KissMeData/337930/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210900	352841170	4505	4505	4505	4505	1188
3	20231106	210800	352841170	4505	4505	4505	4505	0
4	20231106	210700	352841170	4505	4505	4505	4505	0
5	20231106	210600	352841170	4505	4505	4505	4505	0
6	20231106	210500	352841170	4505	4505	4505	4505	0
7	20231106	210400	352841170	4505	4505	4505	4505	0
8	20231106	210300	352841170	4505	4505	4505	4505	0
9	20231106	210200	352841170	4505	4505	4505	4505	0
10	20231106	210100	352841170	4505	4505	4505	4505	0
11	20231106	210000	352841170	4505	4505	4505	4505	0
12	20231106	205900	352841170	4505	4505	4505	4505	0
13	20231106	205800	352841170	4505	4505	4505	4505	0
14	20231106	205700	352841170	4505	4505	4505	4505	0
15	20231106	205600	352841170	4505	4505	4505	4505	0
16	20231106	205500	352841170	4505	4505	4505	4505	0
17	20231106	205400	352841170	4505	4505	4505	4505	0
18	20231106	205300	352841170	4505	4505	4505	4505	0
19	20231106	205200	352841170	4505	4505	4505	4505	0
20	20231106	205100	352841170	4505	4505	4505	4505	0
21	20231106	205000	352841170	4505	4505	4505	4505	0
22	20231106	204900	352841170	4505	4505	4505	4505	0
23	20231106	204800	352841170	4505	4505	4505	4505	0
24	20231106	204700	352841170	4505	4505	4505	4505	0
25	20231106	204600	352841170	4505	4505	4505	4505	0
26	20231106	204500	352841170	4505	4505	4505	4505	0
27	20231106	204400	352841170	4505	4505	4505	4505	0
28	20231106	204300	352841170	4505	4505	4505	4505	0
29	20231106	204200	352841170	4505	4505	4505	4505	0
30	20231106	204100	352841170	4505	4505	4505	4505	0
31	20231106	204000	352841170	4505	4505	4505	4505	0
32	20231106	203900	352841170	4505	4505	4505	4505	1188
33	20231106	203800	352841170	4505	4505	4505	4505	0
34	20231106	203700	352841170	4505	4505	4505	4505	0
35	20231106	203600	352841170	4505	4505	4505	4505	0
36	20231106	203500	352841170	4505	4505	4505	4505	0
37	20231106	203400	352841170	4505	4505	4505	4505	0
38	20231106	203300	352841170	4505	4505	4505	4505	0
39	20231106	203200	352841170	4505	4505	4505	4505	0
40	20231106	203100	352841170	4505	4505	4505	4505	0
41	20231106	203000	352841170	4505	4505	4505	4505	0
42	20231106	202900	352841170	4505	4505	4505	4505	0
43	20231106	202800	352841170	4505	4505	4505	4505	0
44	20231106	202700	352841170	4505	4505	4505	4505	0
45	20231106	202600	352841170	4505	4505	4505	4505	0
46	20231106	202500	352841170	4505	4505	4505	4505	0
47	20231106	202400	352841170	4505	4505	4505	4505	0
48	20231106	202300	352841170	4505	4505	4505	4505	0
49	20231106	202200	352841170	4505	4505	4505	4505	0
50	20231106	202100	352841170	4505	4505	4505	4505	0
51	20231106	202000	352841170	4505	4505	4505	4505	0
52	20231106	201900	352841170	4505	4505	4505	4505	0
53	20231106	201800	352841170	4505	4505	4505	4505	0
54	20231106	201700	352841170	4505	4505	4505	4505	0
55	20231106	201600	352841170	4505	4505	4505	4505	0
56	20231106	201500	352841170	4505	4505	4505	4505	0
57	20231106	201400	352841170	4505	4505	4505	4505	0
58	20231106	201300	352841170	4505	4505	4505	4505	0
59	20231106	201200	352841170	4505	4505	4505	4505	0
60	20231106	201100	352841170	4505	4505	4505	4505	0
61	20231106	201000	352841170	4505	4505	4505	4505	0
62	20231106	200900	352841170	4505	4505	4505	4505	1188
63	20231106	200800	352841170	4505	4505	4505	4505	0
64	20231106	200700	352841170	4505	4505	4505	4505	0
65	20231106	200600	352841170	4505	4505	4505	4505	0
66	20231106	200500	352841170	4505	4505	4505	4505	0
67	20231106	200400	352841170	4505	4505	4505	4505	0
68	20231106	200300	352841170	4505	4505	4505	4505	0
69	20231106	200200	352841170	4505	4505	4505	4505	0
70	20231106	200100	352841170	4505	4505	4505	4505	0
71	20231106	200000	352841170	4505	4505	4505	4505	0
72	20231106	195900	352841170	4505	4505	4505	4505	0
73	20231106	195800	352841170	4505	4505	4505	4505	0
74	20231106	195700	352841170	4505	4505	4505	4505	0
75	20231106	195600	352841170	4505	4505	4505	4505	0
76	20231106	195500	352841170	4505	4505	4505	4505	0
77	20231106	195400	352841170	4505	4505	4505	4505	0
78	20231106	195300	352841170	4505	4505	4505	4505	0
79	20231106	195200	352841170	4505	4505	4505	4505	0
80	20231106	195100	352841170	4505	4505	4505	4505	0
81	20231106	195000	352841170	4505	4505	4505	4505	0
82	20231106	194900	352841170	4505	4505	4505	4505	0
83	20231106	194800	352841170	4505	4505	4505	4505	0
84	20231106	194700	352841170	4505	4505	4505	4505	0
85	20231106	194600	352841170	4505	4505	4505	4505	0
86	20231106	194500	352841170	4505	4505	4505	4505	0
87	20231106	194400	352841170	4505	4505	4505	4505	0
88	20231106	194300	352841170	4505	4505	4505	4505	0
89	20231106	194200	352841170	4505	4505	4505	4505	0
90	20231106	194100	352841170	4505	4505	4505	4505	0
91	20231106	194000	352841170	4505	4505	4505	4505	0
92	20231106	193900	352841170	4505	4505	4505	4505	1188
93	20231106	193800	352841170	4505	4505	4505	4505	0
