KissMeData/337930/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210900	242783550	4415	4415	4415	4415	1359
3	20231102	210800	242783550	4415	4415	4415	4415	0
4	20231102	210700	242783550	4415	4415	4415	4415	0
5	20231102	210600	242783550	4415	4415	4415	4415	0
6	20231102	210500	242783550	4415	4415	4415	4415	0
7	20231102	210400	242783550	4415	4415	4415	4415	0
8	20231102	210300	242783550	4415	4415	4415	4415	0
9	20231102	210200	242783550	4415	4415	4415	4415	0
10	20231102	210100	242783550	4415	4415	4415	4415	0
11	20231102	210000	242783550	4415	4415	4415	4415	0
12	20231102	205900	242783550	4415	4415	4415	4415	0
13	20231102	205800	242783550	4415	4415	4415	4415	0
14	20231102	205700	242783550	4415	4415	4415	4415	0
15	20231102	205600	242783550	4415	4415	4415	4415	0
16	20231102	205500	242783550	4415	4415	4415	4415	0
17	20231102	205400	242783550	4415	4415	4415	4415	0
18	20231102	205300	242783550	4415	4415	4415	4415	0
19	20231102	205200	242783550	4415	4415	4415	4415	0
20	20231102	205100	242783550	4415	4415	4415	4415	0
21	20231102	205000	242783550	4415	4415	4415	4415	0
22	20231102	204900	242783550	4415	4415	4415	4415	0
23	20231102	204800	242783550	4415	4415	4415	4415	0
24	20231102	204700	242783550	4415	4415	4415	4415	0
25	20231102	204600	242783550	4415	4415	4415	4415	0
26	20231102	204500	242783550	4415	4415	4415	4415	0
27	20231102	204400	242783550	4415	4415	4415	4415	0
28	20231102	204300	242783550	4415	4415	4415	4415	0
29	20231102	204200	242783550	4415	4415	4415	4415	0
30	20231102	204100	242783550	4415	4415	4415	4415	0
31	20231102	204000	242783550	4415	4415	4415	4415	0
32	20231102	203900	242783550	4415	4415	4415	4415	1359
33	20231102	203800	242783550	4415	4415	4415	4415	0
34	20231102	203700	242783550	4415	4415	4415	4415	0
35	20231102	203600	242783550	4415	4415	4415	4415	0
36	20231102	203500	242783550	4415	4415	4415	4415	0
37	20231102	203400	242783550	4415	4415	4415	4415	0
38	20231102	203300	242783550	4415	4415	4415	4415	0
39	20231102	203200	242783550	4415	4415	4415	4415	0
40	20231102	203100	242783550	4415	4415	4415	4415	0
41	20231102	203000	242783550	4415	4415	4415	4415	0
42	20231102	202900	242783550	4415	4415	4415	4415	0
43	20231102	202800	242783550	4415	4415	4415	4415	0
44	20231102	202700	242783550	4415	4415	4415	4415	0
45	20231102	202600	242783550	4415	4415	4415	4415	0
46	20231102	202500	242783550	4415	4415	4415	4415	0
47	20231102	202400	242783550	4415	4415	4415	4415	0
48	20231102	202300	242783550	4415	4415	4415	4415	0
49	20231102	202200	242783550	4415	4415	4415	4415	0
50	20231102	202100	242783550	4415	4415	4415	4415	0
51	20231102	202000	242783550	4415	4415	4415	4415	0
52	20231102	201900	242783550	4415	4415	4415	4415	0
53	20231102	201800	242783550	4415	4415	4415	4415	0
54	20231102	201700	242783550	4415	4415	4415	4415	0
55	20231102	201600	242783550	4415	4415	4415	4415	0
56	20231102	201500	242783550	4415	4415	4415	4415	0
57	20231102	201400	242783550	4415	4415	4415	4415	0
58	20231102	201300	242783550	4415	4415	4415	4415	0
59	20231102	201200	242783550	4415	4415	4415	4415	0
60	20231102	201100	242783550	4415	4415	4415	4415	0
61	20231102	201000	242783550	4415	4415	4415	4415	0
62	20231102	200900	242783550	4415	4415	4415	4415	1359
63	20231102	200800	242783550	4415	4415	4415	4415	0
64	20231102	200700	242783550	4415	4415	4415	4415	0
65	20231102	200600	242783550	4415	4415	4415	4415	0
66	20231102	200500	242783550	4415	4415	4415	4415	0
67	20231102	200400	242783550	4415	4415	4415	4415	0
68	20231102	200300	242783550	4415	4415	4415	4415	0
69	20231102	200200	242783550	4415	4415	4415	4415	0
70	20231102	200100	242783550	4415	4415	4415	4415	0
71	20231102	200000	242783550	4415	4415	4415	4415	0
72	20231102	195900	242783550	4415	4415	4415	4415	0
73	20231102	195800	242783550	4415	4415	4415	4415	0
74	20231102	195700	242783550	4415	4415	4415	4415	0
75	20231102	195600	242783550	4415	4415	4415	4415	0
76	20231102	195500	242783550	4415	4415	4415	4415	0
77	20231102	195400	242783550	4415	4415	4415	4415	0
78	20231102	195300	242783550	4415	4415	4415	4415	0
79	20231102	195200	242783550	4415	4415	4415	4415	0
80	20231102	195100	242783550	4415	4415	4415	4415	0
81	20231102	195000	242783550	4415	4415	4415	4415	0
82	20231102	194900	242783550	4415	4415	4415	4415	0
83	20231102	194800	242783550	4415	4415	4415	4415	0
84	20231102	194700	242783550	4415	4415	4415	4415	0
85	20231102	194600	242783550	4415	4415	4415	4415	0
86	20231102	194500	242783550	4415	4415	4415	4415	0
87	20231102	194400	242783550	4415	4415	4415	4415	0
88	20231102	194300	242783550	4415	4415	4415	4415	0
89	20231102	194200	242783550	4415	4415	4415	4415	0
90	20231102	194100	242783550	4415	4415	4415	4415	0
91	20231102	194000	242783550	4415	4415	4415	4415	0
92	20231102	193900	242783550	4415	4415	4415	4415	1359
93	20231102	193800	242783550	4415	4415	4415	4415	0
