KissMeData/237750/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204400	139077700	5290	5290	5290	5290	2139
3	20231106	204300	139077700	5290	5290	5290	5290	0
4	20231106	204200	139077700	5290	5290	5290	5290	0
5	20231106	204100	139077700	5290	5290	5290	5290	0
6	20231106	204000	139077700	5290	5290	5290	5290	0
7	20231106	203900	139077700	5290	5290	5290	5290	0
8	20231106	203800	139077700	5290	5290	5290	5290	0
9	20231106	203700	139077700	5290	5290	5290	5290	0
10	20231106	203600	139077700	5290	5290	5290	5290	0
11	20231106	203500	139077700	5290	5290	5290	5290	0
12	20231106	203400	139077700	5290	5290	5290	5290	0
13	20231106	203300	139077700	5290	5290	5290	5290	0
14	20231106	203200	139077700	5290	5290	5290	5290	0
15	20231106	203100	139077700	5290	5290	5290	5290	0
16	20231106	203000	139077700	5290	5290	5290	5290	0
17	20231106	202900	139077700	5290	5290	5290	5290	0
18	20231106	202800	139077700	5290	5290	5290	5290	0
19	20231106	202700	139077700	5290	5290	5290	5290	0
20	20231106	202600	139077700	5290	5290	5290	5290	0
21	20231106	202500	139077700	5290	5290	5290	5290	0
22	20231106	202400	139077700	5290	5290	5290	5290	0
23	20231106	202300	139077700	5290	5290	5290	5290	0
24	20231106	202200	139077700	5290	5290	5290	5290	0
25	20231106	202100	139077700	5290	5290	5290	5290	0
26	20231106	202000	139077700	5290	5290	5290	5290	0
27	20231106	201900	139077700	5290	5290	5290	5290	0
28	20231106	201800	139077700	5290	5290	5290	5290	0
29	20231106	201700	139077700	5290	5290	5290	5290	0
30	20231106	201600	139077700	5290	5290	5290	5290	0
31	20231106	201500	139077700	5290	5290	5290	5290	0
32	20231106	201400	139077700	5290	5290	5290	5290	2139
33	20231106	201300	139077700	5290	5290	5290	5290	0
34	20231106	201200	139077700	5290	5290	5290	5290	0
35	20231106	201100	139077700	5290	5290	5290	5290	0
36	20231106	201000	139077700	5290	5290	5290	5290	0
37	20231106	200900	139077700	5290	5290	5290	5290	0
38	20231106	200800	139077700	5290	5290	5290	5290	0
39	20231106	200700	139077700	5290	5290	5290	5290	0
40	20231106	200600	139077700	5290	5290	5290	5290	0
41	20231106	200500	139077700	5290	5290	5290	5290	0
42	20231106	200400	139077700	5290	5290	5290	5290	0
43	20231106	200300	139077700	5290	5290	5290	5290	0
44	20231106	200200	139077700	5290	5290	5290	5290	0
45	20231106	200100	139077700	5290	5290	5290	5290	0
46	20231106	200000	139077700	5290	5290	5290	5290	0
47	20231106	195900	139077700	5290	5290	5290	5290	0
48	20231106	195800	139077700	5290	5290	5290	5290	0
49	20231106	195700	139077700	5290	5290	5290	5290	0
50	20231106	195600	139077700	5290	5290	5290	5290	0
51	20231106	195500	139077700	5290	5290	5290	5290	0
52	20231106	195400	139077700	5290	5290	5290	5290	0
53	20231106	195300	139077700	5290	5290	5290	5290	0
54	20231106	195200	139077700	5290	5290	5290	5290	0
55	20231106	195100	139077700	5290	5290	5290	5290	0
56	20231106	195000	139077700	5290	5290	5290	5290	0
57	20231106	194900	139077700	5290	5290	5290	5290	0
58	20231106	194800	139077700	5290	5290	5290	5290	0
59	20231106	194700	139077700	5290	5290	5290	5290	0
60	20231106	194600	139077700	5290	5290	5290	5290	0
61	20231106	194500	139077700	5290	5290	5290	5290	0
62	20231106	194400	139077700	5290	5290	5290	5290	2139
63	20231106	194300	139077700	5290	5290	5290	5290	0
64	20231106	194200	139077700	5290	5290	5290	5290	0
65	20231106	194100	139077700	5290	5290	5290	5290	0
66	20231106	194000	139077700	5290	5290	5290	5290	0
67	20231106	193900	139077700	5290	5290	5290	5290	0
68	20231106	193800	139077700	5290	5290	5290	5290	0
69	20231106	193700	139077700	5290	5290	5290	5290	0
70	20231106	193600	139077700	5290	5290	5290	5290	0
71	20231106	193500	139077700	5290	5290	5290	5290	0
72	20231106	193400	139077700	5290	5290	5290	5290	0
73	20231106	193300	139077700	5290	5290	5290	5290	0
74	20231106	193200	139077700	5290	5290	5290	5290	0
75	20231106	193100	139077700	5290	5290	5290	5290	0
76	20231106	193000	139077700	5290	5290	5290	5290	0
77	20231106	192900	139077700	5290	5290	5290	5290	0
78	20231106	192800	139077700	5290	5290	5290	5290	0
79	20231106	192700	139077700	5290	5290	5290	5290	0
80	20231106	192600	139077700	5290	5290	5290	5290	0
81	20231106	192500	139077700	5290	5290	5290	5290	0
82	20231106	192400	139077700	5290	5290	5290	5290	0
83	20231106	192300	139077700	5290	5290	5290	5290	0
84	20231106	192200	139077700	5290	5290	5290	5290	0
85	20231106	192100	139077700	5290	5290	5290	5290	0
86	20231106	192000	139077700	5290	5290	5290	5290	0
87	20231106	191900	139077700	5290	5290	5290	5290	0
88	20231106	191800	139077700	5290	5290	5290	5290	0
89	20231106	191700	139077700	5290	5290	5290	5290	0
