KissMeData/110790/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201000	164657380	8910	8910	8910	8910	1747
3	20231106	200900	164657380	8910	8910	8910	8910	0
4	20231106	200800	164657380	8910	8910	8910	8910	0
5	20231106	200700	164657380	8910	8910	8910	8910	0
6	20231106	200600	164657380	8910	8910	8910	8910	0
7	20231106	200500	164657380	8910	8910	8910	8910	0
8	20231106	200400	164657380	8910	8910	8910	8910	0
9	20231106	200300	164657380	8910	8910	8910	8910	0
10	20231106	200200	164657380	8910	8910	8910	8910	0
11	20231106	200100	164657380	8910	8910	8910	8910	0
12	20231106	200000	164657380	8910	8910	8910	8910	0
13	20231106	195900	164657380	8910	8910	8910	8910	0
14	20231106	195800	164657380	8910	8910	8910	8910	0
15	20231106	195700	164657380	8910	8910	8910	8910	0
16	20231106	195600	164657380	8910	8910	8910	8910	0
17	20231106	195500	164657380	8910	8910	8910	8910	0
18	20231106	195400	164657380	8910	8910	8910	8910	0
19	20231106	195300	164657380	8910	8910	8910	8910	0
20	20231106	195200	164657380	8910	8910	8910	8910	0
21	20231106	195100	164657380	8910	8910	8910	8910	0
22	20231106	195000	164657380	8910	8910	8910	8910	0
23	20231106	194900	164657380	8910	8910	8910	8910	0
24	20231106	194800	164657380	8910	8910	8910	8910	0
25	20231106	194700	164657380	8910	8910	8910	8910	0
26	20231106	194600	164657380	8910	8910	8910	8910	0
27	20231106	194500	164657380	8910	8910	8910	8910	0
28	20231106	194400	164657380	8910	8910	8910	8910	0
29	20231106	194300	164657380	8910	8910	8910	8910	0
30	20231106	194200	164657380	8910	8910	8910	8910	0
31	20231106	194100	164657380	8910	8910	8910	8910	0
32	20231106	194000	164657380	8910	8910	8910	8910	1747
33	20231106	193900	164657380	8910	8910	8910	8910	0
34	20231106	193800	164657380	8910	8910	8910	8910	0
35	20231106	193700	164657380	8910	8910	8910	8910	0
36	20231106	193600	164657380	8910	8910	8910	8910	0
37	20231106	193500	164657380	8910	8910	8910	8910	0
38	20231106	193400	164657380	8910	8910	8910	8910	0
39	20231106	193300	164657380	8910	8910	8910	8910	0
40	20231106	193200	164657380	8910	8910	8910	8910	0
41	20231106	193100	164657380	8910	8910	8910	8910	0
42	20231106	193000	164657380	8910	8910	8910	8910	0
43	20231106	192900	164657380	8910	8910	8910	8910	0
44	20231106	192800	164657380	8910	8910	8910	8910	0
45	20231106	192700	164657380	8910	8910	8910	8910	0
46	20231106	192600	164657380	8910	8910	8910	8910	0
47	20231106	192500	164657380	8910	8910	8910	8910	0
48	20231106	192400	164657380	8910	8910	8910	8910	0
49	20231106	192300	164657380	8910	8910	8910	8910	0
50	20231106	192200	164657380	8910	8910	8910	8910	0
51	20231106	192100	164657380	8910	8910	8910	8910	0
52	20231106	192000	164657380	8910	8910	8910	8910	0
53	20231106	191900	164657380	8910	8910	8910	8910	0
54	20231106	191800	164657380	8910	8910	8910	8910	0
55	20231106	191700	164657380	8910	8910	8910	8910	0
56	20231106	191600	164657380	8910	8910	8910	8910	0
57	20231106	191500	164657380	8910	8910	8910	8910	0
58	20231106	191400	164657380	8910	8910	8910	8910	0
59	20231106	191300	164657380	8910	8910	8910	8910	0
60	20231106	191200	164657380	8910	8910	8910	8910	0
61	20231106	191100	164657380	8910	8910	8910	8910	0
62	20231106	191000	164657380	8910	8910	8910	8910	1747
63	20231106	190900	164657380	8910	8910	8910	8910	0
64	20231106	190800	164657380	8910	8910	8910	8910	0
65	20231106	190700	164657380	8910	8910	8910	8910	0
66	20231106	190600	164657380	8910	8910	8910	8910	0
67	20231106	190500	164657380	8910	8910	8910	8910	0
68	20231106	190400	164657380	8910	8910	8910	8910	0
69	20231106	190300	164657380	8910	8910	8910	8910	0
70	20231106	190200	164657380	8910	8910	8910	8910	0
71	20231106	190100	164657380	8910	8910	8910	8910	0
72	20231106	190000	164657380	8910	8910	8910	8910	0
73	20231106	185900	164657380	8910	8910	8910	8910	0
74	20231106	185800	164657380	8910	8910	8910	8910	0
75	20231106	185700	164657380	8910	8910	8910	8910	0
76	20231106	185600	164657380	8910	8910	8910	8910	0
77	20231106	185500	164657380	8910	8910	8910	8910	0
78	20231106	185400	164657380	8910	8910	8910	8910	0
79	20231106	185300	164657380	8910	8910	8910	8910	0
80	20231106	185200	164657380	8910	8910	8910	8910	0
81	20231106	185100	164657380	8910	8910	8910	8910	0
82	20231106	185000	164657380	8910	8910	8910	8910	0
83	20231106	184900	164657380	8910	8910	8910	8910	0
84	20231106	184800	164657380	8910	8910	8910	8910	0
85	20231106	184700	164657380	8910	8910	8910	8910	0
