KissMeData/271830/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205300	189862660	3010	3010	3010	3010	2136
3	20231106	205200	189862660	3010	3010	3010	3010	0
4	20231106	205100	189862660	3010	3010	3010	3010	0
5	20231106	205000	189862660	3010	3010	3010	3010	0
6	20231106	204900	189862660	3010	3010	3010	3010	0
7	20231106	204800	189862660	3010	3010	3010	3010	0
8	20231106	204700	189862660	3010	3010	3010	3010	0
9	20231106	204600	189862660	3010	3010	3010	3010	0
10	20231106	204500	189862660	3010	3010	3010	3010	0
11	20231106	204400	189862660	3010	3010	3010	3010	0
12	20231106	204300	189862660	3010	3010	3010	3010	0
13	20231106	204200	189862660	3010	3010	3010	3010	0
14	20231106	204100	189862660	3010	3010	3010	3010	0
15	20231106	204000	189862660	3010	3010	3010	3010	0
16	20231106	203900	189862660	3010	3010	3010	3010	0
17	20231106	203800	189862660	3010	3010	3010	3010	0
18	20231106	203700	189862660	3010	3010	3010	3010	0
19	20231106	203600	189862660	3010	3010	3010	3010	0
20	20231106	203500	189862660	3010	3010	3010	3010	0
21	20231106	203400	189862660	3010	3010	3010	3010	0
22	20231106	203300	189862660	3010	3010	3010	3010	0
23	20231106	203200	189862660	3010	3010	3010	3010	0
24	20231106	203100	189862660	3010	3010	3010	3010	0
25	20231106	203000	189862660	3010	3010	3010	3010	0
26	20231106	202900	189862660	3010	3010	3010	3010	0
27	20231106	202800	189862660	3010	3010	3010	3010	0
28	20231106	202700	189862660	3010	3010	3010	3010	0
29	20231106	202600	189862660	3010	3010	3010	3010	0
30	20231106	202500	189862660	3010	3010	3010	3010	0
31	20231106	202400	189862660	3010	3010	3010	3010	0
32	20231106	202300	189862660	3010	3010	3010	3010	2136
33	20231106	202200	189862660	3010	3010	3010	3010	0
34	20231106	202100	189862660	3010	3010	3010	3010	0
35	20231106	202000	189862660	3010	3010	3010	3010	0
36	20231106	201900	189862660	3010	3010	3010	3010	0
37	20231106	201800	189862660	3010	3010	3010	3010	0
38	20231106	201700	189862660	3010	3010	3010	3010	0
39	20231106	201600	189862660	3010	3010	3010	3010	0
40	20231106	201500	189862660	3010	3010	3010	3010	0
41	20231106	201400	189862660	3010	3010	3010	3010	0
42	20231106	201300	189862660	3010	3010	3010	3010	0
43	20231106	201200	189862660	3010	3010	3010	3010	0
44	20231106	201100	189862660	3010	3010	3010	3010	0
45	20231106	201000	189862660	3010	3010	3010	3010	0
46	20231106	200900	189862660	3010	3010	3010	3010	0
47	20231106	200800	189862660	3010	3010	3010	3010	0
48	20231106	200700	189862660	3010	3010	3010	3010	0
49	20231106	200600	189862660	3010	3010	3010	3010	0
50	20231106	200500	189862660	3010	3010	3010	3010	0
51	20231106	200400	189862660	3010	3010	3010	3010	0
52	20231106	200300	189862660	3010	3010	3010	3010	0
53	20231106	200200	189862660	3010	3010	3010	3010	0
54	20231106	200100	189862660	3010	3010	3010	3010	0
55	20231106	200000	189862660	3010	3010	3010	3010	0
56	20231106	195900	189862660	3010	3010	3010	3010	0
57	20231106	195800	189862660	3010	3010	3010	3010	0
58	20231106	195700	189862660	3010	3010	3010	3010	0
59	20231106	195600	189862660	3010	3010	3010	3010	0
60	20231106	195500	189862660	3010	3010	3010	3010	0
61	20231106	195400	189862660	3010	3010	3010	3010	0
62	20231106	195300	189862660	3010	3010	3010	3010	2136
63	20231106	195200	189862660	3010	3010	3010	3010	0
64	20231106	195100	189862660	3010	3010	3010	3010	0
65	20231106	195000	189862660	3010	3010	3010	3010	0
66	20231106	194900	189862660	3010	3010	3010	3010	0
67	20231106	194800	189862660	3010	3010	3010	3010	0
68	20231106	194700	189862660	3010	3010	3010	3010	0
