KissMeData/103230/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200700	239193790	4605	4605	4605	4605	1221
3	20231106	200600	239193790	4605	4605	4605	4605	0
4	20231106	200500	239193790	4605	4605	4605	4605	0
5	20231106	200400	239193790	4605	4605	4605	4605	0
6	20231106	200300	239193790	4605	4605	4605	4605	0
7	20231106	200200	239193790	4605	4605	4605	4605	0
8	20231106	200100	239193790	4605	4605	4605	4605	0
9	20231106	200000	239193790	4605	4605	4605	4605	0
10	20231106	195900	239193790	4605	4605	4605	4605	0
11	20231106	195800	239193790	4605	4605	4605	4605	0
12	20231106	195700	239193790	4605	4605	4605	4605	0
13	20231106	195600	239193790	4605	4605	4605	4605	0
14	20231106	195500	239193790	4605	4605	4605	4605	0
15	20231106	195400	239193790	4605	4605	4605	4605	0
16	20231106	195300	239193790	4605	4605	4605	4605	0
17	20231106	195200	239193790	4605	4605	4605	4605	0
18	20231106	195100	239193790	4605	4605	4605	4605	0
19	20231106	195000	239193790	4605	4605	4605	4605	0
20	20231106	194900	239193790	4605	4605	4605	4605	0
21	20231106	194800	239193790	4605	4605	4605	4605	0
22	20231106	194700	239193790	4605	4605	4605	4605	0
23	20231106	194600	239193790	4605	4605	4605	4605	0
24	20231106	194500	239193790	4605	4605	4605	4605	0
25	20231106	194400	239193790	4605	4605	4605	4605	0
26	20231106	194300	239193790	4605	4605	4605	4605	0
27	20231106	194200	239193790	4605	4605	4605	4605	0
28	20231106	194100	239193790	4605	4605	4605	4605	0
29	20231106	194000	239193790	4605	4605	4605	4605	0
30	20231106	193900	239193790	4605	4605	4605	4605	0
31	20231106	193800	239193790	4605	4605	4605	4605	0
32	20231106	193700	239193790	4605	4605	4605	4605	1221
33	20231106	193600	239193790	4605	4605	4605	4605	0
34	20231106	193500	239193790	4605	4605	4605	4605	0
35	20231106	193400	239193790	4605	4605	4605	4605	0
36	20231106	193300	239193790	4605	4605	4605	4605	0
37	20231106	193200	239193790	4605	4605	4605	4605	0
38	20231106	193100	239193790	4605	4605	4605	4605	0
39	20231106	193000	239193790	4605	4605	4605	4605	0
40	20231106	192900	239193790	4605	4605	4605	4605	0
41	20231106	192800	239193790	4605	4605	4605	4605	0
42	20231106	192700	239193790	4605	4605	4605	4605	0
43	20231106	192600	239193790	4605	4605	4605	4605	0
44	20231106	192500	239193790	4605	4605	4605	4605	0
45	20231106	192400	239193790	4605	4605	4605	4605	0
46	20231106	192300	239193790	4605	4605	4605	4605	0
47	20231106	192200	239193790	4605	4605	4605	4605	0
48	20231106	192100	239193790	4605	4605	4605	4605	0
49	20231106	192000	239193790	4605	4605	4605	4605	0
50	20231106	191900	239193790	4605	4605	4605	4605	0
51	20231106	191800	239193790	4605	4605	4605	4605	0
52	20231106	191700	239193790	4605	4605	4605	4605	0
53	20231106	191600	239193790	4605	4605	4605	4605	0
54	20231106	191500	239193790	4605	4605	4605	4605	0
55	20231106	191400	239193790	4605	4605	4605	4605	0
56	20231106	191300	239193790	4605	4605	4605	4605	0
57	20231106	191200	239193790	4605	4605	4605	4605	0
58	20231106	191100	239193790	4605	4605	4605	4605	0
59	20231106	191000	239193790	4605	4605	4605	4605	0
60	20231106	190900	239193790	4605	4605	4605	4605	0
61	20231106	190800	239193790	4605	4605	4605	4605	0
62	20231106	190700	239193790	4605	4605	4605	4605	1221
63	20231106	190600	239193790	4605	4605	4605	4605	0
64	20231106	190500	239193790	4605	4605	4605	4605	0
65	20231106	190400	239193790	4605	4605	4605	4605	0
66	20231106	190300	239193790	4605	4605	4605	4605	0
67	20231106	190200	239193790	4605	4605	4605	4605	0
68	20231106	190100	239193790	4605	4605	4605	4605	0
69	20231106	190000	239193790	4605	4605	4605	4605	0
70	20231106	185900	239193790	4605	4605	4605	4605	0
71	20231106	185800	239193790	4605	4605	4605	4605	0
72	20231106	185700	239193790	4605	4605	4605	4605	0
73	20231106	185600	239193790	4605	4605	4605	4605	0
74	20231106	185500	239193790	4605	4605	4605	4605	0
75	20231106	185400	239193790	4605	4605	4605	4605	0
76	20231106	185300	239193790	4605	4605	4605	4605	0
77	20231106	185200	239193790	4605	4605	4605	4605	0
78	20231106	185100	239193790	4605	4605	4605	4605	0
79	20231106	185000	239193790	4605	4605	4605	4605	0
80	20231106	184900	239193790	4605	4605	4605	4605	0
81	20231106	184800	239193790	4605	4605	4605	4605	0
82	20231106	184700	239193790	4605	4605	4605	4605	0
83	20231106	184600	239193790	4605	4605	4605	4605	0
84	20231106	184500	239193790	4605	4605	4605	4605	0
85	20231106	184400	239193790	4605	4605	4605	4605	0
