KissMeData/308080/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210300	137425480	4950	4950	4950	4950	2845
3	20231109	210200	137425480	4950	4950	4950	4950	0
4	20231109	210100	137425480	4950	4950	4950	4950	0
5	20231109	210000	137425480	4950	4950	4950	4950	0
6	20231109	205900	137425480	4950	4950	4950	4950	0
7	20231109	205800	137425480	4950	4950	4950	4950	0
8	20231109	205700	137425480	4950	4950	4950	4950	0
9	20231109	205600	137425480	4950	4950	4950	4950	0
10	20231109	205500	137425480	4950	4950	4950	4950	0
11	20231109	205400	137425480	4950	4950	4950	4950	0
12	20231109	205300	137425480	4950	4950	4950	4950	0
13	20231109	205200	137425480	4950	4950	4950	4950	0
14	20231109	205100	137425480	4950	4950	4950	4950	0
15	20231109	205000	137425480	4950	4950	4950	4950	0
16	20231109	204900	137425480	4950	4950	4950	4950	0
17	20231109	204800	137425480	4950	4950	4950	4950	0
18	20231109	204700	137425480	4950	4950	4950	4950	0
19	20231109	204600	137425480	4950	4950	4950	4950	0
20	20231109	204500	137425480	4950	4950	4950	4950	0
21	20231109	204400	137425480	4950	4950	4950	4950	0
22	20231109	204300	137425480	4950	4950	4950	4950	0
23	20231109	204200	137425480	4950	4950	4950	4950	0
24	20231109	204100	137425480	4950	4950	4950	4950	0
25	20231109	204000	137425480	4950	4950	4950	4950	0
26	20231109	203900	137425480	4950	4950	4950	4950	0
27	20231109	203800	137425480	4950	4950	4950	4950	0
28	20231109	203700	137425480	4950	4950	4950	4950	0
29	20231109	203600	137425480	4950	4950	4950	4950	0
30	20231109	203500	137425480	4950	4950	4950	4950	0
31	20231109	203400	137425480	4950	4950	4950	4950	0
32	20231109	203300	137425480	4950	4950	4950	4950	2845
33	20231109	203200	137425480	4950	4950	4950	4950	0
34	20231109	203100	137425480	4950	4950	4950	4950	0
35	20231109	203000	137425480	4950	4950	4950	4950	0
36	20231109	202900	137425480	4950	4950	4950	4950	0
37	20231109	202800	137425480	4950	4950	4950	4950	0
38	20231109	202700	137425480	4950	4950	4950	4950	0
39	20231109	202600	137425480	4950	4950	4950	4950	0
40	20231109	202500	137425480	4950	4950	4950	4950	0
41	20231109	202400	137425480	4950	4950	4950	4950	0
42	20231109	202300	137425480	4950	4950	4950	4950	0
43	20231109	202200	137425480	4950	4950	4950	4950	0
44	20231109	202100	137425480	4950	4950	4950	4950	0
45	20231109	202000	137425480	4950	4950	4950	4950	0
46	20231109	201900	137425480	4950	4950	4950	4950	0
47	20231109	201800	137425480	4950	4950	4950	4950	0
48	20231109	201700	137425480	4950	4950	4950	4950	0
49	20231109	201600	137425480	4950	4950	4950	4950	0
50	20231109	201500	137425480	4950	4950	4950	4950	0
51	20231109	201400	137425480	4950	4950	4950	4950	0
52	20231109	201300	137425480	4950	4950	4950	4950	0
53	20231109	201200	137425480	4950	4950	4950	4950	0
54	20231109	201100	137425480	4950	4950	4950	4950	0
55	20231109	201000	137425480	4950	4950	4950	4950	0
56	20231109	200900	137425480	4950	4950	4950	4950	0
57	20231109	200800	137425480	4950	4950	4950	4950	0
58	20231109	200700	137425480	4950	4950	4950	4950	0
59	20231109	200600	137425480	4950	4950	4950	4950	0
60	20231109	200500	137425480	4950	4950	4950	4950	0
61	20231109	200400	137425480	4950	4950	4950	4950	0
62	20231109	200300	137425480	4950	4950	4950	4950	2845
63	20231109	200200	137425480	4950	4950	4950	4950	0
64	20231109	200100	137425480	4950	4950	4950	4950	0
65	20231109	200000	137425480	4950	4950	4950	4950	0
66	20231109	195900	137425480	4950	4950	4950	4950	0
67	20231109	195800	137425480	4950	4950	4950	4950	0
68	20231109	195700	137425480	4950	4950	4950	4950	0
69	20231109	195600	137425480	4950	4950	4950	4950	0
70	20231109	195500	137425480	4950	4950	4950	4950	0
71	20231109	195400	137425480	4950	4950	4950	4950	0
72	20231109	195300	137425480	4950	4950	4950	4950	0
73	20231109	195200	137425480	4950	4950	4950	4950	0
74	20231109	195100	137425480	4950	4950	4950	4950	0
75	20231109	195000	137425480	4950	4950	4950	4950	0
76	20231109	194900	137425480	4950	4950	4950	4950	0
77	20231109	194800	137425480	4950	4950	4950	4950	0
78	20231109	194700	137425480	4950	4950	4950	4950	0
79	20231109	194600	137425480	4950	4950	4950	4950	0
80	20231109	194500	137425480	4950	4950	4950	4950	0
81	20231109	194400	137425480	4950	4950	4950	4950	0
82	20231109	194300	137425480	4950	4950	4950	4950	0
83	20231109	194200	137425480	4950	4950	4950	4950	0
84	20231109	194100	137425480	4950	4950	4950	4950	0
85	20231109	194000	137425480	4950	4950	4950	4950	0
86	20231109	193900	137425480	4950	4950	4950	4950	0
87	20231109	193800	137425480	4950	4950	4950	4950	0
88	20231109	193700	137425480	4950	4950	4950	4950	0
89	20231109	193600	137425480	4950	4950	4950	4950	0
90	20231109	193500	137425480	4950	4950	4950	4950	0
91	20231109	193400	137425480	4950	4950	4950	4950	0
92	20231109	193300	137425480	4950	4950	4950	4950	2845
