KissMeData/091590/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195800	241828740	6470	6470	6470	6470	2500
3	20231106	195700	241828740	6470	6470	6470	6470	0
4	20231106	195600	241828740	6470	6470	6470	6470	0
5	20231106	195500	241828740	6470	6470	6470	6470	0
6	20231106	195400	241828740	6470	6470	6470	6470	0
7	20231106	195300	241828740	6470	6470	6470	6470	0
8	20231106	195200	241828740	6470	6470	6470	6470	0
9	20231106	195100	241828740	6470	6470	6470	6470	0
10	20231106	195000	241828740	6470	6470	6470	6470	0
11	20231106	194900	241828740	6470	6470	6470	6470	0
12	20231106	194800	241828740	6470	6470	6470	6470	0
13	20231106	194700	241828740	6470	6470	6470	6470	0
14	20231106	194600	241828740	6470	6470	6470	6470	0
15	20231106	194500	241828740	6470	6470	6470	6470	0
16	20231106	194400	241828740	6470	6470	6470	6470	0
17	20231106	194300	241828740	6470	6470	6470	6470	0
18	20231106	194200	241828740	6470	6470	6470	6470	0
19	20231106	194100	241828740	6470	6470	6470	6470	0
20	20231106	194000	241828740	6470	6470	6470	6470	0
21	20231106	193900	241828740	6470	6470	6470	6470	0
22	20231106	193800	241828740	6470	6470	6470	6470	0
23	20231106	193700	241828740	6470	6470	6470	6470	0
24	20231106	193600	241828740	6470	6470	6470	6470	0
25	20231106	193500	241828740	6470	6470	6470	6470	0
26	20231106	193400	241828740	6470	6470	6470	6470	0
27	20231106	193300	241828740	6470	6470	6470	6470	0
28	20231106	193200	241828740	6470	6470	6470	6470	0
29	20231106	193100	241828740	6470	6470	6470	6470	0
30	20231106	193000	241828740	6470	6470	6470	6470	0
31	20231106	192900	241828740	6470	6470	6470	6470	0
32	20231106	192800	241828740	6470	6470	6470	6470	2500
33	20231106	192700	241828740	6470	6470	6470	6470	0
34	20231106	192600	241828740	6470	6470	6470	6470	0
35	20231106	192500	241828740	6470	6470	6470	6470	0
36	20231106	192400	241828740	6470	6470	6470	6470	0
37	20231106	192300	241828740	6470	6470	6470	6470	0
38	20231106	192200	241828740	6470	6470	6470	6470	0
39	20231106	192100	241828740	6470	6470	6470	6470	0
40	20231106	192000	241828740	6470	6470	6470	6470	0
41	20231106	191900	241828740	6470	6470	6470	6470	0
42	20231106	191800	241828740	6470	6470	6470	6470	0
43	20231106	191700	241828740	6470	6470	6470	6470	0
44	20231106	191600	241828740	6470	6470	6470	6470	0
45	20231106	191500	241828740	6470	6470	6470	6470	0
46	20231106	191400	241828740	6470	6470	6470	6470	0
47	20231106	191300	241828740	6470	6470	6470	6470	0
48	20231106	191200	241828740	6470	6470	6470	6470	0
49	20231106	191100	241828740	6470	6470	6470	6470	0
50	20231106	191000	241828740	6470	6470	6470	6470	0
51	20231106	190900	241828740	6470	6470	6470	6470	0
52	20231106	190800	241828740	6470	6470	6470	6470	0
53	20231106	190700	241828740	6470	6470	6470	6470	0
54	20231106	190600	241828740	6470	6470	6470	6470	0
55	20231106	190500	241828740	6470	6470	6470	6470	0
56	20231106	190400	241828740	6470	6470	6470	6470	0
57	20231106	190300	241828740	6470	6470	6470	6470	0
58	20231106	190200	241828740	6470	6470	6470	6470	0
59	20231106	190100	241828740	6470	6470	6470	6470	0
60	20231106	190000	241828740	6470	6470	6470	6470	0
61	20231106	185900	241828740	6470	6470	6470	6470	0
62	20231106	185800	241828740	6470	6470	6470	6470	2500
63	20231106	185700	241828740	6470	6470	6470	6470	0
64	20231106	185600	241828740	6470	6470	6470	6470	0
65	20231106	185500	241828740	6470	6470	6470	6470	0
66	20231106	185400	241828740	6470	6470	6470	6470	0
67	20231106	185300	241828740	6470	6470	6470	6470	0
68	20231106	185200	241828740	6470	6470	6470	6470	0
69	20231106	185100	241828740	6470	6470	6470	6470	0
70	20231106	185000	241828740	6470	6470	6470	6470	0
71	20231106	184900	241828740	6470	6470	6470	6470	0
72	20231106	184800	241828740	6470	6470	6470	6470	0
73	20231106	184700	241828740	6470	6470	6470	6470	0
74	20231106	184600	241828740	6470	6470	6470	6470	0
75	20231106	184500	241828740	6470	6470	6470	6470	0
76	20231106	184400	241828740	6470	6470	6470	6470	0
77	20231106	184300	241828740	6470	6470	6470	6470	0
78	20231106	184200	241828740	6470	6470	6470	6470	0
79	20231106	184100	241828740	6470	6470	6470	6470	0
80	20231106	184000	241828740	6470	6470	6470	6470	0
81	20231106	183900	241828740	6470	6470	6470	6470	0
82	20231106	183800	241828740	6470	6470	6470	6470	0
83	20231106	183700	241828740	6470	6470	6470	6470	0
84	20231106	183600	241828740	6470	6470	6470	6470	0