94	20231106	193700	352841170	4505	4505	4505	4505	0
95	20231106	193600	352841170	4505	4505	4505	4505	0
96	20231106	193500	352841170	4505	4505	4505	4505	0
97	20231106	193400	352841170	4505	4505	4505	4505	0
98	20231106	193300	352841170	4505	4505	4505	4505	0
99	20231106	193200	352841170	4505	4505	4505	4505	0
100	20231106	193100	352841170	4505	4505	4505	4505	0
101	20231106	193000	352841170	4505	4505	4505	4505	0
102	20231106	192900	352841170	4505	4505	4505	4505	0
103	20231106	192800	352841170	4505	4505	4505	4505	0
104	20231106	192700	352841170	4505	4505	4505	4505	0
105	20231106	192600	352841170	4505	4505	4505	4505	0
106	20231106	192500	352841170	4505	4505	4505	4505	0
107	20231106	192400	352841170	4505	4505	4505	4505	0
108	20231106	192300	352841170	4505	4505	4505	4505	0
109	20231106	192200	352841170	4505	4505	4505	4505	0
110	20231106	192100	352841170	4505	4505	4505	4505	0
111	20231106	192000	352841170	4505	4505	4505	4505	0
112	20231106	191900	352841170	4505	4505	4505	4505	0
113	20231106	191800	352841170	4505	4505	4505	4505	0
114	20231106	191700	352841170	4505	4505	4505	4505	0
115	20231106	191600	352841170	4505	4505	4505	4505	0
116	20231106	191500	352841170	4505	4505	4505	4505	0
117	20231106	191400	352841170	4505	4505	4505	4505	0
118	20231106	191300	352841170	4505	4505	4505	4505	0
119	20231106	191200	352841170	4505	4505	4505	4505	0
120	20231106	191100	352841170	4505	4505	4505	4505	0
121	20231106	191000	352841170	4505	4505	4505	4505	0
122	20231106	190900	352841170	4505	4505	4505	4505	1188
123	20231106	190800	352841170	4505	4505	4505	4505	0
124	20231106	190700	352841170	4505	4505	4505	4505	0
125	20231106	190600	352841170	4505	4505	4505	4505	0
126	20231106	190500	352841170	4505	4505	4505	4505	0
127	20231106	190400	352841170	4505	4505	4505	4505	0
128	20231106	190300	352841170	4505	4505	4505	4505	0
129	20231106	190200	352841170	4505	4505	4505	4505	0
130	20231106	190100	352841170	4505	4505	4505	4505	0
131	20231106	190000	352841170	4505	4505	4505	4505	0
132	20231106	185900	352841170	4505	4505	4505	4505	0
133	20231106	185800	352841170	4505	4505	4505	4505	0
134	20231106	185700	352841170	4505	4505	4505	4505	0
135	20231106	185600	352841170	4505	4505	4505	4505	0
136	20231106	185500	352841170	4505	4505	4505	4505	0
137	20231106	185400	352841170	4505	4505	4505	4505	0
138	20231106	185300	352841170	4505	4505	4505	4505	0
139	20231106	185200	352841170	4505	4505	4505	4505	0
140	20231106	185100	352841170	4505	4505	4505	4505	0
141	20231106	185000	352841170	4505	4505	4505	4505	0
142	20231106	184900	352841170	4505	4505	4505	4505	0
143	20231106	184800	352841170	4505	4505	4505	4505	0
144	20231106	184700	352841170	4505	4505	4505	4505	0
145	20231106	184600	352841170	4505	4505	4505	4505	0
146	20231106	184500	352841170	4505	4505	4505	4505	0
147	20231106	184400	352841170	4505	4505	4505	4505	0
148	20231106	184300	352841170	4505	4505	4505	4505	0
149	20231106	184200	352841170	4505	4505	4505	4505	0
150	20231106	184100	352841170	4505	4505	4505	4505	0
151	20231106	184000	352841170	4505	4505	4505	4505	0
152	20231106	183900	352841170	4505	4505	4505	4505	1188
153	20231106	183800	352841170	4505	4505	4505	4505	0
154	20231106	183700	352841170	4505	4505	4505	4505	0
155	20231106	183600	352841170	4505	4505	4505	4505	0
156	20231106	183500	352841170	4505	4505	4505	4505	0
157	20231106	183400	352841170	4505	4505	4505	4505	0
158	20231106	183300	352841170	4505	4505	4505	4505	0
159	20231106	183200	352841170	4505	4505	4505	4505	0
160	20231106	183100	352841170	4505	4505	4505	4505	0
161	20231106	183000	352841170	4505	4505	4505	4505	0
162	20231106	182900	352841170	4505	4505	4505	4505	0
163	20231106	182800	352841170	4505	4505	4505	4505	0
164	20231106	182700	352841170	4505	4505	4505	4505	0
165	20231106	182600	352841170	4505	4505	4505	4505	0
166	20231106	182500	352841170	4505	4505	4505	4505	0
167	20231106	182400	352841170	4505	4505	4505	4505	0
168	20231106	182300	352841170	4505	4505	4505	4505	0
169	20231106	182200	352841170	4505	4505	4505	4505	0
170	20231106	182100	352841170	4505	4505	4505	4505	0
171	20231106	182000	352841170	4505	4505	4505	4505	0
172	20231106	181900	352841170	4505	4505	4505	4505	0
173	20231106	181800	352841170	4505	4505	4505	4505	0
174	20231106	181700	352841170	4505	4505	4505	4505	0
175	20231106	181600	352841170	4505	4505	4505	4505	0
176	20231106	181500	352841170	4505	4505	4505	4505	0
177	20231106	181400	352841170	4505	4505	4505	4505	0
178	20231106	181300	352841170	4505	4505	4505	4505	0
179	20231106	181200	352841170	4505	4505	4505	4505	0
180	20231106	181100	352841170	4505	4505	4505	4505	0
181	20231106	181000	352841170	4505	4505	4505	4505	0
182	20231106	180900	352841170	4505	4505	4505	4505	1188
183	20231106	180800	352841170	4505	4505	4505	4505	0
184	20231106	180700	352841170	4505	4505	4505	4505	0
185	20231106	180600	352841170	4505	4505	4505	4505	0
