KissMeData/072990/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194700	177145820	8680	8680	8680	8680	1105
3	20231106	194600	177145820	8680	8680	8680	8680	0
4	20231106	194500	177145820	8680	8680	8680	8680	0
5	20231106	194400	177145820	8680	8680	8680	8680	0
6	20231106	194300	177145820	8680	8680	8680	8680	0
7	20231106	194200	177145820	8680	8680	8680	8680	0
8	20231106	194100	177145820	8680	8680	8680	8680	0
9	20231106	194000	177145820	8680	8680	8680	8680	0
10	20231106	193900	177145820	8680	8680	8680	8680	0
11	20231106	193800	177145820	8680	8680	8680	8680	0
12	20231106	193700	177145820	8680	8680	8680	8680	0
13	20231106	193600	177145820	8680	8680	8680	8680	0
14	20231106	193500	177145820	8680	8680	8680	8680	0
15	20231106	193400	177145820	8680	8680	8680	8680	0
16	20231106	193300	177145820	8680	8680	8680	8680	0
17	20231106	193200	177145820	8680	8680	8680	8680	0
18	20231106	193100	177145820	8680	8680	8680	8680	0
19	20231106	193000	177145820	8680	8680	8680	8680	0
20	20231106	192900	177145820	8680	8680	8680	8680	0
21	20231106	192800	177145820	8680	8680	8680	8680	0
22	20231106	192700	177145820	8680	8680	8680	8680	0
23	20231106	192600	177145820	8680	8680	8680	8680	0
24	20231106	192500	177145820	8680	8680	8680	8680	0
25	20231106	192400	177145820	8680	8680	8680	8680	0
26	20231106	192300	177145820	8680	8680	8680	8680	0
27	20231106	192200	177145820	8680	8680	8680	8680	0
28	20231106	192100	177145820	8680	8680	8680	8680	0
29	20231106	192000	177145820	8680	8680	8680	8680	0
30	20231106	191900	177145820	8680	8680	8680	8680	0
31	20231106	191800	177145820	8680	8680	8680	8680	0
32	20231106	191700	177145820	8680	8680	8680	8680	1105
33	20231106	191600	177145820	8680	8680	8680	8680	0
34	20231106	191500	177145820	8680	8680	8680	8680	0
35	20231106	191400	177145820	8680	8680	8680	8680	0
36	20231106	191300	177145820	8680	8680	8680	8680	0
37	20231106	191200	177145820	8680	8680	8680	8680	0
38	20231106	191100	177145820	8680	8680	8680	8680	0
39	20231106	191000	177145820	8680	8680	8680	8680	0
40	20231106	190900	177145820	8680	8680	8680	8680	0
41	20231106	190800	177145820	8680	8680	8680	8680	0
42	20231106	190700	177145820	8680	8680	8680	8680	0
43	20231106	190600	177145820	8680	8680	8680	8680	0
44	20231106	190500	177145820	8680	8680	8680	8680	0
45	20231106	190400	177145820	8680	8680	8680	8680	0
46	20231106	190300	177145820	8680	8680	8680	8680	0
47	20231106	190200	177145820	8680	8680	8680	8680	0
48	20231106	190100	177145820	8680	8680	8680	8680	0
49	20231106	190000	177145820	8680	8680	8680	8680	0
50	20231106	185900	177145820	8680	8680	8680	8680	0
51	20231106	185800	177145820	8680	8680	8680	8680	0
52	20231106	185700	177145820	8680	8680	8680	8680	0
53	20231106	185600	177145820	8680	8680	8680	8680	0
54	20231106	185500	177145820	8680	8680	8680	8680	0
55	20231106	185400	177145820	8680	8680	8680	8680	0
56	20231106	185300	177145820	8680	8680	8680	8680	0
57	20231106	185200	177145820	8680	8680	8680	8680	0
58	20231106	185100	177145820	8680	8680	8680	8680	0
59	20231106	185000	177145820	8680	8680	8680	8680	0
60	20231106	184900	177145820	8680	8680	8680	8680	0
61	20231106	184800	177145820	8680	8680	8680	8680	0
62	20231106	184700	177145820	8680	8680	8680	8680	1105
63	20231106	184600	177145820	8680	8680	8680	8680	0
64	20231106	184500	177145820	8680	8680	8680	8680	0
65	20231106	184400	177145820	8680	8680	8680	8680	0
66	20231106	184300	177145820	8680	8680	8680	8680	0
67	20231106	184200	177145820	8680	8680	8680	8680	0
68	20231106	184100	177145820	8680	8680	8680	8680	0
69	20231106	184000	177145820	8680	8680	8680	8680	0
70	20231106	183900	177145820	8680	8680	8680	8680	0
71	20231106	183800	177145820	8680	8680	8680	8680	0
72	20231106	183700	177145820	8680	8680	8680	8680	0
73	20231106	183600	177145820	8680	8680	8680	8680	0
74	20231106	183500	177145820	8680	8680	8680	8680	0
75	20231106	183400	177145820	8680	8680	8680	8680	0
76	20231106	183300	177145820	8680	8680	8680	8680	0
77	20231106	183200	177145820	8680	8680	8680	8680	0
78	20231106	183100	177145820	8680	8680	8680	8680	0
79	20231106	183000	177145820	8680	8680	8680	8680	0
80	20231106	182900	177145820	8680	8680	8680	8680	0
81	20231106	182800	177145820	8680	8680	8680	8680	0
82	20231106	182700	177145820	8680	8680	8680	8680	0