85	20231106	183500	241828740	6470	6470	6470	6470	0
86	20231106	183400	241828740	6470	6470	6470	6470	0
87	20231106	183300	241828740	6470	6470	6470	6470	0
88	20231106	183200	241828740	6470	6470	6470	6470	0
89	20231106	183100	241828740	6470	6470	6470	6470	0
90	20231106	183000	241828740	6470	6470	6470	6470	0
91	20231106	182900	241828740	6470	6470	6470	6470	0
92	20231106	182800	241828740	6470	6470	6470	6470	2500
93	20231106	182700	241828740	6470	6470	6470	6470	0
94	20231106	182600	241828740	6470	6470	6470	6470	0
95	20231106	182500	241828740	6470	6470	6470	6470	0
96	20231106	182400	241828740	6470	6470	6470	6470	0
97	20231106	182300	241828740	6470	6470	6470	6470	0
98	20231106	182200	241828740	6470	6470	6470	6470	0
99	20231106	182100	241828740	6470	6470	6470	6470	0
100	20231106	182000	241828740	6470	6470	6470	6470	0
101	20231106	181900	241828740	6470	6470	6470	6470	0
102	20231106	181800	241828740	6470	6470	6470	6470	0
103	20231106	181700	241828740	6470	6470	6470	6470	0
104	20231106	181600	241828740	6470	6470	6470	6470	0
105	20231106	181500	241828740	6470	6470	6470	6470	0
106	20231106	181400	241828740	6470	6470	6470	6470	0
107	20231106	181300	241828740	6470	6470	6470	6470	0
108	20231106	181200	241828740	6470	6470	6470	6470	0
109	20231106	181100	241828740	6470	6470	6470	6470	0
110	20231106	181000	241828740	6470	6470	6470	6470	0
111	20231106	180900	241828740	6470	6470	6470	6470	0
112	20231106	180800	241828740	6470	6470	6470	6470	0
113	20231106	180700	241828740	6470	6470	6470	6470	0
114	20231106	180600	241828740	6470	6470	6470	6470	0
115	20231106	180500	241828740	6470	6470	6470	6470	0
116	20231106	180400	241828740	6470	6470	6470	6470	0
117	20231106	180300	241828740	6470	6470	6470	6470	0
118	20231106	180200	241828740	6470	6470	6470	6470	0
119	20231106	180100	241828740	6470	6470	6470	6470	0
120	20231106	180000	241828740	6470	6470	6470	6470	0
121	20231106	175900	241828740	6470	6470	6470	6470	0
122	20231106	175800	241828740	6470	6470	6470	6470	2500
123	20231106	175700	241828740	6470	6470	6470	6470	0
124	20231106	175600	241828740	6470	6470	6470	6470	0
125	20231106	175500	241828740	6470	6470	6470	6470	0
126	20231106	175400	241828740	6470	6470	6470	6470	0
127	20231106	175300	241828740	6470	6470	6470	6470	0
128	20231106	175200	241828740	6470	6470	6470	6470	0
129	20231106	175100	241828740	6470	6470	6470	6470	0
130	20231106	175000	241828740	6470	6470	6470	6470	0
131	20231106	174900	241828740	6470	6470	6470	6470	0
132	20231106	174800	241828740	6470	6470	6470	6470	0
133	20231106	174700	241828740	6470	6470	6470	6470	0
134	20231106	174600	241828740	6470	6470	6470	6470	0
135	20231106	174500	241828740	6470	6470	6470	6470	0
136	20231106	174400	241828740	6470	6470	6470	6470	0
137	20231106	174300	241828740	6470	6470	6470	6470	0
138	20231106	174200	241828740	6470	6470	6470	6470	0
139	20231106	174100	241828740	6470	6470	6470	6470	0
140	20231106	174000	241828740	6470	6470	6470	6470	0
141	20231106	173900	241828740	6470	6470	6470	6470	0
142	20231106	173800	241828740	6470	6470	6470	6470	0
143	20231106	173700	241828740	6470	6470	6470	6470	0
144	20231106	173600	241828740	6470	6470	6470	6470	0
145	20231106	173500	241828740	6470	6470	6470	6470	0
146	20231106	173400	241828740	6470	6470	6470	6470	0
147	20231106	173300	241828740	6470	6470	6470	6470	0
148	20231106	173200	241828740	6470	6470	6470	6470	0
149	20231106	173100	241828740	6470	6470	6470	6470	0
150	20231106	173000	241828740	6470	6470	6470	6470	0
151	20231106	172900	241828740	6470	6470	6470	6470	0
152	20231106	172800	241828740	6470	6470	6470	6470	2500
153	20231106	172700	241828740	6470	6470	6470	6470	0
154	20231106	172600	241828740	6470	6470	6470	6470	0
155	20231106	172500	241828740	6470	6470	6470	6470	0
156	20231106	172400	241828740	6470	6470	6470	6470	0
157	20231106	172300	241828740	6470	6470	6470	6470	0
158	20231106	172200	241828740	6470	6470	6470	6470	0
159	20231106	172100	241828740	6470	6470	6470	6470	0
160	20231106	172000	241828740	6470	6470	6470	6470	0
161	20231106	171900	241828740	6470	6470	6470	6470	0
162	20231106	171800	241828740	6470	6470	6470	6470	0
163	20231106	171700	241828740	6470	6470	6470	6470	0
164	20231106	171600	241828740	6470	6470	6470	6470	0
165	20231106	171500	241828740	6470	6470	6470	6470	0
166	20231106	171400	241828740	6470	6470	6470	6470	0