186	20231106	180500	352841170	4505	4505	4505	4505	0
187	20231106	180400	352841170	4505	4505	4505	4505	0
188	20231106	180300	352841170	4505	4505	4505	4505	0
189	20231106	180200	352841170	4505	4505	4505	4505	0
190	20231106	180100	352841170	4505	4505	4505	4505	0
191	20231106	180000	352841170	4505	4505	4505	4505	0
192	20231106	175900	352841170	4505	4505	4505	4505	0
193	20231106	175800	352841170	4505	4505	4505	4505	0
194	20231106	175700	352841170	4505	4505	4505	4505	0
195	20231106	175600	352841170	4505	4505	4505	4505	0
196	20231106	175500	352841170	4505	4505	4505	4505	0
197	20231106	175400	352841170	4505	4505	4505	4505	0
198	20231106	175300	352841170	4505	4505	4505	4505	0
199	20231106	175200	352841170	4505	4505	4505	4505	0
200	20231106	175100	352841170	4505	4505	4505	4505	0
201	20231106	175000	352841170	4505	4505	4505	4505	0
202	20231106	174900	352841170	4505	4505	4505	4505	0
203	20231106	174800	352841170	4505	4505	4505	4505	0
204	20231106	174700	352841170	4505	4505	4505	4505	0
205	20231106	174600	352841170	4505	4505	4505	4505	0
206	20231106	174500	352841170	4505	4505	4505	4505	0
207	20231106	174400	352841170	4505	4505	4505	4505	0
208	20231106	174300	352841170	4505	4505	4505	4505	0
209	20231106	174200	352841170	4505	4505	4505	4505	0
210	20231106	174100	352841170	4505	4505	4505	4505	0
211	20231106	174000	352841170	4505	4505	4505	4505	0
212	20231106	173900	352841170	4505	4505	4505	4505	1188
213	20231106	173800	352841170	4505	4505	4505	4505	0
214	20231106	173700	352841170	4505	4505	4505	4505	0
215	20231106	173600	352841170	4505	4505	4505	4505	0
216	20231106	173500	352841170	4505	4505	4505	4505	0
217	20231106	173400	352841170	4505	4505	4505	4505	0
218	20231106	173300	352841170	4505	4505	4505	4505	0
219	20231106	173200	352841170	4505	4505	4505	4505	0
220	20231106	173100	352841170	4505	4505	4505	4505	0
221	20231106	173000	352841170	4505	4505	4505	4505	0
222	20231106	172900	352841170	4505	4505	4505	4505	0
223	20231106	172800	352841170	4505	4505	4505	4505	0
224	20231106	172700	352841170	4505	4505	4505	4505	0
225	20231106	172600	352841170	4505	4505	4505	4505	0
226	20231106	172500	352841170	4505	4505	4505	4505	0
227	20231106	172400	352841170	4505	4505	4505	4505	0
228	20231106	172300	352841170	4505	4505	4505	4505	0
229	20231106	172200	352841170	4505	4505	4505	4505	0
230	20231106	172100	352841170	4505	4505	4505	4505	0
231	20231106	172000	352841170	4505	4505	4505	4505	0
232	20231106	171900	352841170	4505	4505	4505	4505	0
233	20231106	171800	352841170	4505	4505	4505	4505	0
234	20231106	171700	352841170	4505	4505	4505	4505	0
235	20231106	171600	352841170	4505	4505	4505	4505	0
236	20231106	171500	352841170	4505	4505	4505	4505	0
237	20231106	171400	352841170	4505	4505	4505	4505	0
238	20231106	171300	352841170	4505	4505	4505	4505	0
239	20231106	171200	352841170	4505	4505	4505	4505	0
240	20231106	171100	352841170	4505	4505	4505	4505	0
241	20231106	171000	352841170	4505	4505	4505	4505	0
242	20231106	170900	352841170	4505	4505	4505	4505	1188
243	20231106	170800	352841170	4505	4505	4505	4505	0
244	20231106	170700	352841170	4505	4505	4505	4505	0
245	20231106	170600	352841170	4505	4505	4505	4505	0
246	20231106	170500	352841170	4505	4505	4505	4505	0
247	20231106	170400	352841170	4505	4505	4505	4505	0
248	20231106	170300	352841170	4505	4505	4505	4505	0
249	20231106	170200	352841170	4505	4505	4505	4505	0
250	20231106	170100	352841170	4505	4505	4505	4505	0
251	20231106	170000	352841170	4505	4505	4505	4505	0
252	20231106	165900	352841170	4505	4505	4505	4505	0
253	20231106	165800	352841170	4505	4505	4505	4505	0
254	20231106	165700	352841170	4505	4505	4505	4505	0
255	20231106	165600	352841170	4505	4505	4505	4505	0
256	20231106	165500	352841170	4505	4505	4505	4505	0
257	20231106	165400	352841170	4505	4505	4505	4505	0
258	20231106	165300	352841170	4505	4505	4505	4505	0
259	20231106	165200	352841170	4505	4505	4505	4505	0
260	20231106	165100	352841170	4505	4505	4505	4505	0
261	20231106	165000	352841170	4505	4505	4505	4505	0
262	20231106	164900	352841170	4505	4505	4505	4505	0
263	20231106	164800	352841170	4505	4505	4505	4505	0
264	20231106	164700	352841170	4505	4505	4505	4505	0
265	20231106	164600	352841170	4505	4505	4505	4505	0
266	20231106	164500	352841170	4505	4505	4505	4505	0
267	20231106	164400	352841170	4505	4505	4505	4505	0
268	20231106	164300	352841170	4505	4505	4505	4505	0
269	20231106	164200	352841170	4505	4505	4505	4505	0
270	20231106	164100	352841170	4505	4505	4505	4505	0
271	20231106	164000	352841170	4505	4505	4505	4505	0
272	20231106	163900	352841170	4505	4505	4505	4505	1188
273	20231106	163800	352841170	4505	4505	4505	4505	0
274	20231106	163700	352841170	4505	4505	4505	4505	0
275	20231106	163600	352841170	4505	4505	4505	4505	0
276	20231106	163500	352841170	4505	4505	4505	4505	0
