KissMeData/347770/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211000	292298580	4085	4085	4085	4085	1135
3	20231106	210900	292298580	4085	4085	4085	4085	0
4	20231106	210800	292298580	4085	4085	4085	4085	0
5	20231106	210700	292298580	4085	4085	4085	4085	0
6	20231106	210600	292298580	4085	4085	4085	4085	0
7	20231106	210500	292298580	4085	4085	4085	4085	0
8	20231106	210400	292298580	4085	4085	4085	4085	0
9	20231106	210300	292298580	4085	4085	4085	4085	0
10	20231106	210200	292298580	4085	4085	4085	4085	0
11	20231106	210100	292298580	4085	4085	4085	4085	0
12	20231106	210000	292298580	4085	4085	4085	4085	0
13	20231106	205900	292298580	4085	4085	4085	4085	0
14	20231106	205800	292298580	4085	4085	4085	4085	0
15	20231106	205700	292298580	4085	4085	4085	4085	0
16	20231106	205600	292298580	4085	4085	4085	4085	0
17	20231106	205500	292298580	4085	4085	4085	4085	0
18	20231106	205400	292298580	4085	4085	4085	4085	0
19	20231106	205300	292298580	4085	4085	4085	4085	0
20	20231106	205200	292298580	4085	4085	4085	4085	0
21	20231106	205100	292298580	4085	4085	4085	4085	0
22	20231106	205000	292298580	4085	4085	4085	4085	0
23	20231106	204900	292298580	4085	4085	4085	4085	0
24	20231106	204800	292298580	4085	4085	4085	4085	0
25	20231106	204700	292298580	4085	4085	4085	4085	0
26	20231106	204600	292298580	4085	4085	4085	4085	0
27	20231106	204500	292298580	4085	4085	4085	4085	0
28	20231106	204400	292298580	4085	4085	4085	4085	0
29	20231106	204300	292298580	4085	4085	4085	4085	0
30	20231106	204200	292298580	4085	4085	4085	4085	0
31	20231106	204100	292298580	4085	4085	4085	4085	0
32	20231106	204000	292298580	4085	4085	4085	4085	1135
33	20231106	203900	292298580	4085	4085	4085	4085	0
34	20231106	203800	292298580	4085	4085	4085	4085	0
35	20231106	203700	292298580	4085	4085	4085	4085	0
36	20231106	203600	292298580	4085	4085	4085	4085	0
37	20231106	203500	292298580	4085	4085	4085	4085	0
38	20231106	203400	292298580	4085	4085	4085	4085	0
39	20231106	203300	292298580	4085	4085	4085	4085	0
40	20231106	203200	292298580	4085	4085	4085	4085	0
41	20231106	203100	292298580	4085	4085	4085	4085	0
42	20231106	203000	292298580	4085	4085	4085	4085	0
43	20231106	202900	292298580	4085	4085	4085	4085	0
44	20231106	202800	292298580	4085	4085	4085	4085	0
45	20231106	202700	292298580	4085	4085	4085	4085	0
46	20231106	202600	292298580	4085	4085	4085	4085	0
47	20231106	202500	292298580	4085	4085	4085	4085	0
48	20231106	202400	292298580	4085	4085	4085	4085	0
49	20231106	202300	292298580	4085	4085	4085	4085	0
50	20231106	202200	292298580	4085	4085	4085	4085	0
51	20231106	202100	292298580	4085	4085	4085	4085	0
52	20231106	202000	292298580	4085	4085	4085	4085	0
53	20231106	201900	292298580	4085	4085	4085	4085	0
54	20231106	201800	292298580	4085	4085	4085	4085	0
55	20231106	201700	292298580	4085	4085	4085	4085	0
56	20231106	201600	292298580	4085	4085	4085	4085	0
57	20231106	201500	292298580	4085	4085	4085	4085	0
58	20231106	201400	292298580	4085	4085	4085	4085	0
59	20231106	201300	292298580	4085	4085	4085	4085	0
60	20231106	201200	292298580	4085	4085	4085	4085	0
61	20231106	201100	292298580	4085	4085	4085	4085	0
62	20231106	201000	292298580	4085	4085	4085	4085	1135
63	20231106	200900	292298580	4085	4085	4085	4085	0
64	20231106	200800	292298580	4085	4085	4085	4085	0
65	20231106	200700	292298580	4085	4085	4085	4085	0
66	20231106	200600	292298580	4085	4085	4085	4085	0
67	20231106	200500	292298580	4085	4085	4085	4085	0
68	20231106	200400	292298580	4085	4085	4085	4085	0
69	20231106	200300	292298580	4085	4085	4085	4085	0
70	20231106	200200	292298580	4085	4085	4085	4085	0
71	20231106	200100	292298580	4085	4085	4085	4085	0
72	20231106	200000	292298580	4085	4085	4085	4085	0
73	20231106	195900	292298580	4085	4085	4085	4085	0
74	20231106	195800	292298580	4085	4085	4085	4085	0
75	20231106	195700	292298580	4085	4085	4085	4085	0
76	20231106	195600	292298580	4085	4085	4085	4085	0
77	20231106	195500	292298580	4085	4085	4085	4085	0
78	20231106	195400	292298580	4085	4085	4085	4085	0
79	20231106	195300	292298580	4085	4085	4085	4085	0
80	20231106	195200	292298580	4085	4085	4085	4085	0
81	20231106	195100	292298580	4085	4085	4085	4085	0
82	20231106	195000	292298580	4085	4085	4085	4085	0
83	20231106	194900	292298580	4085	4085	4085	4085	0
84	20231106	194800	292298580	4085	4085	4085	4085	0
85	20231106	194700	292298580	4085	4085	4085	4085	0
86	20231106	194600	292298580	4085	4085	4085	4085	0
87	20231106	194500	292298580	4085	4085	4085	4085	0
88	20231106	194400	292298580	4085	4085	4085	4085	0
89	20231106	194300	292298580	4085	4085	4085	4085	0
90	20231106	194200	292298580	4085	4085	4085	4085	0
91	20231106	194100	292298580	4085	4085	4085	4085	0
92	20231106	194000	292298580	4085	4085	4085	4085	1135
93	20231106	193900	292298580	4085	4085	4085	4085	0
