KissMeData/318410/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210500	170149560	8730	8730	8730	8730	246
3	20231106	210400	170149560	8730	8730	8730	8730	0
4	20231106	210300	170149560	8730	8730	8730	8730	0
5	20231106	210200	170149560	8730	8730	8730	8730	0
6	20231106	210100	170149560	8730	8730	8730	8730	0
7	20231106	210000	170149560	8730	8730	8730	8730	0
8	20231106	205900	170149560	8730	8730	8730	8730	0
9	20231106	205800	170149560	8730	8730	8730	8730	0
10	20231106	205700	170149560	8730	8730	8730	8730	0
11	20231106	205600	170149560	8730	8730	8730	8730	0
12	20231106	205500	170149560	8730	8730	8730	8730	0
13	20231106	205400	170149560	8730	8730	8730	8730	0
14	20231106	205300	170149560	8730	8730	8730	8730	0
15	20231106	205200	170149560	8730	8730	8730	8730	0
16	20231106	205100	170149560	8730	8730	8730	8730	0
17	20231106	205000	170149560	8730	8730	8730	8730	0
18	20231106	204900	170149560	8730	8730	8730	8730	0
19	20231106	204800	170149560	8730	8730	8730	8730	0
20	20231106	204700	170149560	8730	8730	8730	8730	0
21	20231106	204600	170149560	8730	8730	8730	8730	0
22	20231106	204500	170149560	8730	8730	8730	8730	0
23	20231106	204400	170149560	8730	8730	8730	8730	0
24	20231106	204300	170149560	8730	8730	8730	8730	0
25	20231106	204200	170149560	8730	8730	8730	8730	0
26	20231106	204100	170149560	8730	8730	8730	8730	0
27	20231106	204000	170149560	8730	8730	8730	8730	0
28	20231106	203900	170149560	8730	8730	8730	8730	0
29	20231106	203800	170149560	8730	8730	8730	8730	0
30	20231106	203700	170149560	8730	8730	8730	8730	0
31	20231106	203600	170149560	8730	8730	8730	8730	0
32	20231106	203500	170149560	8730	8730	8730	8730	246
33	20231106	203400	170149560	8730	8730	8730	8730	0
34	20231106	203300	170149560	8730	8730	8730	8730	0
35	20231106	203200	170149560	8730	8730	8730	8730	0
36	20231106	203100	170149560	8730	8730	8730	8730	0
37	20231106	203000	170149560	8730	8730	8730	8730	0
38	20231106	202900	170149560	8730	8730	8730	8730	0
39	20231106	202800	170149560	8730	8730	8730	8730	0
40	20231106	202700	170149560	8730	8730	8730	8730	0
41	20231106	202600	170149560	8730	8730	8730	8730	0
42	20231106	202500	170149560	8730	8730	8730	8730	0
43	20231106	202400	170149560	8730	8730	8730	8730	0
44	20231106	202300	170149560	8730	8730	8730	8730	0
45	20231106	202200	170149560	8730	8730	8730	8730	0
46	20231106	202100	170149560	8730	8730	8730	8730	0
47	20231106	202000	170149560	8730	8730	8730	8730	0
48	20231106	201900	170149560	8730	8730	8730	8730	0
49	20231106	201800	170149560	8730	8730	8730	8730	0
50	20231106	201700	170149560	8730	8730	8730	8730	0
51	20231106	201600	170149560	8730	8730	8730	8730	0
52	20231106	201500	170149560	8730	8730	8730	8730	0
53	20231106	201400	170149560	8730	8730	8730	8730	0
54	20231106	201300	170149560	8730	8730	8730	8730	0
55	20231106	201200	170149560	8730	8730	8730	8730	0
56	20231106	201100	170149560	8730	8730	8730	8730	0
57	20231106	201000	170149560	8730	8730	8730	8730	0
58	20231106	200900	170149560	8730	8730	8730	8730	0
59	20231106	200800	170149560	8730	8730	8730	8730	0
60	20231106	200700	170149560	8730	8730	8730	8730	0
61	20231106	200600	170149560	8730	8730	8730	8730	0
62	20231106	200500	170149560	8730	8730	8730	8730	246
63	20231106	200400	170149560	8730	8730	8730	8730	0
64	20231106	200300	170149560	8730	8730	8730	8730	0
65	20231106	200200	170149560	8730	8730	8730	8730	0
66	20231106	200100	170149560	8730	8730	8730	8730	0
67	20231106	200000	170149560	8730	8730	8730	8730	0
68	20231106	195900	170149560	8730	8730	8730	8730	0
69	20231106	195800	170149560	8730	8730	8730	8730	0
70	20231106	195700	170149560	8730	8730	8730	8730	0
71	20231106	195600	170149560	8730	8730	8730	8730	0
72	20231106	195500	170149560	8730	8730	8730	8730	0
73	20231106	195400	170149560	8730	8730	8730	8730	0
74	20231106	195300	170149560	8730	8730	8730	8730	0
75	20231106	195200	170149560	8730	8730	8730	8730	0
76	20231106	195100	170149560	8730	8730	8730	8730	0
77	20231106	195000	170149560	8730	8730	8730	8730	0
78	20231106	194900	170149560	8730	8730	8730	8730	0
79	20231106	194800	170149560	8730	8730	8730	8730	0
80	20231106	194700	170149560	8730	8730	8730	8730	0
81	20231106	194600	170149560	8730	8730	8730	8730	0
82	20231106	194500	170149560	8730	8730	8730	8730	0
83	20231106	194400	170149560	8730	8730	8730	8730	0
84	20231106	194300	170149560	8730	8730	8730	8730	0
85	20231106	194200	170149560	8730	8730	8730	8730	0
86	20231106	194100	170149560	8730	8730	8730	8730	0
87	20231106	194000	170149560	8730	8730	8730	8730	0
88	20231106	193900	170149560	8730	8730	8730	8730	0
89	20231106	193800	170149560	8730	8730	8730	8730	0
90	20231106	193700	170149560	8730	8730	8730	8730	0
91	20231106	193600	170149560	8730	8730	8730	8730	0
92	20231106	193500	170149560	8730	8730	8730	8730	246