277	20231106	163400	352841170	4505	4505	4505	4505	0
278	20231106	163300	352841170	4505	4505	4505	4505	0
279	20231106	163200	352841170	4505	4505	4505	4505	0
280	20231106	163100	352841170	4505	4505	4505	4505	0
281	20231106	163000	352841170	4505	4505	4505	4505	0
282	20231106	162900	352841170	4505	4505	4505	4505	0
283	20231106	162800	352841170	4505	4505	4505	4505	0
284	20231106	162700	352841170	4505	4505	4505	4505	0
285	20231106	162600	352841170	4505	4505	4505	4505	0
286	20231106	162500	352841170	4505	4505	4505	4505	0
287	20231106	162400	352841170	4505	4505	4505	4505	0
288	20231106	162300	352841170	4505	4505	4505	4505	0
289	20231106	162200	352841170	4505	4505	4505	4505	0
290	20231106	162100	352841170	4505	4505	4505	4505	0
291	20231106	162000	352841170	4505	4505	4505	4505	0
292	20231106	161900	352841170	4505	4505	4505	4505	0
293	20231106	161800	352841170	4505	4505	4505	4505	0
294	20231106	161700	352841170	4505	4505	4505	4505	0
295	20231106	161600	352841170	4505	4505	4505	4505	0
296	20231106	161500	352841170	4505	4505	4505	4505	0
297	20231106	161400	352841170	4505	4505	4505	4505	0
298	20231106	161300	352841170	4505	4505	4505	4505	0
299	20231106	161200	352841170	4505	4505	4505	4505	0
300	20231106	161100	352841170	4505	4505	4505	4505	0
301	20231106	161000	352841170	4505	4505	4505	4505	0
302	20231106	160900	352841170	4505	4505	4505	4505	1188
303	20231106	160800	352841170	4505	4505	4505	4505	0
304	20231106	160700	352841170	4505	4505	4505	4505	0
305	20231106	160600	352841170	4505	4505	4505	4505	0
306	20231106	160500	352841170	4505	4505	4505	4505	0
307	20231106	160400	352841170	4505	4505	4505	4505	0
308	20231106	160300	352841170	4505	4505	4505	4505	0
309	20231106	160200	352841170	4505	4505	4505	4505	0
310	20231106	160100	352841170	4505	4505	4505	4505	0
311	20231106	160000	352841170	4505	4505	4505	4505	0
312	20231106	155900	352841170	4505	4505	4505	4505	0
313	20231106	155800	352841170	4505	4505	4505	4505	0
314	20231106	155700	352841170	4505	4505	4505	4505	0
315	20231106	155600	352841170	4505	4505	4505	4505	0
316	20231106	155500	352841170	4505	4505	4505	4505	0
317	20231106	155400	352841170	4505	4505	4505	4505	0
318	20231106	155300	352841170	4505	4505	4505	4505	0
319	20231106	155200	352841170	4505	4505	4505	4505	0
320	20231106	155100	352841170	4505	4505	4505	4505	0
321	20231106	155000	352841170	4505	4505	4505	4505	0
322	20231106	154900	352841170	4505	4505	4505	4505	0
323	20231106	154800	352841170	4505	4505	4505	4505	0
324	20231106	154700	352841170	4505	4505	4505	4505	0
325	20231106	154600	352841170	4505	4505	4505	4505	0
326	20231106	154500	352841170	4505	4505	4505	4505	0
327	20231106	154400	352841170	4505	4505	4505	4505	0
328	20231106	154300	352841170	4505	4505	4505	4505	0
329	20231106	154200	352841170	4505	4505	4505	4505	0
330	20231106	154100	352841170	4505	4505	4505	4505	0
331	20231106	154000	352841170	4505	4505	4505	4505	0
332	20231106	153900	352841170	4505	4505	4505	4505	1188
333	20231106	153800	352841170	4505	4505	4505	4505	0
334	20231106	153700	352841170	4505	4505	4505	4505	0
335	20231106	153600	352841170	4505	4505	4505	4505	0
336	20231106	153500	352841170	4505	4505	4505	4505	0
337	20231106	153400	352841170	4505	4505	4505	4505	0
338	20231106	153300	352841170	4505	4505	4505	4505	0
339	20231106	153200	352841170	4505	4505	4505	4505	0
340	20231106	153100	352841170	4505	4505	4505	4505	0
341	20231106	153000	352841170	4505	4505	4505	4505	1188
342	20231106	152900	347489230	4505	4505	4505	4505	0
343	20231106	152800	347489230	4505	4505	4505	4505	0
344	20231106	152700	347489230	4505	4505	4505	4505	0
345	20231106	152600	347489230	4505	4505	4505	4505	0
346	20231106	152500	347489230	4505	4505	4505	4505	0
347	20231106	152400	347489230	4505	4505	4505	4505	0
348	20231106	152300	347489230	4505	4505	4505	4505	0
349	20231106	152200	347489230	4505	4505	4505	4505	0
350	20231106	152100	347489230	4505	4505	4505	4505	0
351	20231106	152000	347489230	4505	4505	4505	4505	0
352	20231106	151900	347489230	4505	4500	4505	4500	453
353	20231106	151800	345450725	4505	4505	4505	4505	0
354	20231106	151700	345450725	4505	4505	4505	4505	1
355	20231106	151600	345446220	4500	4505	4505	4500	801
356	20231106	151500	341841715	4475	4485	4505	4475	2111
357	20231106	151400	332377830	4505	4505	4505	4505	381
358	20231106	151300	330661425	4505	4500	4505	4500	101
359	20231106	151200	330206920	4505	4505	4505	4505	1
360	20231106	151100	330202415	4495	4495	4495	4495	422
361	20231106	151000	328305525	4515	4515	4515	4515	1
362	20231106	150900	328301010	4495	4510	4510	4495	488
363	20231106	150800	326106235	4495	4495	4495	4495	40
364	20231106	150700	325926435	4495	4500	4500	4495	114
365	20231106	150600	325413605	4500	4495	4500	4495	353
366	20231106	150500	323825515	4495	4495	4495	4495	340
367	20231106	150400	322297215	4495	4495	4495	4495	60