94	20231106	193800	292298580	4085	4085	4085	4085	0
95	20231106	193700	292298580	4085	4085	4085	4085	0
96	20231106	193600	292298580	4085	4085	4085	4085	0
97	20231106	193500	292298580	4085	4085	4085	4085	0
98	20231106	193400	292298580	4085	4085	4085	4085	0
99	20231106	193300	292298580	4085	4085	4085	4085	0
100	20231106	193200	292298580	4085	4085	4085	4085	0
101	20231106	193100	292298580	4085	4085	4085	4085	0
102	20231106	193000	292298580	4085	4085	4085	4085	0
103	20231106	192900	292298580	4085	4085	4085	4085	0
104	20231106	192800	292298580	4085	4085	4085	4085	0
105	20231106	192700	292298580	4085	4085	4085	4085	0
106	20231106	192600	292298580	4085	4085	4085	4085	0
107	20231106	192500	292298580	4085	4085	4085	4085	0
108	20231106	192400	292298580	4085	4085	4085	4085	0
109	20231106	192300	292298580	4085	4085	4085	4085	0
110	20231106	192200	292298580	4085	4085	4085	4085	0
111	20231106	192100	292298580	4085	4085	4085	4085	0
112	20231106	192000	292298580	4085	4085	4085	4085	0
113	20231106	191900	292298580	4085	4085	4085	4085	0
114	20231106	191800	292298580	4085	4085	4085	4085	0
115	20231106	191700	292298580	4085	4085	4085	4085	0
116	20231106	191600	292298580	4085	4085	4085	4085	0
117	20231106	191500	292298580	4085	4085	4085	4085	0
118	20231106	191400	292298580	4085	4085	4085	4085	0
119	20231106	191300	292298580	4085	4085	4085	4085	0
120	20231106	191200	292298580	4085	4085	4085	4085	0
121	20231106	191100	292298580	4085	4085	4085	4085	0
122	20231106	191000	292298580	4085	4085	4085	4085	1135
123	20231106	190900	292298580	4085	4085	4085	4085	0
124	20231106	190800	292298580	4085	4085	4085	4085	0
125	20231106	190700	292298580	4085	4085	4085	4085	0
126	20231106	190600	292298580	4085	4085	4085	4085	0
127	20231106	190500	292298580	4085	4085	4085	4085	0
128	20231106	190400	292298580	4085	4085	4085	4085	0
129	20231106	190300	292298580	4085	4085	4085	4085	0
130	20231106	190200	292298580	4085	4085	4085	4085	0
131	20231106	190100	292298580	4085	4085	4085	4085	0
132	20231106	190000	292298580	4085	4085	4085	4085	0
133	20231106	185900	292298580	4085	4085	4085	4085	0
134	20231106	185800	292298580	4085	4085	4085	4085	0
135	20231106	185700	292298580	4085	4085	4085	4085	0
136	20231106	185600	292298580	4085	4085	4085	4085	0
137	20231106	185500	292298580	4085	4085	4085	4085	0
138	20231106	185400	292298580	4085	4085	4085	4085	0
139	20231106	185300	292298580	4085	4085	4085	4085	0
140	20231106	185200	292298580	4085	4085	4085	4085	0
141	20231106	185100	292298580	4085	4085	4085	4085	0
142	20231106	185000	292298580	4085	4085	4085	4085	0
143	20231106	184900	292298580	4085	4085	4085	4085	0
144	20231106	184800	292298580	4085	4085	4085	4085	0
145	20231106	184700	292298580	4085	4085	4085	4085	0
146	20231106	184600	292298580	4085	4085	4085	4085	0
147	20231106	184500	292298580	4085	4085	4085	4085	0
148	20231106	184400	292298580	4085	4085	4085	4085	0
149	20231106	184300	292298580	4085	4085	4085	4085	0
150	20231106	184200	292298580	4085	4085	4085	4085	0
151	20231106	184100	292298580	4085	4085	4085	4085	0
152	20231106	184000	292298580	4085	4085	4085	4085	1135
153	20231106	183900	292298580	4085	4085	4085	4085	0
154	20231106	183800	292298580	4085	4085	4085	4085	0
155	20231106	183700	292298580	4085	4085	4085	4085	0
156	20231106	183600	292298580	4085	4085	4085	4085	0
157	20231106	183500	292298580	4085	4085	4085	4085	0
158	20231106	183400	292298580	4085	4085	4085	4085	0
159	20231106	183300	292298580	4085	4085	4085	4085	0
160	20231106	183200	292298580	4085	4085	4085	4085	0
161	20231106	183100	292298580	4085	4085	4085	4085	0
162	20231106	183000	292298580	4085	4085	4085	4085	0
163	20231106	182900	292298580	4085	4085	4085	4085	0
164	20231106	182800	292298580	4085	4085	4085	4085	0
165	20231106	182700	292298580	4085	4085	4085	4085	0
166	20231106	182600	292298580	4085	4085	4085	4085	0
167	20231106	182500	292298580	4085	4085	4085	4085	0
168	20231106	182400	292298580	4085	4085	4085	4085	0
169	20231106	182300	292298580	4085	4085	4085	4085	0
170	20231106	182200	292298580	4085	4085	4085	4085	0
171	20231106	182100	292298580	4085	4085	4085	4085	0
172	20231106	182000	292298580	4085	4085	4085	4085	0
173	20231106	181900	292298580	4085	4085	4085	4085	0
174	20231106	181800	292298580	4085	4085	4085	4085	0
175	20231106	181700	292298580	4085	4085	4085	4085	0
176	20231106	181600	292298580	4085	4085	4085	4085	0
177	20231106	181500	292298580	4085	4085	4085	4085	0
178	20231106	181400	292298580	4085	4085	4085	4085	0
179	20231106	181300	292298580	4085	4085	4085	4085	0
180	20231106	181200	292298580	4085	4085	4085	4085	0
181	20231106	181100	292298580	4085	4085	4085	4085	0
182	20231106	181000	292298580	4085	4085	4085	4085	1135
183	20231106	180900	292298580	4085	4085	4085	4085	0
184	20231106	180800	292298580	4085	4085	4085	4085	0
185	20231106	180700	292298580	4085	4085	4085	4085	0