167	20231106	171300	241828740	6470	6470	6470	6470	0
168	20231106	171200	241828740	6470	6470	6470	6470	0
169	20231106	171100	241828740	6470	6470	6470	6470	0
170	20231106	171000	241828740	6470	6470	6470	6470	0
171	20231106	170900	241828740	6470	6470	6470	6470	0
172	20231106	170800	241828740	6470	6470	6470	6470	0
173	20231106	170700	241828740	6470	6470	6470	6470	0
174	20231106	170600	241828740	6470	6470	6470	6470	0
175	20231106	170500	241828740	6470	6470	6470	6470	0
176	20231106	170400	241828740	6470	6470	6470	6470	0
177	20231106	170300	241828740	6470	6470	6470	6470	0
178	20231106	170200	241828740	6470	6470	6470	6470	0
179	20231106	170100	241828740	6470	6470	6470	6470	0
180	20231106	170000	241828740	6470	6470	6470	6470	0
181	20231106	165900	241828740	6470	6470	6470	6470	0
182	20231106	165800	241828740	6470	6470	6470	6470	2500
183	20231106	165700	241828740	6470	6470	6470	6470	0
184	20231106	165600	241828740	6470	6470	6470	6470	0
185	20231106	165500	241828740	6470	6470	6470	6470	0
186	20231106	165400	241828740	6470	6470	6470	6470	0
187	20231106	165300	241828740	6470	6470	6470	6470	0
188	20231106	165200	241828740	6470	6470	6470	6470	0
189	20231106	165100	241828740	6470	6470	6470	6470	0
190	20231106	165000	241828740	6470	6470	6470	6470	0
191	20231106	164900	241828740	6470	6470	6470	6470	0
192	20231106	164800	241828740	6470	6470	6470	6470	0
193	20231106	164700	241828740	6470	6470	6470	6470	0
194	20231106	164600	241828740	6470	6470	6470	6470	0
195	20231106	164500	241828740	6470	6470	6470	6470	0
196	20231106	164400	241828740	6470	6470	6470	6470	0
197	20231106	164300	241828740	6470	6470	6470	6470	0
198	20231106	164200	241828740	6470	6470	6470	6470	0
199	20231106	164100	241828740	6470	6470	6470	6470	0
200	20231106	164000	241828740	6470	6470	6470	6470	0
201	20231106	163900	241828740	6470	6470	6470	6470	0
202	20231106	163800	241828740	6470	6470	6470	6470	0
203	20231106	163700	241828740	6470	6470	6470	6470	0
204	20231106	163600	241828740	6470	6470	6470	6470	0
205	20231106	163500	241828740	6470	6470	6470	6470	0
206	20231106	163400	241828740	6470	6470	6470	6470	0
207	20231106	163300	241828740	6470	6470	6470	6470	0
208	20231106	163200	241828740	6470	6470	6470	6470	0
209	20231106	163100	241828740	6470	6470	6470	6470	0
210	20231106	163000	241828740	6470	6470	6470	6470	0
211	20231106	162900	241828740	6470	6470	6470	6470	0
212	20231106	162800	241828740	6470	6470	6470	6470	2500
213	20231106	162700	241828740	6470	6470	6470	6470	0
214	20231106	162600	241828740	6470	6470	6470	6470	0
215	20231106	162500	241828740	6470	6470	6470	6470	0
216	20231106	162400	241828740	6470	6470	6470	6470	0
217	20231106	162300	241828740	6470	6470	6470	6470	0
218	20231106	162200	241828740	6470	6470	6470	6470	0
219	20231106	162100	241828740	6470	6470	6470	6470	0
220	20231106	162000	241828740	6470	6470	6470	6470	0
221	20231106	161900	241828740	6470	6470	6470	6470	0
222	20231106	161800	241828740	6470	6470	6470	6470	0
223	20231106	161700	241828740	6470	6470	6470	6470	0
224	20231106	161600	241828740	6470	6470	6470	6470	0
225	20231106	161500	241828740	6470	6470	6470	6470	0
226	20231106	161400	241828740	6470	6470	6470	6470	0
227	20231106	161300	241828740	6470	6470	6470	6470	0
228	20231106	161200	241828740	6470	6470	6470	6470	0
229	20231106	161100	241828740	6470	6470	6470	6470	0
230	20231106	161000	241828740	6470	6470	6470	6470	0
231	20231106	160900	241828740	6470	6470	6470	6470	0
232	20231106	160800	241828740	6470	6470	6470	6470	0
233	20231106	160700	241828740	6470	6470	6470	6470	0
234	20231106	160600	241828740	6470	6470	6470	6470	0
235	20231106	160500	241828740	6470	6470	6470	6470	0
236	20231106	160400	241828740	6470	6470	6470	6470	0
237	20231106	160300	241828740	6470	6470	6470	6470	0
238	20231106	160200	241828740	6470	6470	6470	6470	0
239	20231106	160100	241828740	6470	6470	6470	6470	0
240	20231106	160000	241828740	6470	6470	6470	6470	0
241	20231106	155900	241828740	6470	6470	6470	6470	0
242	20231106	155800	241828740	6470	6470	6470	6470	2500
243	20231106	155700	241828740	6470	6470	6470	6470	0
244	20231106	155600	241828740	6470	6470	6470	6470	0
245	20231106	155500	241828740	6470	6470	6470	6470	0
246	20231106	155400	241828740	6470	6470	6470	6470	0
247	20231106	155300	241828740	6470	6470	6470	6470	0
248	20231106	155200	241828740	6470	6470	6470	6470	0
249	20231106	155100	241828740	6470	6470	6470	6470	0