93	20231109	193200	137425480	4950	4950	4950	4950	0
94	20231109	193100	137425480	4950	4950	4950	4950	0
95	20231109	193000	137425480	4950	4950	4950	4950	0
96	20231109	192900	137425480	4950	4950	4950	4950	0
97	20231109	192800	137425480	4950	4950	4950	4950	0
98	20231109	192700	137425480	4950	4950	4950	4950	0
99	20231109	192600	137425480	4950	4950	4950	4950	0
100	20231109	192500	137425480	4950	4950	4950	4950	0
101	20231109	192400	137425480	4950	4950	4950	4950	0
102	20231109	192300	137425480	4950	4950	4950	4950	0
103	20231109	192200	137425480	4950	4950	4950	4950	0
104	20231109	192100	137425480	4950	4950	4950	4950	0
105	20231109	192000	137425480	4950	4950	4950	4950	0
106	20231109	191900	137425480	4950	4950	4950	4950	0
107	20231109	191800	137425480	4950	4950	4950	4950	0
108	20231109	191700	137425480	4950	4950	4950	4950	0
109	20231109	191600	137425480	4950	4950	4950	4950	0
110	20231109	191500	137425480	4950	4950	4950	4950	0
111	20231109	191400	137425480	4950	4950	4950	4950	0
112	20231109	191300	137425480	4950	4950	4950	4950	0
113	20231109	191200	137425480	4950	4950	4950	4950	0
114	20231109	191100	137425480	4950	4950	4950	4950	0
115	20231109	191000	137425480	4950	4950	4950	4950	0
116	20231109	190900	137425480	4950	4950	4950	4950	0
117	20231109	190800	137425480	4950	4950	4950	4950	0
118	20231109	190700	137425480	4950	4950	4950	4950	0
119	20231109	190600	137425480	4950	4950	4950	4950	0
120	20231109	190500	137425480	4950	4950	4950	4950	0
121	20231109	190400	137425480	4950	4950	4950	4950	0
122	20231109	190300	137425480	4950	4950	4950	4950	2845
123	20231109	190200	137425480	4950	4950	4950	4950	0
124	20231109	190100	137425480	4950	4950	4950	4950	0
125	20231109	190000	137425480	4950	4950	4950	4950	0
126	20231109	185900	137425480	4950	4950	4950	4950	0
127	20231109	185800	137425480	4950	4950	4950	4950	0
128	20231109	185700	137425480	4950	4950	4950	4950	0
129	20231109	185600	137425480	4950	4950	4950	4950	0
130	20231109	185500	137425480	4950	4950	4950	4950	0
131	20231109	185400	137425480	4950	4950	4950	4950	0
132	20231109	185300	137425480	4950	4950	4950	4950	0
133	20231109	185200	137425480	4950	4950	4950	4950	0
134	20231109	185100	137425480	4950	4950	4950	4950	0
135	20231109	185000	137425480	4950	4950	4950	4950	0
136	20231109	184900	137425480	4950	4950	4950	4950	0
137	20231109	184800	137425480	4950	4950	4950	4950	0
138	20231109	184700	137425480	4950	4950	4950	4950	0
139	20231109	184600	137425480	4950	4950	4950	4950	0
140	20231109	184500	137425480	4950	4950	4950	4950	0
141	20231109	184400	137425480	4950	4950	4950	4950	0
142	20231109	184300	137425480	4950	4950	4950	4950	0
143	20231109	184200	137425480	4950	4950	4950	4950	0
144	20231109	184100	137425480	4950	4950	4950	4950	0
145	20231109	184000	137425480	4950	4950	4950	4950	0
146	20231109	183900	137425480	4950	4950	4950	4950	0
147	20231109	183800	137425480	4950	4950	4950	4950	0
148	20231109	183700	137425480	4950	4950	4950	4950	0
149	20231109	183600	137425480	4950	4950	4950	4950	0
150	20231109	183500	137425480	4950	4950	4950	4950	0
151	20231109	183400	137425480	4950	4950	4950	4950	0
152	20231109	183300	137425480	4950	4950	4950	4950	2845
153	20231109	183200	137425480	4950	4950	4950	4950	0
154	20231109	183100	137425480	4950	4950	4950	4950	0
155	20231109	183000	137425480	4950	4950	4950	4950	0
156	20231109	182900	137425480	4950	4950	4950	4950	0
157	20231109	182800	137425480	4950	4950	4950	4950	0
158	20231109	182700	137425480	4950	4950	4950	4950	0
159	20231109	182600	137425480	4950	4950	4950	4950	0
160	20231109	182500	137425480	4950	4950	4950	4950	0
161	20231109	182400	137425480	4950	4950	4950	4950	0
162	20231109	182300	137425480	4950	4950	4950	4950	0
163	20231109	182200	137425480	4950	4950	4950	4950	0
164	20231109	182100	137425480	4950	4950	4950	4950	0
165	20231109	182000	137425480	4950	4950	4950	4950	0
166	20231109	181900	137425480	4950	4950	4950	4950	0
167	20231109	181800	137425480	4950	4950	4950	4950	0
168	20231109	181700	137425480	4950	4950	4950	4950	0
169	20231109	181600	137425480	4950	4950	4950	4950	0
170	20231109	181500	137425480	4950	4950	4950	4950	0
171	20231109	181400	137425480	4950	4950	4950	4950	0
172	20231109	181300	137425480	4950	4950	4950	4950	0
173	20231109	181200	137425480	4950	4950	4950	4950	0
174	20231109	181100	137425480	4950	4950	4950	4950	0
175	20231109	181000	137425480	4950	4950	4950	4950	0
176	20231109	180900	137425480	4950	4950	4950	4950	0
177	20231109	180800	137425480	4950	4950	4950	4950	0
178	20231109	180700	137425480	4950	4950	4950	4950	0
179	20231109	180600	137425480	4950	4950	4950	4950	0
180	20231109	180500	137425480	4950	4950	4950	4950	0
181	20231109	180400	137425480	4950	4950	4950	4950	0
182	20231109	180300	137425480	4950	4950	4950	4950	2845