186	20231106	180600	292298580	4085	4085	4085	4085	0
187	20231106	180500	292298580	4085	4085	4085	4085	0
188	20231106	180400	292298580	4085	4085	4085	4085	0
189	20231106	180300	292298580	4085	4085	4085	4085	0
190	20231106	180200	292298580	4085	4085	4085	4085	0
191	20231106	180100	292298580	4085	4085	4085	4085	0
192	20231106	180000	292298580	4085	4085	4085	4085	0
193	20231106	175900	292298580	4085	4085	4085	4085	0
194	20231106	175800	292298580	4085	4085	4085	4085	0
195	20231106	175700	292298580	4085	4085	4085	4085	0
196	20231106	175600	292298580	4085	4085	4085	4085	0
197	20231106	175500	292298580	4085	4085	4085	4085	0
198	20231106	175400	292298580	4085	4085	4085	4085	0
199	20231106	175300	292298580	4085	4085	4085	4085	0
200	20231106	175200	292298580	4085	4085	4085	4085	0
201	20231106	175100	292298580	4085	4085	4085	4085	0
202	20231106	175000	292298580	4085	4085	4085	4085	0
203	20231106	174900	292298580	4085	4085	4085	4085	0
204	20231106	174800	292298580	4085	4085	4085	4085	0
205	20231106	174700	292298580	4085	4085	4085	4085	0
206	20231106	174600	292298580	4085	4085	4085	4085	0
207	20231106	174500	292298580	4085	4085	4085	4085	0
208	20231106	174400	292298580	4085	4085	4085	4085	0
209	20231106	174300	292298580	4085	4085	4085	4085	0
210	20231106	174200	292298580	4085	4085	4085	4085	0
211	20231106	174100	292298580	4085	4085	4085	4085	0
212	20231106	174000	292298580	4085	4085	4085	4085	1135
213	20231106	173900	292298580	4085	4085	4085	4085	0
214	20231106	173800	292298580	4085	4085	4085	4085	0
215	20231106	173700	292298580	4085	4085	4085	4085	0
216	20231106	173600	292298580	4085	4085	4085	4085	0
217	20231106	173500	292298580	4085	4085	4085	4085	0
218	20231106	173400	292298580	4085	4085	4085	4085	0
219	20231106	173300	292298580	4085	4085	4085	4085	0
220	20231106	173200	292298580	4085	4085	4085	4085	0
221	20231106	173100	292298580	4085	4085	4085	4085	0
222	20231106	173000	292298580	4085	4085	4085	4085	0
223	20231106	172900	292298580	4085	4085	4085	4085	0
224	20231106	172800	292298580	4085	4085	4085	4085	0
225	20231106	172700	292298580	4085	4085	4085	4085	0
226	20231106	172600	292298580	4085	4085	4085	4085	0
227	20231106	172500	292298580	4085	4085	4085	4085	0
228	20231106	172400	292298580	4085	4085	4085	4085	0
229	20231106	172300	292298580	4085	4085	4085	4085	0
230	20231106	172200	292298580	4085	4085	4085	4085	0
231	20231106	172100	292298580	4085	4085	4085	4085	0
232	20231106	172000	292298580	4085	4085	4085	4085	0
233	20231106	171900	292298580	4085	4085	4085	4085	0
234	20231106	171800	292298580	4085	4085	4085	4085	0
235	20231106	171700	292298580	4085	4085	4085	4085	0
236	20231106	171600	292298580	4085	4085	4085	4085	0
237	20231106	171500	292298580	4085	4085	4085	4085	0
238	20231106	171400	292298580	4085	4085	4085	4085	0
239	20231106	171300	292298580	4085	4085	4085	4085	0
240	20231106	171200	292298580	4085	4085	4085	4085	0
241	20231106	171100	292298580	4085	4085	4085	4085	0
242	20231106	171000	292298580	4085	4085	4085	4085	1135
243	20231106	170900	292298580	4085	4085	4085	4085	0
244	20231106	170800	292298580	4085	4085	4085	4085	0
245	20231106	170700	292298580	4085	4085	4085	4085	0
246	20231106	170600	292298580	4085	4085	4085	4085	0
247	20231106	170500	292298580	4085	4085	4085	4085	0
248	20231106	170400	292298580	4085	4085	4085	4085	0
249	20231106	170300	292298580	4085	4085	4085	4085	0
250	20231106	170200	292298580	4085	4085	4085	4085	0
251	20231106	170100	292298580	4085	4085	4085	4085	0
252	20231106	170000	292298580	4085	4085	4085	4085	0
253	20231106	165900	292298580	4085	4085	4085	4085	0
254	20231106	165800	292298580	4085	4085	4085	4085	0
255	20231106	165700	292298580	4085	4085	4085	4085	0
256	20231106	165600	292298580	4085	4085	4085	4085	0
257	20231106	165500	292298580	4085	4085	4085	4085	0
258	20231106	165400	292298580	4085	4085	4085	4085	0
259	20231106	165300	292298580	4085	4085	4085	4085	0
260	20231106	165200	292298580	4085	4085	4085	4085	0
261	20231106	165100	292298580	4085	4085	4085	4085	0
262	20231106	165000	292298580	4085	4085	4085	4085	0
263	20231106	164900	292298580	4085	4085	4085	4085	0
264	20231106	164800	292298580	4085	4085	4085	4085	0
265	20231106	164700	292298580	4085	4085	4085	4085	0
266	20231106	164600	292298580	4085	4085	4085	4085	0
267	20231106	164500	292298580	4085	4085	4085	4085	0
268	20231106	164400	292298580	4085	4085	4085	4085	0
269	20231106	164300	292298580	4085	4085	4085	4085	0
270	20231106	164200	292298580	4085	4085	4085	4085	0
271	20231106	164100	292298580	4085	4085	4085	4085	0
272	20231106	164000	292298580	4085	4085	4085	4085	1135
273	20231106	163900	292298580	4085	4085	4085	4085	0
274	20231106	163800	292298580	4085	4085	4085	4085	0
275	20231106	163700	292298580	4085	4085	4085	4085	0
276	20231106	163600	292298580	4085	4085	4085	4085	0
277	20231106	163500	292298580	4085	4085	4085	4085	0
