KissMeData/357580/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211300	710556280	11660	11660	11660	11660	1754
3	20231106	211200	710556280	11660	11660	11660	11660	0
4	20231106	211100	710556280	11660	11660	11660	11660	0
5	20231106	211000	710556280	11660	11660	11660	11660	0
6	20231106	210900	710556280	11660	11660	11660	11660	0
7	20231106	210800	710556280	11660	11660	11660	11660	0
8	20231106	210700	710556280	11660	11660	11660	11660	0
9	20231106	210600	710556280	11660	11660	11660	11660	0
10	20231106	210500	710556280	11660	11660	11660	11660	0
11	20231106	210400	710556280	11660	11660	11660	11660	0
12	20231106	210300	710556280	11660	11660	11660	11660	0
13	20231106	210200	710556280	11660	11660	11660	11660	0
14	20231106	210100	710556280	11660	11660	11660	11660	0
15	20231106	210000	710556280	11660	11660	11660	11660	0
16	20231106	205900	710556280	11660	11660	11660	11660	0
17	20231106	205800	710556280	11660	11660	11660	11660	0
18	20231106	205700	710556280	11660	11660	11660	11660	0
19	20231106	205600	710556280	11660	11660	11660	11660	0
20	20231106	205500	710556280	11660	11660	11660	11660	0
21	20231106	205400	710556280	11660	11660	11660	11660	0
22	20231106	205300	710556280	11660	11660	11660	11660	0
23	20231106	205200	710556280	11660	11660	11660	11660	0
24	20231106	205100	710556280	11660	11660	11660	11660	0
25	20231106	205000	710556280	11660	11660	11660	11660	0
26	20231106	204900	710556280	11660	11660	11660	11660	0
27	20231106	204800	710556280	11660	11660	11660	11660	0
28	20231106	204700	710556280	11660	11660	11660	11660	0
29	20231106	204600	710556280	11660	11660	11660	11660	0
30	20231106	204500	710556280	11660	11660	11660	11660	0
31	20231106	204400	710556280	11660	11660	11660	11660	0
32	20231106	204300	710556280	11660	11660	11660	11660	1754
33	20231106	204200	710556280	11660	11660	11660	11660	0
34	20231106	204100	710556280	11660	11660	11660	11660	0
35	20231106	204000	710556280	11660	11660	11660	11660	0
36	20231106	203900	710556280	11660	11660	11660	11660	0
37	20231106	203800	710556280	11660	11660	11660	11660	0
38	20231106	203700	710556280	11660	11660	11660	11660	0
39	20231106	203600	710556280	11660	11660	11660	11660	0
40	20231106	203500	710556280	11660	11660	11660	11660	0
41	20231106	203400	710556280	11660	11660	11660	11660	0
42	20231106	203300	710556280	11660	11660	11660	11660	0
43	20231106	203200	710556280	11660	11660	11660	11660	0
44	20231106	203100	710556280	11660	11660	11660	11660	0
45	20231106	203000	710556280	11660	11660	11660	11660	0
46	20231106	202900	710556280	11660	11660	11660	11660	0
47	20231106	202800	710556280	11660	11660	11660	11660	0
48	20231106	202700	710556280	11660	11660	11660	11660	0
49	20231106	202600	710556280	11660	11660	11660	11660	0
50	20231106	202500	710556280	11660	11660	11660	11660	0
51	20231106	202400	710556280	11660	11660	11660	11660	0
52	20231106	202300	710556280	11660	11660	11660	11660	0
53	20231106	202200	710556280	11660	11660	11660	11660	0
54	20231106	202100	710556280	11660	11660	11660	11660	0
55	20231106	202000	710556280	11660	11660	11660	11660	0
56	20231106	201900	710556280	11660	11660	11660	11660	0
57	20231106	201800	710556280	11660	11660	11660	11660	0
58	20231106	201700	710556280	11660	11660	11660	11660	0
59	20231106	201600	710556280	11660	11660	11660	11660	0
60	20231106	201500	710556280	11660	11660	11660	11660	0
61	20231106	201400	710556280	11660	11660	11660	11660	0
62	20231106	201300	710556280	11660	11660	11660	11660	1754
63	20231106	201200	710556280	11660	11660	11660	11660	0
64	20231106	201100	710556280	11660	11660	11660	11660	0
65	20231106	201000	710556280	11660	11660	11660	11660	0
66	20231106	200900	710556280	11660	11660	11660	11660	0
67	20231106	200800	710556280	11660	11660	11660	11660	0
68	20231106	200700	710556280	11660	11660	11660	11660	0
69	20231106	200600	710556280	11660	11660	11660	11660	0
70	20231106	200500	710556280	11660	11660	11660	11660	0
71	20231106	200400	710556280	11660	11660	11660	11660	0
72	20231106	200300	710556280	11660	11660	11660	11660	0
73	20231106	200200	710556280	11660	11660	11660	11660	0
74	20231106	200100	710556280	11660	11660	11660	11660	0
75	20231106	200000	710556280	11660	11660	11660	11660	0
76	20231106	195900	710556280	11660	11660	11660	11660	0
77	20231106	195800	710556280	11660	11660	11660	11660	0
78	20231106	195700	710556280	11660	11660	11660	11660	0
79	20231106	195600	710556280	11660	11660	11660	11660	0
80	20231106	195500	710556280	11660	11660	11660	11660	0
81	20231106	195400	710556280	11660	11660	11660	11660	0
82	20231106	195300	710556280	11660	11660	11660	11660	0
83	20231106	195200	710556280	11660	11660	11660	11660	0
84	20231106	195100	710556280	11660	11660	11660	11660	0
85	20231106	195000	710556280	11660	11660	11660	11660	0
86	20231106	194900	710556280	11660	11660	11660	11660	0
87	20231106	194800	710556280	11660	11660	11660	11660	0
88	20231106	194700	710556280	11660	11660	11660	11660	0
89	20231106	194600	710556280	11660	11660	11660	11660	0
90	20231106	194500	710556280	11660	11660	11660	11660	0
91	20231106	194400	710556280	11660	11660	11660	11660	0
92	20231106	194300	710556280	11660	11660	11660	11660	1754
93	20231106	194200	710556280	11660	11660	11660	11660	0
94	20231106	194100	710556280	11660	11660	11660	11660	0