86	20231106	184300	239193790	4605	4605	4605	4605	0
87	20231106	184200	239193790	4605	4605	4605	4605	0
88	20231106	184100	239193790	4605	4605	4605	4605	0
89	20231106	184000	239193790	4605	4605	4605	4605	0
90	20231106	183900	239193790	4605	4605	4605	4605	0
91	20231106	183800	239193790	4605	4605	4605	4605	0
92	20231106	183700	239193790	4605	4605	4605	4605	1221
93	20231106	183600	239193790	4605	4605	4605	4605	0
94	20231106	183500	239193790	4605	4605	4605	4605	0
95	20231106	183400	239193790	4605	4605	4605	4605	0
96	20231106	183300	239193790	4605	4605	4605	4605	0
97	20231106	183200	239193790	4605	4605	4605	4605	0
98	20231106	183100	239193790	4605	4605	4605	4605	0
99	20231106	183000	239193790	4605	4605	4605	4605	0
100	20231106	182900	239193790	4605	4605	4605	4605	0
101	20231106	182800	239193790	4605	4605	4605	4605	0
102	20231106	182700	239193790	4605	4605	4605	4605	0
103	20231106	182600	239193790	4605	4605	4605	4605	0
104	20231106	182500	239193790	4605	4605	4605	4605	0
105	20231106	182400	239193790	4605	4605	4605	4605	0
106	20231106	182300	239193790	4605	4605	4605	4605	0
107	20231106	182200	239193790	4605	4605	4605	4605	0
108	20231106	182100	239193790	4605	4605	4605	4605	0
109	20231106	182000	239193790	4605	4605	4605	4605	0
110	20231106	181900	239193790	4605	4605	4605	4605	0
111	20231106	181800	239193790	4605	4605	4605	4605	0
112	20231106	181700	239193790	4605	4605	4605	4605	0
113	20231106	181600	239193790	4605	4605	4605	4605	0
114	20231106	181500	239193790	4605	4605	4605	4605	0
115	20231106	181400	239193790	4605	4605	4605	4605	0
116	20231106	181300	239193790	4605	4605	4605	4605	0
117	20231106	181200	239193790	4605	4605	4605	4605	0
118	20231106	181100	239193790	4605	4605	4605	4605	0
119	20231106	181000	239193790	4605	4605	4605	4605	0
120	20231106	180900	239193790	4605	4605	4605	4605	0
121	20231106	180800	239193790	4605	4605	4605	4605	0
122	20231106	180700	239193790	4605	4605	4605	4605	1221
123	20231106	180600	239193790	4605	4605	4605	4605	0
124	20231106	180500	239193790	4605	4605	4605	4605	0
125	20231106	180400	239193790	4605	4605	4605	4605	0
126	20231106	180300	239193790	4605	4605	4605	4605	0
127	20231106	180200	239193790	4605	4605	4605	4605	0
128	20231106	180100	239193790	4605	4605	4605	4605	0
129	20231106	180000	239193790	4605	4605	4605	4605	0
130	20231106	175900	239193790	4605	4605	4605	4605	0
131	20231106	175800	239193790	4605	4605	4605	4605	0
132	20231106	175700	239193790	4605	4605	4605	4605	0
133	20231106	175600	239193790	4605	4605	4605	4605	0
134	20231106	175500	239193790	4605	4605	4605	4605	0
135	20231106	175400	239193790	4605	4605	4605	4605	0
136	20231106	175300	239193790	4605	4605	4605	4605	0
137	20231106	175200	239193790	4605	4605	4605	4605	0
138	20231106	175100	239193790	4605	4605	4605	4605	0
139	20231106	175000	239193790	4605	4605	4605	4605	0
140	20231106	174900	239193790	4605	4605	4605	4605	0
141	20231106	174800	239193790	4605	4605	4605	4605	0
142	20231106	174700	239193790	4605	4605	4605	4605	0
143	20231106	174600	239193790	4605	4605	4605	4605	0
144	20231106	174500	239193790	4605	4605	4605	4605	0
145	20231106	174400	239193790	4605	4605	4605	4605	0
146	20231106	174300	239193790	4605	4605	4605	4605	0
147	20231106	174200	239193790	4605	4605	4605	4605	0
148	20231106	174100	239193790	4605	4605	4605	4605	0
149	20231106	174000	239193790	4605	4605	4605	4605	0
150	20231106	173900	239193790	4605	4605	4605	4605	0
151	20231106	173800	239193790	4605	4605	4605	4605	0
152	20231106	173700	239193790	4605	4605	4605	4605	1221
153	20231106	173600	239193790	4605	4605	4605	4605	0
154	20231106	173500	239193790	4605	4605	4605	4605	0
155	20231106	173400	239193790	4605	4605	4605	4605	0
156	20231106	173300	239193790	4605	4605	4605	4605	0
157	20231106	173200	239193790	4605	4605	4605	4605	0
158	20231106	173100	239193790	4605	4605	4605	4605	0
159	20231106	173000	239193790	4605	4605	4605	4605	0
160	20231106	172900	239193790	4605	4605	4605	4605	0
161	20231106	172800	239193790	4605	4605	4605	4605	0
162	20231106	172700	239193790	4605	4605	4605	4605	0
163	20231106	172600	239193790	4605	4605	4605	4605	0
164	20231106	172500	239193790	4605	4605	4605	4605	0
165	20231106	172400	239193790	4605	4605	4605	4605	0
166	20231106	172300	239193790	4605	4605	4605	4605	0
167	20231106	172200	239193790	4605	4605	4605	4605	0
168	20231106	172100	239193790	4605	4605	4605	4605	0
169	20231106	172000	239193790	4605	4605	4605	4605	0