368	20231106	150300	322027515	4495	4495	4495	4495	80
369	20231106	150200	321667915	4495	4495	4495	4495	91
370	20231106	150100	321258870	4495	4495	4495	4495	0
371	20231106	150000	321258870	4495	4495	4495	4480	372
372	20231106	145900	319591230	4500	4500	4500	4485	397
373	20231106	145800	317809470	4500	4500	4500	4500	80
374	20231106	145700	317449470	4500	4495	4500	4480	1001
375	20231106	145600	312958295	4515	4515	4515	4515	816
376	20231106	145500	309274055	4510	4500	4510	4480	3241
377	20231106	145400	294714995	4500	4500	4500	4500	40
378	20231106	145300	294534995	4500	4500	4500	4500	40
379	20231106	145200	294354995	4500	4500	4500	4500	80
380	20231106	145100	293994995	4505	4505	4505	4505	40
381	20231106	145000	293814795	4505	4485	4505	4485	515
382	20231106	144900	291504160	4505	4505	4505	4505	80
383	20231106	144800	291143760	4505	4505	4505	4505	80
384	20231106	144700	290783360	4505	4505	4510	4505	288
385	20231106	144600	289485720	4505	4505	4505	4505	148
386	20231106	144500	288818980	4500	4500	4500	4500	0
387	20231106	144400	288818980	4500	4510	4510	4500	52
388	20231106	144300	288584880	4500	4500	4500	4500	0
389	20231106	144200	288584880	4500	4500	4500	4500	70
390	20231106	144100	288269880	4500	4510	4510	4500	117
391	20231106	144000	287742580	4510	4510	4510	4510	76
392	20231106	143900	287399820	4510	4510	4510	4510	80
393	20231106	143800	287039020	4505	4505	4505	4505	29
394	20231106	143700	286908375	4505	4505	4505	4505	40
395	20231106	143600	286728175	4505	4500	4505	4500	80
396	20231106	143500	286367835	4505	4505	4505	4505	40
397	20231106	143400	286187635	4505	4505	4505	4505	41
398	20231106	143300	286002930	4500	4505	4505	4500	148
399	20231106	143200	285336530	4505	4505	4505	4505	80
400	20231106	143100	284976130	4505	4500	4505	4500	31
401	20231106	143000	284836585	4500	4500	4500	4500	37
402	20231106	142900	284670085	4500	4500	4500	4500	12
403	20231106	142800	284616085	4505	4505	4505	4500	120
404	20231106	142700	284075585	4505	4505	4505	4505	81
405	20231106	142600	283710680	4505	4505	4505	4505	28
406	20231106	142500	283584540	4500	4500	4500	4500	12
407	20231106	142400	283530540	4500	4500	4505	4500	45
408	20231106	142300	283328035	4500	4500	4500	4500	75
409	20231106	142200	282990535	4500	4500	4500	4500	2
410	20231106	142100	282981535	4500	4500	4500	4500	40
411	20231106	142000	282801535	4500	4500	4500	4500	223
412	20231106	141900	281798035	4505	4500	4505	4500	88
413	20231106	141800	281402030	4500	4500	4500	4500	0
414	20231106	141700	281402030	4500	4505	4505	4500	130
415	20231106	141600	280816630	4505	4505	4505	4505	45
416	20231106	141500	280613905	4505	4505	4505	4505	1
417	20231106	141400	280609400	4500	4510	4510	4500	264
418	20231106	141300	279420600	4510	4510	4510	4510	81
419	20231106	141200	279055290	4500	4500	4500	4500	0
420	20231106	141100	279055290	4500	4510	4510	4500	1505
421	20231106	141000	272282390	4500	4500	4515	4500	66
422	20231106	140900	271984795	4515	4505	4520	4500	1143
423	20231106	140800	266820250	4500	4490	4500	4490	7619
424	20231106	140700	232543300	4485	4485	4485	4485	0
425	20231106	140600	232543300	4485	4490	4490	4485	85
426	20231106	140500	232161675	4490	4490	4490	4490	81
427	20231106	140400	231797985	4485	4480	4485	4480	5500
428	20231106	140300	207144805	4475	4475	4475	4475	2
429	20231106	140200	207135855	4480	4480	4480	4480	40
430	20231106	140100	206956655	4480	4480	4480	4480	83
431	20231106	140000	206584815	4480	4480	4480	4480	40
432	20231106	135900	206405615	4480	4480	4480	4480	40
433	20231106	135800	206226415	4480	4480	4480	4480	80
434	20231106	135700	205868015	4480	4480	4480	4480	40
435	20231106	135600	205688815	4480	4480	4480	4480	0
436	20231106	135500	205688815	4480	4480	4480	4480	0
437	20231106	135400	205688815	4480	4480	4480	4480	0
438	20231106	135300	205688815	4480	4480	4480	4480	0
439	20231106	135200	205688815	4480	4480	4480	4480	0
440	20231106	135100	205688815	4480	4480	4480	4480	20
441	20231106	135000	205599215	4480	4480	4480	4480	0
442	20231106	134900	205599215	4480	4480	4480	4480	0
443	20231106	134800	205599215	4480	4480	4480	4480	0
444	20231106	134700	205599215	4480	4480	4480	4480	0
445	20231106	134600	205599215	4480	4480	4480	4480	0
446	20231106	134500	205599215	4480	4480	4480	4480	0
447	20231106	134400	205599215	4480	4480	4480	4480	1
448	20231106	134300	205594735	4470	4470	4470	4470	95
449	20231106	134200	205170085	4480	4480	4480	4480	0
450	20231106	134100	205170085	4480	4480	4480	4480	0
451	20231106	134000	205170085	4480	4480	4480	4480	0
452	20231106	133900	205170085	4480	4480	4480	4480	0
453	20231106	133800	205170085	4480	4480	4480	4480	0
454	20231106	133700	205170085	4480	4480	4480	4480	1
455	20231106	133600	205165605	4470	4470	4470	4470	1
456	20231106	133500	205161135	4480	4480	4480	4480	0
457	20231106	133400	205161135	4480	4480	4480	4480	0