69	20231106	194600	189862660	3010	3010	3010	3010	0
70	20231106	194500	189862660	3010	3010	3010	3010	0
71	20231106	194400	189862660	3010	3010	3010	3010	0
72	20231106	194300	189862660	3010	3010	3010	3010	0
73	20231106	194200	189862660	3010	3010	3010	3010	0
74	20231106	194100	189862660	3010	3010	3010	3010	0
75	20231106	194000	189862660	3010	3010	3010	3010	0
76	20231106	193900	189862660	3010	3010	3010	3010	0
77	20231106	193800	189862660	3010	3010	3010	3010	0
78	20231106	193700	189862660	3010	3010	3010	3010	0
79	20231106	193600	189862660	3010	3010	3010	3010	0
80	20231106	193500	189862660	3010	3010	3010	3010	0
81	20231106	193400	189862660	3010	3010	3010	3010	0
82	20231106	193300	189862660	3010	3010	3010	3010	0
83	20231106	193200	189862660	3010	3010	3010	3010	0
84	20231106	193100	189862660	3010	3010	3010	3010	0
85	20231106	193000	189862660	3010	3010	3010	3010	0
86	20231106	192900	189862660	3010	3010	3010	3010	0
87	20231106	192800	189862660	3010	3010	3010	3010	0
88	20231106	192700	189862660	3010	3010	3010	3010	0
89	20231106	192600	189862660	3010	3010	3010	3010	0
90	20231106	192500	189862660	3010	3010	3010	3010	0
91	20231106	192400	189862660	3010	3010	3010	3010	0
92	20231106	192300	189862660	3010	3010	3010	3010	2136
93	20231106	192200	189862660	3010	3010	3010	3010	0
94	20231106	192100	189862660	3010	3010	3010	3010	0
95	20231106	192000	189862660	3010	3010	3010	3010	0
96	20231106	191900	189862660	3010	3010	3010	3010	0
97	20231106	191800	189862660	3010	3010	3010	3010	0
98	20231106	191700	189862660	3010	3010	3010	3010	0
99	20231106	191600	189862660	3010	3010	3010	3010	0
100	20231106	191500	189862660	3010	3010	3010	3010	0
101	20231106	191400	189862660	3010	3010	3010	3010	0
102	20231106	191300	189862660	3010	3010	3010	3010	0
103	20231106	191200	189862660	3010	3010	3010	3010	0
104	20231106	191100	189862660	3010	3010	3010	3010	0
105	20231106	191000	189862660	3010	3010	3010	3010	0
106	20231106	190900	189862660	3010	3010	3010	3010	0
107	20231106	190800	189862660	3010	3010	3010	3010	0
108	20231106	190700	189862660	3010	3010	3010	3010	0
109	20231106	190600	189862660	3010	3010	3010	3010	0
110	20231106	190500	189862660	3010	3010	3010	3010	0
111	20231106	190400	189862660	3010	3010	3010	3010	0
112	20231106	190300	189862660	3010	3010	3010	3010	0
113	20231106	190200	189862660	3010	3010	3010	3010	0
114	20231106	190100	189862660	3010	3010	3010	3010	0
115	20231106	190000	189862660	3010	3010	3010	3010	0
116	20231106	185900	189862660	3010	3010	3010	3010	0
117	20231106	185800	189862660	3010	3010	3010	3010	0
118	20231106	185700	189862660	3010	3010	3010	3010	0
119	20231106	185600	189862660	3010	3010	3010	3010	0
120	20231106	185500	189862660	3010	3010	3010	3010	0
121	20231106	185400	189862660	3010	3010	3010	3010	0
122	20231106	185300	189862660	3010	3010	3010	3010	2136
123	20231106	185200	189862660	3010	3010	3010	3010	0
124	20231106	185100	189862660	3010	3010	3010	3010	0
125	20231106	185000	189862660	3010	3010	3010	3010	0
126	20231106	184900	189862660	3010	3010	3010	3010	0
127	20231106	184800	189862660	3010	3010	3010	3010	0
128	20231106	184700	189862660	3010	3010	3010	3010	0
129	20231106	184600	189862660	3010	3010	3010	3010	0
130	20231106	184500	189862660	3010	3010	3010	3010	0
131	20231106	184400	189862660	3010	3010	3010	3010	0
132	20231106	184300	189862660	3010	3010	3010	3010	0
133	20231106	184200	189862660	3010	3010	3010	3010	0
134	20231106	184100	189862660	3010	3010	3010	3010	0
135	20231106	184000	189862660	3010	3010	3010	3010	0
136	20231106	183900	189862660	3010	3010	3010	3010	0