86	20231106	184600	164657380	8910	8910	8910	8910	0
87	20231106	184500	164657380	8910	8910	8910	8910	0
88	20231106	184400	164657380	8910	8910	8910	8910	0
89	20231106	184300	164657380	8910	8910	8910	8910	0
90	20231106	184200	164657380	8910	8910	8910	8910	0
91	20231106	184100	164657380	8910	8910	8910	8910	0
92	20231106	184000	164657380	8910	8910	8910	8910	1747
93	20231106	183900	164657380	8910	8910	8910	8910	0
94	20231106	183800	164657380	8910	8910	8910	8910	0
95	20231106	183700	164657380	8910	8910	8910	8910	0
96	20231106	183600	164657380	8910	8910	8910	8910	0
97	20231106	183500	164657380	8910	8910	8910	8910	0
98	20231106	183400	164657380	8910	8910	8910	8910	0
99	20231106	183300	164657380	8910	8910	8910	8910	0
100	20231106	183200	164657380	8910	8910	8910	8910	0
101	20231106	183100	164657380	8910	8910	8910	8910	0
102	20231106	183000	164657380	8910	8910	8910	8910	0
103	20231106	182900	164657380	8910	8910	8910	8910	0
104	20231106	182800	164657380	8910	8910	8910	8910	0
105	20231106	182700	164657380	8910	8910	8910	8910	0
106	20231106	182600	164657380	8910	8910	8910	8910	0
107	20231106	182500	164657380	8910	8910	8910	8910	0
108	20231106	182400	164657380	8910	8910	8910	8910	0
109	20231106	182300	164657380	8910	8910	8910	8910	0
110	20231106	182200	164657380	8910	8910	8910	8910	0
111	20231106	182100	164657380	8910	8910	8910	8910	0
112	20231106	182000	164657380	8910	8910	8910	8910	0
113	20231106	181900	164657380	8910	8910	8910	8910	0
114	20231106	181800	164657380	8910	8910	8910	8910	0
115	20231106	181700	164657380	8910	8910	8910	8910	0
116	20231106	181600	164657380	8910	8910	8910	8910	0
117	20231106	181500	164657380	8910	8910	8910	8910	0
118	20231106	181400	164657380	8910	8910	8910	8910	0
119	20231106	181300	164657380	8910	8910	8910	8910	0
120	20231106	181200	164657380	8910	8910	8910	8910	0
121	20231106	181100	164657380	8910	8910	8910	8910	0
122	20231106	181000	164657380	8910	8910	8910	8910	1747
123	20231106	180900	164657380	8910	8910	8910	8910	0
124	20231106	180800	164657380	8910	8910	8910	8910	0
125	20231106	180700	164657380	8910	8910	8910	8910	0
126	20231106	180600	164657380	8910	8910	8910	8910	0
127	20231106	180500	164657380	8910	8910	8910	8910	0
128	20231106	180400	164657380	8910	8910	8910	8910	0
129	20231106	180300	164657380	8910	8910	8910	8910	0
130	20231106	180200	164657380	8910	8910	8910	8910	0
131	20231106	180100	164657380	8910	8910	8910	8910	0
132	20231106	180000	164657380	8910	8910	8910	8910	0
133	20231106	175900	164657380	8910	8910	8910	8910	0
134	20231106	175800	164657380	8910	8910	8910	8910	0
135	20231106	175700	164657380	8910	8910	8910	8910	0
136	20231106	175600	164657380	8910	8910	8910	8910	0
137	20231106	175500	164657380	8910	8910	8910	8910	0
138	20231106	175400	164657380	8910	8910	8910	8910	0
139	20231106	175300	164657380	8910	8910	8910	8910	0
140	20231106	175200	164657380	8910	8910	8910	8910	0
141	20231106	175100	164657380	8910	8910	8910	8910	0
142	20231106	175000	164657380	8910	8910	8910	8910	0
143	20231106	174900	164657380	8910	8910	8910	8910	0
144	20231106	174800	164657380	8910	8910	8910	8910	0
145	20231106	174700	164657380	8910	8910	8910	8910	0
146	20231106	174600	164657380	8910	8910	8910	8910	0
147	20231106	174500	164657380	8910	8910	8910	8910	0
148	20231106	174400	164657380	8910	8910	8910	8910	0
149	20231106	174300	164657380	8910	8910	8910	8910	0
150	20231106	174200	164657380	8910	8910	8910	8910	0
151	20231106	174100	164657380	8910	8910	8910	8910	0
152	20231106	174000	164657380	8910	8910	8910	8910	1747
153	20231106	173900	164657380	8910	8910	8910	8910	0
154	20231106	173800	164657380	8910	8910	8910	8910	0
155	20231106	173700	164657380	8910	8910	8910	8910	0
156	20231106	173600	164657380	8910	8910	8910	8910	0
157	20231106	173500	164657380	8910	8910	8910	8910	0
158	20231106	173400	164657380	8910	8910	8910	8910	0
159	20231106	173300	164657380	8910	8910	8910	8910	0
160	20231106	173200	164657380	8910	8910	8910	8910	0
161	20231106	173100	164657380	8910	8910	8910	8910	0
162	20231106	173000	164657380	8910	8910	8910	8910	0
163	20231106	172900	164657380	8910	8910	8910	8910	0
164	20231106	172800	164657380	8910	8910	8910	8910	0
165	20231106	172700	164657380	8910	8910	8910	8910	0
166	20231106	172600	164657380	8910	8910	8910	8910	0
167	20231106	172500	164657380	8910	8910	8910	8910	0
168	20231106	172400	164657380	8910	8910	8910	8910	0