183	20231109	180200	137425480	4950	4950	4950	4950	0
184	20231109	180100	137425480	4950	4950	4950	4950	0
185	20231109	180000	137425480	4950	4950	4950	4950	0
186	20231109	175900	137425480	4950	4950	4950	4950	0
187	20231109	175800	137425480	4950	4950	4950	4950	0
188	20231109	175700	137425480	4950	4950	4950	4950	0
189	20231109	175600	137425480	4950	4950	4950	4950	0
190	20231109	175500	137425480	4950	4950	4950	4950	0
191	20231109	175400	137425480	4950	4950	4950	4950	0
192	20231109	175300	137425480	4950	4950	4950	4950	0
193	20231109	175200	137425480	4950	4950	4950	4950	0
194	20231109	175100	137425480	4950	4950	4950	4950	0
195	20231109	175000	137425480	4950	4950	4950	4950	0
196	20231109	174900	137425480	4950	4950	4950	4950	0
197	20231109	174800	137425480	4950	4950	4950	4950	0
198	20231109	174700	137425480	4950	4950	4950	4950	0
199	20231109	174600	137425480	4950	4950	4950	4950	0
200	20231109	174500	137425480	4950	4950	4950	4950	0
201	20231109	174400	137425480	4950	4950	4950	4950	0
202	20231109	174300	137425480	4950	4950	4950	4950	0
203	20231109	174200	137425480	4950	4950	4950	4950	0
204	20231109	174100	137425480	4950	4950	4950	4950	0
205	20231109	174000	137425480	4950	4950	4950	4950	0
206	20231109	173900	137425480	4950	4950	4950	4950	0
207	20231109	173800	137425480	4950	4950	4950	4950	0
208	20231109	173700	137425480	4950	4950	4950	4950	0
209	20231109	173600	137425480	4950	4950	4950	4950	0
210	20231109	173500	137425480	4950	4950	4950	4950	0
211	20231109	173400	137425480	4950	4950	4950	4950	0
212	20231109	173300	137425480	4950	4950	4950	4950	2845
213	20231109	173200	137425480	4950	4950	4950	4950	0
214	20231109	173100	137425480	4950	4950	4950	4950	0
215	20231109	173000	137425480	4950	4950	4950	4950	0
216	20231109	172900	137425480	4950	4950	4950	4950	0
217	20231109	172800	137425480	4950	4950	4950	4950	0
218	20231109	172700	137425480	4950	4950	4950	4950	0
219	20231109	172600	137425480	4950	4950	4950	4950	0
220	20231109	172500	137425480	4950	4950	4950	4950	0
221	20231109	172400	137425480	4950	4950	4950	4950	0
222	20231109	172300	137425480	4950	4950	4950	4950	0
223	20231109	172200	137425480	4950	4950	4950	4950	0
224	20231109	172100	137425480	4950	4950	4950	4950	0
225	20231109	172000	137425480	4950	4950	4950	4950	0
226	20231109	171900	137425480	4950	4950	4950	4950	0
227	20231109	171800	137425480	4950	4950	4950	4950	0
228	20231109	171700	137425480	4950	4950	4950	4950	0
229	20231109	171600	137425480	4950	4950	4950	4950	0
230	20231109	171500	137425480	4950	4950	4950	4950	0
231	20231109	171400	137425480	4950	4950	4950	4950	0
232	20231109	171300	137425480	4950	4950	4950	4950	0
233	20231109	171200	137425480	4950	4950	4950	4950	0
234	20231109	171100	137425480	4950	4950	4950	4950	0
235	20231109	171000	137425480	4950	4950	4950	4950	0
236	20231109	170900	137425480	4950	4950	4950	4950	0
237	20231109	170800	137425480	4950	4950	4950	4950	0
238	20231109	170700	137425480	4950	4950	4950	4950	0
239	20231109	170600	137425480	4950	4950	4950	4950	0
240	20231109	170500	137425480	4950	4950	4950	4950	0
241	20231109	170400	137425480	4950	4950	4950	4950	0
242	20231109	170300	137425480	4950	4950	4950	4950	2845
243	20231109	170200	137425480	4950	4950	4950	4950	0
244	20231109	170100	137425480	4950	4950	4950	4950	0
245	20231109	170000	137425480	4950	4950	4950	4950	0
246	20231109	165900	137425480	4950	4950	4950	4950	0
247	20231109	165800	137425480	4950	4950	4950	4950	0
248	20231109	165700	137425480	4950	4950	4950	4950	0
249	20231109	165600	137425480	4950	4950	4950	4950	0
250	20231109	165500	137425480	4950	4950	4950	4950	0
251	20231109	165400	137425480	4950	4950	4950	4950	0
252	20231109	165300	137425480	4950	4950	4950	4950	0
253	20231109	165200	137425480	4950	4950	4950	4950	0
254	20231109	165100	137425480	4950	4950	4950	4950	0
255	20231109	165000	137425480	4950	4950	4950	4950	0
256	20231109	164900	137425480	4950	4950	4950	4950	0
257	20231109	164800	137425480	4950	4950	4950	4950	0
258	20231109	164700	137425480	4950	4950	4950	4950	0
259	20231109	164600	137425480	4950	4950	4950	4950	0
260	20231109	164500	137425480	4950	4950	4950	4950	0
261	20231109	164400	137425480	4950	4950	4950	4950	0
262	20231109	164300	137425480	4950	4950	4950	4950	0
263	20231109	164200	137425480	4950	4950	4950	4950	0
264	20231109	164100	137425480	4950	4950	4950	4950	0
265	20231109	164000	137425480	4950	4950	4950	4950	0
266	20231109	163900	137425480	4950	4950	4950	4950	0
267	20231109	163800	137425480	4950	4950	4950	4950	0
268	20231109	163700	137425480	4950	4950	4950	4950	0
269	20231109	163600	137425480	4950	4950	4950	4950	0
270	20231109	163500	137425480	4950	4950	4950	4950	0
271	20231109	163400	137425480	4950	4950	4950	4950	0
272	20231109	163300	137425480	4950	4950	4950	4950	2845
273	20231109	163200	137425480	4950	4950	4950	4950	0