458	20231106	133300	205161135	4480	4480	4480	4480	1
459	20231106	133200	205156655	4470	4470	4470	4470	166
460	20231106	133100	204414635	4480	4480	4480	4480	0
461	20231106	133000	204414635	4480	4480	4480	4480	1
462	20231106	132900	204410155	4470	4470	4470	4470	50
463	20231106	132800	204186655	4480	4480	4480	4480	1
464	20231106	132700	204182175	4475	4475	4475	4475	0
465	20231106	132600	204182175	4475	4475	4475	4475	0
466	20231106	132500	204182175	4475	4475	4475	4475	0
467	20231106	132400	204182175	4475	4475	4475	4475	4
468	20231106	132300	204164275	4475	4475	4475	4475	0
469	20231106	132200	204164275	4475	4475	4475	4475	0
470	20231106	132100	204164275	4475	4475	4475	4475	0
471	20231106	132000	204164275	4475	4475	4475	4475	60
472	20231106	131900	203895775	4475	4475	4475	4475	18
473	20231106	131800	203815225	4480	4475	4480	4475	897
474	20231106	131700	199797080	4475	4475	4475	4475	685
475	20231106	131600	196731705	4470	4470	4470	4470	0
476	20231106	131500	196731705	4470	4470	4470	4470	367
477	20231106	131400	195091215	4470	4470	4470	4470	0
478	20231106	131300	195091215	4470	4470	4470	4470	10
479	20231106	131200	195046515	4470	4470	4470	4470	25
480	20231106	131100	194934765	4470	4470	4470	4470	0
481	20231106	131000	194934765	4470	4470	4470	4470	13
482	20231106	130900	194876655	4470	4470	4470	4470	0
483	20231106	130800	194876655	4470	4470	4470	4470	0
484	20231106	130700	194876655	4470	4470	4470	4470	5
485	20231106	130600	194854305	4470	4470	4470	4470	10
486	20231106	130500	194809605	4470	4470	4470	4470	0
487	20231106	130400	194809605	4470	4470	4470	4470	10
488	20231106	130300	194764905	4470	4470	4470	4470	0
489	20231106	130200	194764905	4470	4470	4470	4470	0
490	20231106	130100	194764905	4470	4470	4470	4470	17
491	20231106	130000	194688915	4470	4470	4470	4470	0
492	20231106	125900	194688915	4470	4470	4470	4470	0
493	20231106	125800	194688915	4470	4475	4475	4470	435
494	20231106	125700	192743965	4475	4470	4475	4470	140
495	20231106	125600	192117490	4475	4475	4475	4475	0
496	20231106	125500	192117490	4475	4475	4475	4475	24
497	20231106	125400	192010090	4475	4475	4475	4475	0
498	20231106	125300	192010090	4475	4475	4475	4475	0
499	20231106	125200	192010090	4475	4475	4475	4475	0
500	20231106	125100	192010090	4475	4475	4475	4475	0
501	20231106	125000	192010090	4475	4475	4475	4475	1
502	20231106	124900	192005615	4470	4470	4470	4470	5
503	20231106	124800	191983265	4470	4470	4470	4470	170
504	20231106	124700	191223365	4470	4470	4470	4470	0
505	20231106	124600	191223365	4470	4470	4470	4470	0
506	20231106	124500	191223365	4470	4470	4470	4470	0
507	20231106	124400	191223365	4470	4470	4470	4470	1
508	20231106	124300	191218895	4470	4470	4470	4470	0
509	20231106	124200	191218895	4470	4470	4470	4470	5
510	20231106	124100	191196545	4475	4470	4475	4470	6
511	20231106	124000	191169720	4475	4475	4475	4475	0
512	20231106	123900	191169720	4475	4475	4475	4475	0
513	20231106	123800	191169720	4475	4475	4475	4475	0
514	20231106	123700	191169720	4475	4475	4475	4475	0
515	20231106	123600	191169720	4475	4475	4475	4475	1
516	20231106	123500	191165245	4470	4470	4470	4470	0
517	20231106	123400	191165245	4470	4470	4470	4470	0
518	20231106	123300	191165245	4470	4470	4470	4470	0
519	20231106	123200	191165245	4470	4470	4470	4470	9
520	20231106	123100	191125015	4475	4475	4475	4475	0
521	20231106	123000	191125015	4475	4475	4475	4475	0
522	20231106	122900	191125015	4475	4475	4475	4475	1
523	20231106	122800	191120540	4470	4470	4470	4470	0
524	20231106	122700	191120540	4470	4470	4470	4470	0
525	20231106	122600	191120540	4470	4465	4470	4465	1630
526	20231106	122500	183841110	4460	4460	4460	4460	0
527	20231106	122400	183841110	4460	4460	4460	4460	5
528	20231106	122300	183818810	4465	4465	4465	4465	100
529	20231106	122200	183372310	4465	4465	4465	4465	0
530	20231106	122100	183372310	4465	4465	4465	4465	0
531	20231106	122000	183372310	4465	4465	4465	4465	0
532	20231106	121900	183372310	4465	4465	4465	4465	1
533	20231106	121800	183367845	4465	4465	4465	4465	0
534	20231106	121700	183367845	4465	4465	4465	4465	305
535	20231106	121600	182006020	4475	4475	4475	4475	0
536	20231106	121500	182006020	4475	4475	4475	4475	0
537	20231106	121400	182006020	4475	4475	4475	4475	0
538	20231106	121300	182006020	4475	4475	4475	4475	0
539	20231106	121200	182006020	4475	4475	4475	4475	0
540	20231106	121100	182006020	4475	4475	4475	4475	0
541	20231106	121000	182006020	4475	4475	4475	4475	0
542	20231106	120900	182006020	4475	4475	4475	4475	0
543	20231106	120800	182006020	4475	4475	4475	4475	0
544	20231106	120700	182006020	4475	4475	4475	4475	0
545	20231106	120600	182006020	4475	4475	4475	4475	0
546	20231106	120500	182006020	4475	4475	4475	4475	0
547	20231106	120400	182006020	4475	4475	4475	4475	0
548	20231106	120300	182006020	4475	4475	4475	4475	1