169	20231106	172300	164657380	8910	8910	8910	8910	0
170	20231106	172200	164657380	8910	8910	8910	8910	0
171	20231106	172100	164657380	8910	8910	8910	8910	0
172	20231106	172000	164657380	8910	8910	8910	8910	0
173	20231106	171900	164657380	8910	8910	8910	8910	0
174	20231106	171800	164657380	8910	8910	8910	8910	0
175	20231106	171700	164657380	8910	8910	8910	8910	0
176	20231106	171600	164657380	8910	8910	8910	8910	0
177	20231106	171500	164657380	8910	8910	8910	8910	0
178	20231106	171400	164657380	8910	8910	8910	8910	0
179	20231106	171300	164657380	8910	8910	8910	8910	0
180	20231106	171200	164657380	8910	8910	8910	8910	0
181	20231106	171100	164657380	8910	8910	8910	8910	0
182	20231106	171000	164657380	8910	8910	8910	8910	1747
183	20231106	170900	164657380	8910	8910	8910	8910	0
184	20231106	170800	164657380	8910	8910	8910	8910	0
185	20231106	170700	164657380	8910	8910	8910	8910	0
186	20231106	170600	164657380	8910	8910	8910	8910	0
187	20231106	170500	164657380	8910	8910	8910	8910	0
188	20231106	170400	164657380	8910	8910	8910	8910	0
189	20231106	170300	164657380	8910	8910	8910	8910	0
190	20231106	170200	164657380	8910	8910	8910	8910	0
191	20231106	170100	164657380	8910	8910	8910	8910	0
192	20231106	170000	164657380	8910	8910	8910	8910	0
193	20231106	165900	164657380	8910	8910	8910	8910	0
194	20231106	165800	164657380	8910	8910	8910	8910	0
195	20231106	165700	164657380	8910	8910	8910	8910	0
196	20231106	165600	164657380	8910	8910	8910	8910	0
197	20231106	165500	164657380	8910	8910	8910	8910	0
198	20231106	165400	164657380	8910	8910	8910	8910	0
199	20231106	165300	164657380	8910	8910	8910	8910	0
200	20231106	165200	164657380	8910	8910	8910	8910	0
201	20231106	165100	164657380	8910	8910	8910	8910	0
202	20231106	165000	164657380	8910	8910	8910	8910	0
203	20231106	164900	164657380	8910	8910	8910	8910	0
204	20231106	164800	164657380	8910	8910	8910	8910	0
205	20231106	164700	164657380	8910	8910	8910	8910	0
206	20231106	164600	164657380	8910	8910	8910	8910	0
207	20231106	164500	164657380	8910	8910	8910	8910	0
208	20231106	164400	164657380	8910	8910	8910	8910	0
209	20231106	164300	164657380	8910	8910	8910	8910	0
210	20231106	164200	164657380	8910	8910	8910	8910	0
211	20231106	164100	164657380	8910	8910	8910	8910	0
212	20231106	164000	164657380	8910	8910	8910	8910	1747
213	20231106	163900	164657380	8910	8910	8910	8910	0
214	20231106	163800	164657380	8910	8910	8910	8910	0
215	20231106	163700	164657380	8910	8910	8910	8910	0
216	20231106	163600	164657380	8910	8910	8910	8910	0
217	20231106	163500	164657380	8910	8910	8910	8910	0
218	20231106	163400	164657380	8910	8910	8910	8910	0
219	20231106	163300	164657380	8910	8910	8910	8910	0
220	20231106	163200	164657380	8910	8910	8910	8910	0
221	20231106	163100	164657380	8910	8910	8910	8910	0
222	20231106	163000	164657380	8910	8910	8910	8910	0
223	20231106	162900	164657380	8910	8910	8910	8910	0
224	20231106	162800	164657380	8910	8910	8910	8910	0
225	20231106	162700	164657380	8910	8910	8910	8910	0
226	20231106	162600	164657380	8910	8910	8910	8910	0
227	20231106	162500	164657380	8910	8910	8910	8910	0
228	20231106	162400	164657380	8910	8910	8910	8910	0
229	20231106	162300	164657380	8910	8910	8910	8910	0
230	20231106	162200	164657380	8910	8910	8910	8910	0
231	20231106	162100	164657380	8910	8910	8910	8910	0
232	20231106	162000	164657380	8910	8910	8910	8910	0
233	20231106	161900	164657380	8910	8910	8910	8910	0
234	20231106	161800	164657380	8910	8910	8910	8910	0
235	20231106	161700	164657380	8910	8910	8910	8910	0
236	20231106	161600	164657380	8910	8910	8910	8910	0
237	20231106	161500	164657380	8910	8910	8910	8910	0
238	20231106	161400	164657380	8910	8910	8910	8910	0
239	20231106	161300	164657380	8910	8910	8910	8910	0
240	20231106	161200	164657380	8910	8910	8910	8910	0
241	20231106	161100	164657380	8910	8910	8910	8910	0
242	20231106	161000	164657380	8910	8910	8910	8910	1747
243	20231106	160900	164657380	8910	8910	8910	8910	0
244	20231106	160800	164657380	8910	8910	8910	8910	0
245	20231106	160700	164657380	8910	8910	8910	8910	0
246	20231106	160600	164657380	8910	8910	8910	8910	0
247	20231106	160500	164657380	8910	8910	8910	8910	0
248	20231106	160400	164657380	8910	8910	8910	8910	0
249	20231106	160300	164657380	8910	8910	8910	8910	0
250	20231106	160200	164657380	8910	8910	8910	8910	0
251	20231106	160100	164657380	8910	8910	8910	8910	0
252	20231106	160000	164657380	8910	8910	8910	8910	0