90	20231106	191600	139077700	5290	5290	5290	5290	0
91	20231106	191500	139077700	5290	5290	5290	5290	0
92	20231106	191400	139077700	5290	5290	5290	5290	2139
93	20231106	191300	139077700	5290	5290	5290	5290	0
94	20231106	191200	139077700	5290	5290	5290	5290	0
95	20231106	191100	139077700	5290	5290	5290	5290	0
96	20231106	191000	139077700	5290	5290	5290	5290	0
97	20231106	190900	139077700	5290	5290	5290	5290	0
98	20231106	190800	139077700	5290	5290	5290	5290	0
99	20231106	190700	139077700	5290	5290	5290	5290	0
100	20231106	190600	139077700	5290	5290	5290	5290	0
101	20231106	190500	139077700	5290	5290	5290	5290	0
102	20231106	190400	139077700	5290	5290	5290	5290	0
103	20231106	190300	139077700	5290	5290	5290	5290	0
104	20231106	190200	139077700	5290	5290	5290	5290	0
105	20231106	190100	139077700	5290	5290	5290	5290	0
106	20231106	190000	139077700	5290	5290	5290	5290	0
107	20231106	185900	139077700	5290	5290	5290	5290	0
108	20231106	185800	139077700	5290	5290	5290	5290	0
109	20231106	185700	139077700	5290	5290	5290	5290	0
110	20231106	185600	139077700	5290	5290	5290	5290	0
111	20231106	185500	139077700	5290	5290	5290	5290	0
112	20231106	185400	139077700	5290	5290	5290	5290	0
113	20231106	185300	139077700	5290	5290	5290	5290	0
114	20231106	185200	139077700	5290	5290	5290	5290	0
115	20231106	185100	139077700	5290	5290	5290	5290	0
116	20231106	185000	139077700	5290	5290	5290	5290	0
117	20231106	184900	139077700	5290	5290	5290	5290	0
118	20231106	184800	139077700	5290	5290	5290	5290	0
119	20231106	184700	139077700	5290	5290	5290	5290	0
120	20231106	184600	139077700	5290	5290	5290	5290	0
121	20231106	184500	139077700	5290	5290	5290	5290	0
122	20231106	184400	139077700	5290	5290	5290	5290	2139
123	20231106	184300	139077700	5290	5290	5290	5290	0
124	20231106	184200	139077700	5290	5290	5290	5290	0
125	20231106	184100	139077700	5290	5290	5290	5290	0
126	20231106	184000	139077700	5290	5290	5290	5290	0
127	20231106	183900	139077700	5290	5290	5290	5290	0
128	20231106	183800	139077700	5290	5290	5290	5290	0
129	20231106	183700	139077700	5290	5290	5290	5290	0
130	20231106	183600	139077700	5290	5290	5290	5290	0
131	20231106	183500	139077700	5290	5290	5290	5290	0
132	20231106	183400	139077700	5290	5290	5290	5290	0
133	20231106	183300	139077700	5290	5290	5290	5290	0
134	20231106	183200	139077700	5290	5290	5290	5290	0
135	20231106	183100	139077700	5290	5290	5290	5290	0
136	20231106	183000	139077700	5290	5290	5290	5290	0
137	20231106	182900	139077700	5290	5290	5290	5290	0
138	20231106	182800	139077700	5290	5290	5290	5290	0
139	20231106	182700	139077700	5290	5290	5290	5290	0
140	20231106	182600	139077700	5290	5290	5290	5290	0
141	20231106	182500	139077700	5290	5290	5290	5290	0
142	20231106	182400	139077700	5290	5290	5290	5290	0
143	20231106	182300	139077700	5290	5290	5290	5290	0
144	20231106	182200	139077700	5290	5290	5290	5290	0
145	20231106	182100	139077700	5290	5290	5290	5290	0
146	20231106	182000	139077700	5290	5290	5290	5290	0
147	20231106	181900	139077700	5290	5290	5290	5290	0
148	20231106	181800	139077700	5290	5290	5290	5290	0
149	20231106	181700	139077700	5290	5290	5290	5290	0
150	20231106	181600	139077700	5290	5290	5290	5290	0
151	20231106	181500	139077700	5290	5290	5290	5290	0
152	20231106	181400	139077700	5290	5290	5290	5290	2139
153	20231106	181300	139077700	5290	5290	5290	5290	0
154	20231106	181200	139077700	5290	5290	5290	5290	0
155	20231106	181100	139077700	5290	5290	5290	5290	0
156	20231106	181000	139077700	5290	5290	5290	5290	0
157	20231106	180900	139077700	5290	5290	5290	5290	0
158	20231106	180800	139077700	5290	5290	5290	5290	0
159	20231106	180700	139077700	5290	5290	5290	5290	0
160	20231106	180600	139077700	5290	5290	5290	5290	0
161	20231106	180500	139077700	5290	5290	5290	5290	0
162	20231106	180400	139077700	5290	5290	5290	5290	0
163	20231106	180300	139077700	5290	5290	5290	5290	0
164	20231106	180200	139077700	5290	5290	5290	5290	0
165	20231106	180100	139077700	5290	5290	5290	5290	0
166	20231106	180000	139077700	5290	5290	5290	5290	0
167	20231106	175900	139077700	5290	5290	5290	5290	0
168	20231106	175800	139077700	5290	5290	5290	5290	0
169	20231106	175700	139077700	5290	5290	5290	5290	0
170	20231106	175600	139077700	5290	5290	5290	5290	0
171	20231106	175500	139077700	5290	5290	5290	5290	0
172	20231106	175400	139077700	5290	5290	5290	5290	0
173	20231106	175300	139077700	5290	5290	5290	5290	0
174	20231106	175200	139077700	5290	5290	5290	5290	0
175	20231106	175100	139077700	5290	5290	5290	5290	0
176	20231106	175000	139077700	5290	5290	5290	5290	0
177	20231106	174900	139077700	5290	5290	5290	5290	0