83	20231106	182600	177145820	8680	8680	8680	8680	0
84	20231106	182500	177145820	8680	8680	8680	8680	0
85	20231106	182400	177145820	8680	8680	8680	8680	0
86	20231106	182300	177145820	8680	8680	8680	8680	0
87	20231106	182200	177145820	8680	8680	8680	8680	0
88	20231106	182100	177145820	8680	8680	8680	8680	0
89	20231106	182000	177145820	8680	8680	8680	8680	0
90	20231106	181900	177145820	8680	8680	8680	8680	0
91	20231106	181800	177145820	8680	8680	8680	8680	0
92	20231106	181700	177145820	8680	8680	8680	8680	1105
93	20231106	181600	177145820	8680	8680	8680	8680	0
94	20231106	181500	177145820	8680	8680	8680	8680	0
95	20231106	181400	177145820	8680	8680	8680	8680	0
96	20231106	181300	177145820	8680	8680	8680	8680	0
97	20231106	181200	177145820	8680	8680	8680	8680	0
98	20231106	181100	177145820	8680	8680	8680	8680	0
99	20231106	181000	177145820	8680	8680	8680	8680	0
100	20231106	180900	177145820	8680	8680	8680	8680	0
101	20231106	180800	177145820	8680	8680	8680	8680	0
102	20231106	180700	177145820	8680	8680	8680	8680	0
103	20231106	180600	177145820	8680	8680	8680	8680	0
104	20231106	180500	177145820	8680	8680	8680	8680	0
105	20231106	180400	177145820	8680	8680	8680	8680	0
106	20231106	180300	177145820	8680	8680	8680	8680	0
107	20231106	180200	177145820	8680	8680	8680	8680	0
108	20231106	180100	177145820	8680	8680	8680	8680	0
109	20231106	180000	177145820	8680	8680	8680	8680	0
110	20231106	175900	177145820	8680	8680	8680	8680	0
111	20231106	175800	177145820	8680	8680	8680	8680	0
112	20231106	175700	177145820	8680	8680	8680	8680	0
113	20231106	175600	177145820	8680	8680	8680	8680	0
114	20231106	175500	177145820	8680	8680	8680	8680	0
115	20231106	175400	177145820	8680	8680	8680	8680	0
116	20231106	175300	177145820	8680	8680	8680	8680	0
117	20231106	175200	177145820	8680	8680	8680	8680	0
118	20231106	175100	177145820	8680	8680	8680	8680	0
119	20231106	175000	177145820	8680	8680	8680	8680	0
120	20231106	174900	177145820	8680	8680	8680	8680	0
121	20231106	174800	177145820	8680	8680	8680	8680	0
122	20231106	174700	177145820	8680	8680	8680	8680	1105
123	20231106	174600	177145820	8680	8680	8680	8680	0
124	20231106	174500	177145820	8680	8680	8680	8680	0
125	20231106	174400	177145820	8680	8680	8680	8680	0
126	20231106	174300	177145820	8680	8680	8680	8680	0
127	20231106	174200	177145820	8680	8680	8680	8680	0
128	20231106	174100	177145820	8680	8680	8680	8680	0
129	20231106	174000	177145820	8680	8680	8680	8680	0
130	20231106	173900	177145820	8680	8680	8680	8680	0
131	20231106	173800	177145820	8680	8680	8680	8680	0
132	20231106	173700	177145820	8680	8680	8680	8680	0
133	20231106	173600	177145820	8680	8680	8680	8680	0
134	20231106	173500	177145820	8680	8680	8680	8680	0
135	20231106	173400	177145820	8680	8680	8680	8680	0
136	20231106	173300	177145820	8680	8680	8680	8680	0
137	20231106	173200	177145820	8680	8680	8680	8680	0
138	20231106	173100	177145820	8680	8680	8680	8680	0
139	20231106	173000	177145820	8680	8680	8680	8680	0
140	20231106	172900	177145820	8680	8680	8680	8680	0
141	20231106	172800	177145820	8680	8680	8680	8680	0
142	20231106	172700	177145820	8680	8680	8680	8680	0
143	20231106	172600	177145820	8680	8680	8680	8680	0
144	20231106	172500	177145820	8680	8680	8680	8680	0
145	20231106	172400	177145820	8680	8680	8680	8680	0
146	20231106	172300	177145820	8680	8680	8680	8680	0
147	20231106	172200	177145820	8680	8680	8680	8680	0
148	20231106	172100	177145820	8680	8680	8680	8680	0
149	20231106	172000	177145820	8680	8680	8680	8680	0
150	20231106	171900	177145820	8680	8680	8680	8680	0
151	20231106	171800	177145820	8680	8680	8680	8680	0
152	20231106	171700	177145820	8680	8680	8680	8680	1105
153	20231106	171600	177145820	8680	8680	8680	8680	0
154	20231106	171500	177145820	8680	8680	8680	8680	0
155	20231106	171400	177145820	8680	8680	8680	8680	0
156	20231106	171300	177145820	8680	8680	8680	8680	0
157	20231106	171200	177145820	8680	8680	8680	8680	0
158	20231106	171100	177145820	8680	8680	8680	8680	0
159	20231106	171000	177145820	8680	8680	8680	8680	0
160	20231106	170900	177145820	8680	8680	8680	8680	0
161	20231106	170800	177145820	8680	8680	8680	8680	0
162	20231106	170700	177145820	8680	8680	8680	8680	0
163	20231106	170600	177145820	8680	8680	8680	8680	0