278	20231106	163400	292298580	4085	4085	4085	4085	0
279	20231106	163300	292298580	4085	4085	4085	4085	0
280	20231106	163200	292298580	4085	4085	4085	4085	0
281	20231106	163100	292298580	4085	4085	4085	4085	0
282	20231106	163000	292298580	4085	4085	4085	4085	0
283	20231106	162900	292298580	4085	4085	4085	4085	0
284	20231106	162800	292298580	4085	4085	4085	4085	0
285	20231106	162700	292298580	4085	4085	4085	4085	0
286	20231106	162600	292298580	4085	4085	4085	4085	0
287	20231106	162500	292298580	4085	4085	4085	4085	0
288	20231106	162400	292298580	4085	4085	4085	4085	0
289	20231106	162300	292298580	4085	4085	4085	4085	0
290	20231106	162200	292298580	4085	4085	4085	4085	0
291	20231106	162100	292298580	4085	4085	4085	4085	0
292	20231106	162000	292298580	4085	4085	4085	4085	0
293	20231106	161900	292298580	4085	4085	4085	4085	0
294	20231106	161800	292298580	4085	4085	4085	4085	0
295	20231106	161700	292298580	4085	4085	4085	4085	0
296	20231106	161600	292298580	4085	4085	4085	4085	0
297	20231106	161500	292298580	4085	4085	4085	4085	0
298	20231106	161400	292298580	4085	4085	4085	4085	0
299	20231106	161300	292298580	4085	4085	4085	4085	0
300	20231106	161200	292298580	4085	4085	4085	4085	0
301	20231106	161100	292298580	4085	4085	4085	4085	0
302	20231106	161000	292298580	4085	4085	4085	4085	1135
303	20231106	160900	292298580	4085	4085	4085	4085	0
304	20231106	160800	292298580	4085	4085	4085	4085	0
305	20231106	160700	292298580	4085	4085	4085	4085	0
306	20231106	160600	292298580	4085	4085	4085	4085	0
307	20231106	160500	292298580	4085	4085	4085	4085	0
308	20231106	160400	292298580	4085	4085	4085	4085	0
309	20231106	160300	292298580	4085	4085	4085	4085	0
310	20231106	160200	292298580	4085	4085	4085	4085	0
311	20231106	160100	292298580	4085	4085	4085	4085	0
312	20231106	160000	292298580	4085	4085	4085	4085	0
313	20231106	155900	292298580	4085	4085	4085	4085	0
314	20231106	155800	292298580	4085	4085	4085	4085	0
315	20231106	155700	292298580	4085	4085	4085	4085	0
316	20231106	155600	292298580	4085	4085	4085	4085	0
317	20231106	155500	292298580	4085	4085	4085	4085	0
318	20231106	155400	292298580	4085	4085	4085	4085	0
319	20231106	155300	292298580	4085	4085	4085	4085	0
320	20231106	155200	292298580	4085	4085	4085	4085	0
321	20231106	155100	292298580	4085	4085	4085	4085	0
322	20231106	155000	292298580	4085	4085	4085	4085	0
323	20231106	154900	292298580	4085	4085	4085	4085	0
324	20231106	154800	292298580	4085	4085	4085	4085	0
325	20231106	154700	292298580	4085	4085	4085	4085	0
326	20231106	154600	292298580	4085	4085	4085	4085	0
327	20231106	154500	292298580	4085	4085	4085	4085	0
328	20231106	154400	292298580	4085	4085	4085	4085	0
329	20231106	154300	292298580	4085	4085	4085	4085	0
330	20231106	154200	292298580	4085	4085	4085	4085	0
331	20231106	154100	292298580	4085	4085	4085	4085	0
332	20231106	154000	292298580	4085	4085	4085	4085	1135
333	20231106	153900	292298580	4085	4085	4085	4085	0
334	20231106	153800	292298580	4085	4085	4085	4085	0
335	20231106	153700	292298580	4085	4085	4085	4085	0
336	20231106	153600	292298580	4085	4085	4085	4085	0
337	20231106	153500	292298580	4085	4085	4085	4085	0
338	20231106	153400	292298580	4085	4085	4085	4085	0
339	20231106	153300	292298580	4085	4085	4085	4085	0
340	20231106	153200	292298580	4085	4085	4085	4085	0
341	20231106	153100	292298580	4085	4085	4085	4085	0
342	20231106	153000	292298580	4085	4085	4085	4085	1135
343	20231106	152900	287662105	4085	4085	4085	4085	0
344	20231106	152800	287662105	4085	4085	4085	4085	0
345	20231106	152700	287662105	4085	4085	4085	4085	0
346	20231106	152600	287662105	4085	4085	4085	4085	0
347	20231106	152500	287662105	4085	4085	4085	4085	0
348	20231106	152400	287662105	4085	4085	4085	4085	0
349	20231106	152300	287662105	4085	4085	4085	4085	0
350	20231106	152200	287662105	4085	4085	4085	4085	0
351	20231106	152100	287662105	4085	4085	4085	4085	0
352	20231106	152000	287662105	4085	4085	4085	4085	0
353	20231106	151900	287662105	4085	4085	4085	4080	64
354	20231106	151800	287400690	4080	4080	4080	4080	10
355	20231106	151700	287359890	4085	4085	4085	4060	4079
356	20231106	151600	270733405	4080	4080	4080	4080	61
357	20231106	151500	270484525	4080	4080	4080	4080	50
358	20231106	151400	270280525	4080	4080	4080	4080	1483
359	20231106	151300	264229885	4070	4070	4070	4070	0
360	20231106	151200	264229885	4070	4075	4075	4070	259
361	20231106	151100	263175535	4075	4075	4075	4075	318
362	20231106	151000	261879685	4075	4075	4075	4075	241
363	20231106	150900	260897610	4075	4070	4075	4070	38
364	20231106	150800	260742765	4070	4070	4070	4070	11
365	20231106	150700	260697995	4070	4070	4070	4070	0
366	20231106	150600	260697995	4070	4070	4070	4070	0
367	20231106	150500	260697995	4070	4070	4070	4070	0
368	20231106	150400	260697995	4070	4070	4070	4070	11