93	20231106	193400	170149560	8730	8730	8730	8730	0
94	20231106	193300	170149560	8730	8730	8730	8730	0
95	20231106	193200	170149560	8730	8730	8730	8730	0
96	20231106	193100	170149560	8730	8730	8730	8730	0
97	20231106	193000	170149560	8730	8730	8730	8730	0
98	20231106	192900	170149560	8730	8730	8730	8730	0
99	20231106	192800	170149560	8730	8730	8730	8730	0
100	20231106	192700	170149560	8730	8730	8730	8730	0
101	20231106	192600	170149560	8730	8730	8730	8730	0
102	20231106	192500	170149560	8730	8730	8730	8730	0
103	20231106	192400	170149560	8730	8730	8730	8730	0
104	20231106	192300	170149560	8730	8730	8730	8730	0
105	20231106	192200	170149560	8730	8730	8730	8730	0
106	20231106	192100	170149560	8730	8730	8730	8730	0
107	20231106	192000	170149560	8730	8730	8730	8730	0
108	20231106	191900	170149560	8730	8730	8730	8730	0
109	20231106	191800	170149560	8730	8730	8730	8730	0
110	20231106	191700	170149560	8730	8730	8730	8730	0
111	20231106	191600	170149560	8730	8730	8730	8730	0
112	20231106	191500	170149560	8730	8730	8730	8730	0
113	20231106	191400	170149560	8730	8730	8730	8730	0
114	20231106	191300	170149560	8730	8730	8730	8730	0
115	20231106	191200	170149560	8730	8730	8730	8730	0
116	20231106	191100	170149560	8730	8730	8730	8730	0
117	20231106	191000	170149560	8730	8730	8730	8730	0
118	20231106	190900	170149560	8730	8730	8730	8730	0
119	20231106	190800	170149560	8730	8730	8730	8730	0
120	20231106	190700	170149560	8730	8730	8730	8730	0
121	20231106	190600	170149560	8730	8730	8730	8730	0
122	20231106	190500	170149560	8730	8730	8730	8730	246
123	20231106	190400	170149560	8730	8730	8730	8730	0
124	20231106	190300	170149560	8730	8730	8730	8730	0
125	20231106	190200	170149560	8730	8730	8730	8730	0
126	20231106	190100	170149560	8730	8730	8730	8730	0
127	20231106	190000	170149560	8730	8730	8730	8730	0
128	20231106	185900	170149560	8730	8730	8730	8730	0
129	20231106	185800	170149560	8730	8730	8730	8730	0
130	20231106	185700	170149560	8730	8730	8730	8730	0
131	20231106	185600	170149560	8730	8730	8730	8730	0
132	20231106	185500	170149560	8730	8730	8730	8730	0
133	20231106	185400	170149560	8730	8730	8730	8730	0
134	20231106	185300	170149560	8730	8730	8730	8730	0
135	20231106	185200	170149560	8730	8730	8730	8730	0
136	20231106	185100	170149560	8730	8730	8730	8730	0
137	20231106	185000	170149560	8730	8730	8730	8730	0
138	20231106	184900	170149560	8730	8730	8730	8730	0
139	20231106	184800	170149560	8730	8730	8730	8730	0
140	20231106	184700	170149560	8730	8730	8730	8730	0
141	20231106	184600	170149560	8730	8730	8730	8730	0
142	20231106	184500	170149560	8730	8730	8730	8730	0
143	20231106	184400	170149560	8730	8730	8730	8730	0
144	20231106	184300	170149560	8730	8730	8730	8730	0
145	20231106	184200	170149560	8730	8730	8730	8730	0
146	20231106	184100	170149560	8730	8730	8730	8730	0
147	20231106	184000	170149560	8730	8730	8730	8730	0
148	20231106	183900	170149560	8730	8730	8730	8730	0
149	20231106	183800	170149560	8730	8730	8730	8730	0
150	20231106	183700	170149560	8730	8730	8730	8730	0
151	20231106	183600	170149560	8730	8730	8730	8730	0
152	20231106	183500	170149560	8730	8730	8730	8730	246
153	20231106	183400	170149560	8730	8730	8730	8730	0
154	20231106	183300	170149560	8730	8730	8730	8730	0
155	20231106	183200	170149560	8730	8730	8730	8730	0
156	20231106	183100	170149560	8730	8730	8730	8730	0
157	20231106	183000	170149560	8730	8730	8730	8730	0
158	20231106	182900	170149560	8730	8730	8730	8730	0
159	20231106	182800	170149560	8730	8730	8730	8730	0
160	20231106	182700	170149560	8730	8730	8730	8730	0
161	20231106	182600	170149560	8730	8730	8730	8730	0
162	20231106	182500	170149560	8730	8730	8730	8730	0
163	20231106	182400	170149560	8730	8730	8730	8730	0
164	20231106	182300	170149560	8730	8730	8730	8730	0
165	20231106	182200	170149560	8730	8730	8730	8730	0
166	20231106	182100	170149560	8730	8730	8730	8730	0
167	20231106	182000	170149560	8730	8730	8730	8730	0
168	20231106	181900	170149560	8730	8730	8730	8730	0
169	20231106	181800	170149560	8730	8730	8730	8730	0
170	20231106	181700	170149560	8730	8730	8730	8730	0
171	20231106	181600	170149560	8730	8730	8730	8730	0
172	20231106	181500	170149560	8730	8730	8730	8730	0
173	20231106	181400	170149560	8730	8730	8730	8730	0
174	20231106	181300	170149560	8730	8730	8730	8730	0
175	20231106	181200	170149560	8730	8730	8730	8730	0
176	20231106	181100	170149560	8730	8730	8730	8730	0
177	20231106	181000	170149560	8730	8730	8730	8730	0
178	20231106	180900	170149560	8730	8730	8730	8730	0
179	20231106	180800	170149560	8730	8730	8730	8730	0
180	20231106	180700	170149560	8730	8730	8730	8730	0
181	20231106	180600	170149560	8730	8730	8730	8730	0
182	20231106	180500	170149560	8730	8730	8730	8730	246
183	20231106	180400	170149560	8730	8730	8730	8730	0