274	20231109	163100	137425480	4950	4950	4950	4950	0
275	20231109	163000	137425480	4950	4950	4950	4950	0
276	20231109	162900	137425480	4950	4950	4950	4950	0
277	20231109	162800	137425480	4950	4950	4950	4950	0
278	20231109	162700	137425480	4950	4950	4950	4950	0
279	20231109	162600	137425480	4950	4950	4950	4950	0
280	20231109	162500	137425480	4950	4950	4950	4950	0
281	20231109	162400	137425480	4950	4950	4950	4950	0
282	20231109	162300	137425480	4950	4950	4950	4950	0
283	20231109	162200	137425480	4950	4950	4950	4950	0
284	20231109	162100	137425480	4950	4950	4950	4950	0
285	20231109	162000	137425480	4950	4950	4950	4950	0
286	20231109	161900	137425480	4950	4950	4950	4950	0
287	20231109	161800	137425480	4950	4950	4950	4950	0
288	20231109	161700	137425480	4950	4950	4950	4950	0
289	20231109	161600	137425480	4950	4950	4950	4950	0
290	20231109	161500	137425480	4950	4950	4950	4950	0
291	20231109	161400	137425480	4950	4950	4950	4950	0
292	20231109	161300	137425480	4950	4950	4950	4950	0
293	20231109	161200	137425480	4950	4950	4950	4950	0
294	20231109	161100	137425480	4950	4950	4950	4950	0
295	20231109	161000	137425480	4950	4950	4950	4950	0
296	20231109	160900	137425480	4950	4950	4950	4950	0
297	20231109	160800	137425480	4950	4950	4950	4950	0
298	20231109	160700	137425480	4950	4950	4950	4950	0
299	20231109	160600	137425480	4950	4950	4950	4950	0
300	20231109	160500	137425480	4950	4950	4950	4950	0
301	20231109	160400	137425480	4950	4950	4950	4950	0
302	20231109	160300	137425480	4950	4950	4950	4950	2845
303	20231109	160200	137425480	4950	4950	4950	4950	0
304	20231109	160100	137425480	4950	4950	4950	4950	0
305	20231109	160000	137425480	4950	4950	4950	4950	0
306	20231109	155900	137425480	4950	4950	4950	4950	0
307	20231109	155800	137425480	4950	4950	4950	4950	0
308	20231109	155700	137425480	4950	4950	4950	4950	0
309	20231109	155600	137425480	4950	4950	4950	4950	0
310	20231109	155500	137425480	4950	4950	4950	4950	0
311	20231109	155400	137425480	4950	4950	4950	4950	0
312	20231109	155300	137425480	4950	4950	4950	4950	0
313	20231109	155200	137425480	4950	4950	4950	4950	0
314	20231109	155100	137425480	4950	4950	4950	4950	0
315	20231109	155000	137425480	4950	4950	4950	4950	0
316	20231109	154900	137425480	4950	4950	4950	4950	0
317	20231109	154800	137425480	4950	4950	4950	4950	0
318	20231109	154700	137425480	4950	4950	4950	4950	0
319	20231109	154600	137425480	4950	4950	4950	4950	0
320	20231109	154500	137425480	4950	4950	4950	4950	0
321	20231109	154400	137425480	4950	4950	4950	4950	0
322	20231109	154300	137425480	4950	4950	4950	4950	0
323	20231109	154200	137425480	4950	4950	4950	4950	0
324	20231109	154100	137425480	4950	4950	4950	4950	0
325	20231109	154000	137425480	4950	4950	4950	4950	0
326	20231109	153900	137425480	4950	4950	4950	4950	0
327	20231109	153800	137425480	4950	4950	4950	4950	0
328	20231109	153700	137425480	4950	4950	4950	4950	0
329	20231109	153600	137425480	4950	4950	4950	4950	0
330	20231109	153500	137425480	4950	4950	4950	4950	0
331	20231109	153400	137425480	4950	4950	4950	4950	0
332	20231109	153300	137425480	4950	4950	4950	4950	2845
333	20231109	153200	137425480	4950	4950	4950	4950	0
334	20231109	153100	137425480	4950	4950	4950	4950	0
335	20231109	153000	137425480	4950	4950	4950	4950	2845
336	20231109	152900	123342730	4945	4945	4945	4945	0
337	20231109	152800	123342730	4945	4945	4945	4945	0
338	20231109	152700	123342730	4945	4945	4945	4945	0
339	20231109	152600	123342730	4945	4945	4945	4945	0
340	20231109	152500	123342730	4945	4945	4945	4945	0
341	20231109	152400	123342730	4945	4945	4945	4945	0
342	20231109	152300	123342730	4945	4945	4945	4945	0
343	20231109	152200	123342730	4945	4945	4945	4945	0
344	20231109	152100	123342730	4945	4945	4945	4945	0
345	20231109	152000	123342730	4945	4945	4945	4945	0
346	20231109	151900	123342730	4945	4920	4945	4920	465
347	20231109	151800	121049475	4920	4915	4920	4915	225
348	20231109	151700	119942760	4910	4865	4910	4865	516
349	20231109	151600	117417750	4840	4845	4865	4840	87
350	20231109	151500	116995840	4845	4845	4845	4840	33
351	20231109	151400	116836090	4845	4845	4845	4845	7
352	20231109	151300	116802175	4835	4840	4840	4835	31
353	20231109	151200	116652260	4840	4840	4840	4840	0
354	20231109	151100	116652260	4840	4845	4845	4840	329
355	20231109	151000	115059865	4845	4845	4845	4845	6
356	20231109	150900	115030795	4840	4845	4845	4840	31
357	20231109	150800	114880720	4845	4840	4845	4840	33
358	20231109	150700	114720970	4845	4845	4845	4845	2
359	20231109	150600	114711280	4840	4845	4845	4840	29
360	20231109	150500	114570890	4845	4845	4845	4845	6
361	20231109	150400	114541820	4845	4845	4845	4845	7
362	20231109	150300	114507905	4855	4855	4855	4855	38