369	20231106	150300	260653225	4075	4075	4075	4075	29
370	20231106	150200	260535050	4075	4075	4075	4075	0
371	20231106	150100	260535050	4075	4075	4075	4075	64
372	20231106	150000	260274250	4070	4070	4070	4070	0
373	20231106	145900	260274250	4070	4070	4070	4070	0
374	20231106	145800	260274250	4070	4070	4070	4070	0
375	20231106	145700	260274250	4070	4070	4070	4070	1
376	20231106	145600	260270180	4080	4080	4080	4080	1
377	20231106	145500	260266100	4080	4080	4080	4080	0
378	20231106	145400	260266100	4080	4080	4080	4080	0
379	20231106	145300	260266100	4080	4080	4080	4080	0
380	20231106	145200	260266100	4080	4080	4080	4080	1
381	20231106	145100	260262020	4075	4070	4075	4070	1272
382	20231106	145000	255083285	4070	4070	4070	4070	0
383	20231106	144900	255083285	4070	4070	4070	4070	1
384	20231106	144800	255079215	4055	4065	4065	4055	671
385	20231106	144700	252357550	4070	4070	4070	4070	66
386	20231106	144600	252088930	4070	4070	4070	4070	169
387	20231106	144500	251401100	4070	4070	4070	4070	0
388	20231106	144400	251401100	4070	4070	4070	4070	0
389	20231106	144300	251401100	4070	4070	4070	4070	1
390	20231106	144200	251397030	4070	4070	4070	4070	0
391	20231106	144100	251397030	4070	4070	4070	4070	50
392	20231106	144000	251193530	4070	4070	4070	4070	400
393	20231106	143900	249565530	4075	4075	4075	4075	1
394	20231106	143800	249561455	4075	4075	4075	4075	0
395	20231106	143700	249561455	4075	4075	4075	4075	2
396	20231106	143600	249553305	4075	4075	4075	4075	35
397	20231106	143500	249410680	4075	4070	4075	4070	194
398	20231106	143400	248620900	4070	4070	4070	4050	72
399	20231106	143300	248328525	4050	4050	4050	4050	0
400	20231106	143200	248328525	4050	4050	4050	4050	50
401	20231106	143100	248126025	4050	4050	4070	4050	5
402	20231106	143000	248105755	4070	4070	4070	4070	10
403	20231106	142900	248065055	4050	4050	4050	4050	250
404	20231106	142800	247052555	4070	4070	4070	4070	0
405	20231106	142700	247052555	4070	4070	4070	4070	0
406	20231106	142600	247052555	4070	4070	4070	4070	12
407	20231106	142500	247003715	4040	4075	4075	4035	750
408	20231106	142400	243967795	4080	4080	4080	4080	5
409	20231106	142300	243947395	4080	4080	4080	4080	5
410	20231106	142200	243926995	4080	4080	4080	4080	6
411	20231106	142100	243902515	4075	4075	4075	4075	0
412	20231106	142000	243902515	4075	4080	4080	4075	51
413	20231106	141900	243694495	4080	4080	4080	4080	13
414	20231106	141800	243641455	4075	4075	4075	4075	5
415	20231106	141700	243621080	4070	4070	4070	4070	3
416	20231106	141600	243608870	4080	4080	4080	4080	0
417	20231106	141500	243608870	4080	4080	4080	4080	0
418	20231106	141400	243608870	4080	4080	4080	4080	0
419	20231106	141300	243608870	4080	4080	4080	4080	52
420	20231106	141200	243396710	4060	4060	4060	4060	149
421	20231106	141100	242791770	4060	4060	4060	4060	0
422	20231106	141000	242791770	4060	4065	4065	4060	621
423	20231106	140900	240270320	4080	4080	4080	4080	1
424	20231106	140800	240266240	4065	4065	4065	4065	310
425	20231106	140700	239006090	4065	4080	4080	4065	106
426	20231106	140600	238574675	4080	4080	4080	4080	9
427	20231106	140500	238537955	4080	4080	4080	4080	7
428	20231106	140400	238509395	4080	4080	4080	4080	15
429	20231106	140300	238448195	4080	4080	4080	4080	136
430	20231106	140200	237893315	4080	4080	4080	4080	8
431	20231106	140100	237860675	4080	4085	4085	4080	28
432	20231106	140000	237746430	4085	4085	4085	4085	0
433	20231106	135900	237746430	4085	4085	4085	4085	56
434	20231106	135800	237517670	4090	4090	4090	4090	7
435	20231106	135700	237489040	4090	4090	4090	4090	11
436	20231106	135600	237444050	4090	4090	4090	4090	9
437	20231106	135500	237407240	4090	4090	4090	4090	9
438	20231106	135400	237370430	4090	4090	4090	4090	30
439	20231106	135300	237247730	4090	4090	4090	4090	0
440	20231106	135200	237247730	4090	4090	4090	4090	1
441	20231106	135100	237243640	4090	4090	4090	4090	0
442	20231106	135000	237243640	4090	4080	4090	4080	2
443	20231106	134900	237235470	4075	4075	4075	4075	5
444	20231106	134800	237215095	4075	4090	4090	4075	12
445	20231106	134700	237166030	4090	4090	4090	4090	1
446	20231106	134600	237161940	4070	4070	4070	4070	1300
447	20231106	134500	231870940	4070	4080	4080	4070	104
448	20231106	134400	231446660	4080	4080	4080	4080	100
449	20231106	134300	231038660	4080	4085	4085	4080	102
450	20231106	134200	230622000	4090	4090	4090	4090	0
451	20231106	134100	230622000	4090	4100	4100	4090	257
452	20231106	134000	229568425	4100	4100	4100	4100	0
453	20231106	133900	229568425	4100	4100	4100	4100	1
454	20231106	133800	229564325	4105	4100	4105	4085	1115
455	20231106	133700	224996915	4100	4100	4100	4100	1
456	20231106	133600	224992815	4100	4100	4100	4100	0
457	20231106	133500	224992815	4100	4100	4100	4100	1
458	20231106	133400	224988715	4100	4100	4100	4100	0
459	20231106	133300	224988715	4100	4090	4100	4090	650