137	20231106	183800	189862660	3010	3010	3010	3010	0
138	20231106	183700	189862660	3010	3010	3010	3010	0
139	20231106	183600	189862660	3010	3010	3010	3010	0
140	20231106	183500	189862660	3010	3010	3010	3010	0
141	20231106	183400	189862660	3010	3010	3010	3010	0
142	20231106	183300	189862660	3010	3010	3010	3010	0
143	20231106	183200	189862660	3010	3010	3010	3010	0
144	20231106	183100	189862660	3010	3010	3010	3010	0
145	20231106	183000	189862660	3010	3010	3010	3010	0
146	20231106	182900	189862660	3010	3010	3010	3010	0
147	20231106	182800	189862660	3010	3010	3010	3010	0
148	20231106	182700	189862660	3010	3010	3010	3010	0
149	20231106	182600	189862660	3010	3010	3010	3010	0
150	20231106	182500	189862660	3010	3010	3010	3010	0
151	20231106	182400	189862660	3010	3010	3010	3010	0
152	20231106	182300	189862660	3010	3010	3010	3010	2136
153	20231106	182200	189862660	3010	3010	3010	3010	0
154	20231106	182100	189862660	3010	3010	3010	3010	0
155	20231106	182000	189862660	3010	3010	3010	3010	0
156	20231106	181900	189862660	3010	3010	3010	3010	0
157	20231106	181800	189862660	3010	3010	3010	3010	0
158	20231106	181700	189862660	3010	3010	3010	3010	0
159	20231106	181600	189862660	3010	3010	3010	3010	0
160	20231106	181500	189862660	3010	3010	3010	3010	0
161	20231106	181400	189862660	3010	3010	3010	3010	0
162	20231106	181300	189862660	3010	3010	3010	3010	0
163	20231106	181200	189862660	3010	3010	3010	3010	0
164	20231106	181100	189862660	3010	3010	3010	3010	0
165	20231106	181000	189862660	3010	3010	3010	3010	0
166	20231106	180900	189862660	3010	3010	3010	3010	0
167	20231106	180800	189862660	3010	3010	3010	3010	0
168	20231106	180700	189862660	3010	3010	3010	3010	0
169	20231106	180600	189862660	3010	3010	3010	3010	0
170	20231106	180500	189862660	3010	3010	3010	3010	0
171	20231106	180400	189862660	3010	3010	3010	3010	0
172	20231106	180300	189862660	3010	3010	3010	3010	0
173	20231106	180200	189862660	3010	3010	3010	3010	0
174	20231106	180100	189862660	3010	3010	3010	3010	0
175	20231106	180000	189862660	3010	3010	3010	3010	0
176	20231106	175900	189862660	3010	3010	3010	3010	0
177	20231106	175800	189862660	3010	3010	3010	3010	0
178	20231106	175700	189862660	3010	3010	3010	3010	0
179	20231106	175600	189862660	3010	3010	3010	3010	0
180	20231106	175500	189862660	3010	3010	3010	3010	0
181	20231106	175400	189862660	3010	3010	3010	3010	0
182	20231106	175300	189862660	3010	3010	3010	3010	2136
183	20231106	175200	189862660	3010	3010	3010	3010	0
184	20231106	175100	189862660	3010	3010	3010	3010	0
185	20231106	175000	189862660	3010	3010	3010	3010	0
186	20231106	174900	189862660	3010	3010	3010	3010	0
187	20231106	174800	189862660	3010	3010	3010	3010	0
188	20231106	174700	189862660	3010	3010	3010	3010	0
189	20231106	174600	189862660	3010	3010	3010	3010	0
190	20231106	174500	189862660	3010	3010	3010	3010	0
191	20231106	174400	189862660	3010	3010	3010	3010	0
192	20231106	174300	189862660	3010	3010	3010	3010	0
193	20231106	174200	189862660	3010	3010	3010	3010	0
194	20231106	174100	189862660	3010	3010	3010	3010	0
195	20231106	174000	189862660	3010	3010	3010	3010	0
196	20231106	173900	189862660	3010	3010	3010	3010	0
197	20231106	173800	189862660	3010	3010	3010	3010	0
198	20231106	173700	189862660	3010	3010	3010	3010	0
199	20231106	173600	189862660	3010	3010	3010	3010	0
200	20231106	173500	189862660	3010	3010	3010	3010	0
201	20231106	173400	189862660	3010	3010	3010	3010	0
202	20231106	173300	189862660	3010	3010	3010	3010	0