184	20231106	180300	170149560	8730	8730	8730	8730	0
185	20231106	180200	170149560	8730	8730	8730	8730	0
186	20231106	180100	170149560	8730	8730	8730	8730	0
187	20231106	180000	170149560	8730	8730	8730	8730	0
188	20231106	175900	170149560	8730	8730	8730	8730	0
189	20231106	175800	170149560	8730	8730	8730	8730	0
190	20231106	175700	170149560	8730	8730	8730	8730	0
191	20231106	175600	170149560	8730	8730	8730	8730	0
192	20231106	175500	170149560	8730	8730	8730	8730	0
193	20231106	175400	170149560	8730	8730	8730	8730	0
194	20231106	175300	170149560	8730	8730	8730	8730	0
195	20231106	175200	170149560	8730	8730	8730	8730	0
196	20231106	175100	170149560	8730	8730	8730	8730	0
197	20231106	175000	170149560	8730	8730	8730	8730	0
198	20231106	174900	170149560	8730	8730	8730	8730	0
199	20231106	174800	170149560	8730	8730	8730	8730	0
200	20231106	174700	170149560	8730	8730	8730	8730	0
201	20231106	174600	170149560	8730	8730	8730	8730	0
202	20231106	174500	170149560	8730	8730	8730	8730	0
203	20231106	174400	170149560	8730	8730	8730	8730	0
204	20231106	174300	170149560	8730	8730	8730	8730	0
205	20231106	174200	170149560	8730	8730	8730	8730	0
206	20231106	174100	170149560	8730	8730	8730	8730	0
207	20231106	174000	170149560	8730	8730	8730	8730	0
208	20231106	173900	170149560	8730	8730	8730	8730	0
209	20231106	173800	170149560	8730	8730	8730	8730	0
210	20231106	173700	170149560	8730	8730	8730	8730	0
211	20231106	173600	170149560	8730	8730	8730	8730	0
212	20231106	173500	170149560	8730	8730	8730	8730	246
213	20231106	173400	170149560	8730	8730	8730	8730	0
214	20231106	173300	170149560	8730	8730	8730	8730	0
215	20231106	173200	170149560	8730	8730	8730	8730	0
216	20231106	173100	170149560	8730	8730	8730	8730	0
217	20231106	173000	170149560	8730	8730	8730	8730	0
218	20231106	172900	170149560	8730	8730	8730	8730	0
219	20231106	172800	170149560	8730	8730	8730	8730	0
220	20231106	172700	170149560	8730	8730	8730	8730	0
221	20231106	172600	170149560	8730	8730	8730	8730	0
222	20231106	172500	170149560	8730	8730	8730	8730	0
223	20231106	172400	170149560	8730	8730	8730	8730	0
224	20231106	172300	170149560	8730	8730	8730	8730	0
225	20231106	172200	170149560	8730	8730	8730	8730	0
226	20231106	172100	170149560	8730	8730	8730	8730	0
227	20231106	172000	170149560	8730	8730	8730	8730	0
228	20231106	171900	170149560	8730	8730	8730	8730	0
229	20231106	171800	170149560	8730	8730	8730	8730	0
230	20231106	171700	170149560	8730	8730	8730	8730	0
231	20231106	171600	170149560	8730	8730	8730	8730	0
232	20231106	171500	170149560	8730	8730	8730	8730	0
233	20231106	171400	170149560	8730	8730	8730	8730	0
234	20231106	171300	170149560	8730	8730	8730	8730	0
235	20231106	171200	170149560	8730	8730	8730	8730	0
236	20231106	171100	170149560	8730	8730	8730	8730	0
237	20231106	171000	170149560	8730	8730	8730	8730	0
238	20231106	170900	170149560	8730	8730	8730	8730	0
239	20231106	170800	170149560	8730	8730	8730	8730	0
240	20231106	170700	170149560	8730	8730	8730	8730	0
241	20231106	170600	170149560	8730	8730	8730	8730	0
242	20231106	170500	170149560	8730	8730	8730	8730	246
243	20231106	170400	170149560	8730	8730	8730	8730	0
244	20231106	170300	170149560	8730	8730	8730	8730	0
245	20231106	170200	170149560	8730	8730	8730	8730	0
246	20231106	170100	170149560	8730	8730	8730	8730	0
247	20231106	170000	170149560	8730	8730	8730	8730	0
248	20231106	165900	170149560	8730	8730	8730	8730	0
249	20231106	165800	170149560	8730	8730	8730	8730	0
250	20231106	165700	170149560	8730	8730	8730	8730	0
251	20231106	165600	170149560	8730	8730	8730	8730	0
252	20231106	165500	170149560	8730	8730	8730	8730	0
253	20231106	165400	170149560	8730	8730	8730	8730	0
254	20231106	165300	170149560	8730	8730	8730	8730	0
255	20231106	165200	170149560	8730	8730	8730	8730	0
256	20231106	165100	170149560	8730	8730	8730	8730	0
257	20231106	165000	170149560	8730	8730	8730	8730	0
258	20231106	164900	170149560	8730	8730	8730	8730	0
259	20231106	164800	170149560	8730	8730	8730	8730	0
260	20231106	164700	170149560	8730	8730	8730	8730	0
261	20231106	164600	170149560	8730	8730	8730	8730	0
262	20231106	164500	170149560	8730	8730	8730	8730	0
263	20231106	164400	170149560	8730	8730	8730	8730	0
264	20231106	164300	170149560	8730	8730	8730	8730	0
265	20231106	164200	170149560	8730	8730	8730	8730	0
266	20231106	164100	170149560	8730	8730	8730	8730	0
267	20231106	164000	170149560	8730	8730	8730	8730	0
268	20231106	163900	170149560	8730	8730	8730	8730	0
269	20231106	163800	170149560	8730	8730	8730	8730	0
270	20231106	163700	170149560	8730	8730	8730	8730	0
271	20231106	163600	170149560	8730	8730	8730	8730	0
272	20231106	163500	170149560	8730	8730	8730	8730	246
273	20231106	163400	170149560	8730	8730	8730	8730	0
274	20231106	163300	170149560	8730	8730	8730	8730	0