253	20231106	155900	164657380	8910	8910	8910	8910	0
254	20231106	155800	164657380	8910	8910	8910	8910	0
255	20231106	155700	164657380	8910	8910	8910	8910	0
256	20231106	155600	164657380	8910	8910	8910	8910	0
257	20231106	155500	164657380	8910	8910	8910	8910	0
258	20231106	155400	164657380	8910	8910	8910	8910	0
259	20231106	155300	164657380	8910	8910	8910	8910	0
260	20231106	155200	164657380	8910	8910	8910	8910	0
261	20231106	155100	164657380	8910	8910	8910	8910	0
262	20231106	155000	164657380	8910	8910	8910	8910	0
263	20231106	154900	164657380	8910	8910	8910	8910	0
264	20231106	154800	164657380	8910	8910	8910	8910	0
265	20231106	154700	164657380	8910	8910	8910	8910	0
266	20231106	154600	164657380	8910	8910	8910	8910	0
267	20231106	154500	164657380	8910	8910	8910	8910	0
268	20231106	154400	164657380	8910	8910	8910	8910	0
269	20231106	154300	164657380	8910	8910	8910	8910	0
270	20231106	154200	164657380	8910	8910	8910	8910	0
271	20231106	154100	164657380	8910	8910	8910	8910	0
272	20231106	154000	164657380	8910	8910	8910	8910	1747
273	20231106	153900	164657380	8910	8910	8910	8910	0
274	20231106	153800	164657380	8910	8910	8910	8910	0
275	20231106	153700	164657380	8910	8910	8910	8910	0
276	20231106	153600	164657380	8910	8910	8910	8910	0
277	20231106	153500	164657380	8910	8910	8910	8910	0
278	20231106	153400	164657380	8910	8910	8910	8910	0
279	20231106	153300	164657380	8910	8910	8910	8910	0
280	20231106	153200	164657380	8910	8910	8910	8910	0
281	20231106	153100	164657380	8910	8910	8910	8910	0
282	20231106	153000	164657380	8910	8910	8910	8910	1747
283	20231106	152900	149091610	8900	8900	8900	8900	0
284	20231106	152800	149091610	8900	8900	8900	8900	0
285	20231106	152700	149091610	8900	8900	8900	8900	0
286	20231106	152600	149091610	8900	8900	8900	8900	0
287	20231106	152500	149091610	8900	8900	8900	8900	0
288	20231106	152400	149091610	8900	8900	8900	8900	0
289	20231106	152300	149091610	8900	8900	8900	8900	0
290	20231106	152200	149091610	8900	8900	8900	8900	0
291	20231106	152100	149091610	8900	8900	8900	8900	0
292	20231106	152000	149091610	8900	8900	8900	8900	0
293	20231106	151900	149091610	8900	8900	8900	8900	0
294	20231106	151800	149091610	8900	8900	8900	8900	0
295	20231106	151700	149091610	8900	8900	8900	8900	0
296	20231106	151600	149091610	8900	8900	8900	8900	46
297	20231106	151500	148682210	8900	8900	8900	8900	200
298	20231106	151400	146902210	8860	8860	8860	8860	0
299	20231106	151300	146902210	8860	8860	8860	8860	0
300	20231106	151200	146902210	8860	8860	8860	8860	0
301	20231106	151100	146902210	8860	8860	8860	8860	2
302	20231106	151000	146884490	8860	8860	8860	8860	0
303	20231106	150900	146884490	8860	8860	8860	8860	0
304	20231106	150800	146884490	8860	8860	8860	8860	0
305	20231106	150700	146884490	8860	8860	8860	8860	0
306	20231106	150600	146884490	8860	8860	8860	8860	0
307	20231106	150500	146884490	8860	8860	8860	8860	0
308	20231106	150400	146884490	8860	8860	8860	8860	0
309	20231106	150300	146884490	8860	8860	8860	8860	0
310	20231106	150200	146884490	8860	8860	8860	8860	0
311	20231106	150100	146884490	8860	8860	8860	8860	0
312	20231106	150000	146884490	8860	8860	8860	8860	33
313	20231106	145900	146592110	8870	8870	8870	8870	50
314	20231106	145800	146148610	8870	8870	8870	8870	0
315	20231106	145700	146148610	8870	8870	8870	8870	2
316	20231106	145600	146130870	8870	8870	8870	8870	8
317	20231106	145500	146059910	8900	8900	8900	8900	0
318	20231106	145400	146059910	8900	8900	8900	8900	0
319	20231106	145300	146059910	8900	8900	8900	8900	0
320	20231106	145200	146059910	8900	8900	8900	8900	0
321	20231106	145100	146059910	8900	8900	8900	8900	0
322	20231106	145000	146059910	8900	8900	8900	8900	0
323	20231106	144900	146059910	8900	8900	8900	8900	0
324	20231106	144800	146059910	8900	8900	8900	8900	0
325	20231106	144700	146059910	8900	8900	8900	8900	0
326	20231106	144600	146059910	8900	8900	8900	8900	0
327	20231106	144500	146059910	8900	8900	8900	8900	0
328	20231106	144400	146059910	8900	8900	8900	8900	0
329	20231106	144300	146059910	8900	8900	8900	8900	0
330	20231106	144200	146059910	8900	8900	8900	8900	0
331	20231106	144100	146059910	8900	8900	8900	8900	0
332	20231106	144000	146059910	8900	8900	8900	8900	1
333	20231106	143900	146051010	8860	8860	8860	8860	0
334	20231106	143800	146051010	8860	8860	8860	8860	0
335	20231106	143700	146051010	8860	8860	8860	8860	0