363	20231109	150200	114323415	4840	4840	4840	4840	23
364	20231109	150100	114212095	4840	4840	4840	4840	0
365	20231109	150000	114212095	4840	4840	4840	4840	26
366	20231109	145900	114086255	4840	4840	4840	4840	24
367	20231109	145800	113970095	4850	4850	4850	4850	0
368	20231109	145700	113970095	4850	4840	4850	4840	31
369	20231109	145600	113819995	4845	4845	4845	4845	1
370	20231109	145500	113815150	4840	4845	4845	4840	27
371	20231109	145400	113684460	4845	4845	4845	4840	29
372	20231109	145300	113544040	4840	4840	4845	4840	34
373	20231109	145200	113379450	4840	4845	4845	4840	3
374	20231109	145100	113364925	4840	4840	4840	4840	0
375	20231109	145000	113364925	4840	4840	4840	4840	27
376	20231109	144900	113234245	4840	4840	4840	4840	0
377	20231109	144800	113234245	4840	4840	4840	4840	23
378	20231109	144700	113122925	4840	4840	4840	4840	0
379	20231109	144600	113122925	4840	4840	4840	4840	25
380	20231109	144500	113001925	4850	4850	4850	4850	1
381	20231109	144400	112997075	4840	4840	4840	4840	25
382	20231109	144300	112876075	4840	4840	4840	4840	26
383	20231109	144200	112750235	4840	4840	4840	4840	0
384	20231109	144100	112750235	4840	4840	4840	4840	101
385	20231109	144000	112261395	4840	4845	4845	4840	207
386	20231109	143900	111259485	4840	4845	4845	4840	31
387	20231109	143800	111109415	4845	4845	4845	4845	11
388	20231109	143700	111056120	4845	4850	4850	4845	29
389	20231109	143600	110915595	4850	4850	4850	4850	23
390	20231109	143500	110804045	4850	4850	4850	4850	0
391	20231109	143400	110804045	4850	4845	4850	4840	35
392	20231109	143300	110634555	4840	4840	4840	4840	32
393	20231109	143200	110479675	4840	4840	4840	4835	48
394	20231109	143100	110247480	4840	4840	4840	4840	3
395	20231109	143000	110232960	4835	4840	4840	4835	32
396	20231109	142900	110078205	4840	4840	4840	4840	7
397	20231109	142800	110044325	4840	4840	4840	4840	1
398	20231109	142700	110039485	4840	4840	4840	4840	23
399	20231109	142600	109928165	4840	4840	4840	4840	0
400	20231109	142500	109928165	4840	4840	4840	4840	25
401	20231109	142400	109807165	4840	4840	4840	4840	0
402	20231109	142300	109807165	4840	4840	4840	4840	25
403	20231109	142200	109686165	4840	4840	4840	4840	0
404	20231109	142100	109686165	4840	4840	4840	4840	29
405	20231109	142000	109545805	4840	4840	4840	4835	29
406	20231109	141900	109405485	4845	4845	4845	4845	0
407	20231109	141800	109405485	4845	4850	4850	4845	28
408	20231109	141700	109269820	4845	4845	4845	4845	53
409	20231109	141600	109013035	4845	4835	4845	4835	30
410	20231109	141500	108867915	4835	4835	4835	4835	0
411	20231109	141400	108867915	4835	4845	4845	4835	40
412	20231109	141300	108674365	4835	4835	4835	4835	0
413	20231109	141200	108674365	4835	4845	4845	4835	33
414	20231109	141100	108514730	4830	4845	4845	4830	27
415	20231109	141000	108384305	4830	4830	4830	4830	0
416	20231109	140900	108384305	4830	4830	4830	4830	24
417	20231109	140800	108268385	4845	4845	4845	4845	3
418	20231109	140700	108253850	4845	4830	4845	4830	73
419	20231109	140600	107900635	4830	4830	4830	4830	0
420	20231109	140500	107900635	4830	4830	4830	4830	23
421	20231109	140400	107789545	4830	4830	4830	4830	31
422	20231109	140300	107639815	4830	4835	4835	4830	53
423	20231109	140200	107383565	4835	4835	4835	4835	210
424	20231109	140100	106368215	4835	4835	4835	4835	0
425	20231109	140000	106368215	4835	4840	4840	4835	62
426	20231109	135900	106068265	4840	4840	4840	4840	16
427	20231109	135800	105990825	4835	4835	4835	4835	44
428	20231109	135700	105778085	4835	4835	4835	4835	0
429	20231109	135600	105778085	4835	4835	4835	4835	26
430	20231109	135500	105652375	4835	4835	4835	4835	24
431	20231109	135400	105536335	4835	4835	4835	4835	0
432	20231109	135300	105536335	4835	4835	4835	4835	26
433	20231109	135200	105410625	4835	4835	4835	4835	0
434	20231109	135100	105410625	4835	4835	4835	4835	25
435	20231109	135000	105289750	4850	4845	4850	4845	4
436	20231109	134900	105270365	4835	4840	4845	4835	30
437	20231109	134800	105125290	4835	4835	4840	4835	27
438	20231109	134700	104994730	4840	4840	4840	4840	8
439	20231109	134600	104956010	4840	4840	4840	4835	14
440	20231109	134500	104888255	4845	4845	4845	4845	1
441	20231109	134400	104883410	4840	4840	4845	4840	43
442	20231109	134300	104675265	4840	4840	4840	4840	8
443	20231109	134200	104636545	4835	4835	4835	4835	26
444	20231109	134100	104510835	4835	4835	4835	4835	24
445	20231109	134000	104394795	4840	4840	4840	4840	1
446	20231109	133900	104389955	4840	4840	4840	4840	24
447	20231109	133800	104273795	4840	4840	4840	4840	60
448	20231109	133700	103983395	4840	4840	4840	4840	25
449	20231109	133600	103862395	4840	4855	4855	4840	4
450	20231109	133500	103842990	4855	4855	4855	4855	25
451	20231109	133400	103721615	4855	4855	4855	4855	0
452	20231109	133300	103721615	4855	4855	4855	4855	23