94	20231102	193700	242783550	4415	4415	4415	4415	0
95	20231102	193600	242783550	4415	4415	4415	4415	0
96	20231102	193500	242783550	4415	4415	4415	4415	0
97	20231102	193400	242783550	4415	4415	4415	4415	0
98	20231102	193300	242783550	4415	4415	4415	4415	0
99	20231102	193200	242783550	4415	4415	4415	4415	0
100	20231102	193100	242783550	4415	4415	4415	4415	0
101	20231102	193000	242783550	4415	4415	4415	4415	0
102	20231102	192900	242783550	4415	4415	4415	4415	0
103	20231102	192800	242783550	4415	4415	4415	4415	0
104	20231102	192700	242783550	4415	4415	4415	4415	0
105	20231102	192600	242783550	4415	4415	4415	4415	0
106	20231102	192500	242783550	4415	4415	4415	4415	0
107	20231102	192400	242783550	4415	4415	4415	4415	0
108	20231102	192300	242783550	4415	4415	4415	4415	0
109	20231102	192200	242783550	4415	4415	4415	4415	0
110	20231102	192100	242783550	4415	4415	4415	4415	0
111	20231102	192000	242783550	4415	4415	4415	4415	0
112	20231102	191900	242783550	4415	4415	4415	4415	0
113	20231102	191800	242783550	4415	4415	4415	4415	0
114	20231102	191700	242783550	4415	4415	4415	4415	0
115	20231102	191600	242783550	4415	4415	4415	4415	0
116	20231102	191500	242783550	4415	4415	4415	4415	0
117	20231102	191400	242783550	4415	4415	4415	4415	0
118	20231102	191300	242783550	4415	4415	4415	4415	0
119	20231102	191200	242783550	4415	4415	4415	4415	0
120	20231102	191100	242783550	4415	4415	4415	4415	0
121	20231102	191000	242783550	4415	4415	4415	4415	0
122	20231102	190900	242783550	4415	4415	4415	4415	1359
123	20231102	190800	242783550	4415	4415	4415	4415	0
124	20231102	190700	242783550	4415	4415	4415	4415	0
125	20231102	190600	242783550	4415	4415	4415	4415	0
126	20231102	190500	242783550	4415	4415	4415	4415	0
127	20231102	190400	242783550	4415	4415	4415	4415	0
128	20231102	190300	242783550	4415	4415	4415	4415	0
129	20231102	190200	242783550	4415	4415	4415	4415	0
130	20231102	190100	242783550	4415	4415	4415	4415	0
131	20231102	190000	242783550	4415	4415	4415	4415	0
132	20231102	185900	242783550	4415	4415	4415	4415	0
133	20231102	185800	242783550	4415	4415	4415	4415	0
134	20231102	185700	242783550	4415	4415	4415	4415	0
135	20231102	185600	242783550	4415	4415	4415	4415	0
136	20231102	185500	242783550	4415	4415	4415	4415	0
137	20231102	185400	242783550	4415	4415	4415	4415	0
138	20231102	185300	242783550	4415	4415	4415	4415	0
139	20231102	185200	242783550	4415	4415	4415	4415	0
140	20231102	185100	242783550	4415	4415	4415	4415	0
141	20231102	185000	242783550	4415	4415	4415	4415	0
142	20231102	184900	242783550	4415	4415	4415	4415	0
143	20231102	184800	242783550	4415	4415	4415	4415	0
144	20231102	184700	242783550	4415	4415	4415	4415	0
145	20231102	184600	242783550	4415	4415	4415	4415	0
146	20231102	184500	242783550	4415	4415	4415	4415	0
147	20231102	184400	242783550	4415	4415	4415	4415	0
148	20231102	184300	242783550	4415	4415	4415	4415	0
149	20231102	184200	242783550	4415	4415	4415	4415	0
150	20231102	184100	242783550	4415	4415	4415	4415	0
151	20231102	184000	242783550	4415	4415	4415	4415	0
152	20231102	183900	242783550	4415	4415	4415	4415	1359
153	20231102	183800	242783550	4415	4415	4415	4415	0
154	20231102	183700	242783550	4415	4415	4415	4415	0
155	20231102	183600	242783550	4415	4415	4415	4415	0
156	20231102	183500	242783550	4415	4415	4415	4415	0
157	20231102	183400	242783550	4415	4415	4415	4415	0
158	20231102	183300	242783550	4415	4415	4415	4415	0
159	20231102	183200	242783550	4415	4415	4415	4415	0
160	20231102	183100	242783550	4415	4415	4415	4415	0
161	20231102	183000	242783550	4415	4415	4415	4415	0
162	20231102	182900	242783550	4415	4415	4415	4415	0
163	20231102	182800	242783550	4415	4415	4415	4415	0
164	20231102	182700	242783550	4415	4415	4415	4415	0
165	20231102	182600	242783550	4415	4415	4415	4415	0
166	20231102	182500	242783550	4415	4415	4415	4415	0
167	20231102	182400	242783550	4415	4415	4415	4415	0
168	20231102	182300	242783550	4415	4415	4415	4415	0
169	20231102	182200	242783550	4415	4415	4415	4415	0
170	20231102	182100	242783550	4415	4415	4415	4415	0
171	20231102	182000	242783550	4415	4415	4415	4415	0
172	20231102	181900	242783550	4415	4415	4415	4415	0
173	20231102	181800	242783550	4415	4415	4415	4415	0
174	20231102	181700	242783550	4415	4415	4415	4415	0
175	20231102	181600	242783550	4415	4415	4415	4415	0
176	20231102	181500	242783550	4415	4415	4415	4415	0
177	20231102	181400	242783550	4415	4415	4415	4415	0
178	20231102	181300	242783550	4415	4415	4415	4415	0
179	20231102	181200	242783550	4415	4415	4415	4415	0
180	20231102	181100	242783550	4415	4415	4415	4415	0
181	20231102	181000	242783550	4415	4415	4415	4415	0
182	20231102	180900	242783550	4415	4415	4415	4415	1359
183	20231102	180800	242783550	4415	4415	4415	4415	0
184	20231102	180700	242783550	4415	4415	4415	4415	0