460	20231106	133200	222329000	4090	4090	4090	4090	250
461	20231106	133100	221306500	4090	4100	4100	4090	282
462	20231106	133000	220152915	4100	4100	4100	4100	3
463	20231106	132900	220140615	4095	4095	4095	4095	1
464	20231106	132800	220136520	4105	4105	4105	4105	0
465	20231106	132700	220136520	4105	4105	4105	4105	0
466	20231106	132600	220136520	4105	4105	4105	4105	1
467	20231106	132500	220132415	4105	4105	4105	4105	20
468	20231106	132400	220050315	4105	4105	4105	4105	21
469	20231106	132300	219964110	4090	4090	4090	4090	178
470	20231106	132200	219236090	4095	4100	4100	4095	580
471	20231106	132100	216860470	4100	4100	4100	4100	0
472	20231106	132000	216860470	4100	4100	4100	4100	0
473	20231106	131900	216860470	4100	4100	4100	4100	27
474	20231106	131800	216749770	4095	4095	4095	4095	76
475	20231106	131700	216438550	4095	4095	4095	4095	25
476	20231106	131600	216336175	4095	4095	4095	4095	11
477	20231106	131500	216291130	4100	4095	4100	4095	31
478	20231106	131400	216164110	4105	4105	4105	4105	1
479	20231106	131300	216160005	4100	4100	4100	4100	0
480	20231106	131200	216160005	4100	4100	4100	4100	20
481	20231106	131100	216078005	4100	4100	4100	4100	0
482	20231106	131000	216078005	4100	4105	4105	4100	30
483	20231106	130900	215954930	4100	4100	4100	4100	203
484	20231106	130800	215122630	4100	4100	4100	4100	1029
485	20231106	130700	210903730	4100	4100	4100	4100	1158
486	20231106	130600	206155930	4100	4100	4100	4100	0
487	20231106	130500	206155930	4100	4100	4100	4100	1
488	20231106	130400	206151830	4100	4090	4100	4090	23
489	20231106	130300	206057540	4095	4090	4095	4090	59
490	20231106	130200	205816085	4090	4100	4100	4090	196
491	20231106	130100	205014060	4100	4095	4100	4095	3167
492	20231106	130000	192029390	4100	4095	4100	4095	1393
493	20231106	125900	186318945	4095	4085	4095	4085	1226
494	20231106	125800	181302960	4085	4080	4085	4070	87
495	20231106	125700	180948305	4080	4075	4080	4075	300
496	20231106	125600	179724360	4065	4040	4075	4040	6788
497	20231106	125500	152201095	4030	4030	4030	4030	0
498	20231106	125400	152201095	4030	4035	4035	4030	247
499	20231106	125300	151205500	4040	4040	4040	4040	10
500	20231106	125200	151165100	4040	4040	4040	4040	4
501	20231106	125100	151148940	4040	4040	4040	4040	10
502	20231106	125000	151108540	4040	4040	4040	4040	0
503	20231106	124900	151108540	4040	4040	4040	4040	0
504	20231106	124800	151108540	4040	4045	4045	4040	51
505	20231106	124700	150902495	4045	4045	4045	4045	0
506	20231106	124600	150902495	4045	4045	4045	4045	14
507	20231106	124500	150845865	4040	4040	4040	4040	42
508	20231106	124400	150676185	4040	4040	4040	4040	161
509	20231106	124300	150025745	4040	4040	4040	4040	0
510	20231106	124200	150025745	4040	4040	4040	4040	0
511	20231106	124100	150025745	4040	4040	4040	4040	97
512	20231106	124000	149633865	4040	4040	4040	4040	0
513	20231106	123900	149633865	4040	4045	4045	4040	251
514	20231106	123800	148619820	4050	4050	4050	4050	0
515	20231106	123700	148619820	4050	4050	4050	4050	0
516	20231106	123600	148619820	4050	4050	4050	4040	446
517	20231106	123500	146817320	4055	4050	4055	4050	2210
518	20231106	123400	137866745	4050	4045	4050	4045	1430
519	20231106	123300	132081000	4045	4045	4045	4045	90
520	20231106	123200	131716950	4045	4040	4045	4040	1767
521	20231106	123100	124572245	4045	4040	4045	4040	218
522	20231106	123000	123691385	4040	4030	4040	4030	40
523	20231106	122900	123530035	4040	4040	4040	4040	0
524	20231106	122800	123530035	4040	4040	4040	4040	50
525	20231106	122700	123328035	4035	4025	4035	4025	1351
526	20231106	122600	117887125	4020	4020	4020	4020	32
527	20231106	122500	117758485	4020	4020	4020	4020	0
528	20231106	122400	117758485	4020	4020	4020	4020	0
529	20231106	122300	117758485	4020	4005	4020	4005	69
530	20231106	122200	117482035	4020	4025	4025	4020	7
531	20231106	122100	117453890	4025	4025	4025	4025	0
532	20231106	122000	117453890	4025	4015	4025	4005	1115
533	20231106	121900	112985260	4025	4025	4025	4025	1
534	20231106	121800	112981235	4025	4025	4025	4025	4
535	20231106	121700	112965135	4025	4025	4025	4025	0
536	20231106	121600	112965135	4025	4015	4025	4005	52
537	20231106	121500	112756700	4025	4025	4025	4025	0
538	20231106	121400	112756700	4025	4025	4025	4025	123
539	20231106	121300	112261625	4025	4025	4025	4025	0
540	20231106	121200	112261625	4025	4025	4025	4025	0
541	20231106	121100	112261625	4025	4025	4025	4025	0
542	20231106	121000	112261625	4025	4025	4025	4025	0
543	20231106	120900	112261625	4025	4025	4025	4025	1
544	20231106	120800	112257600	4025	4020	4025	4020	8
545	20231106	120700	112225405	4025	4025	4025	4025	0
546	20231106	120600	112225405	4025	4025	4025	4025	3
547	20231106	120500	112213330	4025	4020	4025	4020	12
548	20231106	120400	112165085	4025	4025	4025	4025	5
549	20231106	120300	112144960	4025	4025	4025	4025	0
