239	1239	0
476	20231106	125200	67429350	1239	1239	1239	1239	0
477	20231106	125100	67429350	1239	1239	1239	1239	0
478	20231106	125000	67429350	1239	1239	1239	1239	16
479	20231106	124900	67409526	1240	1240	1240	1240	0
480	20231106	124800	67409526	1240	1240	1240	1240	1
481	20231106	124700	67408286	1237	1237	1237	1237	0
482	20231106	124600	67408286	1237	1237	1237	1237	0
483	20231106	124500	67408286	1237	1237	1237	1237	1
484	20231106	124400	67407049	1237	1238	1238	1237	3000
485	20231106	124300	63695372	1238	1238	1238	1238	0
486	20231106	124200	63695372	1238	1238	1238	1238	0
487	20231106	124100	63695372	1238	1238	1238	1238	0
488	20231106	124000	63695372	1238	1238	1238	1238	0
489	20231106	123900	63695372	1238	1238	1238	1238	0
490	20231106	123800	63695372	1238	1238	1238	1238	0
491	20231106	123700	63695372	1238	1238	1238	1238	0
492	20231106	123600	63695372	1238	1238	1238	1238	3
493	20231106	123500	63691658	1241	1241	1241	1241	0
494	20231106	123400	63691658	1241	1241	1241	1241	1
495	20231106	123300	63690417	1237	1239	1239	1237	3750
496	20231106	123200	59051649	1241	1241	1241	1241	2
497	20231106	123100	59049167	1241	1241	1241	1241	0
498	20231106	123000	59049167	1241	1241	1241	1241	0
499	20231106	122900	59049167	1241	1239	1241	1239	29
500	20231106	122800	59013180	1241	1241	1241	1241	0
501	20231106	122700	59013180	1241	1241	1241	1241	0
502	20231106	122600	59013180	1241	1241	1241	1241	0
503	20231106	122500	59013180	1241	1241	1241	1241	0
504	20231106	122400	59013180	1241	1241	1241	1241	0
505	20231106	122300	59013180	1241	1241	1241	1241	0
506	20231106	122200	59013180	1241	1237	1241	1237	183
507	20231106	122100	58786409	1237	1237	1237	1237	80
508	20231106	122000	58687449	1241	1241	1241	1241	0
509	20231106	121900	58687449	1241	1241	1241	1241	0
510	20231106	121800	58687449	1241	1241	1241	1241	0
511	20231106	121700	58687449	1241	1241	1241	1241	0
512	20231106	121600	58687449	1241	1241	1241	1241	0
513	20231106	121500	58687449	1241	1237	1241	1237	278
514	20231106	121400	58343559	1242	1242	1242	1242	0
515	20231106	121300	58343559	1242	1242	1242	1242	0
516	20231106	121200	58343559	1242	1242	1242	1242	0
517	20231106	121100	58343559	1242	1242	1242	1242	0
518	20231106	121000	58343559	1242	1242	1242	1242	0
519	20231106	120900	58343559	1242	1242	1242	1242	10
520	20231106	120800	58331139	1242	1242	1242	1242	0
521	20231106	120700	58331139	1242	1242	1242	1242	0
522	20231106	120600	58331139	1242	1242	1242	1242	0
523	20231106	120500	58331139	1242	1242	1242	1242	0
524	20231106	120400	58331139	1242	1242	1242	1242	0
525	20231106	120300	58331139	1242	1242	1242	1242	0
526	20231106	120200	58331139	1242	1242	1242	1242	0
527	20231106	120100	58331139	1242	1242	1242	1242	1
528	20231106	120000	58329897	1242	1242	1242	1242	0
529	20231106	115900	58329897	1242	1242	1242	1242	0
530	20231106	115800	58329897	1242	1242	1242	1242	0
531	20231106	115700	58329897	1242	1242	1242	1242	0
532	20231106	115600	58329897	1242	1242	1242	1242	0
533	20231106	115500	58329897	1242	1242	1242	1242	0