164	20231106	170500	177145820	8680	8680	8680	8680	0
165	20231106	170400	177145820	8680	8680	8680	8680	0
166	20231106	170300	177145820	8680	8680	8680	8680	0
167	20231106	170200	177145820	8680	8680	8680	8680	0
168	20231106	170100	177145820	8680	8680	8680	8680	0
169	20231106	170000	177145820	8680	8680	8680	8680	0
170	20231106	165900	177145820	8680	8680	8680	8680	0
171	20231106	165800	177145820	8680	8680	8680	8680	0
172	20231106	165700	177145820	8680	8680	8680	8680	0
173	20231106	165600	177145820	8680	8680	8680	8680	0
174	20231106	165500	177145820	8680	8680	8680	8680	0
175	20231106	165400	177145820	8680	8680	8680	8680	0
176	20231106	165300	177145820	8680	8680	8680	8680	0
177	20231106	165200	177145820	8680	8680	8680	8680	0
178	20231106	165100	177145820	8680	8680	8680	8680	0
179	20231106	165000	177145820	8680	8680	8680	8680	0
180	20231106	164900	177145820	8680	8680	8680	8680	0
181	20231106	164800	177145820	8680	8680	8680	8680	0
182	20231106	164700	177145820	8680	8680	8680	8680	1105
183	20231106	164600	177145820	8680	8680	8680	8680	0
184	20231106	164500	177145820	8680	8680	8680	8680	0
185	20231106	164400	177145820	8680	8680	8680	8680	0
186	20231106	164300	177145820	8680	8680	8680	8680	0
187	20231106	164200	177145820	8680	8680	8680	8680	0
188	20231106	164100	177145820	8680	8680	8680	8680	0
189	20231106	164000	177145820	8680	8680	8680	8680	0
190	20231106	163900	177145820	8680	8680	8680	8680	0
191	20231106	163800	177145820	8680	8680	8680	8680	0
192	20231106	163700	177145820	8680	8680	8680	8680	0
193	20231106	163600	177145820	8680	8680	8680	8680	0
194	20231106	163500	177145820	8680	8680	8680	8680	0
195	20231106	163400	177145820	8680	8680	8680	8680	0
196	20231106	163300	177145820	8680	8680	8680	8680	0
197	20231106	163200	177145820	8680	8680	8680	8680	0
198	20231106	163100	177145820	8680	8680	8680	8680	0
199	20231106	163000	177145820	8680	8680	8680	8680	0
200	20231106	162900	177145820	8680	8680	8680	8680	0
201	20231106	162800	177145820	8680	8680	8680	8680	0
202	20231106	162700	177145820	8680	8680	8680	8680	0
203	20231106	162600	177145820	8680	8680	8680	8680	0
204	20231106	162500	177145820	8680	8680	8680	8680	0
205	20231106	162400	177145820	8680	8680	8680	8680	0
206	20231106	162300	177145820	8680	8680	8680	8680	0
207	20231106	162200	177145820	8680	8680	8680	8680	0
208	20231106	162100	177145820	8680	8680	8680	8680	0
209	20231106	162000	177145820	8680	8680	8680	8680	0
210	20231106	161900	177145820	8680	8680	8680	8680	0
211	20231106	161800	177145820	8680	8680	8680	8680	0
212	20231106	161700	177145820	8680	8680	8680	8680	1105
213	20231106	161600	177145820	8680	8680	8680	8680	0
214	20231106	161500	177145820	8680	8680	8680	8680	0
215	20231106	161400	177145820	8680	8680	8680	8680	0
216	20231106	161300	177145820	8680	8680	8680	8680	0
217	20231106	161200	177145820	8680	8680	8680	8680	0
218	20231106	161100	177145820	8680	8680	8680	8680	0
219	20231106	161000	177145820	8680	8680	8680	8680	0
220	20231106	160900	177145820	8680	8680	8680	8680	0
221	20231106	160800	177145820	8680	8680	8680	8680	0
222	20231106	160700	177145820	8680	8680	8680	8680	0
223	20231106	160600	177145820	8680	8680	8680	8680	0
224	20231106	160500	177145820	8680	8680	8680	8680	0
225	20231106	160400	177145820	8680	8680	8680	8680	0
226	20231106	160300	177145820	8680	8680	8680	8680	0
227	20231106	160200	177145820	8680	8680	8680	8680	0
228	20231106	160100	177145820	8680	8680	8680	8680	0
229	20231106	160000	177145820	8680	8680	8680	8680	0
230	20231106	155900	177145820	8680	8680	8680	8680	0
231	20231106	155800	177145820	8680	8680	8680	8680	0
232	20231106	155700	177145820	8680	8680	8680	8680	0
233	20231106	155600	177145820	8680	8680	8680	8680	0
234	20231106	155500	177145820	8680	8680	8680	8680	0
235	20231106	155400	177145820	8680	8680	8680	8680	0
236	20231106	155300	177145820	8680	8680	8680	8680	0
237	20231106	155200	177145820	8680	8680	8680	8680	0
238	20231106	155100	177145820	8680	8680	8680	8680	0
239	20231106	155000	177145820	8680	8680	8680	8680	0
240	20231106	154900	177145820	8680	8680	8680	8680	0
241	20231106	154800	177145820	8680	8680	8680	8680	0
242	20231106	154700	177145820	8680	8680	8680	8680	1105
243	20231106	154600	177145820	8680	8680	8680	8680	0
244	20231106	154500	177145820	8680	8680	8680	8680	0