250	20231106	155000	241828740	6470	6470	6470	6470	0
251	20231106	154900	241828740	6470	6470	6470	6470	0
252	20231106	154800	241828740	6470	6470	6470	6470	0
253	20231106	154700	241828740	6470	6470	6470	6470	0
254	20231106	154600	241828740	6470	6470	6470	6470	0
255	20231106	154500	241828740	6470	6470	6470	6470	0
256	20231106	154400	241828740	6470	6470	6470	6470	0
257	20231106	154300	241828740	6470	6470	6470	6470	0
258	20231106	154200	241828740	6470	6470	6470	6470	0
259	20231106	154100	241828740	6470	6470	6470	6470	0
260	20231106	154000	241828740	6470	6470	6470	6470	0
261	20231106	153900	241828740	6470	6470	6470	6470	0
262	20231106	153800	241828740	6470	6470	6470	6470	0
263	20231106	153700	241828740	6470	6470	6470	6470	0
264	20231106	153600	241828740	6470	6470	6470	6470	0
265	20231106	153500	241828740	6470	6470	6470	6470	0
266	20231106	153400	241828740	6470	6470	6470	6470	0
267	20231106	153300	241828740	6470	6470	6470	6470	0
268	20231106	153200	241828740	6470	6470	6470	6470	0
269	20231106	153100	241828740	6470	6470	6470	6470	0
270	20231106	153000	241828740	6470	6470	6470	6470	2500
271	20231106	152900	225653740	6470	6470	6470	6470	0
272	20231106	152800	225653740	6470	6470	6470	6470	0
273	20231106	152700	225653740	6470	6470	6470	6470	0
274	20231106	152600	225653740	6470	6470	6470	6470	0
275	20231106	152500	225653740	6470	6470	6470	6470	0
276	20231106	152400	225653740	6470	6470	6470	6470	0
277	20231106	152300	225653740	6470	6470	6470	6470	0
278	20231106	152200	225653740	6470	6470	6470	6470	0
279	20231106	152100	225653740	6470	6470	6470	6470	0
280	20231106	152000	225653740	6470	6470	6470	6470	0
281	20231106	151900	225653740	6470	6440	6470	6440	92
282	20231106	151800	225061230	6470	6450	6470	6450	156
283	20231106	151700	224055010	6450	6450	6450	6450	0
284	20231106	151600	224055010	6450	6450	6450	6450	20
285	20231106	151500	223926010	6450	6450	6450	6450	0
286	20231106	151400	223926010	6450	6450	6450	6450	0
287	20231106	151300	223926010	6450	6440	6450	6440	241
288	20231106	151200	222373640	6440	6440	6440	6430	129
289	20231106	151100	221543070	6440	6430	6440	6430	210
290	20231106	151000	220191770	6440	6430	6440	6430	201
291	20231106	150900	218899330	6440	6440	6440	6440	0
292	20231106	150800	218899330	6440	6440	6440	6440	0
293	20231106	150700	218899330	6440	6440	6440	6440	205
294	20231106	150600	217579130	6440	6440	6440	6430	84
295	20231106	150500	217038990	6430	6430	6430	6430	119
296	20231106	150400	216273820	6440	6440	6440	6440	0
297	20231106	150300	216273820	6440	6440	6440	6440	0
298	20231106	150200	216273820	6440	6440	6440	6440	0
299	20231106	150100	216273820	6440	6440	6440	6440	0
300	20231106	150000	216273820	6440	6440	6440	6440	0
301	20231106	145900	216273820	6440	6440	6440	6440	0
302	20231106	145800	216273820	6440	6440	6440	6440	0
303	20231106	145700	216273820	6440	6440	6440	6440	0
304	20231106	145600	216273820	6440	6440	6440	6440	2
305	20231106	145500	216260940	6440	6420	6440	6410	1211
306	20231106	145400	208487510	6420	6420	6420	6420	0
307	20231106	145300	208487510	6420	6430	6430	6420	101
308	20231106	145200	207839080	6430	6430	6430	6430	910
309	20231106	145100	201987780	6440	6440	6440	6440	0
310	20231106	145000	201987780	6440	6440	6440	6440	0
311	20231106	144900	201987780	6440	6430	6440	6430	2
312	20231106	144800	201974910	6440	6440	6440	6440	85
313	20231106	144700	201427510	6430	6430	6430	6430	0
314	20231106	144600	201427510	6430	6430	6430	6430	103
315	20231106	144500	200765220	6440	6450	6450	6440	1013
316	20231106	144400	194240370	6440	6440	6440	6440	0
317	20231106	144300	194240370	6440	6440	6440	6440	1015
318	20231106	144200	187703770	6440	6440	6440	6440	0
319	20231106	144100	187703770	6440	6440	6440	6440	0
320	20231106	144000	187703770	6440	6440	6440	6440	0
321	20231106	143900	187703770	6440	6440	6440	6440	122
322	20231106	143800	186918090	6440	6440	6440	6440	0
323	20231106	143700	186918090	6440	6440	6440	6440	0
324	20231106	143600	186918090	6440	6440	6440	6440	0
325	20231106	143500	186918090	6440	6440	6440	6440	0
326	20231106	143400	186918090	6440	6440	6440	6440	0
327	20231106	143300	186918090	6440	6440	6440	6440	33
328	20231106	143200	186705570	6420	6440	6440	6420	39
329	20231106	143100	186454880	6440	6440	6440	6440	0
330	20231106	143000	186454880	6440	6430	6440	6430	337