178	20231106	174800	139077700	5290	5290	5290	5290	0
179	20231106	174700	139077700	5290	5290	5290	5290	0
180	20231106	174600	139077700	5290	5290	5290	5290	0
181	20231106	174500	139077700	5290	5290	5290	5290	0
182	20231106	174400	139077700	5290	5290	5290	5290	2139
183	20231106	174300	139077700	5290	5290	5290	5290	0
184	20231106	174200	139077700	5290	5290	5290	5290	0
185	20231106	174100	139077700	5290	5290	5290	5290	0
186	20231106	174000	139077700	5290	5290	5290	5290	0
187	20231106	173900	139077700	5290	5290	5290	5290	0
188	20231106	173800	139077700	5290	5290	5290	5290	0
189	20231106	173700	139077700	5290	5290	5290	5290	0
190	20231106	173600	139077700	5290	5290	5290	5290	0
191	20231106	173500	139077700	5290	5290	5290	5290	0
192	20231106	173400	139077700	5290	5290	5290	5290	0
193	20231106	173300	139077700	5290	5290	5290	5290	0
194	20231106	173200	139077700	5290	5290	5290	5290	0
195	20231106	173100	139077700	5290	5290	5290	5290	0
196	20231106	173000	139077700	5290	5290	5290	5290	0
197	20231106	172900	139077700	5290	5290	5290	5290	0
198	20231106	172800	139077700	5290	5290	5290	5290	0
199	20231106	172700	139077700	5290	5290	5290	5290	0
200	20231106	172600	139077700	5290	5290	5290	5290	0
201	20231106	172500	139077700	5290	5290	5290	5290	0
202	20231106	172400	139077700	5290	5290	5290	5290	0
203	20231106	172300	139077700	5290	5290	5290	5290	0
204	20231106	172200	139077700	5290	5290	5290	5290	0
205	20231106	172100	139077700	5290	5290	5290	5290	0
206	20231106	172000	139077700	5290	5290	5290	5290	0
207	20231106	171900	139077700	5290	5290	5290	5290	0
208	20231106	171800	139077700	5290	5290	5290	5290	0
209	20231106	171700	139077700	5290	5290	5290	5290	0
210	20231106	171600	139077700	5290	5290	5290	5290	0
211	20231106	171500	139077700	5290	5290	5290	5290	0
212	20231106	171400	139077700	5290	5290	5290	5290	2139
213	20231106	171300	139077700	5290	5290	5290	5290	0
214	20231106	171200	139077700	5290	5290	5290	5290	0
215	20231106	171100	139077700	5290	5290	5290	5290	0
216	20231106	171000	139077700	5290	5290	5290	5290	0
217	20231106	170900	139077700	5290	5290	5290	5290	0
218	20231106	170800	139077700	5290	5290	5290	5290	0
219	20231106	170700	139077700	5290	5290	5290	5290	0
220	20231106	170600	139077700	5290	5290	5290	5290	0
221	20231106	170500	139077700	5290	5290	5290	5290	0
222	20231106	170400	139077700	5290	5290	5290	5290	0
223	20231106	170300	139077700	5290	5290	5290	5290	0
224	20231106	170200	139077700	5290	5290	5290	5290	0
225	20231106	170100	139077700	5290	5290	5290	5290	0
226	20231106	170000	139077700	5290	5290	5290	5290	0
227	20231106	165900	139077700	5290	5290	5290	5290	0
228	20231106	165800	139077700	5290	5290	5290	5290	0
229	20231106	165700	139077700	5290	5290	5290	5290	0
230	20231106	165600	139077700	5290	5290	5290	5290	0
231	20231106	165500	139077700	5290	5290	5290	5290	0
232	20231106	165400	139077700	5290	5290	5290	5290	0
233	20231106	165300	139077700	5290	5290	5290	5290	0
234	20231106	165200	139077700	5290	5290	5290	5290	0
235	20231106	165100	139077700	5290	5290	5290	5290	0
236	20231106	165000	139077700	5290	5290	5290	5290	0
237	20231106	164900	139077700	5290	5290	5290	5290	0
238	20231106	164800	139077700	5290	5290	5290	5290	0
239	20231106	164700	139077700	5290	5290	5290	5290	0
240	20231106	164600	139077700	5290	5290	5290	5290	0
241	20231106	164500	139077700	5290	5290	5290	5290	0
242	20231106	164400	139077700	5290	5290	5290	5290	2139
243	20231106	164300	139077700	5290	5290	5290	5290	0
244	20231106	164200	139077700	5290	5290	5290	5290	0
245	20231106	164100	139077700	5290	5290	5290	5290	0
246	20231106	164000	139077700	5290	5290	5290	5290	0
247	20231106	163900	139077700	5290	5290	5290	5290	0
248	20231106	163800	139077700	5290	5290	5290	5290	0
249	20231106	163700	139077700	5290	5290	5290	5290	0
250	20231106	163600	139077700	5290	5290	5290	5290	0
251	20231106	163500	139077700	5290	5290	5290	5290	0
252	20231106	163400	139077700	5290	5290	5290	5290	0
253	20231106	163300	139077700	5290	5290	5290	5290	0
254	20231106	163200	139077700	5290	5290	5290	5290	0
255	20231106	163100	139077700	5290	5290	5290	5290	0
256	20231106	163000	139077700	5290	5290	5290	5290	0
257	20231106	162900	139077700	5290	5290	5290	5290	0
258	20231106	162800	139077700	5290	5290	5290	5290	0
259	20231106	162700	139077700	5290	5290	5290	5290	0
260	20231106	162600	139077700	5290	5290	5290	5290	0
261	20231106	162500	139077700	5290	5290	5290	5290	0
262	20231106	162400	139077700	5290	5290	5290	5290	0
263	20231106	162300	139077700	5290	5290	5290	5290	0
264	20231106	162200	139077700	5290	5290	5290	5290	0
265	20231106	162100	139077700	5290	5290	5290	5290	0