170	20231106	171900	239193790	4605	4605	4605	4605	0
171	20231106	171800	239193790	4605	4605	4605	4605	0
172	20231106	171700	239193790	4605	4605	4605	4605	0
173	20231106	171600	239193790	4605	4605	4605	4605	0
174	20231106	171500	239193790	4605	4605	4605	4605	0
175	20231106	171400	239193790	4605	4605	4605	4605	0
176	20231106	171300	239193790	4605	4605	4605	4605	0
177	20231106	171200	239193790	4605	4605	4605	4605	0
178	20231106	171100	239193790	4605	4605	4605	4605	0
179	20231106	171000	239193790	4605	4605	4605	4605	0
180	20231106	170900	239193790	4605	4605	4605	4605	0
181	20231106	170800	239193790	4605	4605	4605	4605	0
182	20231106	170700	239193790	4605	4605	4605	4605	1221
183	20231106	170600	239193790	4605	4605	4605	4605	0
184	20231106	170500	239193790	4605	4605	4605	4605	0
185	20231106	170400	239193790	4605	4605	4605	4605	0
186	20231106	170300	239193790	4605	4605	4605	4605	0
187	20231106	170200	239193790	4605	4605	4605	4605	0
188	20231106	170100	239193790	4605	4605	4605	4605	0
189	20231106	170000	239193790	4605	4605	4605	4605	0
190	20231106	165900	239193790	4605	4605	4605	4605	0
191	20231106	165800	239193790	4605	4605	4605	4605	0
192	20231106	165700	239193790	4605	4605	4605	4605	0
193	20231106	165600	239193790	4605	4605	4605	4605	0
194	20231106	165500	239193790	4605	4605	4605	4605	0
195	20231106	165400	239193790	4605	4605	4605	4605	0
196	20231106	165300	239193790	4605	4605	4605	4605	0
197	20231106	165200	239193790	4605	4605	4605	4605	0
198	20231106	165100	239193790	4605	4605	4605	4605	0
199	20231106	165000	239193790	4605	4605	4605	4605	0
200	20231106	164900	239193790	4605	4605	4605	4605	0
201	20231106	164800	239193790	4605	4605	4605	4605	0
202	20231106	164700	239193790	4605	4605	4605	4605	0
203	20231106	164600	239193790	4605	4605	4605	4605	0
204	20231106	164500	239193790	4605	4605	4605	4605	0
205	20231106	164400	239193790	4605	4605	4605	4605	0
206	20231106	164300	239193790	4605	4605	4605	4605	0
207	20231106	164200	239193790	4605	4605	4605	4605	0
208	20231106	164100	239193790	4605	4605	4605	4605	0
209	20231106	164000	239193790	4605	4605	4605	4605	0
210	20231106	163900	239193790	4605	4605	4605	4605	0
211	20231106	163800	239193790	4605	4605	4605	4605	0
212	20231106	163700	239193790	4605	4605	4605	4605	1221
213	20231106	163600	239193790	4605	4605	4605	4605	0
214	20231106	163500	239193790	4605	4605	4605	4605	0
215	20231106	163400	239193790	4605	4605	4605	4605	0
216	20231106	163300	239193790	4605	4605	4605	4605	0
217	20231106	163200	239193790	4605	4605	4605	4605	0
218	20231106	163100	239193790	4605	4605	4605	4605	0
219	20231106	163000	239193790	4605	4605	4605	4605	0
220	20231106	162900	239193790	4605	4605	4605	4605	0
221	20231106	162800	239193790	4605	4605	4605	4605	0
222	20231106	162700	239193790	4605	4605	4605	4605	0
223	20231106	162600	239193790	4605	4605	4605	4605	0
224	20231106	162500	239193790	4605	4605	4605	4605	0
225	20231106	162400	239193790	4605	4605	4605	4605	0
226	20231106	162300	239193790	4605	4605	4605	4605	0
227	20231106	162200	239193790	4605	4605	4605	4605	0
228	20231106	162100	239193790	4605	4605	4605	4605	0
229	20231106	162000	239193790	4605	4605	4605	4605	0
230	20231106	161900	239193790	4605	4605	4605	4605	0
231	20231106	161800	239193790	4605	4605	4605	4605	0
232	20231106	161700	239193790	4605	4605	4605	4605	0
233	20231106	161600	239193790	4605	4605	4605	4605	0
234	20231106	161500	239193790	4605	4605	4605	4605	0
235	20231106	161400	239193790	4605	4605	4605	4605	0
236	20231106	161300	239193790	4605	4605	4605	4605	0
237	20231106	161200	239193790	4605	4605	4605	4605	0
238	20231106	161100	239193790	4605	4605	4605	4605	0
239	20231106	161000	239193790	4605	4605	4605	4605	0
240	20231106	160900	239193790	4605	4605	4605	4605	0
241	20231106	160800	239193790	4605	4605	4605	4605	0
242	20231106	160700	239193790	4605	4605	4605	4605	1221
243	20231106	160600	239193790	4605	4605	4605	4605	0
244	20231106	160500	239193790	4605	4605	4605	4605	0
245	20231106	160400	239193790	4605	4605	4605	4605	0
246	20231106	160300	239193790	4605	4605	4605	4605	0
247	20231106	160200	239193790	4605	4605	4605	4605	0
248	20231106	160100	239193790	4605	4605	4605	4605	0
249	20231106	160000	239193790	4605	4605	4605	4605	0
250	20231106	155900	239193790	4605	4605	4605	4605	0
251	20231106	155800	239193790	4605	4605	4605	4605	0
252	20231106	155700	239193790	4605	4605	4605	4605	0
253	20231106	155600	239193790	4605	4605	4605	4605	0