331	20231106	142900	184287960	6440	6440	6440	6440	0
332	20231106	142800	184287960	6440	6460	6460	6440	36
333	20231106	142700	184055980	6480	6440	6480	6440	75
334	20231106	142600	183572940	6480	6480	6480	6480	1
335	20231106	142500	183566460	6450	6450	6450	6450	1
336	20231106	142400	183560010	6480	6480	6480	6480	0
337	20231106	142300	183560010	6480	6460	6480	6460	6
338	20231106	142200	183521230	6480	6480	6480	6480	0
339	20231106	142100	183521230	6480	6480	6480	6480	0
340	20231106	142000	183521230	6480	6480	6480	6480	0
341	20231106	141900	183521230	6480	6480	6480	6480	0
342	20231106	141800	183521230	6480	6480	6480	6480	11
343	20231106	141700	183449950	6480	6480	6480	6480	0
344	20231106	141600	183449950	6480	6480	6480	6480	0
345	20231106	141500	183449950	6480	6480	6480	6480	222
346	20231106	141400	182011390	6480	6450	6480	6440	1139
347	20231106	141300	174642810	6470	6450	6470	6450	55
348	20231106	141200	174287770	6460	6460	6460	6460	0
349	20231106	141100	174287770	6460	6460	6460	6460	0
350	20231106	141000	174287770	6460	6460	6460	6460	0
351	20231106	140900	174287770	6460	6460	6460	6460	0
352	20231106	140800	174287770	6460	6460	6460	6460	1
353	20231106	140700	174281310	6430	6460	6460	6430	16
354	20231106	140600	174178400	6420	6420	6420	6420	0
355	20231106	140500	174178400	6420	6430	6430	6420	488
356	20231106	140400	171045330	6460	6460	6460	6460	0
357	20231106	140300	171045330	6460	6430	6460	6430	31
358	20231106	140200	170845970	6470	6430	6470	6430	151
359	20231106	140100	169875000	6470	6470	6470	6470	0
360	20231106	140000	169875000	6470	6470	6470	6470	0
361	20231106	135900	169875000	6470	6470	6470	6470	0
362	20231106	135800	169875000	6470	6470	6470	6470	0
363	20231106	135700	169875000	6470	6470	6470	6470	0
364	20231106	135600	169875000	6470	6470	6470	6470	0
365	20231106	135500	169875000	6470	6470	6470	6470	1
366	20231106	135400	169868530	6440	6440	6440	6440	63
367	20231106	135300	169462810	6470	6470	6470	6470	0
368	20231106	135200	169462810	6470	6470	6470	6470	0
369	20231106	135100	169462810	6470	6470	6470	6470	0
370	20231106	135000	169462810	6470	6470	6470	6470	0
371	20231106	134900	169462810	6470	6470	6470	6470	0
372	20231106	134800	169462810	6470	6470	6470	6470	0
373	20231106	134700	169462810	6470	6470	6470	6470	0
374	20231106	134600	169462810	6470	6450	6470	6450	74
375	20231106	134500	168985490	6470	6470	6470	6470	0
376	20231106	134400	168985490	6470	6470	6470	6470	1
377	20231106	134300	168979020	6460	6460	6460	6460	0
378	20231106	134200	168979020	6460	6460	6460	6460	0
379	20231106	134100	168979020	6460	6460	6460	6460	46
380	20231106	134000	168681860	6460	6460	6460	6460	0
381	20231106	133900	168681860	6460	6460	6460	6460	1
382	20231106	133800	168675400	6460	6460	6460	6460	0
383	20231106	133700	168675400	6460	6460	6460	6460	0
384	20231106	133600	168675400	6460	6460	6460	6460	0
385	20231106	133500	168675400	6460	6460	6460	6460	16
386	20231106	133400	168572040	6460	6460	6470	6460	21
387	20231106	133300	168436370	6450	6450	6450	6450	0
388	20231106	133200	168436370	6450	6460	6460	6450	5
389	20231106	133100	168404080	6470	6470	6470	6470	75
390	20231106	133000	167918830	6470	6470	6470	6470	0
391	20231106	132900	167918830	6470	6470	6470	6470	0
392	20231106	132800	167918830	6470	6470	6470	6470	0
393	20231106	132700	167918830	6470	6470	6470	6470	25
394	20231106	132600	167757080	6470	6470	6470	6470	0
395	20231106	132500	167757080	6470	6470	6470	6470	0
396	20231106	132400	167757080	6470	6470	6470	6470	0
397	20231106	132300	167757080	6470	6470	6470	6470	1
398	20231106	132200	167750610	6460	6460	6460	6460	0
399	20231106	132100	167750610	6460	6460	6460	6460	1
400	20231106	132000	167744150	6460	6460	6460	6460	23
401	20231106	131900	167595570	6470	6470	6470	6470	0
402	20231106	131800	167595570	6470	6470	6470	6470	0
403	20231106	131700	167595570	6470	6460	6470	6460	30
404	20231106	131600	167401740	6460	6450	6460	6450	83
405	20231106	131500	166865710	6470	6470	6470	6470	0
406	20231106	131400	166865710	6470	6470	6470	6470	0
407	20231106	131300	166865710	6470	6470	6470	6470	0
408	20231106	131200	166865710	6470	6470	6470	6470	0
409	20231106	131100	166865710	6470	6460	6470	6420	3296
410	20231106	131000	145635730	6480	6480	6480	6480	0
411	20231106	130900	145635730	6480	6480	6480	6480	0
412	20231106	130800	145635730	6480	6480	6480	6480	0