275	20231106	163200	170149560	8730	8730	8730	8730	0
276	20231106	163100	170149560	8730	8730	8730	8730	0
277	20231106	163000	170149560	8730	8730	8730	8730	0
278	20231106	162900	170149560	8730	8730	8730	8730	0
279	20231106	162800	170149560	8730	8730	8730	8730	0
280	20231106	162700	170149560	8730	8730	8730	8730	0
281	20231106	162600	170149560	8730	8730	8730	8730	0
282	20231106	162500	170149560	8730	8730	8730	8730	0
283	20231106	162400	170149560	8730	8730	8730	8730	0
284	20231106	162300	170149560	8730	8730	8730	8730	0
285	20231106	162200	170149560	8730	8730	8730	8730	0
286	20231106	162100	170149560	8730	8730	8730	8730	0
287	20231106	162000	170149560	8730	8730	8730	8730	0
288	20231106	161900	170149560	8730	8730	8730	8730	0
289	20231106	161800	170149560	8730	8730	8730	8730	0
290	20231106	161700	170149560	8730	8730	8730	8730	0
291	20231106	161600	170149560	8730	8730	8730	8730	0
292	20231106	161500	170149560	8730	8730	8730	8730	0
293	20231106	161400	170149560	8730	8730	8730	8730	0
294	20231106	161300	170149560	8730	8730	8730	8730	0
295	20231106	161200	170149560	8730	8730	8730	8730	0
296	20231106	161100	170149560	8730	8730	8730	8730	0
297	20231106	161000	170149560	8730	8730	8730	8730	0
298	20231106	160900	170149560	8730	8730	8730	8730	0
299	20231106	160800	170149560	8730	8730	8730	8730	0
300	20231106	160700	170149560	8730	8730	8730	8730	0
301	20231106	160600	170149560	8730	8730	8730	8730	0
302	20231106	160500	170149560	8730	8730	8730	8730	246
303	20231106	160400	170149560	8730	8730	8730	8730	0
304	20231106	160300	170149560	8730	8730	8730	8730	0
305	20231106	160200	170149560	8730	8730	8730	8730	0
306	20231106	160100	170149560	8730	8730	8730	8730	0
307	20231106	160000	170149560	8730	8730	8730	8730	0
308	20231106	155900	170149560	8730	8730	8730	8730	0
309	20231106	155800	170149560	8730	8730	8730	8730	0
310	20231106	155700	170149560	8730	8730	8730	8730	0
311	20231106	155600	170149560	8730	8730	8730	8730	0
312	20231106	155500	170149560	8730	8730	8730	8730	0
313	20231106	155400	170149560	8730	8730	8730	8730	0
314	20231106	155300	170149560	8730	8730	8730	8730	0
315	20231106	155200	170149560	8730	8730	8730	8730	0
316	20231106	155100	170149560	8730	8730	8730	8730	0
317	20231106	155000	170149560	8730	8730	8730	8730	0
318	20231106	154900	170149560	8730	8730	8730	8730	0
319	20231106	154800	170149560	8730	8730	8730	8730	0
320	20231106	154700	170149560	8730	8730	8730	8730	0
321	20231106	154600	170149560	8730	8730	8730	8730	0
322	20231106	154500	170149560	8730	8730	8730	8730	0
323	20231106	154400	170149560	8730	8730	8730	8730	0
324	20231106	154300	170149560	8730	8730	8730	8730	0
325	20231106	154200	170149560	8730	8730	8730	8730	0
326	20231106	154100	170149560	8730	8730	8730	8730	0
327	20231106	154000	170149560	8730	8730	8730	8730	0
328	20231106	153900	170149560	8730	8730	8730	8730	0
329	20231106	153800	170149560	8730	8730	8730	8730	0
330	20231106	153700	170149560	8730	8730	8730	8730	0
331	20231106	153600	170149560	8730	8730	8730	8730	0
332	20231106	153500	170149560	8730	8730	8730	8730	246
333	20231106	153400	170149560	8730	8730	8730	8730	0
334	20231106	153300	170149560	8730	8730	8730	8730	0
335	20231106	153200	170149560	8730	8730	8730	8730	0
336	20231106	153100	170149560	8730	8730	8730	8730	0
337	20231106	153000	170149560	8730	8730	8730	8730	246
338	20231106	152900	168001980	8730	8730	8730	8730	0
339	20231106	152800	168001980	8730	8730	8730	8730	0
340	20231106	152700	168001980	8730	8730	8730	8730	0
341	20231106	152600	168001980	8730	8730	8730	8730	0
342	20231106	152500	168001980	8730	8730	8730	8730	0
343	20231106	152400	168001980	8730	8730	8730	8730	0
344	20231106	152300	168001980	8730	8730	8730	8730	0
345	20231106	152200	168001980	8730	8730	8730	8730	0
346	20231106	152100	168001980	8730	8730	8730	8730	0
347	20231106	152000	168001980	8730	8730	8730	8730	0
348	20231106	151900	168001980	8730	8670	8730	8670	44
349	20231106	151800	167619170	8730	8730	8730	8730	0
350	20231106	151700	167619170	8730	8730	8730	8730	0
351	20231106	151600	167619170	8730	8730	8730	8730	0
352	20231106	151500	167619170	8730	8730	8730	8730	0
353	20231106	151400	167619170	8730	8650	8730	8650	225
354	20231106	151300	165671790	8660	8660	8660	8660	200
355	20231106	151200	163939790	8660	8660	8660	8660	100
356	20231106	151100	163073790	8660	8660	8660	8660	0
357	20231106	151000	163073790	8660	8660	8660	8660	50
358	20231106	150900	162640790	8710	8710	8710	8710	0
359	20231106	150800	162640790	8710	8710	8710	8710	0
360	20231106	150700	162640790	8710	8710	8710	8710	0
361	20231106	150600	162640790	8710	8710	8710	8710	0
362	20231106	150500	162640790	8710	8710	8710	8710	0
363	20231106	150400	162640790	8710	8660	8710	8660	98
364	20231106	150300	161791960	8660	8660	8660	8660	0
365	20231106	150200	161791960	8660	8670	8670	8660	70