95	20231106	194000	710556280	11660	11660	11660	11660	0
96	20231106	193900	710556280	11660	11660	11660	11660	0
97	20231106	193800	710556280	11660	11660	11660	11660	0
98	20231106	193700	710556280	11660	11660	11660	11660	0
99	20231106	193600	710556280	11660	11660	11660	11660	0
100	20231106	193500	710556280	11660	11660	11660	11660	0
101	20231106	193400	710556280	11660	11660	11660	11660	0
102	20231106	193300	710556280	11660	11660	11660	11660	0
103	20231106	193200	710556280	11660	11660	11660	11660	0
104	20231106	193100	710556280	11660	11660	11660	11660	0
105	20231106	193000	710556280	11660	11660	11660	11660	0
106	20231106	192900	710556280	11660	11660	11660	11660	0
107	20231106	192800	710556280	11660	11660	11660	11660	0
108	20231106	192700	710556280	11660	11660	11660	11660	0
109	20231106	192600	710556280	11660	11660	11660	11660	0
110	20231106	192500	710556280	11660	11660	11660	11660	0
111	20231106	192400	710556280	11660	11660	11660	11660	0
112	20231106	192300	710556280	11660	11660	11660	11660	0
113	20231106	192200	710556280	11660	11660	11660	11660	0
114	20231106	192100	710556280	11660	11660	11660	11660	0
115	20231106	192000	710556280	11660	11660	11660	11660	0
116	20231106	191900	710556280	11660	11660	11660	11660	0
117	20231106	191800	710556280	11660	11660	11660	11660	0
118	20231106	191700	710556280	11660	11660	11660	11660	0
119	20231106	191600	710556280	11660	11660	11660	11660	0
120	20231106	191500	710556280	11660	11660	11660	11660	0
121	20231106	191400	710556280	11660	11660	11660	11660	0
122	20231106	191300	710556280	11660	11660	11660	11660	1754
123	20231106	191200	710556280	11660	11660	11660	11660	0
124	20231106	191100	710556280	11660	11660	11660	11660	0
125	20231106	191000	710556280	11660	11660	11660	11660	0
126	20231106	190900	710556280	11660	11660	11660	11660	0
127	20231106	190800	710556280	11660	11660	11660	11660	0
128	20231106	190700	710556280	11660	11660	11660	11660	0
129	20231106	190600	710556280	11660	11660	11660	11660	0
130	20231106	190500	710556280	11660	11660	11660	11660	0
131	20231106	190400	710556280	11660	11660	11660	11660	0
132	20231106	190300	710556280	11660	11660	11660	11660	0
133	20231106	190200	710556280	11660	11660	11660	11660	0
134	20231106	190100	710556280	11660	11660	11660	11660	0
135	20231106	190000	710556280	11660	11660	11660	11660	0
136	20231106	185900	710556280	11660	11660	11660	11660	0
137	20231106	185800	710556280	11660	11660	11660	11660	0
138	20231106	185700	710556280	11660	11660	11660	11660	0
139	20231106	185600	710556280	11660	11660	11660	11660	0
140	20231106	185500	710556280	11660	11660	11660	11660	0
141	20231106	185400	710556280	11660	11660	11660	11660	0
142	20231106	185300	710556280	11660	11660	11660	11660	0
143	20231106	185200	710556280	11660	11660	11660	11660	0
144	20231106	185100	710556280	11660	11660	11660	11660	0
145	20231106	185000	710556280	11660	11660	11660	11660	0
146	20231106	184900	710556280	11660	11660	11660	11660	0
147	20231106	184800	710556280	11660	11660	11660	11660	0
148	20231106	184700	710556280	11660	11660	11660	11660	0
149	20231106	184600	710556280	11660	11660	11660	11660	0
150	20231106	184500	710556280	11660	11660	11660	11660	0
151	20231106	184400	710556280	11660	11660	11660	11660	0
152	20231106	184300	710556280	11660	11660	11660	11660	1754
153	20231106	184200	710556280	11660	11660	11660	11660	0
154	20231106	184100	710556280	11660	11660	11660	11660	0
155	20231106	184000	710556280	11660	11660	11660	11660	0
156	20231106	183900	710556280	11660	11660	11660	11660	0
157	20231106	183800	710556280	11660	11660	11660	11660	0
158	20231106	183700	710556280	11660	11660	11660	11660	0
159	20231106	183600	710556280	11660	11660	11660	11660	0
160	20231106	183500	710556280	11660	11660	11660	11660	0
161	20231106	183400	710556280	11660	11660	11660	11660	0
162	20231106	183300	710556280	11660	11660	11660	11660	0
163	20231106	183200	710556280	11660	11660	11660	11660	0
164	20231106	183100	710556280	11660	11660	11660	11660	0
165	20231106	183000	710556280	11660	11660	11660	11660	0
166	20231106	182900	710556280	11660	11660	11660	11660	0
167	20231106	182800	710556280	11660	11660	11660	11660	0
168	20231106	182700	710556280	11660	11660	11660	11660	0
169	20231106	182600	710556280	11660	11660	11660	11660	0
170	20231106	182500	710556280	11660	11660	11660	11660	0
171	20231106	182400	710556280	11660	11660	11660	11660	0
172	20231106	182300	710556280	11660	11660	11660	11660	0
173	20231106	182200	710556280	11660	11660	11660	11660	0
174	20231106	182100	710556280	11660	11660	11660	11660	0
175	20231106	182000	710556280	11660	11660	11660	11660	0
176	20231106	181900	710556280	11660	11660	11660	11660	0
177	20231106	181800	710556280	11660	11660	11660	11660	0
178	20231106	181700	710556280	11660	11660	11660	11660	0
179	20231106	181600	710556280	11660	11660	11660	11660	0
180	20231106	181500	710556280	11660	11660	11660	11660	0
181	20231106	181400	710556280	11660	11660	11660	11660	0
182	20231106	181300	710556280	11660	11660	11660	11660	1754
183	20231106	181200	710556280	11660	11660	11660	11660	0
184	20231106	181100	710556280	11660	11660	11660	11660	0
185	20231106	181000	710556280	11660	11660	11660	11660	0
186	20231106	180900	710556280	11660	11660	11660	11660	0