336	20231106	143600	146051010	8860	8860	8860	8860	0
337	20231106	143500	146051010	8860	8860	8860	8860	0
338	20231106	143400	146051010	8860	8860	8860	8860	0
339	20231106	143300	146051010	8860	8860	8860	8860	0
340	20231106	143200	146051010	8860	8860	8860	8860	0
341	20231106	143100	146051010	8860	8860	8860	8860	0
342	20231106	143000	146051010	8860	8860	8860	8860	0
343	20231106	142900	146051010	8860	8860	8860	8860	0
344	20231106	142800	146051010	8860	8860	8860	8860	0
345	20231106	142700	146051010	8860	8860	8860	8860	0
346	20231106	142600	146051010	8860	8860	8860	8860	0
347	20231106	142500	146051010	8860	8860	8860	8860	0
348	20231106	142400	146051010	8860	8860	8860	8860	0
349	20231106	142300	146051010	8860	8860	8860	8860	0
350	20231106	142200	146051010	8860	8870	8870	8850	2705
351	20231106	142100	122091950	8870	8870	8870	8870	0
352	20231106	142000	122091950	8870	8870	8870	8870	0
353	20231106	141900	122091950	8870	8870	8870	8870	0
354	20231106	141800	122091950	8870	8870	8870	8870	0
355	20231106	141700	122091950	8870	8870	8870	8870	0
356	20231106	141600	122091950	8870	8870	8870	8870	0
357	20231106	141500	122091950	8870	8870	8870	8870	0
358	20231106	141400	122091950	8870	8870	8870	8870	0
359	20231106	141300	122091950	8870	8870	8870	8870	0
360	20231106	141200	122091950	8870	8870	8870	8870	0
361	20231106	141100	122091950	8870	8870	8870	8870	0
362	20231106	141000	122091950	8870	8870	8870	8870	100
363	20231106	140900	121204950	8870	8870	8870	8870	0
364	20231106	140800	121204950	8870	8870	8870	8870	1
365	20231106	140700	121196080	8890	8890	8890	8890	0
366	20231106	140600	121196080	8890	8890	8890	8890	0
367	20231106	140500	121196080	8890	8890	8890	8890	0
368	20231106	140400	121196080	8890	8890	8890	8890	0
369	20231106	140300	121196080	8890	8890	8890	8890	0
370	20231106	140200	121196080	8890	8890	8890	8890	0
371	20231106	140100	121196080	8890	8890	8890	8890	0
372	20231106	140000	121196080	8890	8890	8890	8890	2
373	20231106	135900	121178300	8870	8870	8870	8870	0
374	20231106	135800	121178300	8870	8870	8870	8870	0
375	20231106	135700	121178300	8870	8870	8870	8870	0
376	20231106	135600	121178300	8870	8870	8870	8870	0
377	20231106	135500	121178300	8870	8870	8870	8870	0
378	20231106	135400	121178300	8870	8870	8870	8870	0
379	20231106	135300	121178300	8870	8870	8870	8870	0
380	20231106	135200	121178300	8870	8870	8870	8870	407
381	20231106	135100	117568210	8870	8870	8870	8870	0
382	20231106	135000	117568210	8870	8870	8870	8870	0
383	20231106	134900	117568210	8870	8880	8880	8870	630
384	20231106	134800	111979810	8880	8880	8880	8880	0
385	20231106	134700	111979810	8880	8880	8880	8880	0
386	20231106	134600	111979810	8880	8880	8880	8880	0
387	20231106	134500	111979810	8880	8880	8880	8880	0
388	20231106	134400	111979810	8880	8880	8880	8880	7
389	20231106	134300	111917650	8880	8880	8880	8870	68
390	20231106	134200	111313860	8900	8900	8900	8900	0
391	20231106	134100	111313860	8900	8900	8900	8900	0
392	20231106	134000	111313860	8900	8900	8900	8900	0
393	20231106	133900	111313860	8900	8900	8900	8900	0
394	20231106	133800	111313860	8900	8900	8900	8900	0
395	20231106	133700	111313860	8900	8900	8900	8900	0
396	20231106	133600	111313860	8900	8900	8900	8900	0
397	20231106	133500	111313860	8900	8900	8900	8900	0
398	20231106	133400	111313860	8900	8900	8900	8900	5
399	20231106	133300	111269360	8910	8910	8910	8910	0
400	20231106	133200	111269360	8910	8910	8910	8910	0
401	20231106	133100	111269360	8910	8910	8910	8910	0
402	20231106	133000	111269360	8910	8910	8910	8910	0
403	20231106	132900	111269360	8910	8910	8910	8910	0
404	20231106	132800	111269360	8910	8910	8910	8910	0
405	20231106	132700	111269360	8910	8910	8910	8910	0
406	20231106	132600	111269360	8910	8910	8910	8910	0
407	20231106	132500	111269360	8910	8910	8910	8910	0
408	20231106	132400	111269360	8910	8910	8910	8910	0
409	20231106	132300	111269360	8910	8910	8910	8910	1
410	20231106	132200	111260450	8880	8880	8880	8880	11
411	20231106	132100	111162770	8870	8870	8870	8870	0
412	20231106	132000	111162770	8870	8870	8870	8870	0
413	20231106	131900	111162770	8870	8870	8870	8870	0
414	20231106	131800	111162770	8870	8880	8880	8870	333
415	20231106	131700	108208060	8880	8890	8890	8880	534
416	20231106	131600	103465290	8910	8910	8910	8910	0
417	20231106	131500	103465290	8910	8910	8910	8910	0
418	20231106	131400	103465290	8910	8910	8910	8910	0