534	20231106	115400	58329897	1242	1242	1242	1242	0
535	20231106	115300	58329897	1242	1242	1242	1242	1100
536	20231106	115200	56963697	1242	1242	1242	1242	0
537	20231106	115100	56963697	1242	1242	1242	1242	0
538	20231106	115000	56963697	1242	1242	1242	1242	5
539	20231106	114900	56957487	1242	1242	1242	1242	0
540	20231106	114800	56957487	1242	1242	1242	1242	0
541	20231106	114700	56957487	1242	1242	1242	1242	0
542	20231106	114600	56957487	1242	1242	1242	1242	0
543	20231106	114500	56957487	1242	1242	1242	1242	6
544	20231106	114400	56950035	1242	1242	1242	1242	38
545	20231106	114300	56902839	1242	1242	1242	1242	0
546	20231106	114200	56902839	1242	1242	1242	1242	0
547	20231106	114100	56902839	1242	1242	1242	1242	0
548	20231106	114000	56902839	1242	1235	1242	1235	15
549	20231106	113900	56884307	1242	1242	1242	1242	1
550	20231106	113800	56883065	1242	1242	1242	1242	45
551	20231106	113700	56827175	1242	1242	1242	1242	0
552	20231106	113600	56827175	1242	1242	1242	1242	1
553	20231106	113500	56825933	1235	1235	1235	1235	0
554	20231106	113400	56825933	1235	1241	1241	1235	2348
555	20231106	113300	53921388	1241	1241	1241	1241	178
556	20231106	113200	53700490	1241	1241	1241	1241	18
557	20231106	113100	53678152	1241	1244	1244	1241	1168
558	20231106	113000	52226594	1244	1244	1244	1244	0
559	20231106	112900	52226594	1244	1244	1244	1244	56
560	20231106	112800	52156930	1246	1246	1246	1246	120
561	20231106	112700	52007410	1246	1246	1246	1246	41
562	20231106	112600	51956324	1245	1245	1245	1245	0
563	20231106	112500	51956324	1245	1245	1245	1245	0
564	20231106	112400	51956324	1245	1245	1245	1245	358
565	20231106	112300	51510614	1246	1246	1246	1246	0
566	20231106	112200	51510614	1246	1246	1246	1246	0
567	20231106	112100	51510614	1246	1246	1246	1246	5
568	20231106	112000	51504384	1245	1245	1245	1245	19
569	20231106	111900	51480729	1245	1245	1245	1245	0
570	20231106	111800	51480729	1245	1245	1245	1245	0
571	20231106	111700	51480729	1245	1245	1245	1245	19
572	20231106	111600	51457074	1245	1245	1245	1245	0
573	20231106	111500	51457074	1245	1245	1245	1245	0
574	20231106	111400	51457074	1245	1245	1245	1245	0
575	20231106	111300	51457074	1245	1245	1245	1245	20
576	20231106	111200	51432174	1246	1246	1246	1246	0
577	20231106	111100	51432174	1246	1246	1246	1246	0
578	20231106	111000	51432174	1246	1246	1246	1246	7
579	20231106	110900	51423452	1246	1246	1246	1246	0
580	20231106	110800	51423452	1246	1246	1246	1246	3
581	20231106	110700	51419714	1245	1245	1245	1245	21
582	20231106	110600	51393569	1245	1245	1245	1245	0
583	20231106	110500	51393569	1245	1245	1245	1245	0
584	20231106	110400	51393569	1245	1245	1245	1245	7
585	20231106	110300	51384854	1245	1245	1245	1245	0
586	20231106	110200	51384854	1245	1245	1245	1245	172
587	20231106	110100	51170714	1246	1246	1246	1246	627
588	20231106	110000	50389472	1246	1246	1246	1246	0
589	20231106	105900	50389472	1246	1246	1246	1246	24
590	20231106	105800	50359568	1246	1246	1246	1246	0
591	20231106	105700	50359568	1246	1246	1246	1246	0
592	20231106	105600	50359568	1246	1246	1246	1246	0