185	20231102	180600	242783550	4415	4415	4415	4415	0
186	20231102	180500	242783550	4415	4415	4415	4415	0
187	20231102	180400	242783550	4415	4415	4415	4415	0
188	20231102	180300	242783550	4415	4415	4415	4415	0
189	20231102	180200	242783550	4415	4415	4415	4415	0
190	20231102	180100	242783550	4415	4415	4415	4415	0
191	20231102	180000	242783550	4415	4415	4415	4415	0
192	20231102	175900	242783550	4415	4415	4415	4415	0
193	20231102	175800	242783550	4415	4415	4415	4415	0
194	20231102	175700	242783550	4415	4415	4415	4415	0
195	20231102	175600	242783550	4415	4415	4415	4415	0
196	20231102	175500	242783550	4415	4415	4415	4415	0
197	20231102	175400	242783550	4415	4415	4415	4415	0
198	20231102	175300	242783550	4415	4415	4415	4415	0
199	20231102	175200	242783550	4415	4415	4415	4415	0
200	20231102	175100	242783550	4415	4415	4415	4415	0
201	20231102	175000	242783550	4415	4415	4415	4415	0
202	20231102	174900	242783550	4415	4415	4415	4415	0
203	20231102	174800	242783550	4415	4415	4415	4415	0
204	20231102	174700	242783550	4415	4415	4415	4415	0
205	20231102	174600	242783550	4415	4415	4415	4415	0
206	20231102	174500	242783550	4415	4415	4415	4415	0
207	20231102	174400	242783550	4415	4415	4415	4415	0
208	20231102	174300	242783550	4415	4415	4415	4415	0
209	20231102	174200	242783550	4415	4415	4415	4415	0
210	20231102	174100	242783550	4415	4415	4415	4415	0
211	20231102	174000	242783550	4415	4415	4415	4415	0
212	20231102	173900	242783550	4415	4415	4415	4415	1359
213	20231102	173800	242783550	4415	4415	4415	4415	0
214	20231102	173700	242783550	4415	4415	4415	4415	0
215	20231102	173600	242783550	4415	4415	4415	4415	0
216	20231102	173500	242783550	4415	4415	4415	4415	0
217	20231102	173400	242783550	4415	4415	4415	4415	0
218	20231102	173300	242783550	4415	4415	4415	4415	0
219	20231102	173200	242783550	4415	4415	4415	4415	0
220	20231102	173100	242783550	4415	4415	4415	4415	0
221	20231102	173000	242783550	4415	4415	4415	4415	0
222	20231102	172900	242783550	4415	4415	4415	4415	0
223	20231102	172800	242783550	4415	4415	4415	4415	0
224	20231102	172700	242783550	4415	4415	4415	4415	0
225	20231102	172600	242783550	4415	4415	4415	4415	0
226	20231102	172500	242783550	4415	4415	4415	4415	0
227	20231102	172400	242783550	4415	4415	4415	4415	0
228	20231102	172300	242783550	4415	4415	4415	4415	0
229	20231102	172200	242783550	4415	4415	4415	4415	0
230	20231102	172100	242783550	4415	4415	4415	4415	0
231	20231102	172000	242783550	4415	4415	4415	4415	0
232	20231102	171900	242783550	4415	4415	4415	4415	0
233	20231102	171800	242783550	4415	4415	4415	4415	0
234	20231102	171700	242783550	4415	4415	4415	4415	0
235	20231102	171600	242783550	4415	4415	4415	4415	0
236	20231102	171500	242783550	4415	4415	4415	4415	0
237	20231102	171400	242783550	4415	4415	4415	4415	0
238	20231102	171300	242783550	4415	4415	4415	4415	0
239	20231102	171200	242783550	4415	4415	4415	4415	0
240	20231102	171100	242783550	4415	4415	4415	4415	0
241	20231102	171000	242783550	4415	4415	4415	4415	0
242	20231102	170900	242783550	4415	4415	4415	4415	1359
243	20231102	170800	242783550	4415	4415	4415	4415	0
244	20231102	170700	242783550	4415	4415	4415	4415	0
245	20231102	170600	242783550	4415	4415	4415	4415	0
246	20231102	170500	242783550	4415	4415	4415	4415	0
247	20231102	170400	242783550	4415	4415	4415	4415	0
248	20231102	170300	242783550	4415	4415	4415	4415	0
249	20231102	170200	242783550	4415	4415	4415	4415	0
250	20231102	170100	242783550	4415	4415	4415	4415	0
251	20231102	170000	242783550	4415	4415	4415	4415	0
252	20231102	165900	242783550	4415	4415	4415	4415	0
253	20231102	165800	242783550	4415	4415	4415	4415	0
254	20231102	165700	242783550	4415	4415	4415	4415	0
255	20231102	165600	242783550	4415	4415	4415	4415	0
256	20231102	165500	242783550	4415	4415	4415	4415	0
257	20231102	165400	242783550	4415	4415	4415	4415	0
258	20231102	165300	242783550	4415	4415	4415	4415	0
259	20231102	165200	242783550	4415	4415	4415	4415	0
260	20231102	165100	242783550	4415	4415	4415	4415	0
261	20231102	165000	242783550	4415	4415	4415	4415	0
262	20231102	164900	242783550	4415	4415	4415	4415	0
263	20231102	164800	242783550	4415	4415	4415	4415	0
264	20231102	164700	242783550	4415	4415	4415	4415	0
265	20231102	164600	242783550	4415	4415	4415	4415	0
266	20231102	164500	242783550	4415	4415	4415	4415	0
267	20231102	164400	242783550	4415	4415	4415	4415	0
268	20231102	164300	242783550	4415	4415	4415	4415	0
269	20231102	164200	242783550	4415	4415	4415	4415	0
270	20231102	164100	242783550	4415	4415	4415	4415	0
271	20231102	164000	242783550	4415	4415	4415	4415	0
272	20231102	163900	242783550	4415	4415	4415	4415	1359
273	20231102	163800	242783550	4415	4415	4415	4415	0
274	20231102	163700	242783550	4415	4415	4415	4415	0
275	20231102	163600	242783550	4415	4415	4415	4415	0
276	20231102	163500	242783550	4415	4415	4415	4415	0