413	20231106	130700	145635730	6480	6480	6480	6480	0
414	20231106	130600	145635730	6480	6480	6480	6480	0
415	20231106	130500	145635730	6480	6480	6480	6480	0
416	20231106	130400	145635730	6480	6450	6480	6450	91
417	20231106	130300	145048450	6470	6470	6470	6470	846
418	20231106	130200	139574830	6470	6470	6470	6470	130
419	20231106	130100	138733730	6470	6470	6470	6470	0
420	20231106	130000	138733730	6470	6470	6470	6470	0
421	20231106	125900	138733730	6470	6470	6470	6470	0
422	20231106	125800	138733730	6470	6470	6470	6470	1
423	20231106	125700	138727260	6450	6450	6450	6450	50
424	20231106	125600	138404760	6470	6470	6470	6470	0
425	20231106	125500	138404760	6470	6470	6470	6470	0
426	20231106	125400	138404760	6470	6470	6470	6470	1
427	20231106	125300	138398290	6450	6470	6470	6450	41
428	20231106	125200	138133040	6470	6470	6470	6470	0
429	20231106	125100	138133040	6470	6470	6470	6470	0
430	20231106	125000	138133040	6470	6470	6470	6470	0
431	20231106	124900	138133040	6470	6470	6470	6470	0
432	20231106	124800	138133040	6470	6470	6470	6470	0
433	20231106	124700	138133040	6470	6470	6470	6470	53
434	20231106	124600	137790130	6470	6470	6470	6470	398
435	20231106	124500	135215070	6470	6470	6470	6470	0
436	20231106	124400	135215070	6470	6470	6470	6470	3
437	20231106	124300	135195660	6470	6470	6470	6470	0
438	20231106	124200	135195660	6470	6470	6470	6470	0
439	20231106	124100	135195660	6470	6470	6470	6470	1
440	20231106	124000	135189190	6460	6460	6460	6460	0
441	20231106	123900	135189190	6460	6460	6460	6460	0
442	20231106	123800	135189190	6460	6470	6470	6460	148
443	20231106	123700	134231710	6470	6470	6470	6470	92
444	20231106	123600	133636470	6470	6470	6470	6470	100
445	20231106	123500	132989470	6470	6470	6470	6470	0
446	20231106	123400	132989470	6470	6470	6470	6470	104
447	20231106	123300	132316590	6470	6470	6470	6470	1
448	20231106	123200	132310120	6470	6480	6480	6470	174
449	20231106	123100	131184100	6470	6470	6470	6470	50
450	20231106	123000	130860600	6450	6450	6450	6450	0
451	20231106	122900	130860600	6450	6450	6450	6450	0
452	20231106	122800	130860600	6450	6450	6450	6450	0
453	20231106	122700	130860600	6450	6450	6450	6450	0
454	20231106	122600	130860600	6450	6470	6470	6450	235
455	20231106	122500	129341710	6450	6460	6460	6450	164
456	20231106	122400	128282380	6480	6480	6480	6480	0
457	20231106	122300	128282380	6480	6460	6480	6450	134
458	20231106	122200	127416470	6490	6490	6490	6490	0
459	20231106	122100	127416470	6490	6490	6490	6490	0
460	20231106	122000	127416470	6490	6490	6490	6490	6
461	20231106	121900	127377530	6490	6490	6490	6490	140
462	20231106	121800	126468930	6490	6490	6490	6490	0
463	20231106	121700	126468930	6490	6490	6490	6490	0
464	20231106	121600	126468930	6490	6490	6490	6490	0
465	20231106	121500	126468930	6490	6490	6490	6490	0
466	20231106	121400	126468930	6490	6490	6490	6490	0
467	20231106	121300	126468930	6490	6490	6490	6490	2
468	20231106	121200	126455950	6490	6490	6490	6490	5
469	20231106	121100	126423500	6490	6490	6490	6490	1
470	20231106	121000	126417010	6470	6470	6470	6470	0
471	20231106	120900	126417010	6470	6470	6470	6470	0
472	20231106	120800	126417010	6470	6470	6470	6470	0
473	20231106	120700	126417010	6470	6470	6470	6470	0
474	20231106	120600	126417010	6470	6470	6470	6470	0
475	20231106	120500	126417010	6470	6470	6470	6470	0
476	20231106	120400	126417010	6470	6470	6470	6470	0
477	20231106	120300	126417010	6470	6470	6470	6470	0
478	20231106	120200	126417010	6470	6470	6470	6470	0
479	20231106	120100	126417010	6470	6470	6470	6470	200
480	20231106	120000	125123010	6470	6470	6470	6470	0
481	20231106	115900	125123010	6470	6470	6470	6470	1
482	20231106	115800	125116540	6520	6520	6520	6520	0
483	20231106	115700	125116540	6520	6520	6520	6520	0
484	20231106	115600	125116540	6520	6520	6520	6520	0
485	20231106	115500	125116540	6520	6520	6520	6520	0
486	20231106	115400	125116540	6520	6520	6520	6520	0
487	20231106	115300	125116540	6520	6520	6520	6520	0
488	20231106	115200	125116540	6520	6520	6520	6520	0
489	20231106	115100	125116540	6520	6520	6520	6520	0
490	20231106	115000	125116540	6520	6520	6520	6520	0
491	20231106	114900	125116540	6520	6520	6520	6520	0
492	20231106	114800	125116540	6520	6470	6530	6440	906
493	20231106	114700	119253090	6470	6470	6470	6470	50
494	20231106	114600	118929590	6470	6470	6470	6470	0