550	20231106	120200	112144960	4025	4020	4025	4020	302
551	20231106	120100	110930765	4020	4020	4020	4020	3
552	20231106	120000	110918705	4010	4010	4010	4010	0
553	20231106	115900	110918705	4010	4010	4010	4010	1
554	20231106	115800	110914695	4020	4020	4020	4020	2
555	20231106	115700	110906655	4020	4020	4020	4020	1
556	20231106	115600	110902635	4020	4020	4020	4020	5
557	20231106	115500	110882535	4020	4020	4020	4020	0
558	20231106	115400	110882535	4020	4020	4020	4020	2
559	20231106	115300	110874495	4020	4020	4020	4020	3
560	20231106	115200	110862435	4020	4020	4020	4020	1
561	20231106	115100	110858415	4020	4020	4020	4020	0
562	20231106	115000	110858415	4020	4020	4020	4020	3
563	20231106	114900	110846355	4020	4020	4020	4020	0
564	20231106	114800	110846355	4020	4020	4020	4020	1
565	20231106	114700	110842335	4020	4020	4020	4020	1
566	20231106	114600	110838315	4020	4020	4020	4020	3
567	20231106	114500	110826255	4020	4020	4020	4020	0
568	20231106	114400	110826255	4020	4020	4020	4020	1
569	20231106	114300	110822235	4020	4010	4020	4005	147
570	20231106	114200	110232915	4020	4020	4020	4020	3
571	20231106	114100	110220855	4020	4020	4020	4020	0
572	20231106	114000	110220855	4020	4020	4020	4020	48
573	20231106	113900	110027895	4025	4025	4025	4025	1
574	20231106	113800	110023870	4025	4025	4025	4025	0
575	20231106	113700	110023870	4025	4025	4025	4025	0
576	20231106	113600	110023870	4025	4025	4025	4025	0
577	20231106	113500	110023870	4025	4025	4025	4025	1
578	20231106	113400	110019845	4025	4010	4025	4010	103
579	20231106	113300	109606770	4025	4025	4025	4025	1
580	20231106	113200	109602745	4025	4025	4025	4025	3
581	20231106	113100	109590670	4025	4025	4025	4025	3
582	20231106	113000	109578595	4025	4025	4025	4025	2
583	20231106	112900	109570545	4025	4025	4025	4025	4
584	20231106	112800	109554445	4025	4025	4025	4025	0
585	20231106	112700	109554445	4025	4025	4025	4005	142
586	20231106	112600	108985445	4025	4025	4025	4025	0
587	20231106	112500	108985445	4025	4025	4025	4025	10
588	20231106	112400	108945195	4025	4025	4025	4025	14
589	20231106	112300	108888845	4025	4025	4025	4025	3
590	20231106	112200	108876770	4025	4025	4025	4025	24
591	20231106	112100	108780170	4025	4025	4025	4025	3
592	20231106	112000	108768095	4025	4025	4025	4025	15
593	20231106	111900	108707720	4025	4025	4025	4025	1
594	20231106	111800	108703695	4025	4025	4025	4025	4
595	20231106	111700	108687595	4020	4015	4020	4015	497
596	20231106	111600	106691185	4015	4015	4015	4015	0
597	20231106	111500	106691185	4015	4015	4015	4015	3
598	20231106	111400	106679140	4015	4015	4015	4005	332
599	20231106	111300	105348780	4015	4015	4015	4015	0
600	20231106	111200	105348780	4015	4015	4015	4015	30
601	20231106	111100	105228330	4015	4015	4015	4015	0
602	20231106	111000	105228330	4015	4015	4015	4015	1
603	20231106	110900	105224315	4015	4015	4015	4015	3
604	20231106	110800	105212270	4015	4015	4015	4015	17
605	20231106	110700	105144015	4005	4005	4005	4005	0
606	20231106	110600	105144015	4005	4005	4005	4005	0
607	20231106	110500	105144015	4005	4015	4015	4005	5
608	20231106	110400	105123980	4015	4010	4015	4010	289
609	20231106	110300	103965075	4010	4010	4010	4010	0
610	20231106	110200	103965075	4010	4010	4010	4010	5
611	20231106	110100	103945025	4010	4010	4010	4010	1
612	20231106	110000	103941015	4010	4010	4010	4010	0
613	20231106	105900	103941015	4010	4010	4010	4010	0
614	20231106	105800	103941015	4010	4010	4010	4010	0
615	20231106	105700	103941015	4010	4010	4010	4010	1
616	20231106	105600	103937005	4015	4015	4015	4015	0
617	20231106	105500	103937005	4015	4015	4015	4015	0
618	20231106	105400	103937005	4015	4015	4015	4015	1
619	20231106	105300	103932990	4015	4015	4015	4015	0
620	20231106	105200	103932990	4015	4015	4015	4015	1
621	20231106	105100	103928975	4020	4020	4020	4020	0
622	20231106	105000	103928975	4020	4020	4020	4020	0
623	20231106	104900	103928975	4020	4020	4020	4020	1
624	20231106	104800	103924955	3995	4020	4020	3995	501
625	20231106	104700	101923435	3995	4010	4010	3995	300
626	20231106	104600	100722835	4015	4015	4015	4015	0
627	20231106	104500	100722835	4015	4015	4015	4015	0
628	20231106	104400	100722835	4015	4015	4015	4015	12
629	20231106	104300	100674655	4015	4015	4015	4015	0
630	20231106	104200	100674655	4015	4015	4015	4015	15
631	20231106	104100	100614430	4015	4015	4015	4015	0
632	20231106	104000	100614430	4015	4015	4015	4015	8
633	20231106	103900	100582310	4010	4010	4010	4010	10
634	20231106	103800	100542210	4015	4015	4015	4015	0
635	20231106	103700	100542210	4015	4015	4015	4015	0
636	20231106	103600	100542210	4015	4015	4015	4015	2
637	20231106	103500	100534180	4015	4000	4015	4000	51
638	20231106	103400	100330165	4015	4000	4015	4000	17
639	20231106	103300	100262090	4015	4015	4015	4015	0
640	20231106	103200	100262090	4015	4015	4015	4015	10