277	20231102	163400	242783550	4415	4415	4415	4415	0
278	20231102	163300	242783550	4415	4415	4415	4415	0
279	20231102	163200	242783550	4415	4415	4415	4415	0
280	20231102	163100	242783550	4415	4415	4415	4415	0
281	20231102	163000	242783550	4415	4415	4415	4415	0
282	20231102	162900	242783550	4415	4415	4415	4415	0
283	20231102	162800	242783550	4415	4415	4415	4415	0
284	20231102	162700	242783550	4415	4415	4415	4415	0
285	20231102	162600	242783550	4415	4415	4415	4415	0
286	20231102	162500	242783550	4415	4415	4415	4415	0
287	20231102	162400	242783550	4415	4415	4415	4415	0
288	20231102	162300	242783550	4415	4415	4415	4415	0
289	20231102	162200	242783550	4415	4415	4415	4415	0
290	20231102	162100	242783550	4415	4415	4415	4415	0
291	20231102	162000	242783550	4415	4415	4415	4415	0
292	20231102	161900	242783550	4415	4415	4415	4415	0
293	20231102	161800	242783550	4415	4415	4415	4415	0
294	20231102	161700	242783550	4415	4415	4415	4415	0
295	20231102	161600	242783550	4415	4415	4415	4415	0
296	20231102	161500	242783550	4415	4415	4415	4415	0
297	20231102	161400	242783550	4415	4415	4415	4415	0
298	20231102	161300	242783550	4415	4415	4415	4415	0
299	20231102	161200	242783550	4415	4415	4415	4415	0
300	20231102	161100	242783550	4415	4415	4415	4415	0
301	20231102	161000	242783550	4415	4415	4415	4415	0
302	20231102	160900	242783550	4415	4415	4415	4415	1359
303	20231102	160800	242783550	4415	4415	4415	4415	0
304	20231102	160700	242783550	4415	4415	4415	4415	0
305	20231102	160600	242783550	4415	4415	4415	4415	0
306	20231102	160500	242783550	4415	4415	4415	4415	0
307	20231102	160400	242783550	4415	4415	4415	4415	0
308	20231102	160300	242783550	4415	4415	4415	4415	0
309	20231102	160200	242783550	4415	4415	4415	4415	0
310	20231102	160100	242783550	4415	4415	4415	4415	0
311	20231102	160000	242783550	4415	4415	4415	4415	0
312	20231102	155900	242783550	4415	4415	4415	4415	0
313	20231102	155800	242783550	4415	4415	4415	4415	0
314	20231102	155700	242783550	4415	4415	4415	4415	0
315	20231102	155600	242783550	4415	4415	4415	4415	0
316	20231102	155500	242783550	4415	4415	4415	4415	0
317	20231102	155400	242783550	4415	4415	4415	4415	0
318	20231102	155300	242783550	4415	4415	4415	4415	0
319	20231102	155200	242783550	4415	4415	4415	4415	0
320	20231102	155100	242783550	4415	4415	4415	4415	0
321	20231102	155000	242783550	4415	4415	4415	4415	0
322	20231102	154900	242783550	4415	4415	4415	4415	0
323	20231102	154800	242783550	4415	4415	4415	4415	0
324	20231102	154700	242783550	4415	4415	4415	4415	0
325	20231102	154600	242783550	4415	4415	4415	4415	0
326	20231102	154500	242783550	4415	4415	4415	4415	0
327	20231102	154400	242783550	4415	4415	4415	4415	0
328	20231102	154300	242783550	4415	4415	4415	4415	0
329	20231102	154200	242783550	4415	4415	4415	4415	0
330	20231102	154100	242783550	4415	4415	4415	4415	0
331	20231102	154000	242783550	4415	4415	4415	4415	0
332	20231102	153900	242783550	4415	4415	4415	4415	1359
333	20231102	153800	242783550	4415	4415	4415	4415	0
334	20231102	153700	242783550	4415	4415	4415	4415	0
335	20231102	153600	242783550	4415	4415	4415	4415	0
336	20231102	153500	242783550	4415	4415	4415	4415	0
337	20231102	153400	242783550	4415	4415	4415	4415	0
338	20231102	153300	242783550	4415	4415	4415	4415	0
339	20231102	153200	242783550	4415	4415	4415	4415	0
340	20231102	153100	242783550	4415	4415	4415	4415	0
341	20231102	153000	242783550	4415	4415	4415	4415	1359
342	20231102	152900	236783565	4410	4410	4410	4410	0
343	20231102	152800	236783565	4410	4410	4410	4410	0
344	20231102	152700	236783565	4410	4410	4410	4410	0
345	20231102	152600	236783565	4410	4410	4410	4410	0
346	20231102	152500	236783565	4410	4410	4410	4410	0
347	20231102	152400	236783565	4410	4410	4410	4410	0
348	20231102	152300	236783565	4410	4410	4410	4410	0
349	20231102	152200	236783565	4410	4410	4410	4410	0
350	20231102	152100	236783565	4410	4410	4410	4410	0
351	20231102	152000	236783565	4410	4410	4410	4410	0
352	20231102	151900	236783565	4410	4410	4410	4410	0
353	20231102	151800	236783565	4410	4410	4410	4410	0
354	20231102	151700	236783565	4410	4410	4410	4410	150
355	20231102	151600	236122065	4410	4410	4410	4410	55
356	20231102	151500	235879515	4410	4410	4410	4410	5
357	20231102	151400	235857465	4410	4410	4410	4410	0
358	20231102	151300	235857465	4410	4410	4410	4410	146
359	20231102	151200	235213605	4415	4405	4415	4405	801
360	20231102	151100	231685190	4405	4415	4415	4405	322
361	20231102	151000	230263665	4420	4420	4420	4420	0
362	20231102	150900	230263665	4420	4420	4420	4420	0
363	20231102	150800	230263665	4420	4415	4420	4410	301
364	20231102	150700	228936120	4415	4415	4415	4415	1003
365	20231102	150600	224507875	4415	4415	4420	4415	1260
366	20231102	150500	218943975	4430	4430	4430	4430	0