254	20231106	155500	239193790	4605	4605	4605	4605	0
255	20231106	155400	239193790	4605	4605	4605	4605	0
256	20231106	155300	239193790	4605	4605	4605	4605	0
257	20231106	155200	239193790	4605	4605	4605	4605	0
258	20231106	155100	239193790	4605	4605	4605	4605	0
259	20231106	155000	239193790	4605	4605	4605	4605	0
260	20231106	154900	239193790	4605	4605	4605	4605	0
261	20231106	154800	239193790	4605	4605	4605	4605	0
262	20231106	154700	239193790	4605	4605	4605	4605	0
263	20231106	154600	239193790	4605	4605	4605	4605	0
264	20231106	154500	239193790	4605	4605	4605	4605	0
265	20231106	154400	239193790	4605	4605	4605	4605	0
266	20231106	154300	239193790	4605	4605	4605	4605	0
267	20231106	154200	239193790	4605	4605	4605	4605	0
268	20231106	154100	239193790	4605	4605	4605	4605	0
269	20231106	154000	239193790	4605	4605	4605	4605	0
270	20231106	153900	239193790	4605	4605	4605	4605	0
271	20231106	153800	239193790	4605	4605	4605	4605	0
272	20231106	153700	239193790	4605	4605	4605	4605	1221
273	20231106	153600	239193790	4605	4605	4605	4605	0
274	20231106	153500	239193790	4605	4605	4605	4605	0
275	20231106	153400	239193790	4605	4605	4605	4605	0
276	20231106	153300	239193790	4605	4605	4605	4605	0
277	20231106	153200	239193790	4605	4605	4605	4605	0
278	20231106	153100	239193790	4605	4605	4605	4605	0
279	20231106	153000	239193790	4605	4605	4605	4605	1221
280	20231106	152900	233571085	4640	4640	4640	4640	0
281	20231106	152800	233571085	4640	4640	4640	4640	0
282	20231106	152700	233571085	4640	4640	4640	4640	0
283	20231106	152600	233571085	4640	4640	4640	4640	0
284	20231106	152500	233571085	4640	4640	4640	4640	0
285	20231106	152400	233571085	4640	4640	4640	4640	0
286	20231106	152300	233571085	4640	4640	4640	4640	0
287	20231106	152200	233571085	4640	4640	4640	4640	0
288	20231106	152100	233571085	4640	4640	4640	4640	0
289	20231106	152000	233571085	4640	4640	4640	4640	0
290	20231106	151900	233571085	4640	4640	4640	4640	100
291	20231106	151800	233107085	4640	4620	4640	4620	1049
292	20231106	151700	228247065	4620	4620	4620	4620	0
293	20231106	151600	228247065	4620	4620	4620	4620	0
294	20231106	151500	228247065	4620	4620	4620	4620	122
295	20231106	151400	227683425	4640	4640	4640	4640	0
296	20231106	151300	227683425	4640	4640	4640	4640	320
297	20231106	151200	226198625	4640	4640	4640	4640	50
298	20231106	151100	225966625	4640	4640	4640	4640	1
299	20231106	151000	225961985	4640	4630	4640	4630	92
300	20231106	150900	225535400	4635	4635	4635	4635	0
301	20231106	150800	225535400	4635	4635	4635	4635	0
302	20231106	150700	225535400	4635	4635	4635	4635	0
303	20231106	150600	225535400	4635	4635	4635	4635	70
304	20231106	150500	225210950	4620	4620	4620	4620	281
305	20231106	150400	223912730	4620	4620	4620	4620	0
306	20231106	150300	223912730	4620	4620	4620	4620	0
307	20231106	150200	223912730	4620	4620	4620	4620	0
308	20231106	150100	223912730	4620	4620	4620	4620	0
309	20231106	150000	223912730	4620	4620	4620	4620	2
310	20231106	145900	223903490	4620	4610	4620	4610	326
311	20231106	145800	222397380	4645	4610	4645	4605	1093
312	20231106	145700	217362940	4605	4605	4605	4605	0
313	20231106	145600	217362940	4605	4605	4605	4605	0
314	20231106	145500	217362940	4605	4605	4605	4605	0
315	20231106	145400	217362940	4605	4605	4605	4605	0
316	20231106	145300	217362940	4605	4640	4640	4605	2171
317	20231106	145200	207350305	4640	4640	4640	4640	0
318	20231106	145100	207350305	4640	4640	4640	4640	0
319	20231106	145000	207350305	4640	4640	4640	4640	447
320	20231106	144900	205276225	4615	4615	4615	4615	0
321	20231106	144800	205276225	4615	4615	4615	4615	0
322	20231106	144700	205276225	4615	4615	4615	4615	0
323	20231106	144600	205276225	4615	4615	4615	4615	0
324	20231106	144500	205276225	4615	4615	4615	4615	0
325	20231106	144400	205276225	4615	4615	4615	4615	1
326	20231106	144300	205271610	4640	4640	4640	4640	0
327	20231106	144200	205271610	4640	4630	4640	4630	145
328	20231106	144100	204600170	4605	4605	4605	4605	0
329	20231106	144000	204600170	4605	4605	4605	4605	0
330	20231106	143900	204600170	4605	4605	4605	4605	0
331	20231106	143800	204600170	4605	4605	4605	4605	0
332	20231106	143700	204600170	4605	4605	4605	4605	0
333	20231106	143600	204600170	4605	4605	4605	4605	20
334	20231106	143500	204508070	4605	4630	4630	4605	305
335	20231106	143400	203096045	4610	4610	4610	4610	10
336	20231106	143300	203049945	4605	4605	4605	4605	800