187	20231106	180800	710556280	11660	11660	11660	11660	0
188	20231106	180700	710556280	11660	11660	11660	11660	0
189	20231106	180600	710556280	11660	11660	11660	11660	0
190	20231106	180500	710556280	11660	11660	11660	11660	0
191	20231106	180400	710556280	11660	11660	11660	11660	0
192	20231106	180300	710556280	11660	11660	11660	11660	0
193	20231106	180200	710556280	11660	11660	11660	11660	0
194	20231106	180100	710556280	11660	11660	11660	11660	0
195	20231106	180000	710556280	11660	11660	11660	11660	0
196	20231106	175900	710556280	11660	11660	11660	11660	0
197	20231106	175800	710556280	11660	11660	11660	11660	0
198	20231106	175700	710556280	11660	11660	11660	11660	0
199	20231106	175600	710556280	11660	11660	11660	11660	0
200	20231106	175500	710556280	11660	11660	11660	11660	0
201	20231106	175400	710556280	11660	11660	11660	11660	0
202	20231106	175300	710556280	11660	11660	11660	11660	0
203	20231106	175200	710556280	11660	11660	11660	11660	0
204	20231106	175100	710556280	11660	11660	11660	11660	0
205	20231106	175000	710556280	11660	11660	11660	11660	0
206	20231106	174900	710556280	11660	11660	11660	11660	0
207	20231106	174800	710556280	11660	11660	11660	11660	0
208	20231106	174700	710556280	11660	11660	11660	11660	0
209	20231106	174600	710556280	11660	11660	11660	11660	0
210	20231106	174500	710556280	11660	11660	11660	11660	0
211	20231106	174400	710556280	11660	11660	11660	11660	0
212	20231106	174300	710556280	11660	11660	11660	11660	1754
213	20231106	174200	710556280	11660	11660	11660	11660	0
214	20231106	174100	710556280	11660	11660	11660	11660	0
215	20231106	174000	710556280	11660	11660	11660	11660	0
216	20231106	173900	710556280	11660	11660	11660	11660	0
217	20231106	173800	710556280	11660	11660	11660	11660	0
218	20231106	173700	710556280	11660	11660	11660	11660	0
219	20231106	173600	710556280	11660	11660	11660	11660	0
220	20231106	173500	710556280	11660	11660	11660	11660	0
221	20231106	173400	710556280	11660	11660	11660	11660	0
222	20231106	173300	710556280	11660	11660	11660	11660	0
223	20231106	173200	710556280	11660	11660	11660	11660	0
224	20231106	173100	710556280	11660	11660	11660	11660	0
225	20231106	173000	710556280	11660	11660	11660	11660	0
226	20231106	172900	710556280	11660	11660	11660	11660	0
227	20231106	172800	710556280	11660	11660	11660	11660	0
228	20231106	172700	710556280	11660	11660	11660	11660	0
229	20231106	172600	710556280	11660	11660	11660	11660	0
230	20231106	172500	710556280	11660	11660	11660	11660	0
231	20231106	172400	710556280	11660	11660	11660	11660	0
232	20231106	172300	710556280	11660	11660	11660	11660	0
233	20231106	172200	710556280	11660	11660	11660	11660	0
234	20231106	172100	710556280	11660	11660	11660	11660	0
235	20231106	172000	710556280	11660	11660	11660	11660	0
236	20231106	171900	710556280	11660	11660	11660	11660	0
237	20231106	171800	710556280	11660	11660	11660	11660	0
238	20231106	171700	710556280	11660	11660	11660	11660	0
239	20231106	171600	710556280	11660	11660	11660	11660	0
240	20231106	171500	710556280	11660	11660	11660	11660	0
241	20231106	171400	710556280	11660	11660	11660	11660	0
242	20231106	171300	710556280	11660	11660	11660	11660	1754
243	20231106	171200	710556280	11660	11660	11660	11660	0
244	20231106	171100	710556280	11660	11660	11660	11660	0
245	20231106	171000	710556280	11660	11660	11660	11660	0
246	20231106	170900	710556280	11660	11660	11660	11660	0
247	20231106	170800	710556280	11660	11660	11660	11660	0
248	20231106	170700	710556280	11660	11660	11660	11660	0
249	20231106	170600	710556280	11660	11660	11660	11660	0
250	20231106	170500	710556280	11660	11660	11660	11660	0
251	20231106	170400	710556280	11660	11660	11660	11660	0
252	20231106	170300	710556280	11660	11660	11660	11660	0
253	20231106	170200	710556280	11660	11660	11660	11660	0
254	20231106	170100	710556280	11660	11660	11660	11660	0
255	20231106	170000	710556280	11660	11660	11660	11660	0
256	20231106	165900	710556280	11660	11660	11660	11660	0
257	20231106	165800	710556280	11660	11660	11660	11660	0
258	20231106	165700	710556280	11660	11660	11660	11660	0
259	20231106	165600	710556280	11660	11660	11660	11660	0
260	20231106	165500	710556280	11660	11660	11660	11660	0
261	20231106	165400	710556280	11660	11660	11660	11660	0
262	20231106	165300	710556280	11660	11660	11660	11660	0
263	20231106	165200	710556280	11660	11660	11660	11660	0
264	20231106	165100	710556280	11660	11660	11660	11660	0
265	20231106	165000	710556280	11660	11660	11660	11660	0
266	20231106	164900	710556280	11660	11660	11660	11660	0
267	20231106	164800	710556280	11660	11660	11660	11660	0
268	20231106	164700	710556280	11660	11660	11660	11660	0
269	20231106	164600	710556280	11660	11660	11660	11660	0
270	20231106	164500	710556280	11660	11660	11660	11660	0
271	20231106	164400	710556280	11660	11660	11660	11660	0
272	20231106	164300	710556280	11660	11660	11660	11660	1754
273	20231106	164200	710556280	11660	11660	11660	11660	0
274	20231106	164100	710556280	11660	11660	11660	11660	0
275	20231106	164000	710556280	11660	11660	11660	11660	0
276	20231106	163900	710556280	11660	11660	11660	11660	0
277	20231106	163800	710556280	11660	11660	11660	11660	0
278	20231106	163700	710556280	11660	11660	11660	11660	0
279	20231106	163600	710556280	11660	11660	11660	11660	0