366	20231106	150100	161185440	8730	8730	8730	8730	0
367	20231106	150000	161185440	8730	8730	8730	8730	0
368	20231106	145900	161185440	8730	8730	8730	8730	0
369	20231106	145800	161185440	8730	8730	8730	8730	0
370	20231106	145700	161185440	8730	8730	8730	8730	0
371	20231106	145600	161185440	8730	8730	8730	8730	0
372	20231106	145500	161185440	8730	8730	8730	8730	0
373	20231106	145400	161185440	8730	8730	8730	8730	0
374	20231106	145300	161185440	8730	8730	8730	8730	0
375	20231106	145200	161185440	8730	8730	8730	8730	0
376	20231106	145100	161185440	8730	8730	8730	8730	0
377	20231106	145000	161185440	8730	8730	8730	8730	6
378	20231106	144900	161133060	8730	8730	8730	8730	0
379	20231106	144800	161133060	8730	8720	8730	8720	6
380	20231106	144700	161080710	8670	8670	8670	8670	0
381	20231106	144600	161080710	8670	8670	8670	8670	0
382	20231106	144500	161080710	8670	8670	8670	8670	0
383	20231106	144400	161080710	8670	8670	8670	8670	0
384	20231106	144300	161080710	8670	8670	8670	8670	0
385	20231106	144200	161080710	8670	8670	8670	8670	30
386	20231106	144100	160820610	8670	8670	8670	8670	20
387	20231106	144000	160647210	8710	8710	8710	8710	10
388	20231106	143900	160560110	8670	8670	8670	8670	0
389	20231106	143800	160560110	8670	8670	8670	8670	73
390	20231106	143700	159927200	8670	8670	8670	8670	48
391	20231106	143600	159511040	8720	8720	8720	8720	0
392	20231106	143500	159511040	8720	8720	8720	8720	0
393	20231106	143400	159511040	8720	8720	8720	8720	0
394	20231106	143300	159511040	8720	8720	8720	8720	0
395	20231106	143200	159511040	8720	8720	8720	8720	0
396	20231106	143100	159511040	8720	8720	8720	8720	0
397	20231106	143000	159511040	8720	8720	8720	8720	6
398	20231106	142900	159458720	8730	8730	8730	8730	0
399	20231106	142800	159458720	8730	8730	8730	8730	0
400	20231106	142700	159458720	8730	8730	8730	8730	0
401	20231106	142600	159458720	8730	8730	8730	8730	0
402	20231106	142500	159458720	8730	8730	8730	8730	0
403	20231106	142400	159458720	8730	8730	8730	8730	0
404	20231106	142300	159458720	8730	8730	8730	8730	3
405	20231106	142200	159432530	8680	8680	8680	8680	0
406	20231106	142100	159432530	8680	8680	8680	8680	0
407	20231106	142000	159432530	8680	8680	8680	8680	62
408	20231106	141900	158894370	8680	8680	8680	8680	0
409	20231106	141800	158894370	8680	8680	8680	8680	0
410	20231106	141700	158894370	8680	8680	8680	8680	0
411	20231106	141600	158894370	8680	8680	8680	8680	200
412	20231106	141500	157158370	8730	8730	8730	8730	8
413	20231106	141400	157088530	8730	8730	8730	8730	0
414	20231106	141300	157088530	8730	8730	8730	8730	0
415	20231106	141200	157088530	8730	8730	8730	8730	0
416	20231106	141100	157088530	8730	8730	8730	8730	0
417	20231106	141000	157088530	8730	8730	8730	8730	6
418	20231106	140900	157036150	8730	8730	8730	8730	0
419	20231106	140800	157036150	8730	8730	8730	8730	0
420	20231106	140700	157036150	8730	8730	8730	8730	0
421	20231106	140600	157036150	8730	8730	8730	8730	0
422	20231106	140500	157036150	8730	8730	8730	8730	14
423	20231106	140400	156913930	8730	8730	8730	8730	0
424	20231106	140300	156913930	8730	8730	8730	8730	0
425	20231106	140200	156913930	8730	8730	8730	8730	0
426	20231106	140100	156913930	8730	8730	8730	8730	0
427	20231106	140000	156913930	8730	8730	8730	8730	56
428	20231106	135900	156425050	8740	8740	8740	8740	0
429	20231106	135800	156425050	8740	8740	8740	8740	0
430	20231106	135700	156425050	8740	8740	8740	8740	0
431	20231106	135600	156425050	8740	8740	8740	8740	0
432	20231106	135500	156425050	8740	8740	8740	8740	0
433	20231106	135400	156425050	8740	8740	8740	8740	0
434	20231106	135300	156425050	8740	8740	8740	8740	0
435	20231106	135200	156425050	8740	8740	8740	8740	5
436	20231106	135100	156381350	8740	8740	8740	8740	0
437	20231106	135000	156381350	8740	8740	8740	8740	6
438	20231106	134900	156328910	8740	8740	8740	8740	0
439	20231106	134800	156328910	8740	8740	8740	8740	0
440	20231106	134700	156328910	8740	8740	8740	8740	0
441	20231106	134600	156328910	8740	8740	8740	8740	0
442	20231106	134500	156328910	8740	8740	8740	8740	0
443	20231106	134400	156328910	8740	8740	8740	8740	0
444	20231106	134300	156328910	8740	8740	8740	8740	0
445	20231106	134200	156328910	8740	8740	8740	8740	0
446	20231106	134100	156328910	8740	8740	8740	8740	0
447	20231106	134000	156328910	8740	8740	8740	8740	10
448	20231106	133900	156241510	8750	8750	8750	8750	0
449	20231106	133800	156241510	8750	8750	8750	8750	0
450	20231106	133700	156241510	8750	8750	8750	8750	0
451	20231106	133600	156241510	8750	8750	8750	8750	0
452	20231106	133500	156241510	8750	8750	8750	8750	0
453	20231106	133400	156241510	8750	8750	8750	8750	0
454	20231106	133300	156241510	8750	8750	8750	8750	0
455	20231106	133200	156241510	8750	8750	8750	8750	200