266	20231106	162000	139077700	5290	5290	5290	5290	0
267	20231106	161900	139077700	5290	5290	5290	5290	0
268	20231106	161800	139077700	5290	5290	5290	5290	0
269	20231106	161700	139077700	5290	5290	5290	5290	0
270	20231106	161600	139077700	5290	5290	5290	5290	0
271	20231106	161500	139077700	5290	5290	5290	5290	0
272	20231106	161400	139077700	5290	5290	5290	5290	2139
273	20231106	161300	139077700	5290	5290	5290	5290	0
274	20231106	161200	139077700	5290	5290	5290	5290	0
275	20231106	161100	139077700	5290	5290	5290	5290	0
276	20231106	161000	139077700	5290	5290	5290	5290	0
277	20231106	160900	139077700	5290	5290	5290	5290	0
278	20231106	160800	139077700	5290	5290	5290	5290	0
279	20231106	160700	139077700	5290	5290	5290	5290	0
280	20231106	160600	139077700	5290	5290	5290	5290	0
281	20231106	160500	139077700	5290	5290	5290	5290	0
282	20231106	160400	139077700	5290	5290	5290	5290	0
283	20231106	160300	139077700	5290	5290	5290	5290	0
284	20231106	160200	139077700	5290	5290	5290	5290	0
285	20231106	160100	139077700	5290	5290	5290	5290	0
286	20231106	160000	139077700	5290	5290	5290	5290	0
287	20231106	155900	139077700	5290	5290	5290	5290	0
288	20231106	155800	139077700	5290	5290	5290	5290	0
289	20231106	155700	139077700	5290	5290	5290	5290	0
290	20231106	155600	139077700	5290	5290	5290	5290	0
291	20231106	155500	139077700	5290	5290	5290	5290	0
292	20231106	155400	139077700	5290	5290	5290	5290	0
293	20231106	155300	139077700	5290	5290	5290	5290	0
294	20231106	155200	139077700	5290	5290	5290	5290	0
295	20231106	155100	139077700	5290	5290	5290	5290	0
296	20231106	155000	139077700	5290	5290	5290	5290	0
297	20231106	154900	139077700	5290	5290	5290	5290	0
298	20231106	154800	139077700	5290	5290	5290	5290	0
299	20231106	154700	139077700	5290	5290	5290	5290	0
300	20231106	154600	139077700	5290	5290	5290	5290	0
301	20231106	154500	139077700	5290	5290	5290	5290	0
302	20231106	154400	139077700	5290	5290	5290	5290	2139
303	20231106	154300	139077700	5290	5290	5290	5290	0
304	20231106	154200	139077700	5290	5290	5290	5290	0
305	20231106	154100	139077700	5290	5290	5290	5290	0
306	20231106	154000	139077700	5290	5290	5290	5290	0
307	20231106	153900	139077700	5290	5290	5290	5290	0
308	20231106	153800	139077700	5290	5290	5290	5290	0
309	20231106	153700	139077700	5290	5290	5290	5290	0
310	20231106	153600	139077700	5290	5290	5290	5290	0
311	20231106	153500	139077700	5290	5290	5290	5290	0
312	20231106	153400	139077700	5290	5290	5290	5290	0
313	20231106	153300	139077700	5290	5290	5290	5290	0
314	20231106	153200	139077700	5290	5290	5290	5290	0
315	20231106	153100	139077700	5290	5290	5290	5290	0
316	20231106	153000	139077700	5290	5290	5290	5290	2139
317	20231106	152900	127762390	5240	5240	5240	5240	0
318	20231106	152800	127762390	5240	5240	5240	5240	0
319	20231106	152700	127762390	5240	5240	5240	5240	0
320	20231106	152600	127762390	5240	5240	5240	5240	0
321	20231106	152500	127762390	5240	5240	5240	5240	0
322	20231106	152400	127762390	5240	5240	5240	5240	0
323	20231106	152300	127762390	5240	5240	5240	5240	0
324	20231106	152200	127762390	5240	5240	5240	5240	0
325	20231106	152100	127762390	5240	5240	5240	5240	0
326	20231106	152000	127762390	5240	5240	5240	5240	0
327	20231106	151900	127762390	5240	5240	5240	5240	0
328	20231106	151800	127762390	5240	5210	5240	5210	678
329	20231106	151700	124222910	5210	5210	5210	5210	90
330	20231106	151600	123754010	5240	5240	5240	5240	0
331	20231106	151500	123754010	5240	5240	5240	5240	191
332	20231106	151400	122753170	5240	5240	5240	5240	1
333	20231106	151300	122747930	5240	5240	5240	5240	0
334	20231106	151200	122747930	5240	5240	5240	5240	0
335	20231106	151100	122747930	5240	5240	5240	5240	1
336	20231106	151000	122742690	5210	5210	5210	5210	0
337	20231106	150900	122742690	5210	5210	5210	5210	0
338	20231106	150800	122742690	5210	5210	5210	5210	1
339	20231106	150700	122737480	5250	5250	5250	5250	0
340	20231106	150600	122737480	5250	5250	5250	5250	0
341	20231106	150500	122737480	5250	5250	5250	5250	0
342	20231106	150400	122737480	5250	5250	5250	5250	0
343	20231106	150300	122737480	5250	5250	5250	5250	0
344	20231106	150200	122737480	5250	5250	5250	5250	0
345	20231106	150100	122737480	5250	5250	5250	5250	0
346	20231106	150000	122737480	5250	5250	5250	5250	1
347	20231106	145900	122732230	5210	5250	5250	5210	2
348	20231106	145800	122721770	5210	5210	5210	5210	0
349	20231106	145700	122721770	5210	5210	5210	5210	0
350	20231106	145600	122721770	5210	5210	5210	5210	12
351	20231106	145500	122659250	5250	5250	5250	5250	0
352	20231106	145400	122659250	5250	5250	5250	5250	0