337	20231106	143200	199365945	4605	4605	4605	4605	20
338	20231106	143100	199273845	4635	4635	4635	4635	0
339	20231106	143000	199273845	4635	4635	4635	4635	0
340	20231106	142900	199273845	4635	4635	4635	4635	0
341	20231106	142800	199273845	4635	4635	4635	4635	429
342	20231106	142700	197285430	4645	4645	4645	4645	0
343	20231106	142600	197285430	4645	4640	4645	4640	9
344	20231106	142500	197243630	4635	4635	4635	4635	8
345	20231106	142400	197206550	4635	4635	4635	4635	0
346	20231106	142300	197206550	4635	4635	4635	4635	0
347	20231106	142200	197206550	4635	4635	4635	4635	0
348	20231106	142100	197206550	4635	4645	4645	4635	19
349	20231106	142000	197118475	4635	4635	4635	4635	364
350	20231106	141900	195431335	4605	4605	4605	4605	0
351	20231106	141800	195431335	4605	4605	4605	4605	0
352	20231106	141700	195431335	4605	4605	4605	4605	0
353	20231106	141600	195431335	4605	4605	4605	4605	0
354	20231106	141500	195431335	4605	4605	4605	4605	0
355	20231106	141400	195431335	4605	4640	4640	4605	2
356	20231106	141300	195422090	4620	4620	4620	4620	488
357	20231106	141200	193167530	4620	4620	4620	4620	62
358	20231106	141100	192881090	4600	4600	4600	4600	0
359	20231106	141000	192881090	4600	4600	4600	4600	600
360	20231106	140900	190121090	4595	4595	4595	4595	130
361	20231106	140800	189523740	4600	4605	4605	4600	450
362	20231106	140700	187452245	4625	4625	4625	4625	37
363	20231106	140600	187281120	4625	4625	4625	4625	0
364	20231106	140500	187281120	4625	4625	4625	4625	50
365	20231106	140400	187049870	4625	4625	4625	4625	0
366	20231106	140300	187049870	4625	4625	4625	4625	150
367	20231106	140200	186356120	4625	4625	4625	4625	0
368	20231106	140100	186356120	4625	4625	4625	4625	0
369	20231106	140000	186356120	4625	4625	4625	4625	0
370	20231106	135900	186356120	4625	4625	4625	4625	0
371	20231106	135800	186356120	4625	4625	4625	4625	0
372	20231106	135700	186356120	4625	4625	4625	4625	0
373	20231106	135600	186356120	4625	4610	4625	4610	36
374	20231106	135500	186190145	4605	4605	4605	4605	282
375	20231106	135400	184891535	4605	4605	4605	4605	3
376	20231106	135300	184877720	4605	4605	4605	4605	2
377	20231106	135200	184868510	4610	4625	4625	4610	3000
378	20231106	135100	171014410	4640	4640	4640	4640	0
379	20231106	135000	171014410	4640	4640	4640	4640	0
380	20231106	134900	171014410	4640	4640	4640	4640	0
381	20231106	134800	171014410	4640	4640	4640	4640	0
382	20231106	134700	171014410	4640	4640	4640	4640	1
383	20231106	134600	171009770	4630	4630	4630	4630	0
384	20231106	134500	171009770	4630	4630	4630	4630	0
385	20231106	134400	171009770	4630	4620	4630	4620	941
386	20231106	134300	166655795	4615	4615	4615	4615	0
387	20231106	134200	166655795	4615	4615	4615	4615	0
388	20231106	134100	166655795	4615	4615	4615	4615	0
389	20231106	134000	166655795	4615	4615	4615	4615	0
390	20231106	133900	166655795	4615	4615	4615	4615	0
391	20231106	133800	166655795	4615	4615	4615	4615	8
392	20231106	133700	166618875	4620	4620	4620	4620	457
393	20231106	133600	164507535	4625	4625	4625	4625	0
394	20231106	133500	164507535	4625	4625	4625	4625	0
395	20231106	133400	164507535	4625	4625	4625	4625	11
396	20231106	133300	164456660	4620	4620	4620	4620	0
397	20231106	133200	164456660	4620	4620	4620	4620	0
398	20231106	133100	164456660	4620	4620	4620	4620	8
399	20231106	133000	164419700	4620	4620	4620	4620	30
400	20231106	132900	164281100	4625	4625	4625	4625	101
401	20231106	132800	163813975	4625	4625	4625	4625	41
402	20231106	132700	163624350	4620	4620	4620	4620	26
403	20231106	132600	163504230	4630	4630	4630	4630	0
404	20231106	132500	163504230	4630	4630	4630	4630	1
405	20231106	132400	163499600	4625	4625	4625	4625	0
406	20231106	132300	163499600	4625	4625	4625	4625	0
407	20231106	132200	163499600	4625	4625	4625	4625	0
408	20231106	132100	163499600	4625	4625	4625	4625	0
409	20231106	132000	163499600	4625	4625	4625	4625	21
410	20231106	131900	163402475	4630	4630	4630	4630	333
411	20231106	131800	161860685	4630	4630	4630	4630	0
412	20231106	131700	161860685	4630	4630	4630	4630	1
413	20231106	131600	161856055	4620	4620	4620	4620	84
414	20231106	131500	161467975	4620	4620	4620	4620	0
415	20231106	131400	161467975	4620	4620	4620	4620	500
416	20231106	131300	159157975	4620	4620	4620	4620	4
417	20231106	131200	159139495	4630	4630	4630	4630	0
418	20231106	131100	159139495	4630	4630	4630	4630	3
419	20231106	131000	159125605	4630	4630	4630	4630	1