641	20231106	103100	100221940	4015	4005	4015	4005	13
642	20231106	103000	100169865	4005	4000	4005	3995	297
643	20231106	102900	98983160	4000	4000	4000	4000	135
644	20231106	102800	98443160	4015	4015	4015	4015	0
645	20231106	102700	98443160	4015	4015	4015	4015	1
646	20231106	102600	98439145	3990	3990	3990	3990	0
647	20231106	102500	98439145	3990	3990	3990	3990	2
648	20231106	102400	98431165	4000	4005	4005	4000	1107
649	20231106	102300	94001635	4015	4015	4015	4015	0
650	20231106	102200	94001635	4015	4015	4015	4015	2
651	20231106	102100	93993605	4015	4015	4015	4015	0
652	20231106	102000	93993605	4015	4015	4015	4015	0
653	20231106	101900	93993605	4015	4015	4015	4015	0
654	20231106	101800	93993605	4015	4015	4015	4015	1
655	20231106	101700	93989590	4015	4015	4015	4015	0
656	20231106	101600	93989590	4015	4015	4015	4015	0
657	20231106	101500	93989590	4015	4015	4015	4015	0
658	20231106	101400	93989590	4015	4015	4015	4015	1
659	20231106	101300	93985575	4015	4015	4015	4015	4
660	20231106	101200	93969515	4020	4020	4020	4020	0
661	20231106	101100	93969515	4020	4020	4020	4020	0
662	20231106	101000	93969515	4020	4020	4020	4020	1
663	20231106	100900	93965495	4005	4010	4010	4005	1701
664	20231106	100800	87144500	4010	4015	4015	4010	334
665	20231106	100700	85803510	4020	4020	4020	4020	0
666	20231106	100600	85803510	4020	4015	4020	4015	7
667	20231106	100500	85775400	4015	4020	4020	4015	9
668	20231106	100400	85739260	4020	4020	4020	4020	30
669	20231106	100300	85618660	4020	4020	4020	4020	10
670	20231106	100200	85578460	4025	4025	4025	4025	19
671	20231106	100100	85501985	4025	4025	4025	4025	1
672	20231106	100000	85497960	4025	4025	4025	4025	374
673	20231106	095900	83992610	4035	4035	4035	4035	0
674	20231106	095800	83992610	4035	4035	4035	4035	0
675	20231106	095700	83992610	4035	4035	4035	4035	1
676	20231106	095600	83988575	4035	4035	4035	4035	37
677	20231106	095500	83839280	4030	4030	4030	4030	8
678	20231106	095400	83807040	4045	4045	4045	4045	150
679	20231106	095300	83200290	4045	4045	4045	4045	1
680	20231106	095200	83196245	4025	4025	4025	4025	0
681	20231106	095100	83196245	4025	4030	4030	4025	3
682	20231106	095000	83184160	4045	4045	4045	4045	55
683	20231106	094900	82961685	4025	4025	4025	4025	86
684	20231106	094800	82615535	4030	4025	4045	4025	10
685	20231106	094700	82575250	4030	4030	4030	4030	14
686	20231106	094600	82518830	4045	4045	4045	4045	0
687	20231106	094500	82518830	4045	4045	4045	4045	80
688	20231106	094400	82195230	4025	4045	4045	4025	11
689	20231106	094300	82150835	4020	4020	4020	4020	4
690	20231106	094200	82134755	4015	4030	4045	4015	1630
691	20231106	094100	75552475	4020	4020	4020	4020	0
692	20231106	094000	75552475	4020	4030	4030	4020	527
693	20231106	093900	73433885	4030	4025	4030	4025	1194
694	20231106	093800	68622890	4025	4010	4025	4010	4144
695	20231106	093700	51965645	4015	4010	4015	4010	10
696	20231106	093600	51925500	4005	4005	4005	4005	0
697	20231106	093500	51925500	4005	4010	4010	4005	47
698	20231106	093400	51737065	4000	4000	4000	4000	0
699	20231106	093300	51737065	4000	4005	4010	4000	1251
700	20231106	093200	46720595	4010	4010	4010	4010	0
701	20231106	093100	46720595	4010	4010	4010	4010	9
702	20231106	093000	46684505	3985	3985	3985	3985	53
703	20231106	092900	46473300	3990	3990	3990	3985	430
704	20231106	092800	44758840	3990	3990	3990	3990	20
705	20231106	092700	44679040	4010	4010	4010	4010	1
706	20231106	092600	44675030	4010	4010	4010	4010	0
707	20231106	092500	44675030	4010	4010	4010	4010	0
708	20231106	092400	44675030	4010	4000	4010	4000	867
709	20231106	092300	41203005	3975	4000	4000	3975	17
710	20231106	092200	41135030	4000	3995	4000	3995	105
711	20231106	092100	40715530	3995	3995	3995	3995	45
712	20231106	092000	40535755	3970	3970	3970	3970	0
713	20231106	091900	40535755	3970	3970	3970	3970	203
714	20231106	091800	39729845	3970	3995	3995	3970	3367
715	20231106	091700	26362830	3975	3975	3975	3975	0
716	20231106	091600	26362830	3975	3965	3975	3965	117
717	20231106	091500	25897765	3975	3970	3975	3970	53
718	20231106	091400	25687330	3970	3970	3970	3970	1
719	20231106	091300	25683360	3970	3970	3970	3965	129
720	20231106	091200	25171345	3955	3980	3980	3955	2
721	20231106	091100	25163410	3955	3955	3955	3955	3
722	20231106	091000	25151545	3960	3990	3990	3960	205
723	20231106	090900	24338820	3990	3990	3990	3965	2995
724	20231106	090800	12439950	3980	3980	3980	3980	371
725	20231106	090700	10963370	3975	3990	3990	3975	1045
726	20231106	090600	6808400	4015	4015	4020	4015	22
727	20231106	090500	6720060	4015	4015	4020	4015	31
728	20231106	090400	6595585	4020	3975	4020	3975	283
729	20231106	090300	5464875	3975	3975	3975	3975	10
730	20231106	090200	5425125	3970	3985	3985	3970	267
731	20231106	090100	4364515	3980	3980	3980	3980	1
732	20231106	090000	4360535	3965	4030	4030	3965	1057