280	20231106	163500	710556280	11660	11660	11660	11660	0
281	20231106	163400	710556280	11660	11660	11660	11660	0
282	20231106	163300	710556280	11660	11660	11660	11660	0
283	20231106	163200	710556280	11660	11660	11660	11660	0
284	20231106	163100	710556280	11660	11660	11660	11660	0
285	20231106	163000	710556280	11660	11660	11660	11660	0
286	20231106	162900	710556280	11660	11660	11660	11660	0
287	20231106	162800	710556280	11660	11660	11660	11660	0
288	20231106	162700	710556280	11660	11660	11660	11660	0
289	20231106	162600	710556280	11660	11660	11660	11660	0
290	20231106	162500	710556280	11660	11660	11660	11660	0
291	20231106	162400	710556280	11660	11660	11660	11660	0
292	20231106	162300	710556280	11660	11660	11660	11660	0
293	20231106	162200	710556280	11660	11660	11660	11660	0
294	20231106	162100	710556280	11660	11660	11660	11660	0
295	20231106	162000	710556280	11660	11660	11660	11660	0
296	20231106	161900	710556280	11660	11660	11660	11660	0
297	20231106	161800	710556280	11660	11660	11660	11660	0
298	20231106	161700	710556280	11660	11660	11660	11660	0
299	20231106	161600	710556280	11660	11660	11660	11660	0
300	20231106	161500	710556280	11660	11660	11660	11660	0
301	20231106	161400	710556280	11660	11660	11660	11660	0
302	20231106	161300	710556280	11660	11660	11660	11660	1754
303	20231106	161200	710556280	11660	11660	11660	11660	0
304	20231106	161100	710556280	11660	11660	11660	11660	0
305	20231106	161000	710556280	11660	11660	11660	11660	0
306	20231106	160900	710556280	11660	11660	11660	11660	0
307	20231106	160800	710556280	11660	11660	11660	11660	0
308	20231106	160700	710556280	11660	11660	11660	11660	0
309	20231106	160600	710556280	11660	11660	11660	11660	0
310	20231106	160500	710556280	11660	11660	11660	11660	0
311	20231106	160400	710556280	11660	11660	11660	11660	0
312	20231106	160300	710556280	11660	11660	11660	11660	0
313	20231106	160200	710556280	11660	11660	11660	11660	0
314	20231106	160100	710556280	11660	11660	11660	11660	0
315	20231106	160000	710556280	11660	11660	11660	11660	0
316	20231106	155900	710556280	11660	11660	11660	11660	0
317	20231106	155800	710556280	11660	11660	11660	11660	0
318	20231106	155700	710556280	11660	11660	11660	11660	0
319	20231106	155600	710556280	11660	11660	11660	11660	0
320	20231106	155500	710556280	11660	11660	11660	11660	0
321	20231106	155400	710556280	11660	11660	11660	11660	0
322	20231106	155300	710556280	11660	11660	11660	11660	0
323	20231106	155200	710556280	11660	11660	11660	11660	0
324	20231106	155100	710556280	11660	11660	11660	11660	0
325	20231106	155000	710556280	11660	11660	11660	11660	0
326	20231106	154900	710556280	11660	11660	11660	11660	0
327	20231106	154800	710556280	11660	11660	11660	11660	0
328	20231106	154700	710556280	11660	11660	11660	11660	0
329	20231106	154600	710556280	11660	11660	11660	11660	0
330	20231106	154500	710556280	11660	11660	11660	11660	0
331	20231106	154400	710556280	11660	11660	11660	11660	0
332	20231106	154300	710556280	11660	11660	11660	11660	1754
333	20231106	154200	710556280	11660	11660	11660	11660	0
334	20231106	154100	710556280	11660	11660	11660	11660	0
335	20231106	154000	710556280	11660	11660	11660	11660	0
336	20231106	153900	710556280	11660	11660	11660	11660	0
337	20231106	153800	710556280	11660	11660	11660	11660	0
338	20231106	153700	710556280	11660	11660	11660	11660	0
339	20231106	153600	710556280	11660	11660	11660	11660	0
340	20231106	153500	710556280	11660	11660	11660	11660	0
341	20231106	153400	710556280	11660	11660	11660	11660	0
342	20231106	153300	710556280	11660	11660	11660	11660	0
343	20231106	153200	710556280	11660	11660	11660	11660	0
344	20231106	153100	710556280	11660	11660	11660	11660	0
345	20231106	153000	710556280	11660	11660	11660	11660	1754
346	20231106	152900	690104640	11660	11660	11660	11660	0
347	20231106	152800	690104640	11660	11660	11660	11660	0
348	20231106	152700	690104640	11660	11660	11660	11660	0
349	20231106	152600	690104640	11660	11660	11660	11660	0
350	20231106	152500	690104640	11660	11660	11660	11660	0
351	20231106	152400	690104640	11660	11660	11660	11660	0
352	20231106	152300	690104640	11660	11660	11660	11660	0
353	20231106	152200	690104640	11660	11660	11660	11660	0
354	20231106	152100	690104640	11660	11660	11660	11660	0
355	20231106	152000	690104640	11660	11660	11660	11660	0
356	20231106	151900	690104640	11660	11650	11660	11650	131
357	20231106	151800	688578180	11650	11650	11650	11650	0
358	20231106	151700	688578180	11650	11650	11650	11650	0
359	20231106	151600	688578180	11650	11650	11650	11650	10
360	20231106	151500	688461680	11660	11650	11660	11650	1341
361	20231106	151400	672839020	11630	11650	11650	11630	230
362	20231106	151300	670163180	11640	11640	11640	11640	10
363	20231106	151200	670046780	11650	11640	11650	11640	138
364	20231106	151100	668439760	11640	11630	11640	11630	150
365	20231106	151000	666695170	11640	11640	11650	11640	101
366	20231106	150900	665519520	11650	11650	11650	11650	1
367	20231106	150800	665507870	11640	11650	11650	11640	3
368	20231106	150700	665472930	11640	11640	11650	11630	449
369	20231106	150600	660250980	11640	11640	11640	11640	8
370	20231106	150500	660157860	11630	11630	11630	11630	252
371	20231106	150400	657227100	11630	11630	11630	11630	9