420	20231106	130900	159120975	4630	4630	4630	4630	2
421	20231106	130800	159111715	4620	4620	4620	4620	0
422	20231106	130700	159111715	4620	4620	4620	4620	0
423	20231106	130600	159111715	4620	4630	4630	4620	63
424	20231106	130500	158820575	4630	4630	4630	4630	0
425	20231106	130400	158820575	4630	4635	4635	4630	230
426	20231106	130300	157755010	4655	4655	4655	4655	0
427	20231106	130200	157755010	4655	4655	4655	4655	300
428	20231106	130100	156358510	4655	4655	4655	4655	1
429	20231106	130000	156353855	4640	4640	4640	4640	215
430	20231106	125900	155356255	4655	4655	4655	4655	1
431	20231106	125800	155351600	4640	4640	4640	4640	214
432	20231106	125700	154358640	4645	4645	4645	4645	15
433	20231106	125600	154288965	4660	4660	4660	4660	0
434	20231106	125500	154288965	4660	4660	4660	4660	0
435	20231106	125400	154288965	4660	4660	4660	4660	0
436	20231106	125300	154288965	4660	4660	4660	4660	0
437	20231106	125200	154288965	4660	4660	4660	4660	0
438	20231106	125100	154288965	4660	4660	4660	4660	0
439	20231106	125000	154288965	4660	4660	4660	4660	0
440	20231106	124900	154288965	4660	4660	4660	4660	27
441	20231106	124800	154163145	4660	4660	4660	4660	0
442	20231106	124700	154163145	4660	4660	4660	4660	0
443	20231106	124600	154163145	4660	4660	4660	4660	0
444	20231106	124500	154163145	4660	4660	4660	4660	0
445	20231106	124400	154163145	4660	4660	4660	4660	0
446	20231106	124300	154163145	4660	4660	4660	4660	35
447	20231106	124200	154000045	4660	4660	4660	4660	0
448	20231106	124100	154000045	4660	4660	4660	4660	52
449	20231106	124000	153757725	4660	4660	4660	4660	0
450	20231106	123900	153757725	4660	4660	4660	4660	0
451	20231106	123800	153757725	4660	4660	4660	4660	1
452	20231106	123700	153753065	4660	4660	4660	4660	0
453	20231106	123600	153753065	4660	4660	4660	4660	0
454	20231106	123500	153753065	4660	4660	4660	4660	0
455	20231106	123400	153753065	4660	4660	4660	4660	0
456	20231106	123300	153753065	4660	4660	4660	4660	0
457	20231106	123200	153753065	4660	4660	4660	4660	300
458	20231106	123100	152355065	4660	4660	4660	4660	0
459	20231106	123000	152355065	4660	4635	4660	4635	6
460	20231106	122900	152327230	4635	4635	4635	4635	20
461	20231106	122800	152234530	4660	4660	4660	4660	0
462	20231106	122700	152234530	4660	4660	4660	4660	0
463	20231106	122600	152234530	4660	4660	4660	4660	0
464	20231106	122500	152234530	4660	4660	4660	4660	0
465	20231106	122400	152234530	4660	4660	4660	4660	0
466	20231106	122300	152234530	4660	4660	4660	4660	0
467	20231106	122200	152234530	4660	4660	4660	4660	0
468	20231106	122100	152234530	4660	4660	4660	4660	0
469	20231106	122000	152234530	4660	4660	4660	4660	0
470	20231106	121900	152234530	4660	4660	4660	4660	0
471	20231106	121800	152234530	4660	4660	4660	4660	12
472	20231106	121700	152178610	4660	4660	4660	4660	0
473	20231106	121600	152178610	4660	4660	4660	4660	0
474	20231106	121500	152178610	4660	4655	4660	4655	237
475	20231106	121400	151075370	4655	4625	4655	4625	7
476	20231106	121300	151042935	4625	4625	4625	4625	30
477	20231106	121200	150904185	4655	4655	4655	4655	0
478	20231106	121100	150904185	4655	4655	4655	4655	0
479	20231106	121000	150904185	4655	4655	4655	4655	0
480	20231106	120900	150904185	4655	4655	4655	4655	4
481	20231106	120800	150885565	4655	4655	4655	4655	1
482	20231106	120700	150880910	4620	4625	4625	4620	250
483	20231106	120600	149725760	4675	4675	4675	4675	0
484	20231106	120500	149725760	4675	4625	4675	4625	401
485	20231106	120400	147871085	4635	4650	4650	4635	629
486	20231106	120300	144952670	4670	4670	4670	4670	0
487	20231106	120200	144952670	4670	4690	4690	4670	816
488	20231106	120100	141141930	4690	4690	4690	4690	2
489	20231106	120000	141132550	4670	4690	4690	4670	45
490	20231106	115900	140922380	4670	4670	4670	4670	0
491	20231106	115800	140922380	4670	4670	4670	4670	0
492	20231106	115700	140922380	4670	4670	4670	4670	0
493	20231106	115600	140922380	4670	4670	4670	4670	50
494	20231106	115500	140688880	4700	4700	4700	4700	0
495	20231106	115400	140688880	4700	4700	4700	4700	90
496	20231106	115300	140265880	4700	4700	4700	4700	170
497	20231106	115200	139466880	4700	4700	4700	4700	11
498	20231106	115100	139415180	4700	4700	4700	4700	30
499	20231106	115000	139274180	4700	4700	4700	4700	30
500	20231106	114900	139133180	4670	4670	4670	4670	133
501	20231106	114800	138512070	4685	4685	4685	4685	0
502	20231106	114700	138512070	4685	4685	4685	4685	0