495	20231106	114500	118929590	6470	6470	6470	6470	0
496	20231106	114400	118929590	6470	6470	6470	6470	0
497	20231106	114300	118929590	6470	6470	6470	6470	1
498	20231106	114200	118923120	6420	6440	6440	6420	751
499	20231106	114100	114098380	6470	6470	6470	6470	500
500	20231106	114000	110863380	6470	6470	6470	6470	0
501	20231106	113900	110863380	6470	6470	6470	6470	0
502	20231106	113800	110863380	6470	6470	6470	6470	0
503	20231106	113700	110863380	6470	6440	6470	6440	68
504	20231106	113600	110425310	6440	6430	6440	6430	510
505	20231106	113500	107144650	6440	6460	6460	6440	456
506	20231106	113400	104207810	6460	6460	6460	6460	0
507	20231106	113300	104207810	6460	6460	6460	6460	0
508	20231106	113200	104207810	6460	6460	6460	6460	0
509	20231106	113100	104207810	6460	6460	6460	6460	0
510	20231106	113000	104207810	6460	6460	6460	6460	0
511	20231106	112900	104207810	6460	6460	6460	6460	0
512	20231106	112800	104207810	6460	6460	6460	6460	43
513	20231106	112700	103930030	6470	6470	6470	6470	7
514	20231106	112600	103884740	6460	6450	6460	6450	258
515	20231106	112500	102218560	6460	6460	6460	6460	0
516	20231106	112400	102218560	6460	6460	6460	6460	0
517	20231106	112300	102218560	6460	6460	6460	6460	0
518	20231106	112200	102218560	6460	6430	6460	6430	327
519	20231106	112100	100115920	6450	6450	6450	6450	0
520	20231106	112000	100115920	6450	6450	6450	6450	594
521	20231106	111900	96284620	6450	6450	6450	6450	0
522	20231106	111800	96284620	6450	6450	6450	6450	100
523	20231106	111700	95639620	6450	6450	6450	6450	153
524	20231106	111600	94652770	6450	6450	6450	6450	1
525	20231106	111500	94646320	6450	6420	6450	6420	41
526	20231106	111400	94383070	6430	6450	6450	6430	14
527	20231106	111300	94292970	6460	6420	6460	6420	51
528	20231106	111200	93965510	6470	6470	6470	6470	0
529	20231106	111100	93965510	6470	6420	6470	6420	101
530	20231106	111000	93317040	6410	6460	6460	6410	1275
531	20231106	110900	85117620	6500	6500	6500	6500	0
532	20231106	110800	85117620	6500	6500	6500	6500	0
533	20231106	110700	85117620	6500	6500	6500	6500	0
534	20231106	110600	85117620	6500	6500	6500	6500	0
535	20231106	110500	85117620	6500	6500	6500	6500	20
536	20231106	110400	84987620	6500	6500	6500	6500	80
537	20231106	110300	84467620	6500	6500	6500	6500	50
538	20231106	110200	84142620	6500	6500	6500	6500	100
539	20231106	110100	83492620	6500	6500	6500	6500	50
540	20231106	110000	83167620	6500	6500	6500	6500	0
541	20231106	105900	83167620	6500	6500	6500	6500	1
542	20231106	105800	83161120	6490	6480	6490	6480	5
543	20231106	105700	83128680	6480	6480	6480	6480	0
544	20231106	105600	83128680	6480	6470	6480	6470	90
545	20231106	105500	82546080	6470	6470	6470	6470	10
546	20231106	105400	82481380	6470	6470	6470	6470	0
547	20231106	105300	82481380	6470	6470	6470	6470	0
548	20231106	105200	82481380	6470	6470	6470	6470	0
549	20231106	105100	82481380	6470	6470	6470	6470	0
550	20231106	105000	82481380	6470	6470	6470	6470	0
551	20231106	104900	82481380	6470	6470	6470	6470	2
552	20231106	104800	82468440	6470	6470	6470	6470	0
553	20231106	104700	82468440	6470	6470	6470	6470	0
554	20231106	104600	82468440	6470	6470	6470	6470	93
555	20231106	104500	81866730	6460	6460	6460	6460	17
556	20231106	104400	81756910	6450	6450	6450	6450	0
557	20231106	104300	81756910	6450	6430	6450	6430	298
558	20231106	104200	79837130	6430	6450	6450	6430	14
559	20231106	104100	79747090	6440	6450	6450	6440	6
560	20231106	104000	79708430	6450	6450	6450	6450	0
561	20231106	103900	79708430	6450	6450	6450	6450	0
562	20231106	103800	79708430	6450	6450	6450	6450	1
563	20231106	103700	79701980	6460	6460	6460	6460	0
564	20231106	103600	79701980	6460	6460	6460	6460	0
565	20231106	103500	79701980	6460	6460	6460	6460	0
566	20231106	103400	79701980	6460	6460	6460	6460	0
567	20231106	103300	79701980	6460	6460	6460	6460	46
568	20231106	103200	79404820	6470	6470	6470	6470	0
569	20231106	103100	79404820	6470	6470	6470	6470	10
570	20231106	103000	79340120	6470	6470	6470	6470	0
571	20231106	102900	79340120	6470	6470	6470	6470	0
572	20231106	102800	79340120	6470	6470	6470	6470	0
573	20231106	102700	79340120	6470	6470	6470	6470	0
574	20231106	102600	79340120	6470	6470	6470	6470	1
575	20231106	102500	79333650	6470	6470	6470	6470	0
576	20231106	102400	79333650	6470	6470	6470	6470	0
577	20231106	102300	79333650	6470	6470	6470	6470	0