245	20231106	154400	177145820	8680	8680	8680	8680	0
246	20231106	154300	177145820	8680	8680	8680	8680	0
247	20231106	154200	177145820	8680	8680	8680	8680	0
248	20231106	154100	177145820	8680	8680	8680	8680	0
249	20231106	154000	177145820	8680	8680	8680	8680	0
250	20231106	153900	177145820	8680	8680	8680	8680	0
251	20231106	153800	177145820	8680	8680	8680	8680	0
252	20231106	153700	177145820	8680	8680	8680	8680	0
253	20231106	153600	177145820	8680	8680	8680	8680	0
254	20231106	153500	177145820	8680	8680	8680	8680	0
255	20231106	153400	177145820	8680	8680	8680	8680	0
256	20231106	153300	177145820	8680	8680	8680	8680	0
257	20231106	153200	177145820	8680	8680	8680	8680	0
258	20231106	153100	177145820	8680	8680	8680	8680	0
259	20231106	153000	177145820	8680	8680	8680	8680	1105
260	20231106	152900	167554420	8710	8710	8710	8710	0
261	20231106	152800	167554420	8710	8710	8710	8710	0
262	20231106	152700	167554420	8710	8710	8710	8710	0
263	20231106	152600	167554420	8710	8710	8710	8710	0
264	20231106	152500	167554420	8710	8710	8710	8710	0
265	20231106	152400	167554420	8710	8710	8710	8710	0
266	20231106	152300	167554420	8710	8710	8710	8710	0
267	20231106	152200	167554420	8710	8710	8710	8710	0
268	20231106	152100	167554420	8710	8710	8710	8710	0
269	20231106	152000	167554420	8710	8710	8710	8710	0
270	20231106	151900	167554420	8710	8710	8710	8710	0
271	20231106	151800	167554420	8710	8710	8710	8710	1
272	20231106	151700	167545710	8680	8680	8680	8680	14
273	20231106	151600	167424190	8710	8710	8710	8710	1
274	20231106	151500	167415480	8680	8680	8680	8680	1
275	20231106	151400	167406800	8710	8710	8710	8710	0
276	20231106	151300	167406800	8710	8710	8710	8710	0
277	20231106	151200	167406800	8710	8710	8710	8710	0
278	20231106	151100	167406800	8710	8710	8710	8710	0
279	20231106	151000	167406800	8710	8710	8710	8710	50
280	20231106	150900	166971300	8710	8710	8710	8710	0
281	20231106	150800	166971300	8710	8710	8710	8710	0
282	20231106	150700	166971300	8710	8710	8710	8710	0
283	20231106	150600	166971300	8710	8710	8710	8710	0
284	20231106	150500	166971300	8710	8660	8710	8660	33
285	20231106	150400	166685470	8660	8660	8660	8660	19
286	20231106	150300	166520930	8710	8710	8710	8710	84
287	20231106	150200	165789290	8660	8660	8660	8660	50
288	20231106	150100	165356290	8690	8690	8690	8690	10
289	20231106	150000	165269390	8720	8720	8720	8720	0
290	20231106	145900	165269390	8720	8720	8720	8720	1
291	20231106	145800	165260670	8730	8730	8730	8730	0
292	20231106	145700	165260670	8730	8730	8730	8730	0
293	20231106	145600	165260670	8730	8730	8730	8730	0
294	20231106	145500	165260670	8730	8730	8730	8730	0
295	20231106	145400	165260670	8730	8730	8730	8730	0
296	20231106	145300	165260670	8730	8730	8730	8730	0
297	20231106	145200	165260670	8730	8730	8730	8730	0
298	20231106	145100	165260670	8730	8730	8730	8730	1
299	20231106	145000	165251940	8670	8670	8670	8670	0
300	20231106	144900	165251940	8670	8670	8670	8670	1
301	20231106	144800	165243270	8670	8670	8670	8670	0
302	20231106	144700	165243270	8670	8670	8670	8670	0
303	20231106	144600	165243270	8670	8670	8670	8670	0
304	20231106	144500	165243270	8670	8670	8670	8670	0
305	20231106	144400	165243270	8670	8670	8670	8670	0
306	20231106	144300	165243270	8670	8670	8670	8670	0
307	20231106	144200	165243270	8670	8670	8670	8670	0
308	20231106	144100	165243270	8670	8670	8670	8670	300
309	20231106	144000	162642270	8650	8650	8650	8650	20
310	20231106	143900	162469270	8650	8650	8650	8650	4
311	20231106	143800	162434670	8660	8660	8660	8660	15
312	20231106	143700	162304770	8660	8660	8660	8660	0
313	20231106	143600	162304770	8660	8670	8670	8660	21
314	20231106	143500	162122790	8720	8720	8720	8720	50
315	20231106	143400	161686790	8720	8720	8720	8720	0
316	20231106	143300	161686790	8720	8720	8720	8720	0
317	20231106	143200	161686790	8720	8720	8720	8720	5
318	20231106	143100	161643190	8720	8720	8720	8720	15
319	20231106	143000	161512390	8730	8650	8730	8650	495
320	20231106	142900	157218120	8660	8660	8660	8660	0
321	20231106	142800	157218120	8660	8660	8660	8660	0
322	20231106	142700	157218120	8660	8660	8660	8660	2
323	20231106	142600	157200800	8660	8660	8660	8660	0
324	20231106	142500	157200800	8660	8660	8660	8660	0
325	20231106	142400	157200800	8660	8660	8660	8660	32