419	20231106	131300	103465290	8910	8910	8910	8910	0
420	20231106	131200	103465290	8910	8890	8910	8890	26
421	20231106	131100	103234130	8890	8890	8890	8890	0
422	20231106	131000	103234130	8890	8890	8890	8890	0
423	20231106	130900	103234130	8890	8890	8890	8890	219
424	20231106	130800	101287220	8890	8890	8890	8890	100
425	20231106	130700	100398220	8890	8890	8890	8890	0
426	20231106	130600	100398220	8890	8890	8890	8890	0
427	20231106	130500	100398220	8890	8890	8890	8890	0
428	20231106	130400	100398220	8890	8890	8890	8890	0
429	20231106	130300	100398220	8890	8890	8890	8890	0
430	20231106	130200	100398220	8890	8890	8890	8890	0
431	20231106	130100	100398220	8890	8890	8890	8890	0
432	20231106	130000	100398220	8890	8890	8890	8890	0
433	20231106	125900	100398220	8890	8890	8890	8890	0
434	20231106	125800	100398220	8890	8890	8890	8890	0
435	20231106	125700	100398220	8890	8890	8890	8890	0
436	20231106	125600	100398220	8890	8890	8890	8890	0
437	20231106	125500	100398220	8890	8890	8890	8890	0
438	20231106	125400	100398220	8890	8890	8890	8890	0
439	20231106	125300	100398220	8890	8890	8890	8890	0
440	20231106	125200	100398220	8890	8890	8890	8890	0
441	20231106	125100	100398220	8890	8890	8890	8890	0
442	20231106	125000	100398220	8890	8890	8890	8890	0
443	20231106	124900	100398220	8890	8890	8890	8890	0
444	20231106	124800	100398220	8890	8890	8890	8890	0
445	20231106	124700	100398220	8890	8890	8890	8890	0
446	20231106	124600	100398220	8890	8890	8890	8890	0
447	20231106	124500	100398220	8890	8890	8890	8890	0
448	20231106	124400	100398220	8890	8890	8890	8890	0
449	20231106	124300	100398220	8890	8890	8890	8890	0
450	20231106	124200	100398220	8890	8890	8890	8890	0
451	20231106	124100	100398220	8890	8890	8890	8890	0
452	20231106	124000	100398220	8890	8890	8890	8890	0
453	20231106	123900	100398220	8890	8890	8890	8890	0
454	20231106	123800	100398220	8890	8890	8890	8890	0
455	20231106	123700	100398220	8890	8890	8890	8890	100
456	20231106	123600	99509220	8900	8900	8900	8900	0
457	20231106	123500	99509220	8900	8900	8900	8900	0
458	20231106	123400	99509220	8900	8900	8900	8900	0
459	20231106	123300	99509220	8900	8900	8900	8900	34
460	20231106	123200	99206620	8900	8900	8900	8900	3
461	20231106	123100	99179920	8900	8900	8900	8900	0
462	20231106	123000	99179920	8900	8900	8900	8900	0
463	20231106	122900	99179920	8900	8900	8900	8900	0
464	20231106	122800	99179920	8900	8900	8900	8900	0
465	20231106	122700	99179920	8900	8900	8900	8900	0
466	20231106	122600	99179920	8900	8900	8900	8900	0
467	20231106	122500	99179920	8900	8900	8900	8900	0
468	20231106	122400	99179920	8900	8900	8900	8900	0
469	20231106	122300	99179920	8900	8900	8900	8900	3
470	20231106	122200	99153220	8910	8910	8910	8910	0
471	20231106	122100	99153220	8910	8910	8910	8910	0
472	20231106	122000	99153220	8910	8910	8910	8910	2
473	20231106	121900	99135400	8890	8890	8890	8890	0
474	20231106	121800	99135400	8890	8890	8890	8890	0
475	20231106	121700	99135400	8890	8890	8890	8890	0
476	20231106	121600	99135400	8890	8890	8890	8890	0
477	20231106	121500	99135400	8890	8890	8890	8890	0
478	20231106	121400	99135400	8890	8890	8890	8890	0
479	20231106	121300	99135400	8890	8890	8890	8890	0
480	20231106	121200	99135400	8890	8890	8890	8890	0
481	20231106	121100	99135400	8890	8890	8890	8890	0
482	20231106	121000	99135400	8890	8890	8890	8890	0
483	20231106	120900	99135400	8890	8890	8890	8890	0
484	20231106	120800	99135400	8890	8890	8890	8890	0
485	20231106	120700	99135400	8890	8890	8890	8890	0
486	20231106	120600	99135400	8890	8890	8890	8890	0
487	20231106	120500	99135400	8890	8890	8890	8890	0
488	20231106	120400	99135400	8890	8890	8890	8890	0
489	20231106	120300	99135400	8890	8890	8890	8890	0
490	20231106	120200	99135400	8890	8890	8890	8890	0
491	20231106	120100	99135400	8890	8890	8890	8890	0
492	20231106	120000	99135400	8890	8890	8890	8890	0
493	20231106	115900	99135400	8890	8890	8890	8890	1
494	20231106	115800	99126510	8890	8890	8890	8890	0
495	20231106	115700	99126510	8890	8890	8890	8890	0
496	20231106	115600	99126510	8890	8890	8890	8890	0
497	20231106	115500	99126510	8890	8890	8890	8890	1
498	20231106	115400	99117620	8890	8890	8890	8890	0
499	20231106	115300	99117620	8890	8890	8890	8890	0
500	20231106	115200	99117620	8890	8890	8890	8890	0
501	20231106	115100	99117620	8890	8890	8890	8890	1
502	20231106	115000	99108730	8910	8910	8910	8910	10