549	20231106	120200	182001545	4475	4475	4475	4475	0
550	20231106	120100	182001545	4475	4475	4475	4475	0
551	20231106	120000	182001545	4475	4475	4475	4475	4
552	20231106	115900	181983645	4460	4460	4460	4460	0
553	20231106	115800	181983645	4460	4465	4465	4460	708
554	20231106	115700	178823630	4475	4475	4475	4475	0
555	20231106	115600	178823630	4475	4475	4475	4475	25
556	20231106	115500	178711755	4465	4465	4465	4465	33
557	20231106	115400	178564410	4475	4470	4475	4470	1000
558	20231106	115300	174090145	4465	4465	4465	4465	0
559	20231106	115200	174090145	4465	4465	4465	4465	1620
560	20231106	115100	166856845	4460	4460	4460	4460	0
561	20231106	115000	166856845	4460	4460	4460	4460	1
562	20231106	114900	166852385	4465	4465	4465	4465	0
563	20231106	114800	166852385	4465	4465	4465	4465	77
564	20231106	114700	166508580	4465	4460	4465	4460	135
565	20231106	114600	165906465	4460	4460	4460	4460	0
566	20231106	114500	165906465	4460	4460	4460	4460	1212
567	20231106	114400	160500945	4460	4460	4460	4460	0
568	20231106	114300	160500945	4460	4460	4460	4460	0
569	20231106	114200	160500945	4460	4460	4460	4460	0
570	20231106	114100	160500945	4460	4460	4460	4460	0
571	20231106	114000	160500945	4460	4460	4460	4460	0
572	20231106	113900	160500945	4460	4460	4460	4460	0
573	20231106	113800	160500945	4460	4460	4460	4460	0
574	20231106	113700	160500945	4460	4460	4460	4460	0
575	20231106	113600	160500945	4460	4460	4460	4460	120
576	20231106	113500	159965745	4465	4465	4465	4465	0
577	20231106	113400	159965745	4465	4465	4465	4465	1
578	20231106	113300	159961280	4470	4470	4470	4470	0
579	20231106	113200	159961280	4470	4470	4470	4470	0
580	20231106	113100	159961280	4470	4470	4470	4470	0
581	20231106	113000	159961280	4470	4470	4470	4470	0
582	20231106	112900	159961280	4470	4470	4470	4470	0
583	20231106	112800	159961280	4470	4470	4470	4470	0
584	20231106	112700	159961280	4470	4470	4470	4470	0
585	20231106	112600	159961280	4470	4470	4470	4470	0
586	20231106	112500	159961280	4470	4470	4470	4470	0
587	20231106	112400	159961280	4470	4470	4470	4470	1
588	20231106	112300	159956810	4470	4470	4470	4470	79
589	20231106	112200	159603680	4470	4470	4470	4470	1
590	20231106	112100	159599210	4470	4470	4470	4470	120
591	20231106	112000	159062810	4470	4460	4470	4460	1500
592	20231106	111900	152361810	4455	4455	4455	4455	792
593	20231106	111800	148833450	4455	4460	4460	4455	1700
594	20231106	111700	141256450	4455	4455	4455	4455	0
595	20231106	111600	141256450	4455	4465	4465	4455	861
596	20231106	111500	137416945	4460	4460	4460	4460	2093
597	20231106	111400	128082165	4460	4460	4460	4460	0
598	20231106	111300	128082165	4460	4460	4460	4460	11
599	20231106	111200	128033105	4460	4460	4460	4460	2
600	20231106	111100	128024185	4460	4460	4460	4460	647
601	20231106	111000	125138565	4460	4460	4460	4460	0
602	20231106	110900	125138565	4460	4465	4465	4460	452
603	20231106	110800	123120485	4470	4475	4475	4470	280
604	20231106	110700	121868535	4475	4475	4475	4475	8
605	20231106	110600	121832735	4480	4480	4480	4480	0
606	20231106	110500	121832735	4480	4480	4480	4480	0
607	20231106	110400	121832735	4480	4480	4480	4480	0
608	20231106	110300	121832735	4480	4480	4480	4480	0
609	20231106	110200	121832735	4480	4480	4480	4480	5
610	20231106	110100	121810335	4480	4480	4480	4480	5
611	20231106	110000	121787935	4480	4480	4480	4480	0
612	20231106	105900	121787935	4480	4480	4480	4480	200
613	20231106	105800	120891935	4480	4480	4480	4480	0
614	20231106	105700	120891935	4480	4480	4480	4480	0
615	20231106	105600	120891935	4480	4480	4480	4480	1
616	20231106	105500	120887455	4475	4475	4475	4475	0
617	20231106	105400	120887455	4475	4475	4475	4475	95
618	20231106	105300	120462330	4485	4485	4485	4485	0
619	20231106	105200	120462330	4485	4485	4485	4485	0
620	20231106	105100	120462330	4485	4485	4485	4485	2
621	20231106	105000	120453360	4485	4485	4485	4485	0
622	20231106	104900	120453360	4485	4485	4485	4485	1
623	20231106	104800	120448875	4465	4470	4470	4465	139
624	20231106	104700	119828215	4485	4485	4485	4485	0
625	20231106	104600	119828215	4485	4485	4485	4485	17
626	20231106	104500	119751970	4485	4485	4485	4485	0
627	20231106	104400	119751970	4485	4485	4485	4485	0
628	20231106	104300	119751970	4485	4485	4485	4485	0
629	20231106	104200	119751970	4485	4485	4485	4485	0
630	20231106	104100	119751970	4485	4485	4485	4485	15
631	20231106	104000	119684695	4485	4485	4485	4485	1
632	20231106	103900	119680210	4465	4465	4465	4465	0
633	20231106	103800	119680210	4465	4465	4465	4465	8
634	20231106	103700	119644490	4470	4470	4470	4470	2327
635	20231106	103600	109242800	4470	4470	4470	4470	1500
636	20231106	103500	102537800	4470	4470	4470	4470	0
637	20231106	103400	102537800	4470	4470	4470	4470	1
638	20231106	103300	102533330	4460	4460	4460	4460	14
639	20231106	103200	102470890	4470	4470	4470	4470	0