367	20231102	150400	218943975	4430	4430	4430	4430	0
368	20231102	150300	218943975	4430	4430	4430	4430	0
369	20231102	150200	218943975	4430	4430	4430	4430	0
370	20231102	150100	218943975	4430	4425	4430	4425	653
371	20231102	150000	216052975	4415	4415	4415	4415	0
372	20231102	145900	216052975	4415	4415	4415	4415	400
373	20231102	145800	214286975	4425	4425	4425	4425	11
374	20231102	145700	214238300	4425	4425	4425	4425	0
375	20231102	145600	214238300	4425	4425	4425	4425	0
376	20231102	145500	214238300	4425	4420	4425	4420	1010
377	20231102	145400	209774095	4415	4415	4415	4415	0
378	20231102	145300	209774095	4415	4415	4415	4415	50
379	20231102	145200	209553345	4415	4415	4415	4415	0
380	20231102	145100	209553345	4415	4415	4415	4415	0
381	20231102	145000	209553345	4415	4415	4415	4415	0
382	20231102	144900	209553345	4415	4415	4415	4415	0
383	20231102	144800	209553345	4415	4415	4415	4415	0
384	20231102	144700	209553345	4415	4415	4415	4415	0
385	20231102	144600	209553345	4415	4430	4430	4415	789
386	20231102	144500	206062025	4425	4425	4425	4425	213
387	20231102	144400	205119500	4425	4425	4425	4425	0
388	20231102	144300	205119500	4425	4425	4425	4425	0
389	20231102	144200	205119500	4425	4425	4425	4425	0
390	20231102	144100	205119500	4425	4425	4425	4425	0
391	20231102	144000	205119500	4425	4425	4425	4425	0
392	20231102	143900	205119500	4425	4425	4425	4425	0
393	20231102	143800	205119500	4425	4425	4425	4425	0
394	20231102	143700	205119500	4425	4425	4425	4425	105
395	20231102	143600	204654875	4420	4420	4420	4420	8
396	20231102	143500	204619515	4420	4420	4420	4420	0
397	20231102	143400	204619515	4420	4420	4420	4420	0
398	20231102	143300	204619515	4420	4420	4420	4420	0
399	20231102	143200	204619515	4420	4420	4420	4420	0
400	20231102	143100	204619515	4420	4420	4420	4420	0
401	20231102	143000	204619515	4420	4420	4420	4420	0
402	20231102	142900	204619515	4420	4420	4420	4420	100
403	20231102	142800	204177515	4420	4420	4420	4420	0
404	20231102	142700	204177515	4420	4420	4420	4420	3
405	20231102	142600	204164255	4425	4425	4425	4425	0
406	20231102	142500	204164255	4425	4425	4425	4425	0
407	20231102	142400	204164255	4425	4425	4425	4425	0
408	20231102	142300	204164255	4425	4425	4425	4425	1
409	20231102	142200	204159830	4415	4425	4425	4415	656
410	20231102	142100	201260320	4420	4420	4420	4420	1
411	20231102	142000	201255900	4425	4425	4425	4425	967
412	20231102	141900	196976925	4425	4420	4425	4420	1368
413	20231102	141800	190930360	4420	4415	4420	4415	150
414	20231102	141700	190267450	4410	4410	4410	4410	1
415	20231102	141600	190263040	4410	4410	4410	4410	9
416	20231102	141500	190223350	4410	4410	4410	4410	10
417	20231102	141400	190179250	4400	4400	4400	4400	0
418	20231102	141300	190179250	4400	4400	4400	4400	212
419	20231102	141200	189246450	4400	4400	4400	4400	0
420	20231102	141100	189246450	4400	4400	4400	4400	0
421	20231102	141000	189246450	4400	4400	4400	4400	0
422	20231102	140900	189246450	4400	4400	4400	4400	0
423	20231102	140800	189246450	4400	4400	4400	4400	1236
424	20231102	140700	183808050	4410	4410	4410	4410	0
425	20231102	140600	183808050	4410	4405	4410	4405	3
426	20231102	140500	183794830	4410	4410	4410	4410	0
427	20231102	140400	183794830	4410	4410	4410	4410	0
428	20231102	140300	183794830	4410	4410	4410	4410	0
429	20231102	140200	183794830	4410	4410	4410	4410	454
430	20231102	140100	181792690	4410	4410	4410	4410	50
431	20231102	140000	181572190	4410	4410	4410	4410	0
432	20231102	135900	181572190	4410	4420	4420	4410	920
433	20231102	135800	177512230	4420	4420	4420	4420	51
434	20231102	135700	177286810	4425	4435	4435	4425	2980
435	20231102	135600	164096855	4450	4445	4450	4445	101
436	20231102	135500	163647455	4430	4425	4450	4425	2487
437	20231102	135400	152609035	4420	4415	4420	4415	905
438	20231102	135300	148610385	4410	4410	4410	4410	0
439	20231102	135200	148610385	4410	4405	4410	4405	558
440	20231102	135100	146149795	4405	4405	4405	4405	72
441	20231102	135000	145832635	4405	4405	4405	4405	179
442	20231102	134900	145044140	4405	4400	4405	4400	328
443	20231102	134800	143600440	4400	4400	4400	4400	0
444	20231102	134700	143600440	4400	4400	4400	4400	0
445	20231102	134600	143600440	4400	4400	4400	4400	510
446	20231102	134500	141356440	4405	4405	4405	4405	0
447	20231102	134400	141356440	4405	4405	4405	4405	0
448	20231102	134300	141356440	4405	4405	4405	4405	3
449	20231102	134200	141343225	4405	4405	4405	4405	0
450	20231102	134100	141343225	4405	4405	4405	4405	18
451	20231102	134000	141263935	4405	4405	4405	4405	106
452	20231102	133900	140797005	4405	4405	4405	4405	196
453	20231102	133800	139933625	4405	4405	4405	4405	0
454	20231102	133700	139933625	4405	4405	4405	4405	0
455	20231102	133600	139933625	4405	4405	4405	4405	0
456	20231102	133500	139933625	4405	4405	4405	4405	0
457	20231102	133400	139933625	4405	4405	4405	4405	0