372	20231106	150300	657122430	11630	11630	11630	11630	143
373	20231106	150200	655459340	11620	11620	11620	11620	0
374	20231106	150100	655459340	11620	11620	11620	11620	1
375	20231106	150000	655447720	11620	11610	11620	11610	169
376	20231106	145900	653484380	11630	11630	11630	11630	0
377	20231106	145800	653484380	11630	11630	11630	11630	152
378	20231106	145700	651716620	11600	11630	11630	11600	201
379	20231106	145600	649384680	11630	11630	11630	11630	891
380	20231106	145500	639022350	11630	11610	11630	11610	20
381	20231106	145400	638789770	11600	11600	11600	11600	0
382	20231106	145300	638789770	11600	11600	11600	11600	0
383	20231106	145200	638789770	11600	11600	11600	11600	6
384	20231106	145100	638720170	11620	11620	11620	11620	0
385	20231106	145000	638720170	11620	11620	11620	11620	100
386	20231106	144900	637558170	11600	11600	11600	11600	0
387	20231106	144800	637558170	11600	11600	11600	11600	1727
388	20231106	144700	617524970	11600	11600	11600	11600	46
389	20231106	144600	616991370	11600	11600	11600	11600	193
390	20231106	144500	614752570	11580	11610	11610	11580	1651
391	20231106	144400	595599100	11610	11610	11610	11610	0
392	20231106	144300	595599100	11610	11610	11610	11610	100
393	20231106	144200	594438100	11610	11610	11610	11610	0
394	20231106	144100	594438100	11610	11610	11610	11610	0
395	20231106	144000	594438100	11610	11610	11610	11610	0
396	20231106	143900	594438100	11610	11610	11610	11610	0
397	20231106	143800	594438100	11610	11610	11610	11610	0
398	20231106	143700	594438100	11610	11610	11610	11600	142
399	20231106	143600	592789860	11610	11610	11610	11610	54
400	20231106	143500	592162920	11610	11610	11610	11610	279
401	20231106	143400	588923730	11600	11600	11600	11600	0
402	20231106	143300	588923730	11600	11610	11610	11600	172
403	20231106	143200	586928030	11630	11630	11630	11630	0
404	20231106	143100	586928030	11630	11630	11630	11630	2
405	20231106	143000	586904770	11610	11610	11610	11610	0
406	20231106	142900	586904770	11610	11610	11610	11610	0
407	20231106	142800	586904770	11610	11610	11610	11610	0
408	20231106	142700	586904770	11610	11610	11610	11610	0
409	20231106	142600	586904770	11610	11610	11610	11610	1
410	20231106	142500	586893160	11610	11610	11610	11610	2
411	20231106	142400	586869940	11610	11610	11610	11610	30
412	20231106	142300	586521640	11610	11610	11610	11610	148
413	20231106	142200	584803360	11610	11610	11610	11610	13
414	20231106	142100	584652430	11610	11610	11610	11610	0
415	20231106	142000	584652430	11610	11610	11610	11610	0
416	20231106	141900	584652430	11610	11610	11610	11610	100
417	20231106	141800	583491430	11610	11610	11610	11610	15
418	20231106	141700	583317280	11620	11620	11620	11620	0
419	20231106	141600	583317280	11620	11620	11620	11620	10
420	20231106	141500	583201080	11620	11630	11630	11620	1160
421	20231106	141400	569710650	11650	11650	11650	11650	0
422	20231106	141300	569710650	11650	11630	11650	11630	192
423	20231106	141200	567477420	11650	11650	11650	11650	0
424	20231106	141100	567477420	11650	11650	11650	11650	0
425	20231106	141000	567477420	11650	11630	11650	11630	70
426	20231106	140900	566662920	11650	11650	11650	11650	395
427	20231106	140800	562061170	11640	11640	11640	11640	2
428	20231106	140700	562037890	11640	11640	11640	11640	100
429	20231106	140600	560873890	11640	11640	11640	11640	0
430	20231106	140500	560873890	11640	11640	11650	11640	32
431	20231106	140400	560501300	11640	11640	11640	11640	0
432	20231106	140300	560501300	11640	11640	11640	11640	9
433	20231106	140200	560396540	11630	11630	11630	11630	5
434	20231106	140100	560338390	11630	11630	11630	11630	0
435	20231106	140000	560338390	11630	11630	11630	11630	0
436	20231106	135900	560338390	11630	11630	11630	11630	15
437	20231106	135800	560163940	11630	11630	11630	11630	0
438	20231106	135700	560163940	11630	11630	11630	11630	100
439	20231106	135600	559000940	11630	11630	11630	11630	0
440	20231106	135500	559000940	11630	11630	11630	11630	78
441	20231106	135400	558093800	11650	11650	11650	11650	0
442	20231106	135300	558093800	11650	11630	11650	11630	13
443	20231106	135200	557942410	11630	11630	11630	11630	0
444	20231106	135100	557942410	11630	11630	11630	11630	137
445	20231106	135000	556349100	11630	11630	11630	11630	10
446	20231106	134900	556232800	11640	11640	11640	11640	0
447	20231106	134800	556232800	11640	11650	11650	11640	19
448	20231106	134700	556011550	11650	11650	11650	11650	13
449	20231106	134600	555860100	11650	11650	11650	11650	0
450	20231106	134500	555860100	11650	11650	11650	11650	241
451	20231106	134400	553052450	11640	11640	11640	11640	0
452	20231106	134300	553052450	11640	11640	11640	11640	90
453	20231106	134200	552004850	11650	11650	11650	11650	9
454	20231106	134100	551900000	11650	11650	11650	11650	150
455	20231106	134000	550152500	11650	11650	11650	11650	0
456	20231106	133900	550152500	11650	11650	11650	11650	3
457	20231106	133800	550117550	11650	11650	11660	11650	36
458	20231106	133700	549698080	11650	11650	11650	11650	0
459	20231106	133600	549698080	11650	11650	11650	11650	20
460	20231106	133500	549465080	11660	11660	11660	11660	231
461	20231106	133400	546771620	11660	11660	11660	11660	0
462	20231106	133300	546771620	11660	11660	11660	11660	10