503	20231106	114900	99019630	8910	8910	8910	8910	0
504	20231106	114800	99019630	8910	8910	8910	8910	1
505	20231106	114700	99010720	8910	8900	8910	8900	101
506	20231106	114600	98111810	8890	8890	8890	8890	0
507	20231106	114500	98111810	8890	8890	8890	8890	0
508	20231106	114400	98111810	8890	8890	8890	8890	0
509	20231106	114300	98111810	8890	8890	8890	8890	0
510	20231106	114200	98111810	8890	8890	8890	8890	0
511	20231106	114100	98111810	8890	8890	8890	8890	0
512	20231106	114000	98111810	8890	8890	8890	8890	1
513	20231106	113900	98102920	8890	8890	8890	8890	0
514	20231106	113800	98102920	8890	8890	8890	8890	0
515	20231106	113700	98102920	8890	8890	8890	8890	0
516	20231106	113600	98102920	8890	8900	8900	8890	51
517	20231106	113500	97649520	8910	8910	8910	8910	0
518	20231106	113400	97649520	8910	8910	8910	8910	0
519	20231106	113300	97649520	8910	8910	8910	8910	1
520	20231106	113200	97640610	8910	8910	8910	8910	0
521	20231106	113100	97640610	8910	8910	8910	8910	0
522	20231106	113000	97640610	8910	8920	8920	8910	2
523	20231106	112900	97622780	8880	8880	8880	8880	0
524	20231106	112800	97622780	8880	8880	8880	8880	0
525	20231106	112700	97622780	8880	8880	8880	8880	0
526	20231106	112600	97622780	8880	8880	8880	8880	0
527	20231106	112500	97622780	8880	8880	8880	8880	0
528	20231106	112400	97622780	8880	8880	8880	8880	0
529	20231106	112300	97622780	8880	8880	8880	8880	0
530	20231106	112200	97622780	8880	8880	8880	8880	0
531	20231106	112100	97622780	8880	8880	8880	8880	0
532	20231106	112000	97622780	8880	8880	8880	8880	0
533	20231106	111900	97622780	8880	8880	8880	8880	0
534	20231106	111800	97622780	8880	8880	8880	8880	0
535	20231106	111700	97622780	8880	8880	8880	8880	0
536	20231106	111600	97622780	8880	8880	8880	8880	0
537	20231106	111500	97622780	8880	8880	8880	8880	0
538	20231106	111400	97622780	8880	8880	8880	8880	0
539	20231106	111300	97622780	8880	8880	8880	8880	0
540	20231106	111200	97622780	8880	8880	8880	8880	0
541	20231106	111100	97622780	8880	8880	8880	8880	300
542	20231106	111000	94958780	8880	8880	8880	8880	0
543	20231106	110900	94958780	8880	8880	8880	8880	0
544	20231106	110800	94958780	8880	8880	8880	8880	1
545	20231106	110700	94949900	8880	8880	8880	8880	0
546	20231106	110600	94949900	8880	8880	8880	8880	0
547	20231106	110500	94949900	8880	8890	8890	8880	647
548	20231106	110400	89203240	8890	8890	8890	8890	0
549	20231106	110300	89203240	8890	8890	8890	8890	0
550	20231106	110200	89203240	8890	8890	8890	8890	0
551	20231106	110100	89203240	8890	8890	8890	8890	0
552	20231106	110000	89203240	8890	8890	8890	8890	0
553	20231106	105900	89203240	8890	8890	8890	8890	0
554	20231106	105800	89203240	8890	8890	8890	8890	0
555	20231106	105700	89203240	8890	8890	8890	8890	0
556	20231106	105600	89203240	8890	8890	8890	8890	0
557	20231106	105500	89203240	8890	8890	8890	8890	1
558	20231106	105400	89194350	8940	8940	8940	8940	1
559	20231106	105300	89185410	8940	8940	8940	8940	0
560	20231106	105200	89185410	8940	8940	8940	8940	0
561	20231106	105100	89185410	8940	8940	8940	8940	0
562	20231106	105000	89185410	8940	8940	8940	8940	0
563	20231106	104900	89185410	8940	8940	8940	8940	0
564	20231106	104800	89185410	8940	8940	8940	8940	0
565	20231106	104700	89185410	8940	8940	8940	8940	0
566	20231106	104600	89185410	8940	8940	8940	8940	0
567	20231106	104500	89185410	8940	8940	8940	8940	1
568	20231106	104400	89176470	8890	8890	8890	8890	0
569	20231106	104300	89176470	8890	8890	8890	8890	0
570	20231106	104200	89176470	8890	8890	8890	8890	56
571	20231106	104100	88678630	8900	8900	8900	8900	0
572	20231106	104000	88678630	8900	8900	8900	8900	0
573	20231106	103900	88678630	8900	8900	8900	8900	0
574	20231106	103800	88678630	8900	8890	8900	8890	4299
575	20231106	103700	50417560	8890	8890	8890	8890	2
576	20231106	103600	50399780	8880	8880	8880	8880	0
577	20231106	103500	50399780	8880	8890	8890	8880	50
578	20231106	103400	49955730	8900	8900	8900	8900	0
579	20231106	103300	49955730	8900	8900	8900	8900	0
580	20231106	103200	49955730	8900	8900	8900	8900	0
581	20231106	103100	49955730	8900	8900	8900	8900	0
582	20231106	103000	49955730	8900	8900	8900	8900	0
583	20231106	102900	49955730	8900	8900	8900	8900	0
584	20231106	102800	49955730	8900	8890	8900	8890	497
585	20231106	102700	45536870	8890	8890	8890	8890	0
586	20231106	102600	45536870	8890	8890	8890	8890	0
587	20231106	102500	45536870	8890	8890	8890	8890	0