458	20231102	133300	139933625	4405	4405	4405	4405	0
459	20231102	133200	139933625	4405	4405	4405	4405	0
460	20231102	133100	139933625	4405	4405	4405	4405	0
461	20231102	133000	139933625	4405	4405	4405	4405	0
462	20231102	132900	139933625	4405	4405	4405	4405	0
463	20231102	132800	139933625	4405	4405	4405	4405	0
464	20231102	132700	139933625	4405	4405	4405	4405	0
465	20231102	132600	139933625	4405	4405	4405	4405	0
466	20231102	132500	139933625	4405	4405	4405	4405	50
467	20231102	132400	139713375	4405	4405	4405	4405	0
468	20231102	132300	139713375	4405	4405	4405	4405	422
469	20231102	132200	137854465	4405	4405	4405	4405	1
470	20231102	132100	137850060	4400	4400	4400	4400	5
471	20231102	132000	137828060	4405	4405	4405	4405	43
472	20231102	131900	137638645	4405	4405	4405	4405	0
473	20231102	131800	137638645	4405	4405	4405	4405	0
474	20231102	131700	137638645	4405	4405	4405	4405	0
475	20231102	131600	137638645	4405	4405	4405	4405	1
476	20231102	131500	137634240	4400	4400	4400	4400	0
477	20231102	131400	137634240	4400	4400	4400	4400	0
478	20231102	131300	137634240	4400	4400	4400	4400	0
479	20231102	131200	137634240	4400	4400	4400	4400	0
480	20231102	131100	137634240	4400	4400	4400	4400	0
481	20231102	131000	137634240	4400	4405	4405	4400	209
482	20231102	130900	136713755	4400	4400	4400	4400	23
483	20231102	130800	136612555	4395	4395	4395	4395	0
484	20231102	130700	136612555	4395	4395	4395	4395	17
485	20231102	130600	136537840	4400	4400	4400	4400	0
486	20231102	130500	136537840	4400	4395	4400	4395	534
487	20231102	130400	134190825	4395	4395	4395	4395	0
488	20231102	130300	134190825	4395	4395	4395	4395	0
489	20231102	130200	134190825	4395	4395	4395	4395	0
490	20231102	130100	134190825	4395	4395	4395	4395	1221
491	20231102	130000	128824530	4395	4395	4395	4395	0
492	20231102	125900	128824530	4395	4390	4395	4390	101
493	20231102	125800	128381135	4375	4375	4375	4375	823
494	20231102	125700	124780510	4365	4365	4365	4365	0
495	20231102	125600	124780510	4365	4365	4365	4365	0
496	20231102	125500	124780510	4365	4365	4365	4365	0
497	20231102	125400	124780510	4365	4365	4365	4365	500
498	20231102	125300	122598010	4370	4375	4375	4370	762
499	20231102	125200	119267790	4380	4380	4380	4380	892
500	20231102	125100	115360830	4390	4390	4390	4390	0
501	20231102	125000	115360830	4390	4390	4390	4390	227
502	20231102	124900	114364300	4395	4395	4395	4395	1
503	20231102	124800	114359905	4390	4390	4390	4390	119
504	20231102	124700	113837495	4390	4390	4390	4390	0
505	20231102	124600	113837495	4390	4390	4390	4390	0
506	20231102	124500	113837495	4390	4390	4390	4390	0
507	20231102	124400	113837495	4390	4390	4390	4390	71
508	20231102	124300	113525805	4395	4395	4395	4395	0
509	20231102	124200	113525805	4395	4395	4395	4395	0
510	20231102	124100	113525805	4395	4395	4395	4395	0
511	20231102	124000	113525805	4395	4395	4395	4395	0
512	20231102	123900	113525805	4395	4395	4395	4395	0
513	20231102	123800	113525805	4395	4395	4395	4395	0
514	20231102	123700	113525805	4395	4395	4395	4395	0
515	20231102	123600	113525805	4395	4395	4395	4395	104
516	20231102	123500	113068725	4395	4385	4395	4385	100
517	20231102	123400	112629565	4380	4380	4380	4380	0
518	20231102	123300	112629565	4380	4380	4380	4380	0
519	20231102	123200	112629565	4380	4380	4380	4380	0
520	20231102	123100	112629565	4380	4380	4380	4380	5
521	20231102	123000	112607665	4380	4380	4380	4380	5
522	20231102	122900	112585765	4385	4385	4385	4385	0
523	20231102	122800	112585765	4385	4385	4385	4385	0
524	20231102	122700	112585765	4385	4385	4385	4385	11
525	20231102	122600	112537530	4380	4380	4380	4380	0
526	20231102	122500	112537530	4380	4380	4380	4380	0
527	20231102	122400	112537530	4380	4380	4380	4380	3
528	20231102	122300	112524390	4385	4385	4385	4385	0
529	20231102	122200	112524390	4385	4385	4385	4385	31
530	20231102	122100	112388455	4385	4385	4385	4385	0
531	20231102	122000	112388455	4385	4385	4385	4385	0
532	20231102	121900	112388455	4385	4385	4385	4385	0
533	20231102	121800	112388455	4385	4385	4385	4385	0
534	20231102	121700	112388455	4385	4385	4385	4385	478
535	20231102	121600	110292425	4385	4385	4385	4385	0
536	20231102	121500	110292425	4385	4385	4385	4385	0
537	20231102	121400	110292425	4385	4385	4385	4385	3
538	20231102	121300	110279270	4390	4390	4390	4390	0
539	20231102	121200	110279270	4390	4390	4390	4390	0
540	20231102	121100	110279270	4390	4390	4390	4390	1
541	20231102	121000	110274880	4395	4395	4395	4395	0
542	20231102	120900	110274880	4395	4395	4395	4395	0
543	20231102	120800	110274880	4395	4395	4395	4395	0
544	20231102	120700	110274880	4395	4395	4395	4395	0
545	20231102	120600	110274880	4395	4395	4395	4395	0
546	20231102	120500	110274880	4395	4395	4395	4395	0
547	20231102	120400	110274880	4395	4395	4395	4395	0