463	20231106	133200	546655020	11660	11660	11660	11660	220
464	20231106	133100	544089820	11660	11660	11660	11660	0
465	20231106	133000	544089820	11660	11660	11660	11660	5
466	20231106	132900	544031520	11670	11670	11670	11670	0
467	20231106	132800	544031520	11670	11650	11670	11650	201
468	20231106	132700	541688850	11650	11660	11660	11650	3
469	20231106	132600	541653890	11660	11660	11660	11660	0
470	20231106	132500	541653890	11660	11660	11660	11660	9
471	20231106	132400	541548950	11660	11660	11660	11660	10
472	20231106	132300	541432350	11660	11660	11660	11660	391
473	20231106	132200	536873290	11660	11660	11660	11660	0
474	20231106	132100	536873290	11660	11660	11660	11660	0
475	20231106	132000	536873290	11660	11660	11660	11660	140
476	20231106	131900	535240890	11670	11640	11670	11640	307
477	20231106	131800	531666050	11630	11630	11630	11630	201
478	20231106	131700	529328420	11610	11610	11610	11610	0
479	20231106	131600	529328420	11610	11610	11610	11610	50
480	20231106	131500	528747920	11630	11630	11630	11630	5
481	20231106	131400	528689770	11630	11610	11630	11610	1011
482	20231106	131300	516944060	11610	11610	11610	11610	10
483	20231106	131200	516827960	11600	11600	11600	11600	8
484	20231106	131100	516735160	11590	11600	11600	11590	2
485	20231106	131000	516711970	11590	11590	11590	11590	0
486	20231106	130900	516711970	11590	11590	11590	11590	2
487	20231106	130800	516688790	11590	11590	11590	11590	14
488	20231106	130700	516526530	11580	11590	11590	11580	4
489	20231106	130600	516480190	11590	11580	11590	11580	12
490	20231106	130500	516341150	11580	11580	11580	11580	4
491	20231106	130400	516294830	11580	11580	11580	11580	25
492	20231106	130300	516005330	11580	11580	11580	11580	0
493	20231106	130200	516005330	11580	11580	11580	11580	6
494	20231106	130100	515935850	11580	11580	11580	11580	227
495	20231106	130000	513307190	11590	11590	11590	11590	0
496	20231106	125900	513307190	11590	11590	11590	11590	20
497	20231106	125800	513075390	11580	11580	11580	11580	0
498	20231106	125700	513075390	11580	11580	11580	11580	0
499	20231106	125600	513075390	11580	11580	11580	11580	0
500	20231106	125500	513075390	11580	11580	11580	11580	0
501	20231106	125400	513075390	11580	11580	11580	11580	0
502	20231106	125300	513075390	11580	11580	11590	11580	348
503	20231106	125200	509044430	11580	11580	11580	11580	0
504	20231106	125100	509044430	11580	11580	11580	11580	0
505	20231106	125000	509044430	11580	11580	11610	11580	153
506	20231106	124900	507272540	11580	11580	11580	11580	0
507	20231106	124800	507272540	11580	11580	11580	11580	177
508	20231106	124700	505222880	11600	11610	11610	11600	203
509	20231106	124600	502867900	11610	11620	11620	11610	58
510	20231106	124500	502194510	11610	11610	11610	11610	0
511	20231106	124400	502194510	11610	11610	11610	11610	0
512	20231106	124300	502194510	11610	11620	11620	11610	150
513	20231106	124200	500452890	11600	11600	11600	11600	0
514	20231106	124100	500452890	11600	11600	11600	11600	14
515	20231106	124000	500290490	11600	11600	11600	11600	0
516	20231106	123900	500290490	11600	11600	11600	11600	0
517	20231106	123800	500290490	11600	11600	11600	11600	0
518	20231106	123700	500290490	11600	11600	11600	11600	20
519	20231106	123600	500058490	11600	11600	11600	11600	0
520	20231106	123500	500058490	11600	11600	11600	11600	600
521	20231106	123400	493098490	11630	11630	11630	11630	0
522	20231106	123300	493098490	11630	11630	11630	11630	0
523	20231106	123200	493098490	11630	11630	11630	11630	0
524	20231106	123100	493098490	11630	11630	11630	11630	0
525	20231106	123000	493098490	11630	11630	11630	11630	2
526	20231106	122900	493075230	11630	11630	11630	11630	0
527	20231106	122800	493075230	11630	11630	11630	11630	0
528	20231106	122700	493075230	11630	11630	11630	11630	1
529	20231106	122600	493063600	11630	11630	11630	11630	0
530	20231106	122500	493063600	11630	11630	11630	11630	2
531	20231106	122400	493040340	11600	11600	11600	11600	25
532	20231106	122300	492750340	11630	11630	11630	11630	2
533	20231106	122200	492727080	11600	11600	11600	11600	0
534	20231106	122100	492727080	11600	11600	11600	11600	0
535	20231106	122000	492727080	11600	11600	11600	11600	0
536	20231106	121900	492727080	11600	11600	11600	11600	2
537	20231106	121800	492703880	11600	11600	11600	11600	0
538	20231106	121700	492703880	11600	11600	11600	11600	160
539	20231106	121600	490847880	11640	11640	11640	11640	6
540	20231106	121500	490778040	11600	11600	11600	11600	100
541	20231106	121400	489618040	11600	11600	11600	11600	1893
542	20231106	121300	467659240	11610	11620	11620	11610	161
543	20231106	121200	465789050	11620	11620	11620	11620	0
544	20231106	121100	465789050	11620	11620	11620	11620	0
545	20231106	121000	465789050	11620	11620	11620	11620	33
546	20231106	120900	465405590	11610	11620	11620	11610	705
547	20231106	120800	457220480	11630	11630	11630	11630	55
548	20231106	120700	456580830	11630	11630	11630	11630	7
549	20231106	120600	456499420	11660	11660	11660	11660	0
550	20231106	120500	456499420	11660	11660	11660	11660	1
551	20231106	120400	456487760	11620	11620	11620	11620	0
552	20231106	120300	456487760	11620	11620	11620	11620	0
553	20231106	120200	456487760	11620	11620	11620	11620	0