203	20231106	173200	189862660	3010	3010	3010	3010	0
204	20231106	173100	189862660	3010	3010	3010	3010	0
205	20231106	173000	189862660	3010	3010	3010	3010	0
206	20231106	172900	189862660	3010	3010	3010	3010	0
207	20231106	172800	189862660	3010	3010	3010	3010	0
208	20231106	172700	189862660	3010	3010	3010	3010	0
209	20231106	172600	189862660	3010	3010	3010	3010	0
210	20231106	172500	189862660	3010	3010	3010	3010	0
211	20231106	172400	189862660	3010	3010	3010	3010	0
212	20231106	172300	189862660	3010	3010	3010	3010	2136
213	20231106	172200	189862660	3010	3010	3010	3010	0
214	20231106	172100	189862660	3010	3010	3010	3010	0
215	20231106	172000	189862660	3010	3010	3010	3010	0
216	20231106	171900	189862660	3010	3010	3010	3010	0
217	20231106	171800	189862660	3010	3010	3010	3010	0
218	20231106	171700	189862660	3010	3010	3010	3010	0
219	20231106	171600	189862660	3010	3010	3010	3010	0
220	20231106	171500	189862660	3010	3010	3010	3010	0
221	20231106	171400	189862660	3010	3010	3010	3010	0
222	20231106	171300	189862660	3010	3010	3010	3010	0
223	20231106	171200	189862660	3010	3010	3010	3010	0
224	20231106	171100	189862660	3010	3010	3010	3010	0
225	20231106	171000	189862660	3010	3010	3010	3010	0
226	20231106	170900	189862660	3010	3010	3010	3010	0
227	20231106	170800	189862660	3010	3010	3010	3010	0
228	20231106	170700	189862660	3010	3010	3010	3010	0
229	20231106	170600	189862660	3010	3010	3010	3010	0
230	20231106	170500	189862660	3010	3010	3010	3010	0
231	20231106	170400	189862660	3010	3010	3010	3010	0
232	20231106	170300	189862660	3010	3010	3010	3010	0
233	20231106	170200	189862660	3010	3010	3010	3010	0
234	20231106	170100	189862660	3010	3010	3010	3010	0
235	20231106	170000	189862660	3010	3010	3010	3010	0
236	20231106	165900	189862660	3010	3010	3010	3010	0
237	20231106	165800	189862660	3010	3010	3010	3010	0
238	20231106	165700	189862660	3010	3010	3010	3010	0
239	20231106	165600	189862660	3010	3010	3010	3010	0
240	20231106	165500	189862660	3010	3010	3010	3010	0
241	20231106	165400	189862660	3010	3010	3010	3010	0
242	20231106	165300	189862660	3010	3010	3010	3010	2136
243	20231106	165200	189862660	3010	3010	3010	3010	0
244	20231106	165100	189862660	3010	3010	3010	3010	0
245	20231106	165000	189862660	3010	3010	3010	3010	0
246	20231106	164900	189862660	3010	3010	3010	3010	0
247	20231106	164800	189862660	3010	3010	3010	3010	0
248	20231106	164700	189862660	3010	3010	3010	3010	0
249	20231106	164600	189862660	3010	3010	3010	3010	0
250	20231106	164500	189862660	3010	3010	3010	3010	0
251	20231106	164400	189862660	3010	3010	3010	3010	0
252	20231106	164300	189862660	3010	3010	3010	3010	0
253	20231106	164200	189862660	3010	3010	3010	3010	0
254	20231106	164100	189862660	3010	3010	3010	3010	0
255	20231106	164000	189862660	3010	3010	3010	3010	0
256	20231106	163900	189862660	3010	3010	3010	3010	0
257	20231106	163800	189862660	3010	3010	3010	3010	0
258	20231106	163700	189862660	3010	3010	3010	3010	0
259	20231106	163600	189862660	3010	3010	3010	3010	0
260	20231106	163500	189862660	3010	3010	3010	3010	0
261	20231106	163400	189862660	3010	3010	3010	3010	0
262	20231106	163300	189862660	3010	3010	3010	3010	0
263	20231106	163200	189862660	3010	3010	3010	3010	0
264	20231106	163100	189862660	3010	3010	3010	3010	0
265	20231106	163000	189862660	3010	3010	3010	3010	0
266	20231106	162900	189862660	3010	3010	3010	3010	0
267	20231106	162800	189862660	3010	3010	3010	3010	0
268	20231106	162700	189862660	3010	3010	3010	3010	0
269	20231106	162600	189862660	3010	3010	3010	3010	0