353	20231106	145300	122659250	5250	5250	5250	5250	0
354	20231106	145200	122659250	5250	5250	5250	5250	0
355	20231106	145100	122659250	5250	5250	5250	5250	0
356	20231106	145000	122659250	5250	5250	5250	5250	11
357	20231106	144900	122601500	5240	5240	5240	5240	0
358	20231106	144800	122601500	5240	5240	5240	5240	0
359	20231106	144700	122601500	5240	5240	5240	5240	0
360	20231106	144600	122601500	5240	5240	5240	5240	1
361	20231106	144500	122596260	5250	5220	5250	5220	2400
362	20231106	144400	110024330	5180	5200	5200	5180	6
363	20231106	144300	109993150	5220	5220	5220	5220	0
364	20231106	144200	109993150	5220	5220	5220	5220	0
365	20231106	144100	109993150	5220	5220	5220	5220	0
366	20231106	144000	109993150	5220	5220	5220	5220	16
367	20231106	143900	109909630	5220	5220	5220	5220	0
368	20231106	143800	109909630	5220	5220	5220	5220	0
369	20231106	143700	109909630	5220	5220	5220	5220	0
370	20231106	143600	109909630	5220	5220	5220	5220	0
371	20231106	143500	109909630	5220	5220	5220	5220	0
372	20231106	143400	109909630	5220	5220	5220	5220	0
373	20231106	143300	109909630	5220	5220	5220	5220	0
374	20231106	143200	109909630	5220	5220	5220	5220	0
375	20231106	143100	109909630	5220	5220	5220	5220	0
376	20231106	143000	109909630	5220	5220	5220	5220	10
377	20231106	142900	109857430	5220	5220	5220	5220	0
378	20231106	142800	109857430	5220	5220	5220	5220	0
379	20231106	142700	109857430	5220	5220	5220	5220	0
380	20231106	142600	109857430	5220	5220	5220	5220	0
381	20231106	142500	109857430	5220	5220	5220	5220	0
382	20231106	142400	109857430	5220	5220	5220	5220	0
383	20231106	142300	109857430	5220	5190	5220	5190	827
384	20231106	142200	105563700	5190	5190	5190	5190	0
385	20231106	142100	105563700	5190	5190	5190	5190	200
386	20231106	142000	104525700	5190	5190	5190	5190	16
387	20231106	141900	104442660	5180	5180	5180	5180	0
388	20231106	141800	104442660	5180	5180	5180	5180	0
389	20231106	141700	104442660	5180	5180	5180	5180	0
390	20231106	141600	104442660	5180	5180	5180	5180	0
391	20231106	141500	104442660	5180	5190	5190	5180	212
392	20231106	141400	103344330	5190	5210	5210	5190	15
393	20231106	141300	103266330	5220	5220	5220	5220	0
394	20231106	141200	103266330	5220	5220	5220	5220	0
395	20231106	141100	103266330	5220	5220	5220	5220	0
396	20231106	141000	103266330	5220	5220	5220	5220	14
397	20231106	140900	103193250	5220	5220	5220	5220	0
398	20231106	140800	103193250	5220	5220	5220	5220	0
399	20231106	140700	103193250	5220	5220	5220	5220	0
400	20231106	140600	103193250	5220	5220	5220	5220	0
401	20231106	140500	103193250	5220	5220	5220	5220	23
402	20231106	140400	103073190	5220	5220	5220	5220	0
403	20231106	140300	103073190	5220	5220	5220	5220	0
404	20231106	140200	103073190	5220	5220	5220	5220	19
405	20231106	140100	102974010	5220	5220	5220	5220	0
406	20231106	140000	102974010	5220	5220	5220	5220	21
407	20231106	135900	102864390	5220	5220	5220	5220	0
408	20231106	135800	102864390	5220	5220	5220	5220	15
409	20231106	135700	102786090	5210	5210	5210	5210	0
410	20231106	135600	102786090	5210	5210	5210	5210	1
411	20231106	135500	102780880	5210	5210	5210	5210	1
412	20231106	135400	102775670	5170	5170	5170	5170	0
413	20231106	135300	102775670	5170	5170	5170	5170	409
414	20231106	135200	100661140	5220	5220	5220	5220	1
415	20231106	135100	100655920	5220	5220	5220	5220	0
416	20231106	135000	100655920	5220	5220	5220	5220	10
417	20231106	134900	100603720	5220	5220	5220	5220	0
418	20231106	134800	100603720	5220	5220	5220	5220	0
419	20231106	134700	100603720	5220	5220	5220	5220	0
420	20231106	134600	100603720	5220	5220	5220	5220	0
421	20231106	134500	100603720	5220	5220	5220	5220	0
422	20231106	134400	100603720	5220	5220	5220	5220	0
423	20231106	134300	100603720	5220	5220	5220	5220	0
424	20231106	134200	100603720	5220	5220	5220	5220	0
425	20231106	134100	100603720	5220	5220	5220	5220	0
426	20231106	134000	100603720	5220	5210	5220	5210	16
427	20231106	133900	100520220	5200	5200	5200	5200	0
428	20231106	133800	100520220	5200	5200	5200	5200	0
429	20231106	133700	100520220	5200	5200	5200	5200	19
430	20231106	133600	100421420	5200	5200	5200	5200	0
431	20231106	133500	100421420	5200	5200	5200	5200	0
432	20231106	133400	100421420	5200	5200	5200	5200	1
433	20231106	133300	100416220	5160	5160	5160	5160	0
434	20231106	133200	100416220	5160	5160	5160	5160	0
435	20231106	133100	100416220	5160	5220	5220	5160	1210
436	20231106	133000	94170950	5220	5220	5220	5220	10
437	20231106	132900	94118750	5210	5190	5210	5170	2616
438	20231106	132800	80575840	5230	5230	5230	5230	0
439	20231106	132700	80575840	5230	5230	5230	5230	0