326	20231106	142300	156923680	8660	8660	8660	8660	0
327	20231106	142200	156923680	8660	8660	8660	8660	0
328	20231106	142100	156923680	8660	8660	8660	8660	0
329	20231106	142000	156923680	8660	8660	8660	8660	0
330	20231106	141900	156923680	8660	8660	8660	8660	3
331	20231106	141800	156897700	8660	8660	8660	8660	30
332	20231106	141700	156637900	8660	8660	8660	8660	3
333	20231106	141600	156611920	8650	8650	8650	8650	0
334	20231106	141500	156611920	8650	8650	8650	8650	3
335	20231106	141400	156585970	8650	8650	8650	8650	87
336	20231106	141300	155833420	8660	8660	8660	8660	0
337	20231106	141200	155833420	8660	8660	8660	8660	0
338	20231106	141100	155833420	8660	8660	8660	8660	20
339	20231106	141000	155660220	8660	8660	8660	8660	0
340	20231106	140900	155660220	8660	8660	8660	8660	0
341	20231106	140800	155660220	8660	8660	8660	8660	0
342	20231106	140700	155660220	8660	8660	8660	8660	79
343	20231106	140600	154976080	8660	8660	8660	8660	10
344	20231106	140500	154889480	8660	8660	8660	8660	0
345	20231106	140400	154889480	8660	8660	8660	8660	1
346	20231106	140300	154880820	8660	8660	8660	8660	5
347	20231106	140200	154837520	8660	8650	8660	8650	83
348	20231106	140100	154119520	8660	8660	8660	8660	1
349	20231106	140000	154110860	8650	8650	8650	8650	20
350	20231106	135900	153937860	8660	8660	8660	8660	100
351	20231106	135800	153071860	8690	8690	8690	8690	0
352	20231106	135700	153071860	8690	8690	8690	8690	0
353	20231106	135600	153071860	8690	8690	8690	8690	0
354	20231106	135500	153071860	8690	8690	8690	8690	0
355	20231106	135400	153071860	8690	8690	8690	8690	0
356	20231106	135300	153071860	8690	8690	8690	8690	0
357	20231106	135200	153071860	8690	8690	8690	8690	0
358	20231106	135100	153071860	8690	8690	8690	8690	0
359	20231106	135000	153071860	8690	8690	8690	8690	0
360	20231106	134900	153071860	8690	8690	8690	8690	1
361	20231106	134800	153063170	8650	8650	8650	8650	4
362	20231106	134700	153028570	8650	8650	8650	8650	0
363	20231106	134600	153028570	8650	8650	8650	8650	100
364	20231106	134500	152163570	8650	8650	8650	8650	0
365	20231106	134400	152163570	8650	8650	8650	8650	0
366	20231106	134300	152163570	8650	8660	8660	8650	313
367	20231106	134200	149456110	8690	8690	8690	8690	0
368	20231106	134100	149456110	8690	8690	8690	8690	0
369	20231106	134000	149456110	8690	8690	8690	8690	0
370	20231106	133900	149456110	8690	8690	8690	8690	0
371	20231106	133800	149456110	8690	8690	8690	8690	0
372	20231106	133700	149456110	8690	8690	8690	8690	0
373	20231106	133600	149456110	8690	8690	8690	8690	0
374	20231106	133500	149456110	8690	8690	8690	8690	0
375	20231106	133400	149456110	8690	8690	8690	8690	0
376	20231106	133300	149456110	8690	8690	8690	8690	0
377	20231106	133200	149456110	8690	8690	8690	8690	0
378	20231106	133100	149456110	8690	8690	8690	8690	1
379	20231106	133000	149447420	8650	8650	8650	8650	0
380	20231106	132900	149447420	8650	8660	8660	8650	120
381	20231106	132800	148408620	8660	8660	8660	8660	0
382	20231106	132700	148408620	8660	8660	8660	8660	0
383	20231106	132600	148408620	8660	8660	8660	8660	0
384	20231106	132500	148408620	8660	8660	8660	8660	0
385	20231106	132400	148408620	8660	8660	8660	8660	1
386	20231106	132300	148399960	8660	8660	8660	8660	0
387	20231106	132200	148399960	8660	8660	8660	8660	0
388	20231106	132100	148399960	8660	8660	8660	8660	0
389	20231106	132000	148399960	8660	8660	8660	8660	0
390	20231106	131900	148399960	8660	8660	8660	8660	0
391	20231106	131800	148399960	8660	8660	8660	8660	0
392	20231106	131700	148399960	8660	8660	8660	8660	0
393	20231106	131600	148399960	8660	8660	8660	8660	1
394	20231106	131500	148391300	8650	8650	8650	8650	0
395	20231106	131400	148391300	8650	8650	8650	8650	0
396	20231106	131300	148391300	8650	8650	8650	8650	0
397	20231106	131200	148391300	8650	8650	8650	8650	0
398	20231106	131100	148391300	8650	8650	8650	8650	0
399	20231106	131000	148391300	8650	8650	8650	8650	0
400	20231106	130900	148391300	8650	8650	8650	8650	0
401	20231106	130800	148391300	8650	8650	8650	8650	1
402	20231106	130700	148382650	8650	8650	8650	8650	0
403	20231106	130600	148382650	8650	8650	8650	8650	6
404	20231106	130500	148330750	8650	8650	8650	8650	0
405	20231106	130400	148330750	8650	8650	8650	8650	0
406	20231106	130300	148330750	8650	8650	8650	8650	0