548	20231102	120300	110274880	4395	4395	4395	4395	0
549	20231102	120200	110274880	4395	4395	4395	4395	0
550	20231102	120100	110274880	4395	4395	4395	4395	0
551	20231102	120000	110274880	4395	4395	4395	4395	0
552	20231102	115900	110274880	4395	4395	4395	4395	0
553	20231102	115800	110274880	4395	4395	4395	4395	0
554	20231102	115700	110274880	4395	4395	4395	4395	0
555	20231102	115600	110274880	4395	4395	4395	4395	0
556	20231102	115500	110274880	4395	4385	4395	4385	2
557	20231102	115400	110266100	4395	4395	4395	4395	0
558	20231102	115300	110266100	4395	4395	4395	4395	0
559	20231102	115200	110266100	4395	4395	4395	4395	0
560	20231102	115100	110266100	4395	4395	4395	4395	0
561	20231102	115000	110266100	4395	4395	4395	4395	0
562	20231102	114900	110266100	4395	4395	4395	4395	1
563	20231102	114800	110261705	4385	4385	4385	4385	0
564	20231102	114700	110261705	4385	4385	4385	4385	0
565	20231102	114600	110261705	4385	4385	4385	4385	0
566	20231102	114500	110261705	4385	4385	4385	4385	0
567	20231102	114400	110261705	4385	4385	4385	4385	0
568	20231102	114300	110261705	4385	4385	4385	4385	0
569	20231102	114200	110261705	4385	4385	4385	4385	310
570	20231102	114100	108902355	4390	4390	4390	4390	556
571	20231102	114000	106461515	4390	4390	4390	4390	0
572	20231102	113900	106461515	4390	4390	4390	4390	45
573	20231102	113800	106263965	4380	4385	4385	4380	700
574	20231102	113700	103195240	4385	4385	4385	4385	0
575	20231102	113600	103195240	4385	4395	4395	4385	694
576	20231102	113500	100148730	4395	4395	4395	4395	310
577	20231102	113400	98786280	4395	4405	4405	4395	1237
578	20231102	113300	93343500	4400	4400	4400	4400	0
579	20231102	113200	93343500	4400	4400	4400	4400	0
580	20231102	113100	93343500	4400	4400	4400	4400	10
581	20231102	113000	93299500	4405	4405	4405	4405	0
582	20231102	112900	93299500	4405	4405	4405	4405	2
583	20231102	112800	93290690	4405	4405	4405	4405	0
584	20231102	112700	93290690	4405	4405	4405	4405	0
585	20231102	112600	93290690	4405	4405	4405	4405	1
586	20231102	112500	93286285	4400	4400	4400	4400	183
587	20231102	112400	92481085	4400	4400	4400	4400	0
588	20231102	112300	92481085	4400	4400	4400	4400	0
589	20231102	112200	92481085	4400	4400	4400	4400	0
590	20231102	112100	92481085	4400	4400	4400	4400	0
591	20231102	112000	92481085	4400	4400	4400	4400	0
592	20231102	111900	92481085	4400	4400	4400	4400	0
593	20231102	111800	92481085	4400	4400	4400	4400	3
594	20231102	111700	92467885	4405	4405	4405	4405	0
595	20231102	111600	92467885	4405	4405	4405	4405	1
596	20231102	111500	92463480	4405	4405	4405	4405	1
597	20231102	111400	92459075	4400	4400	4400	4400	40
598	20231102	111300	92283075	4400	4405	4405	4400	110
599	20231102	111200	91799060	4405	4405	4405	4405	1
600	20231102	111100	91794655	4400	4400	4400	4400	14
601	20231102	111000	91733055	4400	4400	4400	4400	0
602	20231102	110900	91733055	4400	4400	4400	4400	0
603	20231102	110800	91733055	4400	4400	4400	4400	0
604	20231102	110700	91733055	4400	4400	4405	4400	210
605	20231102	110600	90809045	4405	4405	4405	4405	0
606	20231102	110500	90809045	4405	4405	4405	4405	0
607	20231102	110400	90809045	4405	4405	4405	4405	0
608	20231102	110300	90809045	4405	4405	4405	4405	0
609	20231102	110200	90809045	4405	4405	4405	4405	0
610	20231102	110100	90809045	4405	4405	4405	4405	0
611	20231102	110000	90809045	4405	4410	4410	4405	55
612	20231102	105900	90566685	4405	4405	4405	4405	0
613	20231102	105800	90566685	4405	4405	4405	4400	39
614	20231102	105700	90394915	4405	4405	4405	4405	7
615	20231102	105600	90364080	4405	4405	4405	4405	10
616	20231102	105500	90320030	4405	4405	4405	4405	0
617	20231102	105400	90320030	4405	4405	4405	4405	0
618	20231102	105300	90320030	4405	4405	4405	4405	0
619	20231102	105200	90320030	4405	4405	4405	4405	0
620	20231102	105100	90320030	4405	4405	4405	4405	593
621	20231102	105000	87707865	4410	4410	4410	4410	0
622	20231102	104900	87707865	4410	4410	4410	4410	24
623	20231102	104800	87602025	4410	4410	4410	4410	100
624	20231102	104700	87161025	4405	4405	4405	4405	32
625	20231102	104600	87020065	4405	4405	4405	4405	25
626	20231102	104500	86909940	4410	4410	4410	4410	0
627	20231102	104400	86909940	4410	4410	4410	4410	116
628	20231102	104300	86398380	4415	4415	4415	4415	0
629	20231102	104200	86398380	4415	4415	4415	4415	0
630	20231102	104100	86398380	4415	4415	4415	4415	0
631	20231102	104000	86398380	4415	4415	4415	4415	0
632	20231102	103900	86398380	4415	4415	4415	4415	1
633	20231102	103800	86393965	4415	4415	4415	4415	0
634	20231102	103700	86393965	4415	4415	4415	4415	0
635	20231102	103600	86393965	4415	4415	4415	4415	0
636	20231102	103500	86393965	4415	4415	4415	4415	1
637	20231102	103400	86389550	4410	4410	4410	4410	40
638	20231102	103300	86213150	4415	4415	4415	4415	0
639	20231102	103200	86213150	4415	4415	4415	4415	18