456	20231106	133100	154491510	8750	8730	8750	8730	6
457	20231106	133000	154439070	8740	8670	8740	8670	114
458	20231106	132900	153448210	8660	8660	8660	8660	0
459	20231106	132800	153448210	8660	8660	8660	8660	0
460	20231106	132700	153448210	8660	8660	8660	8660	0
461	20231106	132600	153448210	8660	8660	8660	8660	0
462	20231106	132500	153448210	8660	8660	8660	8660	0
463	20231106	132400	153448210	8660	8660	8660	8660	0
464	20231106	132300	153448210	8660	8660	8660	8660	5
465	20231106	132200	153404910	8670	8670	8670	8670	0
466	20231106	132100	153404910	8670	8670	8670	8670	0
467	20231106	132000	153404910	8670	8670	8670	8670	10
468	20231106	131900	153318210	8670	8670	8670	8670	0
469	20231106	131800	153318210	8670	8670	8670	8670	0
470	20231106	131700	153318210	8670	8670	8670	8670	0
471	20231106	131600	153318210	8670	8670	8670	8670	0
472	20231106	131500	153318210	8670	8670	8670	8670	0
473	20231106	131400	153318210	8670	8670	8670	8670	0
474	20231106	131300	153318210	8670	8670	8670	8670	3
475	20231106	131200	153292200	8670	8670	8670	8670	0
476	20231106	131100	153292200	8670	8670	8670	8670	0
477	20231106	131000	153292200	8670	8670	8670	8670	6
478	20231106	130900	153240180	8660	8660	8660	8660	0
479	20231106	130800	153240180	8660	8660	8660	8660	1
480	20231106	130700	153231520	8670	8670	8670	8670	0
481	20231106	130600	153231520	8670	8670	8670	8670	0
482	20231106	130500	153231520	8670	8670	8670	8670	0
483	20231106	130400	153231520	8670	8670	8670	8670	0
484	20231106	130300	153231520	8670	8670	8670	8670	0
485	20231106	130200	153231520	8670	8670	8670	8670	0
486	20231106	130100	153231520	8670	8670	8670	8670	0
487	20231106	130000	153231520	8670	8670	8670	8670	10
488	20231106	125900	153144820	8670	8670	8670	8670	0
489	20231106	125800	153144820	8670	8670	8670	8670	0
490	20231106	125700	153144820	8670	8670	8670	8670	0
491	20231106	125600	153144820	8670	8670	8670	8670	0
492	20231106	125500	153144820	8670	8670	8670	8670	8
493	20231106	125400	153075460	8670	8670	8670	8670	0
494	20231106	125300	153075460	8670	8670	8670	8670	0
495	20231106	125200	153075460	8670	8670	8670	8670	0
496	20231106	125100	153075460	8670	8670	8670	8670	0
497	20231106	125000	153075460	8670	8670	8670	8670	6
498	20231106	124900	153023440	8670	8670	8670	8670	0
499	20231106	124800	153023440	8670	8670	8670	8670	5
500	20231106	124700	152980090	8650	8650	8650	8650	0
501	20231106	124600	152980090	8650	8650	8650	8650	0
502	20231106	124500	152980090	8650	8640	8650	8640	153
503	20231106	124400	151656660	8610	8610	8610	8610	0
504	20231106	124300	151656660	8610	8610	8610	8610	133
505	20231106	124200	150511530	8600	8630	8630	8600	38
506	20231106	124100	150184580	8640	8640	8640	8640	0
507	20231106	124000	150184580	8640	8640	8640	8640	110
508	20231106	123900	149234180	8640	8640	8640	8630	9
509	20231106	123800	149156470	8650	8650	8650	8650	0
510	20231106	123700	149156470	8650	8650	8650	8650	0
511	20231106	123600	149156470	8650	8650	8650	8650	0
512	20231106	123500	149156470	8650	8650	8650	8650	0
513	20231106	123400	149156470	8650	8650	8650	8650	0
514	20231106	123300	149156470	8650	8650	8650	8650	0
515	20231106	123200	149156470	8650	8650	8650	8650	0
516	20231106	123100	149156470	8650	8650	8650	8650	0
517	20231106	123000	149156470	8650	8650	8650	8650	6
518	20231106	122900	149104570	8650	8650	8650	8650	0
519	20231106	122800	149104570	8650	8650	8650	8650	0
520	20231106	122700	149104570	8650	8650	8650	8650	0
521	20231106	122600	149104570	8650	8650	8650	8650	0
522	20231106	122500	149104570	8650	8650	8650	8650	0
523	20231106	122400	149104570	8650	8650	8650	8650	0
524	20231106	122300	149104570	8650	8650	8650	8650	0
525	20231106	122200	149104570	8650	8650	8650	8650	0
526	20231106	122100	149104570	8650	8650	8650	8650	0
527	20231106	122000	149104570	8650	8650	8650	8650	10
528	20231106	121900	149018070	8640	8640	8640	8640	0
529	20231106	121800	149018070	8640	8640	8640	8640	0
530	20231106	121700	149018070	8640	8640	8640	8640	0
531	20231106	121600	149018070	8640	8640	8640	8640	0
532	20231106	121500	149018070	8640	8640	8640	8640	0
533	20231106	121400	149018070	8640	8640	8640	8640	0
534	20231106	121300	149018070	8640	8640	8640	8640	0
535	20231106	121200	149018070	8640	8650	8650	8640	9
536	20231106	121100	148940250	8650	8650	8650	8650	0
537	20231106	121000	148940250	8650	8650	8650	8650	7
538	20231106	120900	148879700	8640	8640	8640	8640	4
539	20231106	120800	148845140	8640	8640	8640	8640	0
540	20231106	120700	148845140	8640	8640	8640	8640	0
541	20231106	120600	148845140	8640	8640	8640	8640	6
542	20231106	120500	148793300	8640	8640	8640	8640	0
543	20231106	120400	148793300	8640	8640	8640	8640	0
544	20231106	120300	148793300	8640	8640	8640	8640	5
545	20231106	120200	148750100	8650	8650	8650	8650	0
546	20231106	120100	148750100	8650	8650	8650	8650	0