407	20231106	130200	148330750	8650	8650	8650	8650	30
408	20231106	130100	148071250	8640	8640	8640	8640	0
409	20231106	130000	148071250	8640	8640	8640	8640	0
410	20231106	125900	148071250	8640	8640	8640	8640	0
411	20231106	125800	148071250	8640	8640	8640	8640	7
412	20231106	125700	148010770	8660	8660	8660	8660	0
413	20231106	125600	148010770	8660	8660	8660	8660	36
414	20231106	125500	147699010	8660	8660	8660	8660	14
415	20231106	125400	147577770	8660	8660	8660	8660	2
416	20231106	125300	147560450	8640	8640	8640	8640	0
417	20231106	125200	147560450	8640	8640	8640	8640	5
418	20231106	125100	147517250	8640	8640	8640	8640	30
419	20231106	125000	147258050	8650	8650	8650	8650	64
420	20231106	124900	146704450	8660	8660	8660	8660	60
421	20231106	124800	146184850	8670	8670	8670	8670	0
422	20231106	124700	146184850	8670	8670	8670	8670	4
423	20231106	124600	146150170	8660	8660	8660	8660	0
424	20231106	124500	146150170	8660	8660	8660	8660	0
425	20231106	124400	146150170	8660	8660	8660	8660	0
426	20231106	124300	146150170	8660	8660	8660	8660	0
427	20231106	124200	146150170	8660	8660	8660	8660	0
428	20231106	124100	146150170	8660	8660	8660	8660	0
429	20231106	124000	146150170	8660	8660	8660	8660	0
430	20231106	123900	146150170	8660	8660	8660	8660	9
431	20231106	123800	146072230	8670	8670	8670	8670	0
432	20231106	123700	146072230	8670	8690	8690	8670	586
433	20231106	123600	140986090	8680	8680	8680	8680	0
434	20231106	123500	140986090	8680	8680	8680	8680	0
435	20231106	123400	140986090	8680	8680	8680	8680	0
436	20231106	123300	140986090	8680	8680	8680	8680	0
437	20231106	123200	140986090	8680	8680	8680	8680	0
438	20231106	123100	140986090	8680	8680	8680	8680	0
439	20231106	123000	140986090	8680	8680	8680	8680	0
440	20231106	122900	140986090	8680	8680	8680	8680	0
441	20231106	122800	140986090	8680	8680	8680	8680	0
442	20231106	122700	140986090	8680	8680	8680	8680	13
443	20231106	122600	140873250	8740	8740	8740	8740	0
444	20231106	122500	140873250	8740	8740	8740	8740	0
445	20231106	122400	140873250	8740	8740	8740	8740	1
446	20231106	122300	140864510	8680	8680	8680	8680	0
447	20231106	122200	140864510	8680	8680	8680	8680	821
448	20231106	122100	133738230	8690	8710	8710	8690	1636
449	20231106	122000	119505430	8710	8710	8710	8710	0
450	20231106	121900	119505430	8710	8710	8710	8710	0
451	20231106	121800	119505430	8710	8710	8710	8710	0
452	20231106	121700	119505430	8710	8710	8710	8710	0
453	20231106	121600	119505430	8710	8710	8710	8710	0
454	20231106	121500	119505430	8710	8710	8710	8710	0
455	20231106	121400	119505430	8710	8710	8710	8710	0
456	20231106	121300	119505430	8710	8710	8710	8710	72
457	20231106	121200	118878310	8760	8760	8760	8760	0
458	20231106	121100	118878310	8760	8760	8760	8760	0
459	20231106	121000	118878310	8760	8760	8760	8760	0
460	20231106	120900	118878310	8760	8760	8760	8760	0
461	20231106	120800	118878310	8760	8760	8760	8760	0
462	20231106	120700	118878310	8760	8760	8760	8760	0
463	20231106	120600	118878310	8760	8760	8760	8760	0
464	20231106	120500	118878310	8760	8760	8760	8760	0
465	20231106	120400	118878310	8760	8760	8760	8760	1
466	20231106	120300	118869550	8700	8700	8700	8700	0
467	20231106	120200	118869550	8700	8700	8700	8700	0
468	20231106	120100	118869550	8700	8700	8700	8700	0
469	20231106	120000	118869550	8700	8700	8700	8700	0
470	20231106	115900	118869550	8700	8700	8700	8700	0
471	20231106	115800	118869550	8700	8700	8700	8700	0
472	20231106	115700	118869550	8700	8700	8700	8700	0
473	20231106	115600	118869550	8700	8710	8710	8700	917
474	20231106	115500	110889480	8760	8760	8760	8760	0
475	20231106	115400	110889480	8760	8730	8760	8730	50
476	20231106	115300	110451510	8740	8740	8740	8740	0
477	20231106	115200	110451510	8740	8740	8740	8740	0
478	20231106	115100	110451510	8740	8740	8740	8740	0
479	20231106	115000	110451510	8740	8740	8740	8740	0
480	20231106	114900	110451510	8740	8740	8740	8740	11
481	20231106	114800	110355370	8710	8710	8710	8710	0
482	20231106	114700	110355370	8710	8710	8710	8710	0
483	20231106	114600	110355370	8710	8710	8710	8710	0
484	20231106	114500	110355370	8710	8710	8710	8710	0
485	20231106	114400	110355370	8710	8760	8760	8710	76
486	20231106	114300	109693360	8710	8710	8710	8710	0