440	20231106	132600	80575840	5230	5230	5230	5230	20
441	20231106	132500	80471240	5220	5220	5220	5220	0
442	20231106	132400	80471240	5220	5220	5220	5220	0
443	20231106	132300	80471240	5220	5220	5220	5220	0
444	20231106	132200	80471240	5220	5220	5220	5220	0
445	20231106	132100	80471240	5220	5220	5220	5220	0
446	20231106	132000	80471240	5220	5210	5220	5210	16
447	20231106	131900	80387860	5210	5210	5210	5210	0
448	20231106	131800	80387860	5210	5210	5210	5210	0
449	20231106	131700	80387860	5210	5210	5210	5210	1
450	20231106	131600	80382650	5210	5210	5210	5210	0
451	20231106	131500	80382650	5210	5210	5210	5210	0
452	20231106	131400	80382650	5210	5210	5210	5210	0
453	20231106	131300	80382650	5210	5210	5210	5210	0
454	20231106	131200	80382650	5210	5210	5210	5210	3
455	20231106	131100	80367020	5210	5210	5210	5210	0
456	20231106	131000	80367020	5210	5210	5210	5210	11
457	20231106	130900	80309710	5180	5180	5180	5180	0
458	20231106	130800	80309710	5180	5180	5180	5180	0
459	20231106	130700	80309710	5180	5180	5180	5180	0
460	20231106	130600	80309710	5180	5180	5180	5180	0
461	20231106	130500	80309710	5180	5180	5180	5180	0
462	20231106	130400	80309710	5180	5180	5180	5180	0
463	20231106	130300	80309710	5180	5180	5180	5180	0
464	20231106	130200	80309710	5180	5180	5180	5180	0
465	20231106	130100	80309710	5180	5180	5180	5180	0
466	20231106	130000	80309710	5180	5210	5210	5180	25
467	20231106	125900	80179730	5180	5180	5180	5180	0
468	20231106	125800	80179730	5180	5180	5180	5180	0
469	20231106	125700	80179730	5180	5180	5180	5180	0
470	20231106	125600	80179730	5180	5180	5180	5180	2
471	20231106	125500	80169370	5180	5210	5210	5180	30
472	20231106	125400	80013550	5210	5210	5210	5210	0
473	20231106	125300	80013550	5210	5210	5210	5210	0
474	20231106	125200	80013550	5210	5210	5210	5210	0
475	20231106	125100	80013550	5210	5210	5210	5210	0
476	20231106	125000	80013550	5210	5210	5210	5210	11
477	20231106	124900	79956240	5210	5210	5210	5210	0
478	20231106	124800	79956240	5210	5210	5210	5210	0
479	20231106	124700	79956240	5210	5210	5210	5210	0
480	20231106	124600	79956240	5210	5210	5210	5210	0
481	20231106	124500	79956240	5210	5210	5210	5210	23
482	20231106	124400	79836410	5210	5210	5210	5210	0
483	20231106	124300	79836410	5210	5210	5210	5210	0
484	20231106	124200	79836410	5210	5210	5210	5210	0
485	20231106	124100	79836410	5210	5210	5210	5210	0
486	20231106	124000	79836410	5210	5210	5210	5210	16
487	20231106	123900	79753050	5210	5210	5210	5210	0
488	20231106	123800	79753050	5210	5210	5210	5210	0
489	20231106	123700	79753050	5210	5210	5210	5210	0
490	20231106	123600	79753050	5210	5210	5210	5210	0
491	20231106	123500	79753050	5210	5210	5210	5210	0
492	20231106	123400	79753050	5210	5210	5210	5210	0
493	20231106	123300	79753050	5210	5210	5210	5210	0
494	20231106	123200	79753050	5210	5210	5210	5210	0
495	20231106	123100	79753050	5210	5210	5210	5210	0
496	20231106	123000	79753050	5210	5210	5210	5210	11
497	20231106	122900	79695740	5210	5210	5210	5210	0
498	20231106	122800	79695740	5210	5210	5210	5210	0
499	20231106	122700	79695740	5210	5210	5210	5210	0
500	20231106	122600	79695740	5210	5210	5210	5210	1
501	20231106	122500	79690530	5210	5210	5210	5210	0
502	20231106	122400	79690530	5210	5210	5210	5210	0
503	20231106	122300	79690530	5210	5210	5210	5210	0
504	20231106	122200	79690530	5210	5210	5210	5210	5
505	20231106	122100	79664480	5170	5230	5240	5170	1896
506	20231106	122000	69826430	5230	5230	5230	5230	16
507	20231106	121900	69742750	5240	5240	5240	5240	0
508	20231106	121800	69742750	5240	5240	5240	5240	0
509	20231106	121700	69742750	5240	5240	5240	5240	0
510	20231106	121600	69742750	5240	5240	5240	5240	0
511	20231106	121500	69742750	5240	5240	5240	5240	0
512	20231106	121400	69742750	5240	5240	5240	5240	0
513	20231106	121300	69742750	5240	5240	5240	5240	0
514	20231106	121200	69742750	5240	5240	5240	5240	0
515	20231106	121100	69742750	5240	5240	5240	5240	0
516	20231106	121000	69742750	5240	5240	5240	5240	11
517	20231106	120900	69685110	5240	5240	5240	5240	0
518	20231106	120800	69685110	5240	5240	5240	5240	0
519	20231106	120700	69685110	5240	5240	5240	5240	0
520	20231106	120600	69685110	5240	5240	5240	5240	0
521	20231106	120500	69685110	5240	5240	5240	5240	0
522	20231106	120400	69685110	5240	5240	5240	5240	0
523	20231106	120300	69685110	5240	5240	5240	5240	0
524	20231106	120200	69685110	5240	5240	5240	5240	0
525	20231106	120100	69685110	5240	5240	5240	5240	0
526	20231106	120000	69685110	5240	5230	5240	5230	17
527	20231106	115900	69596190	5190	5240	5240	5190	122
528	20231106	115800	68958940	5230	5230	5230	5230	0
529	20231106	115700	68958940	5230	5230	5230	5230	0