453	20231109	133200	103609950	4855	4855	4855	4855	26
454	20231109	133100	103483720	4855	4855	4855	4855	0
455	20231109	133000	103483720	4855	4855	4855	4855	24
456	20231109	132900	103367200	4900	4900	4900	4900	0
457	20231109	132800	103367200	4900	4855	4900	4855	28
458	20231109	132700	103231215	4895	4890	4895	4890	3
459	20231109	132600	103216540	4890	4890	4890	4840	284
460	20231109	132500	101828930	4865	4835	4865	4835	94
461	20231109	132400	101372895	4835	4835	4835	4835	0
462	20231109	132300	101372895	4835	4835	4835	4835	23
463	20231109	132200	101261690	4835	4835	4835	4835	0
464	20231109	132100	101261690	4835	4835	4835	4835	27
465	20231109	132000	101131145	4835	4835	4835	4835	0
466	20231109	131900	101131145	4835	4835	4835	4835	23
467	20231109	131800	101019940	4835	4835	4835	4835	0
468	20231109	131700	101019940	4835	4835	4835	4835	26
469	20231109	131600	100894230	4835	4840	4840	4835	96
470	20231109	131500	100429710	4840	4820	4840	4820	163
471	20231109	131400	99642635	4815	4815	4815	4815	36
472	20231109	131300	99469295	4815	4815	4815	4815	0
473	20231109	131200	99469295	4815	4815	4815	4815	24
474	20231109	131100	99353735	4815	4815	4815	4815	0
475	20231109	131000	99353735	4815	4815	4815	4815	63
476	20231109	130900	99050390	4815	4815	4815	4815	25
477	20231109	130800	98930015	4835	4835	4835	4835	0
478	20231109	130700	98930015	4835	4810	4835	4810	27
479	20231109	130600	98800120	4805	4805	4805	4805	0
480	20231109	130500	98800120	4805	4805	4805	4805	24
481	20231109	130400	98684800	4840	4830	4840	4795	1201
482	20231109	130300	92908815	4830	4840	4840	4830	27
483	20231109	130200	92778395	4840	4830	4840	4830	301
484	20231109	130100	91324555	4830	4830	4830	4830	24
485	20231109	130000	91208635	4830	4830	4830	4830	27
486	20231109	125900	91078225	4830	4830	4830	4830	0
487	20231109	125800	91078225	4830	4830	4830	4830	33
488	20231109	125700	90918835	4830	4830	4830	4830	0
489	20231109	125600	90918835	4830	4830	4830	4830	26
490	20231109	125500	90793255	4840	4835	4840	4835	55
491	20231109	125400	90527070	4830	4830	4830	4830	24
492	20231109	125300	90411150	4830	4830	4830	4830	26
493	20231109	125200	90285570	4830	4830	4830	4830	0
494	20231109	125100	90285570	4830	4830	4830	4830	24
495	20231109	125000	90169650	4830	4830	4830	4830	0
496	20231109	124900	90169650	4830	4830	4830	4830	27
497	20231109	124800	90039240	4835	4835	4835	4835	3
498	20231109	124700	90024735	4825	4830	4835	4825	348
499	20231109	124600	88342515	4830	4825	4830	4825	155
500	20231109	124500	87594615	4830	4835	4835	4830	555
501	20231109	124400	84913700	4835	4840	4840	4835	49
502	20231109	124300	84676600	4855	4855	4855	4855	0
503	20231109	124200	84676600	4855	4855	4855	4855	1
504	20231109	124100	84671745	4855	4855	4855	4855	2
505	20231109	124000	84662035	4840	4840	4840	4840	23
506	20231109	123900	84550715	4865	4865	4865	4865	0
507	20231109	123800	84550715	4865	4865	4865	4865	4
508	20231109	123700	84531255	4865	4865	4865	4865	24
509	20231109	123600	84414495	4865	4865	4865	4865	0
510	20231109	123500	84414495	4865	4865	4865	4865	25
511	20231109	123400	84292870	4875	4875	4875	4875	22
512	20231109	123300	84185620	4865	4865	4865	4865	25
513	20231109	123200	84063995	4875	4875	4875	4875	0
514	20231109	123100	84063995	4875	4890	4950	4875	104
515	20231109	123000	83551920	4870	4870	4870	4870	1
516	20231109	122900	83547050	4870	4870	4870	4870	24
517	20231109	122800	83430170	4960	4870	4960	4870	27
518	20231109	122700	83298590	4985	4865	4985	4865	202
519	20231109	122600	82303270	4865	4925	4925	4865	29
520	20231109	122500	82161885	4875	4870	4875	4870	6
521	20231109	122400	82132655	4870	4870	4870	4870	22
522	20231109	122300	82025515	4860	4860	4860	4860	0
523	20231109	122200	82025515	4860	4880	5000	4860	429
524	20231109	122100	79912565	4840	4840	4840	4840	25
525	20231109	122000	79791565	4885	4880	4885	4880	400
526	20231109	121900	77837950	4885	4825	4885	4825	430
527	20231109	121800	75746240	4825	4825	4825	4825	1
528	20231109	121700	75741415	4830	4830	4830	4830	9
529	20231109	121600	75697945	4830	4830	4830	4830	100
530	20231109	121500	75214945	4830	4835	4835	4830	38
531	20231109	121400	75031400	4830	4830	4830	4830	0
532	20231109	121300	75031400	4830	4830	4830	4830	25
533	20231109	121200	74910650	4835	4835	4835	4830	39
534	20231109	121100	74722215	4835	4830	4835	4830	6
535	20231109	121000	74693210	4835	4835	4835	4835	11
536	20231109	120900	74640025	4835	4835	4835	4835	2
537	20231109	120800	74630355	4835	4835	4835	4835	23
538	20231109	120700	74519150	4835	4835	4835	4835	347
539	20231109	120600	72841405	4840	4840	4840	4840	10
540	20231109	120500	72793005	4840	4840	4840	4840	24
541	20231109	120400	72676845	4850	4850	4850	4850	0
542	20231109	120300	72676845	4850	4840	4850	4840	34