640	20231106	103100	102470890	4470	4480	4485	4465	2389
641	20231106	103000	91785220	4475	4475	4475	4475	144
642	20231106	102900	91140820	4475	4475	4475	4475	14
643	20231106	102800	91078170	4475	4475	4475	4475	0
644	20231106	102700	91078170	4475	4475	4475	4475	0
645	20231106	102600	91078170	4475	4475	4475	4475	116
646	20231106	102500	90559070	4475	4475	4475	4475	0
647	20231106	102400	90559070	4475	4475	4475	4475	15
648	20231106	102300	90491945	4480	4480	4480	4480	1476
649	20231106	102200	83879465	4480	4480	4480	4480	100
650	20231106	102100	83431465	4475	4475	4475	4475	0
651	20231106	102000	83431465	4475	4475	4475	4475	0
652	20231106	101900	83431465	4475	4475	4475	4475	13
653	20231106	101800	83373290	4480	4480	4480	4480	1000
654	20231106	101700	78893290	4475	4480	4480	4475	274
655	20231106	101600	77667040	4475	4475	4475	4475	14
656	20231106	101500	77604390	4480	4480	4480	4480	333
657	20231106	101400	76112550	4480	4480	4480	4480	14
658	20231106	101300	76049830	4480	4480	4480	4480	740
659	20231106	101200	72734630	4485	4485	4485	4485	60
660	20231106	101100	72465530	4485	4485	4485	4485	0
661	20231106	101000	72465530	4485	4485	4485	4485	0
662	20231106	100900	72465530	4485	4485	4485	4485	0
663	20231106	100800	72465530	4485	4485	4485	4485	0
664	20231106	100700	72465530	4485	4485	4485	4485	0
665	20231106	100600	72465530	4485	4485	4485	4485	50
666	20231106	100500	72241280	4485	4470	4485	4470	334
667	20231106	100400	70745300	4470	4470	4470	4470	935
668	20231106	100300	66565850	4465	4465	4465	4465	0
669	20231106	100200	66565850	4465	4465	4465	4465	45
670	20231106	100100	66364925	4465	4465	4465	4465	200
671	20231106	100000	65471925	4465	4465	4465	4465	608
672	20231106	095900	62757205	4470	4470	4470	4470	24
673	20231106	095800	62649925	4470	4470	4470	4470	1
674	20231106	095700	62645455	4465	4465	4465	4465	0
675	20231106	095600	62645455	4465	4465	4465	4465	96
676	20231106	095500	62216815	4465	4465	4465	4465	0
677	20231106	095400	62216815	4465	4465	4465	4465	0
678	20231106	095300	62216815	4465	4465	4465	4465	4
679	20231106	095200	62198955	4460	4470	4470	4460	475
680	20231106	095100	60080435	4470	4460	4470	4460	51
681	20231106	095000	59852965	4465	4465	4465	4465	100
682	20231106	094900	59406465	4460	4460	4460	4460	70
683	20231106	094800	59094265	4460	4470	4470	4460	368
684	20231106	094700	57451415	4460	4465	4465	4460	49
685	20231106	094600	57232825	4465	4465	4465	4465	1
686	20231106	094500	57228360	4470	4470	4470	4470	0
687	20231106	094400	57228360	4470	4460	4470	4460	2
688	20231106	094300	57219430	4475	4475	4475	4475	0
689	20231106	094200	57219430	4475	4475	4475	4475	0
690	20231106	094100	57219430	4475	4475	4475	4475	0
691	20231106	094000	57219430	4475	4475	4475	4475	3
692	20231106	093900	57206005	4475	4475	4475	4475	1
693	20231106	093800	57201530	4460	4460	4465	4460	3340
694	20231106	093700	42305030	4460	4480	4480	4460	703
695	20231106	093600	39168065	4480	4480	4480	4480	2
696	20231106	093500	39159105	4480	4480	4480	4480	4
697	20231106	093400	39141185	4485	4485	4485	4485	0
698	20231106	093300	39141185	4485	4485	4485	4485	97
699	20231106	093200	38706140	4475	4485	4485	4475	9
700	20231106	093100	38665845	4485	4485	4485	4485	4
701	20231106	093000	38647905	4485	4480	4485	4480	2
702	20231106	092900	38638940	4485	4485	4485	4485	0
703	20231106	092800	38638940	4485	4485	4485	4485	0
704	20231106	092700	38638940	4485	4485	4485	4485	61
705	20231106	092600	38365355	4480	4475	4480	4475	2
706	20231106	092500	38356400	4490	4490	4490	4490	0
707	20231106	092400	38356400	4490	4490	4490	4490	0
708	20231106	092300	38356400	4490	4490	4490	4490	0
709	20231106	092200	38356400	4490	4485	4490	4485	1467
710	20231106	092100	31769675	4485	4470	4485	4470	1336
711	20231106	092000	25781945	4465	4465	4465	4465	0
712	20231106	091900	25781945	4465	4465	4465	4465	130
713	20231106	091800	25201495	4465	4460	4465	4460	102
714	20231106	091700	24746570	4465	4465	4465	4465	0
715	20231106	091600	24746570	4465	4450	4465	4450	2
716	20231106	091500	24737655	4465	4445	4465	4445	11
717	20231106	091400	24688740	4445	4445	4445	4445	1
718	20231106	091300	24684295	4465	4465	4465	4465	0
719	20231106	091200	24684295	4465	4465	4465	4465	701
720	20231106	091100	21554330	4470	4455	4470	4455	1591
721	20231106	091000	14448670	4450	4455	4460	4445	1423
722	20231106	090900	8114595	4455	4455	4455	4455	101
723	20231106	090800	7664640	4460	4465	4465	4460	2
724	20231106	090700	7655715	4440	4440	4440	4440	0
725	20231106	090600	7655715	4440	4440	4440	4440	1
726	20231106	090500	7651275	4440	4440	4440	4440	141
727	20231106	090400	7025235	4465	4440	4465	4440	2
728	20231106	090300	7016330	4470	4470	4470	4470	23
729	20231106	090200	6913520	4470	4450	4475	4430	323
730	20231106	090100	5477135	4455	4470	4485	4455	356
731	20231106	090000	3888850	4490	4490	4490	4470	867