640	20231102	103100	86133680	4415	4410	4415	4410	46
641	20231102	103000	85930615	4405	4405	4405	4405	0
642	20231102	102900	85930615	4405	4405	4405	4405	0
643	20231102	102800	85930615	4405	4405	4405	4405	46
644	20231102	102700	85727985	4405	4405	4405	4405	91
645	20231102	102600	85327130	4405	4405	4405	4405	0
646	20231102	102500	85327130	4405	4405	4405	4405	0
647	20231102	102400	85327130	4405	4405	4405	4405	0
648	20231102	102300	85327130	4405	4405	4405	4405	0
649	20231102	102200	85327130	4405	4405	4405	4405	1
650	20231102	102100	85322725	4410	4415	4415	4410	289
651	20231102	102000	84047575	4415	4415	4415	4415	0
652	20231102	101900	84047575	4415	4415	4415	4415	10
653	20231102	101800	84003425	4415	4415	4415	4415	10
654	20231102	101700	83959275	4420	4415	4420	4415	16
655	20231102	101600	83888630	4415	4415	4415	4415	27
656	20231102	101500	83769425	4420	4415	4420	4415	50
657	20231102	101400	83548670	4415	4415	4415	4415	0
658	20231102	101300	83548670	4415	4415	4415	4415	0
659	20231102	101200	83548670	4415	4415	4415	4415	0
660	20231102	101100	83548670	4415	4410	4415	4405	674
661	20231102	101000	80575810	4405	4405	4405	4405	0
662	20231102	100900	80575810	4405	4405	4405	4405	0
663	20231102	100800	80575810	4405	4405	4405	4405	10
664	20231102	100700	80531760	4405	4405	4405	4405	26
665	20231102	100600	80417230	4405	4405	4405	4405	0
666	20231102	100500	80417230	4405	4405	4405	4405	0
667	20231102	100400	80417230	4405	4405	4405	4405	623
668	20231102	100300	77672915	4405	4405	4405	4405	0
669	20231102	100200	77672915	4405	4405	4405	4405	0
670	20231102	100100	77672915	4405	4405	4405	4405	0
671	20231102	100000	77672915	4405	4405	4405	4405	0
672	20231102	095900	77672915	4405	4405	4405	4405	1
673	20231102	095800	77668510	4405	4405	4405	4405	0
674	20231102	095700	77668510	4405	4405	4405	4405	121
675	20231102	095600	77135505	4400	4420	4420	4400	241
676	20231102	095500	76075085	4400	4400	4400	4400	0
677	20231102	095400	76075085	4400	4400	4400	4400	1
678	20231102	095300	76070685	4420	4420	4420	4420	0
679	20231102	095200	76070685	4420	4420	4420	4420	0
680	20231102	095100	76070685	4420	4420	4420	4420	0
681	20231102	095000	76070685	4420	4420	4420	4420	0
682	20231102	094900	76070685	4420	4420	4420	4420	0
683	20231102	094800	76070685	4420	4400	4420	4400	31
684	20231102	094700	75934265	4400	4400	4400	4400	32
685	20231102	094600	75793465	4400	4420	4420	4400	12
686	20231102	094500	75740625	4420	4420	4420	4420	2
687	20231102	094400	75731785	4400	4400	4400	4400	1
688	20231102	094300	75727385	4420	4420	4420	4420	100
689	20231102	094200	75285385	4420	4420	4420	4420	1500
690	20231102	094100	68655385	4415	4410	4415	4410	503
691	20231102	094000	66435155	4410	4400	4410	4400	110
692	20231102	093900	65950155	4400	4400	4400	4400	8
693	20231102	093800	65914955	4400	4400	4400	4400	3
694	20231102	093700	65901755	4395	4395	4395	4395	0
695	20231102	093600	65901755	4395	4395	4395	4395	475
696	20231102	093500	63814130	4395	4395	4395	4395	0
697	20231102	093400	63814130	4395	4390	4395	4390	6
698	20231102	093300	63787785	4390	4390	4390	4390	12
699	20231102	093200	63735105	4390	4390	4390	4390	5
700	20231102	093100	63713155	4390	4390	4390	4390	1
701	20231102	093000	63708765	4385	4385	4385	4385	21
702	20231102	092900	63616680	4385	4385	4385	4385	40
703	20231102	092800	63441280	4385	4385	4385	4385	10
704	20231102	092700	63397430	4390	4390	4390	4390	0
705	20231102	092600	63397430	4390	4395	4400	4390	2117
706	20231102	092500	54096235	4395	4400	4420	4395	1830
707	20231102	092400	46045310	4430	4400	4460	4395	5584
708	20231102	092300	21282745	4400	4400	4400	4400	323
709	20231102	092200	19861545	4400	4390	4400	4390	200
710	20231102	092100	18981555	4395	4390	4395	4375	129
711	20231102	092000	18414880	4390	4400	4400	4390	290
712	20231102	091900	17140980	4400	4390	4400	4390	79
713	20231102	091800	16794160	4375	4375	4375	4375	1
714	20231102	091700	16789785	4385	4385	4385	4380	229
715	20231102	091600	15785710	4385	4385	4385	4385	20
716	20231102	091500	15698010	4385	4400	4400	4385	27
717	20231102	091400	15579540	4400	4395	4400	4385	170
718	20231102	091300	14832285	4395	4385	4395	4385	201
719	20231102	091200	13948955	4390	4385	4390	4385	52
720	20231102	091100	13720745	4385	4380	4385	4380	12
721	20231102	091000	13668180	4380	4375	4380	4375	863
722	20231102	090900	9892085	4375	4375	4375	4375	250
723	20231102	090800	8798335	4375	4365	4375	4350	520
724	20231102	090700	6526255	4365	4350	4365	4350	155
725	20231102	090600	5851810	4350	4340	4350	4335	141
726	20231102	090500	5239740	4335	4335	4335	4335	1
727	20231102	090400	5235405	4345	4345	4345	4345	15
728	20231102	090300	5170230	4345	4320	4345	4315	278
729	20231102	090200	3969245	4375	4365	4375	4315	213
730	20231102	090100	3037850	4370	4350	4375	4315	332
731	20231102	090000	1593315	4350	4305	4350	4305	370