547	20231106	120000	148750100	8650	8650	8650	8650	10
548	20231106	115900	148663600	8650	8650	8650	8650	0
549	20231106	115800	148663600	8650	8650	8650	8650	1
550	20231106	115700	148654950	8650	8650	8650	8650	0
551	20231106	115600	148654950	8650	8650	8650	8650	0
552	20231106	115500	148654950	8650	8650	8650	8650	0
553	20231106	115400	148654950	8650	8640	8650	8640	34
554	20231106	115300	148361130	8650	8650	8650	8650	0
555	20231106	115200	148361130	8650	8650	8650	8650	0
556	20231106	115100	148361130	8650	8650	8650	8650	1
557	20231106	115000	148352480	8640	8640	8640	8640	49
558	20231106	114900	147929120	8630	8630	8630	8630	0
559	20231106	114800	147929120	8630	8630	8630	8630	0
560	20231106	114700	147929120	8630	8630	8630	8630	0
561	20231106	114600	147929120	8630	8630	8630	8630	0
562	20231106	114500	147929120	8630	8630	8630	8630	4
563	20231106	114400	147894600	8650	8650	8650	8650	0
564	20231106	114300	147894600	8650	8650	8650	8650	0
565	20231106	114200	147894600	8650	8650	8650	8650	0
566	20231106	114100	147894600	8650	8650	8650	8650	0
567	20231106	114000	147894600	8650	8650	8650	8650	10
568	20231106	113900	147808100	8640	8640	8640	8640	0
569	20231106	113800	147808100	8640	8640	8640	8640	240
570	20231106	113700	145734500	8640	8610	8640	8600	113
571	20231106	113600	144762190	8610	8610	8610	8610	35
572	20231106	113500	144460840	8610	8630	8630	8610	13
573	20231106	113400	144348700	8630	8630	8630	8630	3
574	20231106	113300	144322810	8630	8630	8630	8630	0
575	20231106	113200	144322810	8630	8630	8630	8630	0
576	20231106	113100	144322810	8630	8630	8630	8630	0
577	20231106	113000	144322810	8630	8630	8630	8630	7
578	20231106	112900	144262400	8630	8630	8630	8630	0
579	20231106	112800	144262400	8630	8630	8630	8630	0
580	20231106	112700	144262400	8630	8630	8630	8630	0
581	20231106	112600	144262400	8630	8630	8630	8630	0
582	20231106	112500	144262400	8630	8630	8630	8630	14
583	20231106	112400	144141580	8630	8630	8630	8630	0
584	20231106	112300	144141580	8630	8630	8630	8630	0
585	20231106	112200	144141580	8630	8630	8630	8630	0
586	20231106	112100	144141580	8630	8630	8630	8630	0
587	20231106	112000	144141580	8630	8620	8630	8620	10
588	20231106	111900	144055290	8600	8600	8600	8600	0
589	20231106	111800	144055290	8600	8600	8600	8600	0
590	20231106	111700	144055290	8600	8600	8600	8600	0
591	20231106	111600	144055290	8600	8600	8600	8600	0
592	20231106	111500	144055290	8600	8600	8600	8600	0
593	20231106	111400	144055290	8600	8600	8600	8600	0
594	20231106	111300	144055290	8600	8600	8600	8600	0
595	20231106	111200	144055290	8600	8600	8600	8600	250
596	20231106	111100	141905290	8630	8630	8630	8630	0
597	20231106	111000	141905290	8630	8640	8640	8630	10
598	20231106	110900	141818920	8640	8640	8640	8640	0
599	20231106	110800	141818920	8640	8640	8640	8640	3
600	20231106	110700	141793000	8600	8600	8600	8600	0
601	20231106	110600	141793000	8600	8600	8600	8600	0
602	20231106	110500	141793000	8600	8600	8600	8600	0
603	20231106	110400	141793000	8600	8600	8600	8600	41
604	20231106	110300	141440400	8630	8630	8630	8630	1
605	20231106	110200	141431770	8640	8640	8640	8640	0
606	20231106	110100	141431770	8640	8640	8640	8640	0
607	20231106	110000	141431770	8640	8640	8640	8640	10
608	20231106	105900	141345370	8630	8630	8630	8630	2
609	20231106	105800	141328110	8640	8640	8640	8640	0
610	20231106	105700	141328110	8640	8640	8640	8640	0
611	20231106	105600	141328110	8640	8630	8640	8630	6
612	20231106	105500	141276300	8640	8640	8640	8640	0
613	20231106	105400	141276300	8640	8640	8640	8640	0
614	20231106	105300	141276300	8640	8640	8640	8640	0
615	20231106	105200	141276300	8640	8640	8640	8640	0
616	20231106	105100	141276300	8640	8640	8640	8640	0
617	20231106	105000	141276300	8640	8640	8640	8640	10
618	20231106	104900	141189900	8600	8600	8600	8600	0
619	20231106	104800	141189900	8600	8600	8600	8600	0
620	20231106	104700	141189900	8600	8600	8600	8600	0
621	20231106	104600	141189900	8600	8600	8600	8600	0
622	20231106	104500	141189900	8600	8600	8600	8600	1
623	20231106	104400	141181300	8600	8610	8610	8600	782
624	20231106	104300	134455880	8610	8610	8610	8610	0
625	20231106	104200	134455880	8610	8610	8610	8610	0
626	20231106	104100	134455880	8610	8610	8610	8610	158
627	20231106	104000	133095500	8650	8650	8650	8650	10
628	20231106	103900	133009000	8650	8650	8650	8650	0
629	20231106	103800	133009000	8650	8650	8650	8650	2
630	20231106	103700	132991700	8660	8660	8660	8660	3
631	20231106	103600	132965720	8670	8650	8670	8650	13
632	20231106	103500	132853210	8620	8620	8620	8620	0
633	20231106	103400	132853210	8620	8620	8620	8620	0
634	20231106	103300	132853210	8620	8620	8620	8620	13
635	20231106	103200	132741150	8620	8620	8620	8620	10
636	20231106	103100	132654950	8620	8620	8620	8620	0