487	20231106	114200	109693360	8710	8710	8710	8710	48
488	20231106	114100	109275280	8710	8710	8710	8710	339
489	20231106	114000	106322590	8720	8720	8720	8720	0
490	20231106	113900	106322590	8720	8720	8720	8720	0
491	20231106	113800	106322590	8720	8720	8720	8720	71
492	20231106	113700	105703470	8760	8760	8760	8760	0
493	20231106	113600	105703470	8760	8760	8760	8760	0
494	20231106	113500	105703470	8760	8760	8760	8760	0
495	20231106	113400	105703470	8760	8760	8760	8760	1
496	20231106	113300	105694710	8720	8720	8720	8720	0
497	20231106	113200	105694710	8720	8720	8720	8720	1
498	20231106	113100	105685990	8760	8760	8760	8760	0
499	20231106	113000	105685990	8760	8760	8760	8760	0
500	20231106	112900	105685990	8760	8760	8760	8760	0
501	20231106	112800	105685990	8760	8760	8760	8760	0
502	20231106	112700	105685990	8760	8760	8760	8760	0
503	20231106	112600	105685990	8760	8760	8760	8760	0
504	20231106	112500	105685990	8760	8760	8760	8760	0
505	20231106	112400	105685990	8760	8760	8760	8760	0
506	20231106	112300	105685990	8760	8760	8760	8760	1
507	20231106	112200	105677230	8720	8720	8720	8720	0
508	20231106	112100	105677230	8720	8720	8720	8720	2
509	20231106	112000	105659790	8760	8760	8760	8760	0
510	20231106	111900	105659790	8760	8760	8760	8760	0
511	20231106	111800	105659790	8760	8760	8760	8760	0
512	20231106	111700	105659790	8760	8760	8760	8760	0
513	20231106	111600	105659790	8760	8760	8760	8760	1
514	20231106	111500	105651030	8710	8710	8710	8710	1
515	20231106	111400	105642320	8760	8760	8760	8760	0
516	20231106	111300	105642320	8760	8760	8760	8760	0
517	20231106	111200	105642320	8760	8760	8760	8760	0
518	20231106	111100	105642320	8760	8760	8760	8760	0
519	20231106	111000	105642320	8760	8760	8760	8760	0
520	20231106	110900	105642320	8760	8760	8760	8760	0
521	20231106	110800	105642320	8760	8760	8760	8760	3
522	20231106	110700	105616040	8760	8760	8760	8760	12
523	20231106	110600	105510920	8750	8750	8750	8750	0
524	20231106	110500	105510920	8750	8750	8750	8750	0
525	20231106	110400	105510920	8750	8720	8750	8720	64
526	20231106	110300	104952390	8710	8710	8710	8710	0
527	20231106	110200	104952390	8710	8710	8710	8710	0
528	20231106	110100	104952390	8710	8710	8710	8710	0
529	20231106	110000	104952390	8710	8710	8710	8710	0
530	20231106	105900	104952390	8710	8710	8710	8710	0
531	20231106	105800	104952390	8710	8710	8710	8710	0
532	20231106	105700	104952390	8710	8710	8710	8710	0
533	20231106	105600	104952390	8710	8710	8710	8710	0
534	20231106	105500	104952390	8710	8710	8710	8710	0
535	20231106	105400	104952390	8710	8710	8710	8710	5
536	20231106	105300	104908840	8720	8720	8720	8720	1
537	20231106	105200	104900120	8720	8720	8720	8720	0
538	20231106	105100	104900120	8720	8720	8720	8720	0
539	20231106	105000	104900120	8720	8720	8720	8720	6
540	20231106	104900	104847800	8720	8720	8720	8720	0
541	20231106	104800	104847800	8720	8720	8720	8720	0
542	20231106	104700	104847800	8720	8720	8720	8720	7
543	20231106	104600	104786760	8720	8720	8720	8720	0
544	20231106	104500	104786760	8720	8720	8720	8720	10
545	20231106	104400	104699560	8720	8720	8720	8720	100
546	20231106	104300	103827560	8700	8700	8700	8700	0
547	20231106	104200	103827560	8700	8700	8700	8700	0
548	20231106	104100	103827560	8700	8710	8710	8700	935
549	20231106	104000	95691990	8720	8720	8720	8720	0
550	20231106	103900	95691990	8720	8720	8720	8720	24
551	20231106	103800	95482710	8760	8760	8760	8760	0
552	20231106	103700	95482710	8760	8760	8760	8760	0
553	20231106	103600	95482710	8760	8760	8760	8760	0
554	20231106	103500	95482710	8760	8760	8760	8760	0
555	20231106	103400	95482710	8760	8760	8760	8760	0
556	20231106	103300	95482710	8760	8760	8760	8760	0
557	20231106	103200	95482710	8760	8750	8760	8750	12
558	20231106	103100	95377700	8700	8700	8700	8700	0
559	20231106	103000	95377700	8700	8700	8700	8700	0
560	20231106	102900	95377700	8700	8710	8710	8700	1200
561	20231106	102800	84934450	8750	8750	8750	8750	1
562	20231106	102700	84925700	8710	8710	8710	8710	0
563	20231106	102600	84925700	8710	8710	8710	8710	0
564	20231106	102500	84925700	8710	8710	8710	8710	1
565	20231106	102400	84916990	8720	8720	8720	8720	0
566	20231106	102300	84916990	8720	8730	8730	8720	600
567	20231106	102200	79680840	8730	8730	8730	8730	0