588	20231106	102400	45536870	8890	8890	8890	8890	0
589	20231106	102300	45536870	8890	8890	8890	8890	0
590	20231106	102200	45536870	8890	8890	8900	8890	599
591	20231106	102100	40206150	8890	8890	8890	8890	68
592	20231106	102000	39601630	8890	8890	8890	8890	1
593	20231106	101900	39592740	8900	8900	8900	8900	0
594	20231106	101800	39592740	8900	8900	8900	8900	0
595	20231106	101700	39592740	8900	8900	8900	8900	0
596	20231106	101600	39592740	8900	8900	8900	8900	1
597	20231106	101500	39583840	8880	8880	8880	8880	0
598	20231106	101400	39583840	8880	8880	8880	8880	0
599	20231106	101300	39583840	8880	8880	8880	8880	0
600	20231106	101200	39583840	8880	8900	8900	8880	805
601	20231106	101100	32435340	8900	8900	8900	8900	0
602	20231106	101000	32435340	8900	8900	8900	8900	0
603	20231106	100900	32435340	8900	8900	8900	8900	214
604	20231106	100800	30530740	8900	8900	8900	8900	0
605	20231106	100700	30530740	8900	8900	8900	8900	56
606	20231106	100600	30032340	8900	8900	8900	8900	0
607	20231106	100500	30032340	8900	8900	8900	8900	12
608	20231106	100400	29925540	8880	8880	8880	8880	0
609	20231106	100300	29925540	8880	8880	8880	8880	122
610	20231106	100200	28842180	8890	8890	8890	8890	0
611	20231106	100100	28842180	8890	8890	8890	8890	0
612	20231106	100000	28842180	8890	8890	8890	8890	184
613	20231106	095900	27206420	8890	8890	8890	8890	0
614	20231106	095800	27206420	8890	8890	8890	8890	0
615	20231106	095700	27206420	8890	8890	8890	8890	0
616	20231106	095600	27206420	8890	8890	8890	8890	0
617	20231106	095500	27206420	8890	8890	8890	8890	0
618	20231106	095400	27206420	8890	8890	8890	8890	0
619	20231106	095300	27206420	8890	8890	8890	8890	0
620	20231106	095200	27206420	8890	8890	8890	8890	0
621	20231106	095100	27206420	8890	8890	8890	8890	0
622	20231106	095000	27206420	8890	8890	8890	8890	4
623	20231106	094900	27170860	8900	8890	8900	8890	24
624	20231106	094800	26957300	8880	8900	8900	8880	1046
625	20231106	094700	17668730	8900	8900	8900	8900	5
626	20231106	094600	17624230	8910	8910	8910	8910	100
627	20231106	094500	16733230	8880	8880	8880	8880	0
628	20231106	094400	16733230	8880	8880	8880	8880	0
629	20231106	094300	16733230	8880	8880	8880	8880	0
630	20231106	094200	16733230	8880	8880	8880	8880	0
631	20231106	094100	16733230	8880	8880	8880	8880	0
632	20231106	094000	16733230	8880	8880	8880	8880	0
633	20231106	093900	16733230	8880	8880	8880	8880	0
634	20231106	093800	16733230	8880	8880	8880	8880	10
635	20231106	093700	16644430	8850	8850	8850	8850	0
636	20231106	093600	16644430	8850	8850	8850	8850	0
637	20231106	093500	16644430	8850	8930	8930	8850	1200
638	20231106	093400	6018870	8900	8900	8900	8900	0
639	20231106	093300	6018870	8900	8900	8900	8900	0
640	20231106	093200	6018870	8900	8900	8900	8900	0
641	20231106	093100	6018870	8900	8930	8930	8900	56
642	20231106	093000	5520390	8950	8950	8950	8950	0
643	20231106	092900	5520390	8950	8950	8950	8950	0
644	20231106	092800	5520390	8950	8950	8950	8950	0
645	20231106	092700	5520390	8950	8950	8950	8950	0
646	20231106	092600	5520390	8950	8950	8950	8950	29
647	20231106	092500	5260840	8950	8930	8950	8930	88
648	20231106	092400	4474980	8930	8930	8930	8930	63
649	20231106	092300	3912390	8920	8920	8920	8920	0
650	20231106	092200	3912390	8920	8920	8920	8920	0
651	20231106	092100	3912390	8920	8920	8920	8920	0
652	20231106	092000	3912390	8920	8920	8920	8920	80
653	20231106	091900	3198790	8930	8930	8930	8930	0
654	20231106	091800	3198790	8930	8930	8930	8930	2
655	20231106	091700	3180930	8920	8920	8920	8920	140
656	20231106	091600	1932130	8920	8920	8920	8920	0
657	20231106	091500	1932130	8920	8920	8920	8920	0
658	20231106	091400	1932130	8920	8930	8930	8920	17
659	20231106	091300	1780340	9040	9040	9040	9040	0
660	20231106	091200	1780340	9040	9040	9040	9040	0
661	20231106	091100	1780340	9040	9040	9040	9040	11
662	20231106	091000	1680900	9040	9040	9040	9040	0
663	20231106	090900	1680900	9040	8920	9040	8920	40
664	20231106	090800	1323890	8930	8930	8930	8930	1
665	20231106	090700	1314960	9050	9050	9050	9050	0
666	20231106	090600	1314960	9050	9050	9050	9050	27
667	20231106	090500	1070610	8950	8950	8950	8950	0
668	20231106	090400	1070610	8950	8950	8950	8950	0
669	20231106	090300	1070610	8950	8950	8950	8950	0
670	20231106	090200	1070610	8950	8950	8950	8950	0
671	20231106	090100	1070610	8950	8920	8950	8920	10
672	20231106	090000	981200	8920	8920	8920	8920	110