530	20231106	115600	68958940	5230	5230	5230	5230	0
531	20231106	115500	68958940	5230	5230	5230	5230	0
532	20231106	115400	68958940	5230	5230	5230	5230	152
533	20231106	115300	68163980	5230	5230	5230	5230	0
534	20231106	115200	68163980	5230	5230	5230	5230	0
535	20231106	115100	68163980	5230	5230	5230	5230	0
536	20231106	115000	68163980	5230	5230	5230	5230	163
537	20231106	114900	67311490	5200	5200	5200	5200	0
538	20231106	114800	67311490	5200	5200	5200	5200	0
539	20231106	114700	67311490	5200	5200	5200	5200	0
540	20231106	114600	67311490	5200	5200	5200	5200	38
541	20231106	114500	67113890	5200	5200	5200	5200	1000
542	20231106	114400	61913890	5200	5200	5200	5200	0
543	20231106	114300	61913890	5200	5200	5200	5200	5
544	20231106	114200	61887890	5200	5200	5200	5200	0
545	20231106	114100	61887890	5200	5200	5200	5200	90
546	20231106	114000	61419890	5200	5230	5230	5200	17
547	20231106	113900	61331010	5200	5230	5230	5200	3
548	20231106	113800	61315350	5200	5200	5200	5200	0
549	20231106	113700	61315350	5200	5210	5210	5200	28
550	20231106	113600	61169740	5240	5240	5240	5240	0
551	20231106	113500	61169740	5240	5240	5240	5240	14
552	20231106	113400	61096380	5240	5240	5240	5240	0
553	20231106	113300	61096380	5240	5240	5240	5240	0
554	20231106	113200	61096380	5240	5240	5240	5240	0
555	20231106	113100	61096380	5240	5210	5240	5210	211
556	20231106	113000	59997040	5240	5240	5240	5240	11
557	20231106	112900	59939400	5240	5240	5240	5240	0
558	20231106	112800	59939400	5240	5240	5240	5240	0
559	20231106	112700	59939400	5240	5240	5240	5240	0
560	20231106	112600	59939400	5240	5240	5240	5240	0
561	20231106	112500	59939400	5240	5230	5240	5230	23
562	20231106	112400	59818890	5230	5230	5230	5230	0
563	20231106	112300	59818890	5230	5230	5230	5230	0
564	20231106	112200	59818890	5230	5230	5230	5230	0
565	20231106	112100	59818890	5230	5230	5230	5230	0
566	20231106	112000	59818890	5230	5230	5230	5230	16
567	20231106	111900	59735210	5230	5230	5230	5230	0
568	20231106	111800	59735210	5230	5230	5230	5230	0
569	20231106	111700	59735210	5230	5230	5230	5230	0
570	20231106	111600	59735210	5230	5230	5230	5230	0
571	20231106	111500	59735210	5230	5230	5230	5230	0
572	20231106	111400	59735210	5230	5230	5230	5230	0
573	20231106	111300	59735210	5230	5230	5230	5230	0
574	20231106	111200	59735210	5230	5230	5230	5230	0
575	20231106	111100	59735210	5230	5230	5230	5230	20
576	20231106	111000	59630610	5230	5230	5230	5230	11
577	20231106	110900	59573080	5210	5210	5210	5210	29
578	20231106	110800	59421990	5210	5210	5210	5210	0
579	20231106	110700	59421990	5210	5210	5210	5210	0
580	20231106	110600	59421990	5210	5230	5230	5210	151
581	20231106	110500	58635260	5210	5210	5210	5210	0
582	20231106	110400	58635260	5210	5210	5210	5210	0
583	20231106	110300	58635260	5210	5210	5210	5210	0
584	20231106	110200	58635260	5210	5210	5210	5210	0
585	20231106	110100	58635260	5210	5210	5210	5210	0
586	20231106	110000	58635260	5210	5220	5220	5210	18
587	20231106	105900	58541310	5220	5220	5220	5220	0
588	20231106	105800	58541310	5220	5220	5220	5220	0
589	20231106	105700	58541310	5220	5220	5220	5220	0
590	20231106	105600	58541310	5220	5220	5220	5220	192
591	20231106	105500	57539070	5210	5210	5210	5210	1
592	20231106	105400	57533860	5230	5230	5230	5230	0
593	20231106	105300	57533860	5230	5230	5230	5230	0
594	20231106	105200	57533860	5230	5230	5230	5230	1
595	20231106	105100	57528630	5230	5230	5230	5230	0
596	20231106	105000	57528630	5230	5230	5230	5230	11
597	20231106	104900	57471100	5220	5220	5220	5220	0
598	20231106	104800	57471100	5220	5220	5220	5220	0
599	20231106	104700	57471100	5220	5220	5220	5220	0
600	20231106	104600	57471100	5220	5220	5220	5220	0
601	20231106	104500	57471100	5220	5220	5220	5220	0
602	20231106	104400	57471100	5220	5220	5220	5220	0
603	20231106	104300	57471100	5220	5220	5220	5220	124
604	20231106	104200	56823820	5220	5220	5220	5220	0
605	20231106	104100	56823820	5220	5220	5220	5220	0
606	20231106	104000	56823820	5220	5220	5220	5220	17
607	20231106	103900	56735080	5180	5180	5180	5180	0
608	20231106	103800	56735080	5180	5180	5180	5180	0
609	20231106	103700	56735080	5180	5180	5180	5180	0
610	20231106	103600	56735080	5180	5180	5180	5180	0
611	20231106	103500	56735080	5180	5180	5180	5180	0
612	20231106	103400	56735080	5180	5190	5190	5180	500
613	20231106	103300	54144030	5180	5180	5180	5180	0
614	20231106	103200	54144030	5180	5180	5180	5180	40
615	20231106	103100	53936830	5220	5220	5220	5220	0
616	20231106	103000	53936830	5220	5220	5220	5220	11
617	20231106	102900	53879410	5220	5220	5220	5220	0