578	20231106	102200	79333650	6470	6470	6470	6470	0
579	20231106	102100	79333650	6470	6470	6470	6470	6
580	20231106	102000	79294830	6470	6470	6470	6470	1
581	20231106	101900	79288360	6450	6440	6450	6440	344
582	20231106	101800	77071710	6440	6430	6450	6430	174
583	20231106	101700	75952040	6450	6450	6450	6450	31
584	20231106	101600	75752090	6450	6450	6450	6450	335
585	20231106	101500	73591340	6450	6450	6450	6450	0
586	20231106	101400	73591340	6450	6450	6450	6450	150
587	20231106	101300	72623840	6470	6470	6470	6470	0
588	20231106	101200	72623840	6470	6470	6470	6470	0
589	20231106	101100	72623840	6470	6470	6470	6470	0
590	20231106	101000	72623840	6470	6470	6470	6470	0
591	20231106	100900	72623840	6470	6450	6470	6450	3
592	20231106	100800	72604470	6450	6450	6450	6450	19
593	20231106	100700	72481920	6450	6450	6450	6450	0
594	20231106	100600	72481920	6450	6450	6450	6450	50
595	20231106	100500	72159420	6450	6450	6450	6450	0
596	20231106	100400	72159420	6450	6450	6450	6450	0
597	20231106	100300	72159420	6450	6450	6450	6450	0
598	20231106	100200	72159420	6450	6450	6450	6450	302
599	20231106	100100	70211520	6450	6450	6450	6450	0
600	20231106	100000	70211520	6450	6450	6450	6450	0
601	20231106	095900	70211520	6450	6450	6450	6450	10
602	20231106	095800	70147020	6450	6450	6450	6450	0
603	20231106	095700	70147020	6450	6450	6450	6450	7
604	20231106	095600	70101870	6450	6450	6450	6450	0
605	20231106	095500	70101870	6450	6450	6450	6450	100
606	20231106	095400	69456870	6450	6450	6450	6450	0
607	20231106	095300	69456870	6450	6450	6450	6450	0
608	20231106	095200	69456870	6450	6450	6450	6450	0
609	20231106	095100	69456870	6450	6450	6450	6450	0
610	20231106	095000	69456870	6450	6450	6450	6450	10
611	20231106	094900	69392370	6470	6460	6470	6460	1439
612	20231106	094800	60092630	6430	6430	6430	6430	0
613	20231106	094700	60092630	6430	6430	6430	6430	0
614	20231106	094600	60092630	6430	6430	6430	6430	0
615	20231106	094500	60092630	6430	6430	6430	6430	2
616	20231106	094400	60079770	6450	6450	6450	6450	100
617	20231106	094300	59434770	6450	6450	6450	6450	0
618	20231106	094200	59434770	6450	6450	6450	6450	0
619	20231106	094100	59434770	6450	6450	6450	6450	99
620	20231106	094000	58796220	6450	6450	6450	6450	130
621	20231106	093900	57957720	6450	6450	6450	6450	0
622	20231106	093800	57957720	6450	6450	6450	6450	0
623	20231106	093700	57957720	6450	6450	6450	6450	1
624	20231106	093600	57951270	6440	6480	6480	6370	5527
625	20231106	093500	22619050	6470	6480	6480	6470	2
626	20231106	093400	22606100	6480	6480	6480	6480	0
627	20231106	093300	22606100	6480	6480	6480	6480	1
628	20231106	093200	22599620	6450	6450	6450	6450	0
629	20231106	093100	22599620	6450	6450	6450	6450	0
630	20231106	093000	22599620	6450	6450	6450	6450	130
631	20231106	092900	21761120	6480	6480	6480	6480	1
632	20231106	092800	21754640	6460	6460	6460	6460	0
633	20231106	092700	21754640	6460	6460	6460	6460	0
634	20231106	092600	21754640	6460	6450	6460	6450	376
635	20231106	092500	19329070	6460	6460	6460	6460	0
636	20231106	092400	19329070	6460	6460	6460	6460	55
637	20231106	092300	18973770	6460	6460	6460	6460	100
638	20231106	092200	18327770	6490	6490	6490	6490	0
639	20231106	092100	18327770	6490	6490	6490	6490	0
640	20231106	092000	18327770	6490	6490	6490	6490	0
641	20231106	091900	18327770	6490	6500	6500	6490	3
642	20231106	091800	18308280	6500	6440	6500	6440	13
643	20231106	091700	18224230	6440	6440	6440	6440	2
644	20231106	091600	18211350	6430	6430	6430	6430	207
645	20231106	091500	16880340	6430	6410	6430	6410	16
646	20231106	091400	16777720	6420	6420	6420	6420	302
647	20231106	091300	14838880	6430	6430	6430	6430	754
648	20231106	091200	9990660	6440	6440	6440	6440	0
649	20231106	091100	9990660	6440	6440	6440	6440	17
650	20231106	091000	9881180	6440	6440	6440	6440	0
651	20231106	090900	9881180	6440	6440	6440	6440	82
652	20231106	090800	9353100	6450	6450	6450	6450	0
653	20231106	090700	9353100	6450	6450	6450	6450	0
654	20231106	090600	9353100	6450	6450	6450	6450	0
655	20231106	090500	9353100	6450	6450	6450	6450	0
656	20231106	090400	9353100	6450	6450	6450	6450	0
657	20231106	090300	9353100	6450	6450	6450	6450	0
658	20231106	090200	9353100	6450	6450	6450	6450	0
659	20231106	090100	9353100	6450	6450	6450	6450	0
660	20231106	090000	9353100	6450	6480	6480	6450	1450