568	20231106	102100	79680840	8730	8730	8730	8730	0
569	20231106	102000	79680840	8730	8730	8730	8730	0
570	20231106	101900	79680840	8730	8730	8730	8730	0
571	20231106	101800	79680840	8730	8730	8730	8730	2
572	20231106	101700	79663380	8730	8730	8730	8730	0
573	20231106	101600	79663380	8730	8730	8730	8730	11
574	20231106	101500	79567350	8750	8750	8750	8750	0
575	20231106	101400	79567350	8750	8750	8750	8750	5
576	20231106	101300	79523600	8730	8730	8730	8730	0
577	20231106	101200	79523600	8730	8730	8730	8730	20
578	20231106	101100	79349000	8730	8730	8730	8730	0
579	20231106	101000	79349000	8730	8730	8730	8730	20
580	20231106	100900	79174400	8710	8710	8710	8710	0
581	20231106	100800	79174400	8710	8710	8710	8710	0
582	20231106	100700	79174400	8710	8710	8710	8710	0
583	20231106	100600	79174400	8710	8710	8710	8710	0
584	20231106	100500	79174400	8710	8710	8710	8710	0
585	20231106	100400	79174400	8710	8710	8710	8710	0
586	20231106	100300	79174400	8710	8710	8710	8710	0
587	20231106	100200	79174400	8710	8710	8710	8710	0
588	20231106	100100	79174400	8710	8710	8710	8710	0
589	20231106	100000	79174400	8710	8780	8780	8710	7
590	20231106	095900	79113360	8710	8720	8720	8710	286
591	20231106	095800	76620900	8720	8720	8720	8720	9
592	20231106	095700	76542420	8720	8720	8720	8720	0
593	20231106	095600	76542420	8720	8720	8720	8720	6
594	20231106	095500	76490100	8720	8720	8720	8720	0
595	20231106	095400	76490100	8720	8720	8720	8720	0
596	20231106	095300	76490100	8720	8720	8720	8720	12
597	20231106	095200	76385460	8730	8740	8740	8730	340
598	20231106	095100	73415020	8810	8810	8810	8810	0
599	20231106	095000	73415020	8810	8810	8810	8810	0
600	20231106	094900	73415020	8810	8810	8810	8810	0
601	20231106	094800	73415020	8810	8810	8810	8810	0
602	20231106	094700	73415020	8810	8740	8810	8740	97
603	20231106	094600	72567170	8740	8740	8740	8740	1
604	20231106	094500	72558430	8740	8740	8740	8740	0
605	20231106	094400	72558430	8740	8740	8740	8740	1
606	20231106	094300	72549690	8740	8740	8740	8740	22
607	20231106	094200	72357410	8810	8760	8810	8760	2
608	20231106	094100	72339840	8730	8770	8770	8730	111
609	20231106	094000	71369850	8830	8830	8830	8830	15
610	20231106	093900	71237400	8830	8830	8830	8830	5
611	20231106	093800	71193250	8830	8830	8830	8830	8
612	20231106	093700	71122610	8840	8840	8840	8840	0
613	20231106	093600	71122610	8840	8840	8840	8840	0
614	20231106	093500	71122610	8840	8770	8840	8700	942
615	20231106	093400	62894810	8800	8800	8800	8800	0
616	20231106	093300	62894810	8800	8820	8820	8800	10
617	20231106	093200	62806630	8870	8870	8870	8870	0
618	20231106	093100	62806630	8870	8870	8870	8870	0
619	20231106	093000	62806630	8870	8870	8870	8870	0
620	20231106	092900	62806630	8870	8870	8870	8870	0
621	20231106	092800	62806630	8870	8870	8870	8870	0
622	20231106	092700	62806630	8870	8870	8870	8870	0
623	20231106	092600	62806630	8870	8870	8870	8870	0
624	20231106	092500	62806630	8870	8870	8870	8870	0
625	20231106	092400	62806630	8870	8870	8870	8870	0
626	20231106	092300	62806630	8870	8870	8870	8870	1
627	20231106	092200	62797760	8880	8880	8880	8880	0
628	20231106	092100	62797760	8880	8880	8880	8880	0
629	20231106	092000	62797760	8880	8880	8880	8880	0
630	20231106	091900	62797760	8880	8880	8880	8880	150
631	20231106	091800	61465760	8890	8800	8890	8800	300
632	20231106	091700	58815780	8810	8810	8810	8810	0
633	20231106	091600	58815780	8810	8810	8810	8810	0
634	20231106	091500	58815780	8810	8780	8810	8780	100
635	20231106	091400	57934940	8740	8740	8740	8740	30
636	20231106	091300	57672740	8740	8750	8750	8740	90
637	20231106	091200	56886080	8740	8740	8740	8740	0
638	20231106	091100	56886080	8740	8740	8740	8740	0
639	20231106	091000	56886080	8740	8750	8750	8740	228
640	20231106	090900	54892980	8750	8780	8780	8750	1389
641	20231106	090800	42736150	8800	8820	8820	8790	2461
642	20231106	090700	21078190	8850	8850	8850	8850	25
643	20231106	090600	20856940	8860	8900	8900	8860	930
644	20231106	090500	12588640	8930	8930	8930	8930	1
645	20231106	090400	12579710	8890	8900	8900	8890	500
646	20231106	090300	8133900	8900	8900	8900	8900	129
647	20231106	090200	6985800	8900	8900	8900	8900	4
648	20231106	090100	6950200	8900	8930	8940	8900	258
649	20231106	090000	4643740	8900	8900	8900	8890	522