543	20231109	120200	72512235	4840	4840	4840	4840	1
544	20231109	120100	72507395	4840	4840	4840	4840	26
545	20231109	120000	72381555	4845	4845	4845	4845	0
546	20231109	115900	72381555	4845	4845	4845	4845	21
547	20231109	115800	72279810	4845	4845	4845	4845	25
548	20231109	115700	72158685	4850	4850	4855	4840	1003
549	20231109	115600	67300170	4855	4855	4855	4850	810
550	20231109	115500	63371265	4855	4865	4865	4855	200
551	20231109	115400	62399920	4865	4865	4865	4865	25
552	20231109	115300	62278295	4865	4865	4865	4865	1
553	20231109	115200	62273430	4860	4865	4865	4860	30
554	20231109	115100	62127615	4855	4855	4855	4855	100
555	20231109	115000	61642115	4855	4855	4855	4855	23
556	20231109	114900	61530450	4860	4860	4860	4860	27
557	20231109	114800	61399230	4860	4860	4860	4860	0
558	20231109	114700	61399230	4860	4860	4860	4860	24
559	20231109	114600	61282590	4865	4865	4865	4865	2
560	20231109	114500	61272860	4860	4870	4870	4860	27
561	20231109	114400	61141630	4870	4870	4870	4860	1401
562	20231109	114300	54328800	4870	4870	4870	4870	24
563	20231109	114200	54211920	4870	4860	4870	4860	29
564	20231109	114100	54070950	4860	4860	4860	4860	1
565	20231109	114000	54066090	4860	4860	4860	4860	25
566	20231109	113900	53944590	4860	4860	4860	4860	0
567	20231109	113800	53944590	4860	4865	4865	4860	525
568	20231109	113700	51392715	4865	4865	4865	4865	1
569	20231109	113600	51387850	4865	4865	4865	4865	26
570	20231109	113500	51261360	4865	4865	4865	4865	3
571	20231109	113400	51246765	4865	4865	4865	4865	28
572	20231109	113300	51110545	4865	4865	4865	4865	24
573	20231109	113200	50993785	4865	4865	4865	4865	2
574	20231109	113100	50984055	4865	4865	4865	4865	27
575	20231109	113000	50852700	4865	4865	4865	4865	2
576	20231109	112900	50842970	4865	4865	4865	4865	23
577	20231109	112800	50731075	4865	4865	4865	4865	0
578	20231109	112700	50731075	4865	4865	4865	4865	28
579	20231109	112600	50594855	4865	4865	4865	4865	24
580	20231109	112500	50478095	4885	4885	4885	4885	0
581	20231109	112400	50478095	4885	4865	4885	4865	28
582	20231109	112300	50341815	4890	4865	4890	4865	7
583	20231109	112200	50307665	4860	4860	4860	4860	25
584	20231109	112100	50186165	4865	4860	4865	4860	13
585	20231109	112000	50122930	4860	4865	4865	4860	36
586	20231109	111900	49947920	4860	4860	4860	4860	2
587	20231109	111800	49938200	4860	4860	4860	4860	24
588	20231109	111700	49821560	4860	4865	4865	4860	8
589	20231109	111600	49782655	4860	4860	4860	4860	0
590	20231109	111500	49782655	4860	4860	4860	4860	23
591	20231109	111400	49670875	4875	4875	4875	4875	0
592	20231109	111300	49670875	4875	4875	4875	4875	31
593	20231109	111200	49519750	4860	4860	4860	4860	0
594	20231109	111100	49519750	4860	4875	4890	4860	43
595	20231109	111000	49310385	4860	4860	4860	4860	26
596	20231109	110900	49184025	4860	4860	4860	4860	0
597	20231109	110800	49184025	4860	4860	4860	4860	47
598	20231109	110700	48955605	4860	4860	4860	4860	3
599	20231109	110600	48941025	4870	4865	4870	4860	526
600	20231109	110500	46384640	4870	4870	4870	4870	0
601	20231109	110400	46384640	4870	4870	4870	4870	3
602	20231109	110300	46370030	4870	4865	4870	4865	12
603	20231109	110200	46311615	4865	4865	4865	4865	212
604	20231109	110100	45280235	4865	4865	4865	4865	24
605	20231109	110000	45163475	4865	4865	4865	4865	100
606	20231109	105900	44676975	4865	4870	4870	4865	971
607	20231109	105800	39948340	4865	4865	4865	4865	0
608	20231109	105700	39948340	4865	4865	4865	4865	23
609	20231109	105600	39836445	4865	4865	4865	4865	0
610	20231109	105500	39836445	4865	4865	4865	4865	26
611	20231109	105400	39709955	4865	4865	4865	4865	24
612	20231109	105300	39593195	4870	4865	4870	4865	111
613	20231109	105200	39053125	4865	4865	4865	4865	125
614	20231109	105100	38445000	4865	4870	4870	4865	203
615	20231109	105000	37457390	4870	4870	4870	4870	11
616	20231109	104900	37403820	4875	4875	4875	4875	0
617	20231109	104800	37403820	4875	4875	4875	4875	31
618	20231109	104700	37252695	4875	4875	4875	4875	0
619	20231109	104600	37252695	4875	4875	4875	4875	23
620	20231109	104500	37140570	4910	4870	4920	4870	33
621	20231109	104400	36979560	4915	4910	4915	4910	2
622	20231109	104300	36969735	4870	4870	4870	4870	24
623	20231109	104200	36852855	4875	4875	4875	4875	0
624	20231109	104100	36852855	4875	4875	4875	4875	25
625	20231109	104000	36730980	4865	4875	4875	4865	300
626	20231109	103900	35271060	4875	4870	4885	4860	1924
627	20231109	103800	25897050	4870	4870	4870	4870	27
628	20231109	103700	25765560	4880	4875	4880	4870	320
629	20231109	103600	24206770	4880	4885	4885	4875	143
630	20231109	103500	23509420	4885	4885	4885	4885	0
631	20231109	103400	23509420	4885	4885	4885	4885	26
632	20231109	103300	23382410	4890	4890	4890	4890	0
633	20231109	103200	23382410	4890	4890	4890	4890	24