554	20231106	120100	456487760	11620	11620	11620	11620	26
555	20231106	120000	456185640	11630	11630	11630	11630	2
556	20231106	115900	456162380	11640	11640	11640	11640	2
557	20231106	115800	456139100	11630	11630	11630	11630	0
558	20231106	115700	456139100	11630	11640	11640	11630	10
559	20231106	115600	456022760	11650	11650	11650	11650	0
560	20231106	115500	456022760	11650	11650	11650	11650	5
561	20231106	115400	455964510	11680	11680	11680	11680	0
562	20231106	115300	455964510	11680	11680	11680	11680	8
563	20231106	115200	455871070	11670	11630	11670	11630	227
564	20231106	115100	453230660	11680	11680	11680	11680	86
565	20231106	115000	452226180	11680	11680	11680	11680	1
566	20231106	114900	452214500	11620	11620	11620	11620	103
567	20231106	114800	451017640	11610	11610	11610	11610	0
568	20231106	114700	451017640	11610	11610	11610	11610	0
569	20231106	114600	451017640	11610	11610	11610	11610	0
570	20231106	114500	451017640	11610	11610	11610	11610	0
571	20231106	114400	451017640	11610	11610	11610	11610	0
572	20231106	114300	451017640	11610	11630	11630	11610	10
573	20231106	114200	450901520	11610	11630	11630	11610	9
574	20231106	114100	450796970	11630	11630	11630	11630	3
575	20231106	114000	450762080	11620	11630	11630	11620	200
576	20231106	113900	448438060	11620	11690	11690	11620	367
577	20231106	113800	444171420	11700	11700	11700	11700	1
578	20231106	113700	444159720	11700	11670	11710	11670	1681
579	20231106	113600	424507220	11670	11670	11670	11670	124
580	20231106	113500	423060140	11660	11660	11670	11660	588
581	20231106	113400	416201440	11660	11640	11660	11640	1434
582	20231106	113300	399501330	11620	11620	11620	11620	100
583	20231106	113200	398339330	11580	11580	11580	11580	1
584	20231106	113100	398327750	11580	11580	11580	11580	0
585	20231106	113000	398327750	11580	11610	11650	11580	175
586	20231106	112900	396295350	11650	11650	11650	11650	300
587	20231106	112800	392800350	11650	11650	11650	11650	1
588	20231106	112700	392788700	11620	11640	11640	11620	562
589	20231106	112600	386258240	11640	11640	11640	11640	30
590	20231106	112500	385909040	11650	11650	11650	11650	40
591	20231106	112400	385443040	11580	11600	11600	11580	30
592	20231106	112300	385095620	11650	11650	11650	11650	1
593	20231106	112200	385083970	11570	11570	11570	11570	0
594	20231106	112100	385083970	11570	11640	11640	11570	2148
595	20231106	112000	360199040	11640	11640	11640	11640	0
596	20231106	111900	360199040	11640	11600	11640	11600	61
597	20231106	111800	359491400	11600	11600	11640	11600	179
598	20231106	111700	357414200	11640	11640	11640	11640	0
599	20231106	111600	357414200	11640	11630	11640	11630	353
600	20231106	111500	353305940	11630	11610	11630	11600	972
601	20231106	111400	342017170	11600	11600	11600	11600	15
602	20231106	111300	341843170	11600	11600	11600	11600	10
603	20231106	111200	341727170	11600	11600	11600	11600	1
604	20231106	111100	341715570	11590	11590	11590	11590	235
605	20231106	111000	338991920	11550	11550	11550	11550	17
606	20231106	110900	338795570	11590	11590	11590	11590	0
607	20231106	110800	338795570	11590	11590	11590	11590	0
608	20231106	110700	338795570	11590	11580	11590	11580	40
609	20231106	110600	338332320	11560	11560	11560	11560	0
610	20231106	110500	338332320	11560	11550	11580	11550	1450
611	20231106	110400	321571030	11560	11560	11560	11560	0
612	20231106	110300	321571030	11560	11560	11560	11560	30
613	20231106	110200	321224230	11550	11550	11550	11550	339
614	20231106	110100	317308780	11560	11580	11580	11560	331
615	20231106	110000	313481990	11580	11590	11590	11580	126
616	20231106	105900	312022410	11590	11590	11590	11590	0
617	20231106	105800	312022410	11590	11570	11590	11570	502
618	20231106	105700	306214230	11580	11580	11580	11580	811
619	20231106	105600	296822850	11610	11610	11610	11610	0
620	20231106	105500	296822850	11610	11610	11610	11610	0
621	20231106	105400	296822850	11610	11610	11610	11610	500
622	20231106	105300	291017850	11610	11610	11610	11610	3
623	20231106	105200	290983020	11610	11610	11610	11580	21
624	20231106	105100	290739570	11620	11620	11620	11620	5
625	20231106	105000	290681470	11630	11630	11630	11630	3
626	20231106	104900	290646580	11630	11630	11630	11630	2
627	20231106	104800	290623320	11570	11570	11570	11570	0
628	20231106	104700	290623320	11570	11570	11570	11570	0
629	20231106	104600	290623320	11570	11600	11600	11570	494
630	20231106	104500	284897410	11600	11610	11610	11600	400
631	20231106	104400	280256410	11630	11630	11630	11630	10
632	20231106	104300	280140110	11640	11640	11640	11640	0
633	20231106	104200	280140110	11640	11640	11640	11640	260
634	20231106	104100	277113710	11640	11640	11640	11640	175
635	20231106	104000	275076710	11650	11640	11650	11640	73
636	20231106	103900	274226960	11650	11650	11650	11650	0
637	20231106	103800	274226960	11650	11650	11650	11650	432
638	20231106	103700	269194160	11640	11620	11640	11620	312
639	20231106	103600	265564460	11620	11620	11620	11620	0
640	20231106	103500	265564460	11620	11620	11620	11620	4
641	20231106	103400	265517980	11600	11600	11600	11600	19
642	20231106	103300	265297580	11620	11590	11620	11590	573
643	20231106	103200	258647620	11590	11590	11590	11590	9
644	20231106	103100	258543310	11600	11600	11600	11600	0