618	20231106	102800	53879410	5220	5220	5220	5220	0
619	20231106	102700	53879410	5220	5220	5220	5220	0
620	20231106	102600	53879410	5220	5220	5220	5220	0
621	20231106	102500	53879410	5220	5220	5220	5220	0
622	20231106	102400	53879410	5220	5220	5220	5220	0
623	20231106	102300	53879410	5220	5220	5220	5220	0
624	20231106	102200	53879410	5220	5220	5220	5220	0
625	20231106	102100	53879410	5220	5220	5220	5220	0
626	20231106	102000	53879410	5220	5220	5220	5220	17
627	20231106	101900	53790670	5220	5220	5220	5220	0
628	20231106	101800	53790670	5220	5220	5220	5220	0
629	20231106	101700	53790670	5220	5220	5220	5220	0
630	20231106	101600	53790670	5220	5220	5220	5220	0
631	20231106	101500	53790670	5220	5220	5220	5220	14
632	20231106	101400	53717590	5180	5180	5180	5180	10
633	20231106	101300	53665790	5220	5220	5220	5220	0
634	20231106	101200	53665790	5220	5220	5220	5220	0
635	20231106	101100	53665790	5220	5220	5220	5220	0
636	20231106	101000	53665790	5220	5200	5220	5170	3312
637	20231106	100900	36382660	5170	5170	5170	5170	0
638	20231106	100800	36382660	5170	5170	5170	5170	500
639	20231106	100700	33797660	5170	5180	5180	5170	447
640	20231106	100600	31484040	5200	5200	5200	5200	0
641	20231106	100500	31484040	5200	5200	5200	5200	24
642	20231106	100400	31359240	5200	5200	5200	5200	0
643	20231106	100300	31359240	5200	5200	5200	5200	0
644	20231106	100200	31359240	5200	5200	5200	5200	0
645	20231106	100100	31359240	5200	5200	5200	5200	0
646	20231106	100000	31359240	5200	5200	5200	5200	17
647	20231106	095900	31270840	5180	5180	5180	5180	0
648	20231106	095800	31270840	5180	5190	5190	5180	301
649	20231106	095700	29710730	5200	5200	5200	5200	29
650	20231106	095600	29559930	5200	5200	5200	5200	6
651	20231106	095500	29528730	5200	5200	5200	5200	0
652	20231106	095400	29528730	5200	5200	5200	5200	119
653	20231106	095300	28909930	5210	5210	5210	5210	0
654	20231106	095200	28909930	5210	5210	5210	5210	0
655	20231106	095100	28909930	5210	5210	5210	5210	13
656	20231106	095000	28842200	5210	5210	5210	5210	15
657	20231106	094900	28764050	5210	5210	5210	5210	12
658	20231106	094800	28701530	5210	5210	5210	5210	0
659	20231106	094700	28701530	5210	5210	5210	5210	19
660	20231106	094600	28602540	5210	5210	5210	5210	0
661	20231106	094500	28602540	5210	5210	5210	5210	44
662	20231106	094400	28373300	5210	5210	5210	5210	191
663	20231106	094300	27378190	5210	5210	5210	5210	0
664	20231106	094200	27378190	5210	5210	5210	5210	0
665	20231106	094100	27378190	5210	5210	5210	5210	0
666	20231106	094000	27378190	5210	5210	5210	5210	20
667	20231106	093900	27273990	5190	5190	5190	5190	0
668	20231106	093800	27273990	5190	5190	5190	5190	0
669	20231106	093700	27273990	5190	5190	5190	5190	400
670	20231106	093600	25197990	5220	5220	5220	5220	0
671	20231106	093500	25197990	5220	5220	5220	5220	75
672	20231106	093400	24806490	5200	5200	5200	5200	30
673	20231106	093300	24650490	5200	5220	5220	5200	73
674	20231106	093200	24270470	5220	5220	5220	5220	2
675	20231106	093100	24260030	5220	5200	5220	5200	20
676	20231106	093000	24156010	5220	5220	5220	5220	11
677	20231106	092900	24098590	5210	5210	5210	5210	0
678	20231106	092800	24098590	5210	5210	5210	5210	0
679	20231106	092700	24098590	5210	5210	5210	5210	0
680	20231106	092600	24098590	5210	5200	5210	5200	185
681	20231106	092500	23136350	5200	5200	5200	5200	0
682	20231106	092400	23136350	5200	5200	5200	5200	15
683	20231106	092300	23058350	5200	5200	5200	5200	10
684	20231106	092200	23006350	5200	5200	5200	5200	0
685	20231106	092100	23006350	5200	5200	5200	5200	0
686	20231106	092000	23006350	5200	5200	5200	5200	17
687	20231106	091900	22917950	5190	5190	5190	5190	0
688	20231106	091800	22917950	5190	5190	5190	5190	0
689	20231106	091700	22917950	5190	5190	5190	5190	0
690	20231106	091600	22917950	5190	5190	5190	5190	0
691	20231106	091500	22917950	5190	5190	5190	5190	0
692	20231106	091400	22917950	5190	5190	5190	5190	0
693	20231106	091300	22917950	5190	5190	5190	5190	0
694	20231106	091200	22917950	5190	5190	5190	5190	5
695	20231106	091100	22892000	5190	5190	5190	5190	0
696	20231106	091000	22892000	5190	5190	5190	5190	12
697	20231106	090900	22829720	5190	5200	5200	5190	147
698	20231106	090800	22066760	5190	5190	5190	5190	0
699	20231106	090700	22066760	5190	5190	5190	5190	0
700	20231106	090600	22066760	5190	5190	5190	5190	400
701	20231106	090500	19990760	5200	5190	5200	5190	19
702	20231106	090400	19892140	5190	5190	5190	5190	0
703	20231106	090300	19892140	5190	5190	5200	5190	52
704	20231106	090200	19622240	5190	5190	5190	5190	1
705	20231106	090100	19617050	5160	5160	5160	5160	3
706	20231106	090000	19601570	5160	5170	5180	5160	3796