634	20231109	103100	23265050	4890	4890	4890	4890	25
635	20231109	103000	23142800	4890	4895	4895	4890	200
636	20231109	102900	22163865	4895	4895	4895	4895	25
637	20231109	102800	22041490	4895	4895	4895	4895	0
638	20231109	102700	22041490	4895	4895	4895	4895	26
639	20231109	102600	21914220	4890	4895	4895	4890	300
640	20231109	102500	20447170	4895	4895	4895	4895	24
641	20231109	102400	20329690	4895	4895	4895	4895	9
642	20231109	102300	20285635	4895	4895	4895	4895	25
643	20231109	102200	20163260	4890	4875	4890	4875	31
644	20231109	102100	20012055	4880	4880	4880	4880	5
645	20231109	102000	19987655	4880	4880	4880	4880	20
646	20231109	101900	19890055	4875	4880	4880	4875	100
647	20231109	101800	19402470	4880	4895	4895	4880	226
648	20231109	101700	18299070	4895	4895	4895	4895	101
649	20231109	101600	17804675	4895	4895	4895	4895	27
650	20231109	101500	17672510	4900	4900	4900	4900	11
651	20231109	101400	17618610	4900	4900	4900	4900	50
652	20231109	101300	17373610	4900	4900	4900	4900	31
653	20231109	101200	17221710	4900	4930	4930	4900	150
654	20231109	101100	16483710	4900	4900	4900	4900	25
655	20231109	101000	16361210	4900	4900	4900	4900	2
656	20231109	100900	16351410	4900	4900	4900	4900	476
657	20231109	100800	14019010	4900	4910	4910	4900	801
658	20231109	100700	10090510	4900	4910	4910	4900	34
659	20231109	100600	9923810	4910	4900	4910	4900	28
660	20231109	100500	9786600	4905	4905	4905	4905	0
661	20231109	100400	9786600	4905	4905	4905	4905	23
662	20231109	100300	9673785	4905	4905	4905	4905	0
663	20231109	100200	9673785	4905	4905	4905	4905	25
664	20231109	100100	9551160	4905	4905	4905	4905	100
665	20231109	100000	9060660	4905	4905	4905	4905	25
666	20231109	095900	8938035	4910	4910	4910	4910	10
667	20231109	095800	8888935	4935	4925	4935	4925	7
668	20231109	095700	8854400	4910	4930	4930	4910	43
669	20231109	095600	8642870	4910	4910	4910	4910	0
670	20231109	095500	8642870	4910	4920	4925	4910	47
671	20231109	095400	8411855	4910	4910	4910	4910	0
672	20231109	095300	8411855	4910	4915	4915	4910	62
673	20231109	095200	8107240	4920	4920	4920	4920	91
674	20231109	095100	7659520	4920	4925	4925	4920	36
675	20231109	095000	7482350	4925	4925	4925	4925	5
676	20231109	094900	7457725	4925	4925	4925	4925	14
677	20231109	094800	7388775	4925	4925	4925	4925	15
678	20231109	094700	7314900	4930	4930	4930	4930	0
679	20231109	094600	7314900	4930	4930	4930	4930	24
680	20231109	094500	7196580	4930	4930	4930	4930	0
681	20231109	094400	7196580	4930	4930	4930	4930	26
682	20231109	094300	7068400	4930	4930	4930	4930	24
683	20231109	094200	6950080	4930	4940	4940	4930	416
684	20231109	094100	4897610	4940	4940	4940	4940	76
685	20231109	094000	4522170	4940	4940	4940	4940	0
686	20231109	093900	4522170	4940	4940	4940	4940	24
687	20231109	093800	4403610	4940	4940	4940	4940	0
688	20231109	093700	4403610	4940	4940	4940	4940	60
689	20231109	093600	4107210	4940	4940	4940	4940	3
690	20231109	093500	4092390	4945	4950	4950	4940	53
691	20231109	093400	3830180	4950	4950	4950	4950	27
692	20231109	093300	3696530	4955	4955	4955	4955	18
693	20231109	093200	3607340	4950	4950	4950	4950	23
694	20231109	093100	3493490	4955	4955	4955	4955	0
695	20231109	093000	3493490	4955	4955	4955	4955	7
696	20231109	092900	3458805	4950	4950	4950	4950	17
697	20231109	092800	3374655	4960	4955	4960	4955	36
698	20231109	092700	3196235	4960	4960	4960	4960	2
699	20231109	092600	3186315	4985	4985	4985	4985	0
700	20231109	092500	3186315	4985	4955	4985	4955	26
701	20231109	092400	3057425	4950	4950	4950	4950	0
702	20231109	092300	3057425	4950	4955	4955	4950	25
703	20231109	092200	2933650	5000	5000	5000	5000	0
704	20231109	092100	2933650	5000	5000	5000	5000	0
705	20231109	092000	2933650	5000	5000	5000	5000	20
706	20231109	091900	2833650	5000	4970	5000	4970	20
707	20231109	091800	2733910	4940	4940	4940	4940	0
708	20231109	091700	2733910	4940	4940	4940	4940	0
709	20231109	091600	2733910	4940	4940	4940	4940	0
710	20231109	091500	2733910	4940	4940	4940	4940	0
711	20231109	091400	2733910	4940	4940	4940	4940	0
712	20231109	091300	2733910	4940	4940	4940	4940	4
713	20231109	091200	2714150	4940	4940	4940	4940	116
714	20231109	091100	2141110	4940	4950	4950	4940	8
715	20231109	091000	2101530	4955	4965	4965	4955	122
716	20231109	090900	1496460	4970	4970	4970	4970	1
717	20231109	090800	1491490	4975	4975	4975	4975	0
718	20231109	090700	1491490	4975	4975	4975	4975	0
719	20231109	090600	1491490	4975	4975	4975	4975	0
720	20231109	090500	1491490	4975	4975	4975	4975	0
721	20231109	090400	1491490	4975	4975	4975	4975	0
722	20231109	090300	1491490	4975	4975	4975	4975	0
723	20231109	090200	1491490	4975	4975	4975	4970	298
724	20231109	090100	9955	4975	4975	4975	4975	0
725	20231109	090000	9955	4975	4980	4980	4975	2