503	20231106	114600	138512070	4685	4685	4685	4685	0
504	20231106	114500	138512070	4685	4685	4685	4685	210
505	20231106	114400	137528220	4685	4685	4685	4685	8
506	20231106	114300	137490740	4670	4670	4670	4670	74
507	20231106	114200	137145160	4670	4625	4670	4625	251
508	20231106	114100	135984240	4650	4650	4650	4650	0
509	20231106	114000	135984240	4650	4645	4650	4645	535
510	20231106	113900	133499015	4615	4615	4615	4615	0
511	20231106	113800	133499015	4615	4615	4615	4615	0
512	20231106	113700	133499015	4615	4615	4615	4615	0
513	20231106	113600	133499015	4615	4620	4620	4615	200
514	20231106	113500	132575515	4645	4645	4645	4645	3
515	20231106	113400	132561580	4645	4645	4645	4645	220
516	20231106	113300	131539680	4645	4645	4645	4645	1
517	20231106	113200	131535035	4615	4615	4615	4615	0
518	20231106	113100	131535035	4615	4615	4615	4615	698
519	20231106	113000	128313765	4630	4615	4630	4615	282
520	20231106	112900	127012320	4650	4650	4650	4650	0
521	20231106	112800	127012320	4650	4650	4650	4650	0
522	20231106	112700	127012320	4650	4650	4650	4650	0
523	20231106	112600	127012320	4650	4650	4650	4650	0
524	20231106	112500	127012320	4650	4650	4650	4650	17
525	20231106	112400	126933270	4620	4650	4670	4620	144
526	20231106	112300	126265270	4615	4615	4615	4615	0
527	20231106	112200	126265270	4615	4615	4615	4615	0
528	20231106	112100	126265270	4615	4615	4615	4615	0
529	20231106	112000	126265270	4615	4655	4660	4615	56
530	20231106	111900	126006575	4645	4645	4645	4645	0
531	20231106	111800	126006575	4645	4645	4645	4645	0
532	20231106	111700	126006575	4645	4645	4645	4645	7
533	20231106	111600	125974060	4645	4645	4645	4645	35
534	20231106	111500	125811485	4605	4625	4625	4605	200
535	20231106	111400	124887925	4675	4675	4675	4675	0
536	20231106	111300	124887925	4675	4665	4675	4665	105
537	20231106	111200	124397565	4620	4610	4670	4610	167
538	20231106	111100	123626295	4610	4685	4685	4605	2567
539	20231106	111000	111644700	4690	4690	4690	4690	130
540	20231106	110900	111035000	4700	4700	4700	4700	0
541	20231106	110800	111035000	4700	4700	4700	4700	0
542	20231106	110700	111035000	4700	4700	4700	4700	172
543	20231106	110600	110226600	4700	4700	4700	4700	0
544	20231106	110500	110226600	4700	4700	4700	4700	0
545	20231106	110400	110226600	4700	4700	4700	4700	0
546	20231106	110300	110226600	4700	4700	4700	4700	0
547	20231106	110200	110226600	4700	4690	4700	4690	97
548	20231106	110100	109771640	4700	4700	4700	4700	7
549	20231106	110000	109738740	4700	4700	4700	4700	0
550	20231106	105900	109738740	4700	4720	4720	4700	880
551	20231106	105800	105596740	4755	4755	4755	4755	0
552	20231106	105700	105596740	4755	4755	4755	4755	0
553	20231106	105600	105596740	4755	4755	4755	4755	0
554	20231106	105500	105596740	4755	4755	4755	4755	0
555	20231106	105400	105596740	4755	4720	4755	4720	251
556	20231106	105300	104411985	4725	4770	4770	4725	1380
557	20231106	105200	97884535	4740	4740	4740	4740	44
558	20231106	105100	97675975	4770	4770	4770	4770	0
559	20231106	105000	97675975	4770	4770	4770	4770	8
560	20231106	104900	97637815	4770	4770	4770	4770	35
561	20231106	104800	97470865	4770	4770	4770	4770	0
562	20231106	104700	97470865	4770	4770	4770	4770	0
563	20231106	104600	97470865	4770	4770	4770	4770	2
564	20231106	104500	97461325	4770	4770	4770	4770	0
565	20231106	104400	97461325	4770	4770	4770	4770	8
566	20231106	104300	97423165	4780	4780	4780	4780	0
567	20231106	104200	97423165	4780	4765	4780	4765	100
568	20231106	104100	96945935	4730	4735	4735	4730	500
569	20231106	104000	94580665	4775	4775	4775	4775	193
570	20231106	103900	93659090	4770	4770	4770	4770	207
571	20231106	103800	92671700	4770	4770	4770	4770	0
572	20231106	103700	92671700	4770	4770	4770	4770	0
573	20231106	103600	92671700	4770	4770	4770	4770	0
574	20231106	103500	92671700	4770	4770	4770	4770	104
575	20231106	103400	92175620	4735	4740	4740	4735	108
576	20231106	103300	91664025	4780	4780	4780	4780	17
577	20231106	103200	91582765	4780	4785	4785	4780	4
578	20231106	103100	91563630	4785	4780	4785	4740	124
579	20231106	103000	90972875	4755	4760	4760	4755	229
580	20231106	102900	89883745	4805	4805	4805	4805	200
581	20231106	102800	88922745	4810	4810	4810	4810	38
582	20231106	102700	88739965	4815	4815	4815	4815	16
583	20231106	102600	88662925	4820	4820	4820	4820	0
584	20231106	102500	88662925	4820	4800	4820	4800	320
585	20231106	102400	87123600	4805	4805	4805	4805	0