645	20231106	103000	258543310	11600	11600	11600	11600	50
646	20231106	102900	257963310	11600	11600	11600	11600	1
647	20231106	102800	257951710	11600	11590	11600	11590	22
648	20231106	102700	257696600	11590	11590	11600	11590	185
649	20231106	102600	255552420	11590	11610	11610	11590	420
650	20231106	102500	250680800	11610	11610	11610	11610	185
651	20231106	102400	248532950	11610	11610	11610	11610	20
652	20231106	102300	248300750	11610	11640	11640	11610	368
653	20231106	102200	244024960	11620	11620	11620	11620	20
654	20231106	102100	243792560	11620	11620	11620	11620	16
655	20231106	102000	243606640	11640	11640	11640	11640	0
656	20231106	101900	243606640	11640	11640	11640	11640	0
657	20231106	101800	243606640	11640	11640	11640	11640	0
658	20231106	101700	243606640	11640	11640	11640	11640	26
659	20231106	101600	243304000	11650	11650	11650	11650	0
660	20231106	101500	243304000	11650	11650	11650	11650	0
661	20231106	101400	243304000	11650	11650	11650	11650	0
662	20231106	101300	243304000	11650	11650	11650	11600	50
663	20231106	101200	242721700	11650	11650	11650	11650	53
664	20231106	101100	242104250	11650	11640	11650	11640	133
665	20231106	101000	240556070	11640	11640	11640	11640	100
666	20231106	100900	239392070	11640	11590	11640	11590	2474
667	20231106	100800	210657560	11590	11590	11590	11590	10
668	20231106	100700	210541660	11600	11600	11600	11600	0
669	20231106	100600	210541660	11600	11600	11600	11600	0
670	20231106	100500	210541660	11600	11560	11600	11560	106
671	20231106	100400	209315050	11560	11560	11570	11560	98
672	20231106	100300	208182160	11560	11570	11570	11560	255
673	20231106	100200	205233100	11570	11580	11580	11560	106
674	20231106	100100	204006840	11570	11580	11580	11570	318
675	20231106	100000	200327480	11580	11600	11600	11580	12
676	20231106	095900	200188480	11570	11580	11580	11570	124
677	20231106	095800	198753700	11570	11570	11570	11570	114
678	20231106	095700	197434720	11570	11570	11570	11570	237
679	20231106	095600	194692630	11570	11570	11570	11570	1
680	20231106	095500	194681060	11570	11590	11590	11570	30
681	20231106	095400	194333650	11610	11610	11610	11610	0
682	20231106	095300	194333650	11610	11610	11610	11610	1
683	20231106	095200	194322040	11610	11610	11610	11610	0
684	20231106	095100	194322040	11610	11610	11610	11610	1
685	20231106	095000	194310430	11620	11600	11620	11600	411
686	20231106	094900	189538730	11600	11590	11600	11590	235
687	20231106	094800	186814670	11590	11590	11590	11570	938
688	20231106	094700	175961100	11580	11590	11590	11580	178
689	20231106	094600	173898680	11600	11600	11600	11600	0
690	20231106	094500	173898680	11600	11600	11600	11600	4
691	20231106	094400	173852280	11600	11590	11600	11590	211
692	20231106	094300	171406690	11600	11610	11610	11600	65
693	20231106	094200	170652090	11600	11600	11610	11600	18
694	20231106	094100	170443190	11610	11600	11610	11600	134
695	20231106	094000	168887600	11610	11600	11620	11600	57
696	20231106	093900	168226080	11590	11590	11590	11590	3
697	20231106	093800	168191310	11600	11600	11600	11600	220
698	20231106	093700	165639310	11620	11600	11620	11600	227
699	20231106	093600	163005530	11610	11610	11620	11610	101
700	20231106	093500	161832910	11600	11610	11620	11600	345
701	20231106	093400	157829740	11610	11600	11610	11600	72
702	20231106	093300	156994220	11600	11580	11600	11580	234
703	20231106	093200	154279860	11590	11580	11590	11570	554
704	20231106	093100	147863120	11580	11580	11580	11580	100
705	20231106	093000	146705120	11580	11570	11590	11570	360
706	20231106	092900	142533630	11570	11530	11590	11500	1457
707	20231106	092800	125694110	11520	11510	11520	11510	56
708	20231106	092700	125049040	11500	11500	11500	11500	19
709	20231106	092600	124830540	11500	11490	11500	11490	171
710	20231106	092500	122864840	11470	11450	11470	11450	221
711	20231106	092400	120331460	11460	11480	11480	11460	139
712	20231106	092300	118736940	11480	11480	11480	11480	172
713	20231106	092200	116762380	11510	11510	11510	11510	51
714	20231106	092100	116175370	11490	11490	11500	11490	313
715	20231106	092000	112576900	11490	11450	11490	11450	641
716	20231106	091900	105228840	11450	11450	11450	11440	110
717	20231106	091800	103969350	11450	11450	11450	11450	100
718	20231106	091700	102824350	11450	11410	11460	11370	3287
719	20231106	091600	65226420	11410	11410	11410	11370	349
720	20231106	091500	61252880	11410	11380	11410	11380	27
721	20231106	091400	60945420	11420	11420	11420	11420	46
722	20231106	091300	60420100	11420	11390	11420	11390	183
723	20231106	091200	58333870	11390	11460	11460	11390	871
724	20231106	091100	48368360	11460	11560	11560	11460	1010
725	20231106	091000	36778860	11550	11480	11550	11480	4
726	20231106	090900	36732740	11520	11540	11540	11520	325
727	20231106	090800	32985500	11540	11550	11560	11540	110
728	20231106	090700	31715540	11550	11540	11550	11530	1411
729	20231106	090600	15431510	11550	11520	11550	11520	382
730	20231106	090500	11028850	11520	11520	11530	11520	52
731	20231106	090400	10429700	11510	11480	11510	11480	42
732	20231106	090300	9947510	11470	11490	11500	11470	348
733	20231106	090200	5947110	11490	11460	11490	11460	9
734	20231106	090100	5843770	11460	11450	11460	11450	22
735	20231106	090000	5591660	11440	11440	11440	11440	439