593	20231106	105500	50359568	1246	1246	1246	1246	0
594	20231106	105400	50359568	1246	1246	1246	1246	0
595	20231106	105300	50359568	1246	1246	1246	1246	1
596	20231106	105200	50358322	1246	1246	1246	1246	1
597	20231106	105100	50357076	1247	1247	1247	1247	0
598	20231106	105000	50357076	1247	1247	1247	1247	1
599	20231106	104900	50355829	1244	1244	1244	1244	0
600	20231106	104800	50355829	1244	1244	1244	1244	0
601	20231106	104700	50355829	1244	1244	1244	1244	0
602	20231106	104600	50355829	1244	1244	1244	1244	0
603	20231106	104500	50355829	1244	1244	1244	1244	101
604	20231106	104400	50230185	1247	1247	1247	1247	0
605	20231106	104300	50230185	1247	1247	1247	1247	0
606	20231106	104200	50230185	1247	1247	1247	1247	51
607	20231106	104100	50166588	1241	1247	1247	1241	1700
608	20231106	104000	48050328	1247	1247	1247	1247	100
609	20231106	103900	47925628	1247	1245	1247	1245	327
610	20231106	103800	47518153	1246	1246	1246	1246	0
611	20231106	103700	47518153	1246	1246	1246	1246	0
612	20231106	103600	47518153	1246	1246	1246	1246	7
613	20231106	103500	47509431	1247	1247	1247	1247	0
614	20231106	103400	47509431	1247	1247	1247	1247	1
615	20231106	103300	47508184	1246	1246	1246	1246	0
616	20231106	103200	47508184	1246	1246	1246	1246	1
617	20231106	103100	47506938	1245	1241	1245	1241	16
618	20231106	103000	47487058	1240	1240	1240	1240	0
619	20231106	102900	47487058	1240	1240	1240	1240	0
620	20231106	102800	47487058	1240	1240	1240	1240	0
621	20231106	102700	47487058	1240	1240	1240	1240	140
622	20231106	102600	47313458	1240	1240	1240	1240	56
623	20231106	102500	47244018	1240	1244	1245	1240	187
624	20231106	102400	47012049	1245	1245	1245	1245	0
625	20231106	102300	47012049	1245	1245	1245	1245	15
626	20231106	102200	46993374	1245	1245	1245	1245	0
627	20231106	102100	46993374	1245	1245	1245	1245	50
628	20231106	102000	46931124	1245	1245	1245	1245	0
629	20231106	101900	46931124	1245	1245	1245	1245	0
630	20231106	101800	46931124	1245	1245	1245	1245	0
631	20231106	101700	46931124	1245	1245	1245	1245	1
632	20231106	101600	46929879	1236	1236	1236	1236	0
633	20231106	101500	46929879	1236	1236	1236	1236	0
634	20231106	101400	46929879	1236	1236	1236	1236	0
635	20231106	101300	46929879	1236	1236	1236	1236	0
636	20231106	101200	46929879	1236	1236	1236	1236	0
637	20231106	101100	46929879	1236	1236	1236	1236	16
638	20231106	101000	46910103	1235	1235	1235	1235	0
639	20231106	100900	46910103	1235	1235	1235	1235	0
640	20231106	100800	46910103	1235	1239	1239	1235	93
641	20231106	100700	46794998	1247	1247	1247	1247	0
642	20231106	100600	46794998	1247	1247	1247	1247	0
643	20231106	100500	46794998	1247	1247	1247	1247	0
644	20231106	100400	46794998	1247	1247	1247	1247	0
645	20231106	100300	46794998	1247	1239	1247	1239	46
646	20231106	100200	46737996	1239	1240	1240	1239	20
647	20231106	100100	46713206	1248	1244	1248	1244	35
648	20231106	100000	46669614	1250	1250	1250	1250	0
649	20231106	095900	46669614	1250	1248	1250	1248	250
650	20231106	095800	46357186	1250	1248	1250	1239	600