637	20231106	103000	132654950	8620	8660	8660	8620	61
638	20231106	102900	132128850	8620	8620	8620	8620	20
639	20231106	102800	131956450	8670	8670	8670	8670	0
640	20231106	102700	131956450	8670	8670	8670	8670	0
641	20231106	102600	131956450	8670	8670	8670	8670	0
642	20231106	102500	131956450	8670	8670	8670	8670	1
643	20231106	102400	131947780	8670	8670	8670	8670	0
644	20231106	102300	131947780	8670	8670	8670	8670	0
645	20231106	102200	131947780	8670	8670	8670	8670	0
646	20231106	102100	131947780	8670	8670	8670	8670	0
647	20231106	102000	131947780	8670	8670	8670	8670	10
648	20231106	101900	131861080	8670	8670	8670	8670	0
649	20231106	101800	131861080	8670	8670	8670	8670	0
650	20231106	101700	131861080	8670	8670	8670	8670	0
651	20231106	101600	131861080	8670	8670	8670	8670	0
652	20231106	101500	131861080	8670	8660	8670	8660	9
653	20231106	101400	131783090	8620	8620	8620	8620	0
654	20231106	101300	131783090	8620	8620	8620	8620	1
655	20231106	101200	131774470	8670	8670	8670	8670	0
656	20231106	101100	131774470	8670	8670	8670	8670	0
657	20231106	101000	131774470	8670	8670	8670	8670	7
658	20231106	100900	131713780	8600	8660	8660	8600	496
659	20231106	100800	127447790	8670	8670	8670	8670	0
660	20231106	100700	127447790	8670	8670	8670	8670	0
661	20231106	100600	127447790	8670	8670	8670	8670	0
662	20231106	100500	127447790	8670	8670	8670	8670	15
663	20231106	100400	127317740	8670	8670	8670	8670	3
664	20231106	100300	127291730	8680	8660	8680	8660	34
665	20231106	100200	126997030	8630	8630	8630	8630	0
666	20231106	100100	126997030	8630	8630	8630	8630	1
667	20231106	100000	126988400	8680	8680	8680	8680	10
668	20231106	095900	126901600	8630	8630	8630	8630	42
669	20231106	095800	126539140	8630	8630	8630	8630	2
670	20231106	095700	126521880	8690	8690	8690	8690	0
671	20231106	095600	126521880	8690	8690	8690	8690	0
672	20231106	095500	126521880	8690	8690	8690	8690	0
673	20231106	095400	126521880	8690	8690	8690	8690	0
674	20231106	095300	126521880	8690	8690	8690	8690	0
675	20231106	095200	126521880	8690	8690	8690	8690	0
676	20231106	095100	126521880	8690	8690	8690	8690	1
677	20231106	095000	126513190	8700	8700	8700	8700	7
678	20231106	094900	126452290	8600	8700	8700	8600	303
679	20231106	094800	123824650	8700	8750	8750	8700	46
680	20231106	094700	123424400	8700	8700	8700	8700	0
681	20231106	094600	123424400	8700	8760	8760	8700	6
682	20231106	094500	123371900	8650	8650	8650	8650	100
683	20231106	094400	122506900	8650	8750	8780	8640	108
684	20231106	094300	121567410	8730	8690	8750	8690	1644
685	20231106	094200	107220550	8700	8690	8700	8690	166
686	20231106	094100	105778000	8690	8610	8690	8610	2194
687	20231106	094000	86784000	8610	8610	8610	8610	13
688	20231106	093900	86672070	8600	8600	8600	8600	4
689	20231106	093800	86637670	8600	8600	8600	8600	5
690	20231106	093700	86594670	8610	8600	8610	8540	126
691	20231106	093600	85517710	8610	8610	8610	8610	22
692	20231106	093500	85328290	8610	8610	8610	8610	0
693	20231106	093400	85328290	8610	8610	8610	8610	0
694	20231106	093300	85328290	8610	8610	8610	8610	0
695	20231106	093200	85328290	8610	8630	8630	8610	8
696	20231106	093100	85259350	8640	8640	8640	8640	1
697	20231106	093000	85250710	8640	8640	8640	8640	7
698	20231106	092900	85190230	8640	8640	8640	8640	0
699	20231106	092800	85190230	8640	8640	8640	8640	0
700	20231106	092700	85190230	8640	8630	8640	8630	5
701	20231106	092600	85147040	8620	8620	8620	8620	0
702	20231106	092500	85147040	8620	8620	8620	8620	56
703	20231106	092400	84664320	8630	8660	8660	8630	13
704	20231106	092300	84552100	8630	8650	8660	8630	8
705	20231106	092200	84482990	8660	8620	8660	8620	4373
706	20231106	092100	46708740	8630	8630	8630	8630	0
707	20231106	092000	46708740	8630	8600	8630	8590	429
708	20231106	091900	43020270	8600	8600	8600	8600	0
709	20231106	091800	43020270	8600	8600	8600	8600	0
710	20231106	091700	43020270	8600	8590	8600	8590	63
711	20231106	091600	42478480	8600	8590	8600	8530	272
712	20231106	091500	40142570	8590	8590	8590	8590	0
713	20231106	091400	40142570	8590	8590	8590	8590	4
714	20231106	091300	40108210	8600	8580	8600	8580	18
715	20231106	091200	39953630	8600	8600	8600	8600	0
716	20231106	091100	39953630	8600	8590	8600	8590	167
717	20231106	091000	38519080	8590	8510	8590	8510	3
718	20231106	090900	38493400	8590	8530	8610	8530	724
719	20231106	090800	32296440	8530	8520	8530	8520	3022
720	20231106	090700	6548960	8530	8530	8530	8530	2
721	20231106	090600	6531900	8540	8540	8540	8540	2
722	20231106	090500	6514820	8520	8520	8520	8520	2
723	20231106	090400	6497780	8550	8550	8550	8550	2
724	20231106	090300	6480680	8560	8560	8570	8560	66
725	20231106	090200	5915680	8510	8510	8510	8510	143
726	20231106	090100	4698750	8510	8510	8510	8510	50
727	20231106	090000	4273250	8520	8530	8530	8520	501