586	20231106	102300	87123600	4805	4805	4805	4805	58
587	20231106	102200	86844910	4780	4780	4780	4780	312
588	20231106	102100	85353550	4780	4780	4780	4780	3
589	20231106	102000	85339210	4780	4780	4780	4780	1
590	20231106	101900	85334430	4780	4780	4780	4780	12
591	20231106	101800	85277070	4780	4780	4780	4780	69
592	20231106	101700	84947250	4780	4755	4780	4755	302
593	20231106	101600	83510180	4730	4730	4730	4730	8
594	20231106	101500	83472340	4730	4730	4730	4730	0
595	20231106	101400	83472340	4730	4730	4730	4730	0
596	20231106	101300	83472340	4730	4730	4730	4730	0
597	20231106	101200	83472340	4730	4730	4730	4730	0
598	20231106	101100	83472340	4730	4755	4755	4730	21
599	20231106	101000	83372660	4755	4755	4755	4755	5
600	20231106	100900	83348885	4755	4755	4755	4755	0
601	20231106	100800	83348885	4755	4755	4755	4755	20
602	20231106	100700	83253785	4755	4730	4755	4730	151
603	20231106	100600	82539530	4730	4735	4735	4730	1247
604	20231106	100500	76640740	4735	4735	4735	4735	0
605	20231106	100400	76640740	4735	4735	4735	4735	10
606	20231106	100300	76593390	4730	4735	4735	4730	1181
607	20231106	100200	71002740	4735	4735	4735	4735	0
608	20231106	100100	71002740	4735	4735	4735	4735	0
609	20231106	100000	71002740	4735	4730	4735	4730	180
610	20231106	095900	70150860	4715	4715	4715	4715	0
611	20231106	095800	70150860	4715	4715	4715	4715	0
612	20231106	095700	70150860	4715	4715	4715	4715	0
613	20231106	095600	70150860	4715	4715	4715	4715	15
614	20231106	095500	70080135	4705	4710	4710	4705	125
615	20231106	095400	69492005	4710	4710	4710	4710	5
616	20231106	095300	69468455	4710	4710	4710	4710	237
617	20231106	095200	68352185	4730	4720	4730	4720	740
618	20231106	095100	64853105	4720	4720	4720	4720	0
619	20231106	095000	64853105	4720	4700	4720	4690	1071
620	20231106	094900	59812205	4700	4700	4700	4700	0
621	20231106	094800	59812205	4700	4700	4700	4700	0
622	20231106	094700	59812205	4700	4705	4705	4700	139
623	20231106	094600	59158820	4715	4715	4715	4715	0
624	20231106	094500	59158820	4715	4715	4715	4715	1
625	20231106	094400	59154105	4690	4690	4690	4690	531
626	20231106	094300	56663715	4690	4695	4705	4690	1739
627	20231106	094200	48497230	4695	4690	4695	4690	6
628	20231106	094100	48469075	4690	4690	4690	4690	10
629	20231106	094000	48422175	4690	4690	4690	4690	92
630	20231106	093900	47990695	4690	4690	4690	4690	13
631	20231106	093800	47929725	4700	4700	4700	4700	17
632	20231106	093700	47849825	4700	4685	4705	4685	95
633	20231106	093600	47404155	4685	4685	4685	4685	315
634	20231106	093500	45928380	4710	4710	4715	4710	245
635	20231106	093400	44773705	4710	4710	4710	4710	117
636	20231106	093300	44222635	4710	4710	4710	4710	15
637	20231106	093200	44151985	4720	4720	4720	4720	12
638	20231106	093100	44095345	4720	4715	4720	4710	3
639	20231106	093000	44081200	4690	4690	4690	4690	10
640	20231106	092900	44034300	4720	4690	4720	4690	67
641	20231106	092800	43720010	4735	4735	4735	4735	0
642	20231106	092700	43720010	4735	4735	4735	4735	0
643	20231106	092600	43720010	4735	4725	4735	4725	47
644	20231106	092500	43497555	4735	4730	4735	4730	2
645	20231106	092400	43488090	4685	4685	4685	4685	0
646	20231106	092300	43488090	4685	4725	4725	4685	280
647	20231106	092200	42176250	4685	4685	4685	4685	28
648	20231106	092100	42045070	4735	4725	4735	4725	23
649	20231106	092000	41936175	4690	4690	4690	4690	0
650	20231106	091900	41936175	4690	4690	4690	4690	27
651	20231106	091800	41809545	4735	4735	4735	4735	0
652	20231106	091700	41809545	4735	4735	4735	4735	0
653	20231106	091600	41809545	4735	4730	4735	4730	10
654	20231106	091500	41762215	4735	4705	4735	4705	126
655	20231106	091400	41167805	4705	4705	4705	4705	2
656	20231106	091300	41158395	4755	4680	4755	4680	56
657	20231106	091200	40896015	4780	4715	4780	4715	133
658	20231106	091100	40263460	4715	4680	4715	4680	251
659	20231106	091000	39083145	4680	4680	4680	4680	0
660	20231106	090900	39083145	4680	4645	4700	4645	959
661	20231106	090800	34601085	4665	4710	4710	4615	824
662	20231106	090700	30779160	4720	4730	4730	4700	1261
663	20231106	090600	24825215	4735	4760	4795	4735	887
664	20231106	090500	20613505	4795	4765	4795	4760	1126
665	20231106	090400	15250305	4765	4785	4785	4765	99
666	20231106	090300	14777850	4775	4775	4775	4775	5
667	20231106	090200	14753975	4775	4800	4800	4775	296
668	20231106	090100	13340445	4800	4800	4800	4800	395
669	20231106	090000	11444445	4800	4825	4825	4800	1932