651	20231106	095700	45611652	1250	1249	1250	1239	731
652	20231106	095600	44702535	1249	1249	1249	1249	44
653	20231106	095500	44647579	1250	1250	1250	1250	0
654	20231106	095400	44647579	1250	1250	1250	1250	0
655	20231106	095300	44647579	1250	1250	1250	1250	0
656	20231106	095200	44647579	1250	1246	1250	1246	8371
657	20231106	095100	34184292	1250	1247	1250	1246	877
658	20231106	095000	33088825	1248	1242	1248	1231	937
659	20231106	094900	31929630	1241	1235	1241	1235	342
660	20231106	094800	31505413	1236	1234	1236	1234	35
661	20231106	094700	31462207	1235	1235	1235	1235	0
662	20231106	094600	31462207	1235	1234	1235	1234	4
663	20231106	094500	31457268	1234	1235	1235	1234	38
664	20231106	094400	31410355	1235	1235	1235	1235	0
665	20231106	094300	31410355	1235	1234	1235	1234	452
666	20231106	094200	30852505	1234	1233	1234	1233	88
667	20231106	094100	30743976	1233	1233	1233	1233	18
668	20231106	094000	30721782	1234	1234	1234	1234	0
669	20231106	093900	30721782	1234	1230	1234	1230	129
670	20231106	093800	30563055	1230	1230	1230	1230	200
671	20231106	093700	30317055	1229	1229	1229	1229	20
672	20231106	093600	30292475	1230	1230	1230	1230	3
673	20231106	093500	30288785	1230	1230	1230	1230	0
674	20231106	093400	30288785	1230	1230	1230	1230	0
675	20231106	093300	30288785	1230	1230	1230	1230	1
676	20231106	093200	30287555	1229	1229	1229	1229	1113
677	20231106	093100	28919678	1228	1228	1228	1228	0
678	20231106	093000	28919678	1228	1228	1228	1228	0
679	20231106	092900	28919678	1228	1226	1229	1226	152
680	20231106	092800	28733321	1229	1228	1229	1228	2470
681	20231106	092700	25700160	1228	1225	1228	1225	1685
682	20231106	092600	23635946	1225	1225	1225	1225	201
683	20231106	092500	23389721	1221	1223	1223	1221	2562
684	20231106	092400	20258323	1225	1225	1225	1225	2034
685	20231106	092300	17766673	1225	1225	1225	1225	866
686	20231106	092200	16705823	1225	1225	1225	1225	3
687	20231106	092100	16702148	1225	1224	1225	1224	305
688	20231106	092000	16328823	1221	1221	1221	1221	0
689	20231106	091900	16328823	1221	1221	1221	1221	0
690	20231106	091800	16328823	1221	1225	1225	1221	801
691	20231106	091700	15350798	1221	1221	1221	1221	61
692	20231106	091600	15276317	1221	1221	1221	1221	6952
693	20231106	091500	6787925	1221	1229	1229	1221	13
694	20231106	091400	6771972	1229	1229	1229	1229	1
695	20231106	091300	6770743	1221	1229	1229	1221	945
696	20231106	091200	5616826	1230	1230	1230	1230	0
697	20231106	091100	5616826	1230	1230	1230	1230	0
698	20231106	091000	5616826	1230	1230	1230	1230	0
699	20231106	090900	5616826	1230	1230	1230	1221	2308
700	20231106	090800	2798686	1229	1221	1229	1221	143
701	20231106	090700	2623942	1221	1222	1224	1221	25
702	20231106	090600	2593395	1222	1222	1222	1222	0
703	20231106	090500	2593395	1222	1221	1222	1220	718
704	20231106	090400	1716726	1221	1221	1221	1221	800
705	20231106	090300	739926	1221	1221	1221	1221	20
706	20231106	090200	715506	1221	1221	1221	1221	0
707	20231106	090100	715506	1221	1221	1221	1221	3
708	20231106	090000	711843	1221	1221	1221	1221	583