270	20231106	162500	189862660	3010	3010	3010	3010	0
271	20231106	162400	189862660	3010	3010	3010	3010	0
272	20231106	162300	189862660	3010	3010	3010	3010	2136
273	20231106	162200	189862660	3010	3010	3010	3010	0
274	20231106	162100	189862660	3010	3010	3010	3010	0
275	20231106	162000	189862660	3010	3010	3010	3010	0
276	20231106	161900	189862660	3010	3010	3010	3010	0
277	20231106	161800	189862660	3010	3010	3010	3010	0
278	20231106	161700	189862660	3010	3010	3010	3010	0
279	20231106	161600	189862660	3010	3010	3010	3010	0
280	20231106	161500	189862660	3010	3010	3010	3010	0
281	20231106	161400	189862660	3010	3010	3010	3010	0
282	20231106	161300	189862660	3010	3010	3010	3010	0
283	20231106	161200	189862660	3010	3010	3010	3010	0
284	20231106	161100	189862660	3010	3010	3010	3010	0
285	20231106	161000	189862660	3010	3010	3010	3010	0
286	20231106	160900	189862660	3010	3010	3010	3010	0
287	20231106	160800	189862660	3010	3010	3010	3010	0
288	20231106	160700	189862660	3010	3010	3010	3010	0
289	20231106	160600	189862660	3010	3010	3010	3010	0
290	20231106	160500	189862660	3010	3010	3010	3010	0
291	20231106	160400	189862660	3010	3010	3010	3010	0
292	20231106	160300	189862660	3010	3010	3010	3010	0
293	20231106	160200	189862660	3010	3010	3010	3010	0
294	20231106	160100	189862660	3010	3010	3010	3010	0
295	20231106	160000	189862660	3010	3010	3010	3010	0
296	20231106	155900	189862660	3010	3010	3010	3010	0
297	20231106	155800	189862660	3010	3010	3010	3010	0
298	20231106	155700	189862660	3010	3010	3010	3010	0
299	20231106	155600	189862660	3010	3010	3010	3010	0
300	20231106	155500	189862660	3010	3010	3010	3010	0
301	20231106	155400	189862660	3010	3010	3010	3010	0
302	20231106	155300	189862660	3010	3010	3010	3010	2136
303	20231106	155200	189862660	3010	3010	3010	3010	0
304	20231106	155100	189862660	3010	3010	3010	3010	0
305	20231106	155000	189862660	3010	3010	3010	3010	0
306	20231106	154900	189862660	3010	3010	3010	3010	0
307	20231106	154800	189862660	3010	3010	3010	3010	0
308	20231106	154700	189862660	3010	3010	3010	3010	0
309	20231106	154600	189862660	3010	3010	3010	3010	0
310	20231106	154500	189862660	3010	3010	3010	3010	0
311	20231106	154400	189862660	3010	3010	3010	3010	0
312	20231106	154300	189862660	3010	3010	3010	3010	0
313	20231106	154200	189862660	3010	3010	3010	3010	0
314	20231106	154100	189862660	3010	3010	3010	3010	0
315	20231106	154000	189862660	3010	3010	3010	3010	0
316	20231106	153900	189862660	3010	3010	3010	3010	0
317	20231106	153800	189862660	3010	3010	3010	3010	0
318	20231106	153700	189862660	3010	3010	3010	3010	0
319	20231106	153600	189862660	3010	3010	3010	3010	0
320	20231106	153500	189862660	3010	3010	3010	3010	0
321	20231106	153400	189862660	3010	3010	3010	3010	0
322	20231106	153300	189862660	3010	3010	3010	3010	0
323	20231106	153200	189862660	3010	3010	3010	3010	0
324	20231106	153100	189862660	3010	3010	3010	3010	0
325	20231106	153000	189862660	3010	3010	3010	3010	2136
326	20231106	152900	183433300	2995	2995	2995	2995	0
327	20231106	152800	183433300	2995	2995	2995	2995	0
328	20231106	152700	183433300	2995	2995	2995	2995	0
329	20231106	152600	183433300	2995	2995	2995	2995	0
330	20231106	152500	183433300	2995	2995	2995	2995	0
331	20231106	152400	183433300	2995	2995	2995	2995	0
332	20231106	152300	183433300	2995	2995	2995	2995	0
333	20231106	152200	183433300	2995	2995	2995	2995	0
334	20231106	152100	183433300	2995	2995	2995	2995	0
335	20231106	152000	183433300	2995	2995	2995	2995	0
336	20231106	151900	183433300	2995	2995	2995	2995	148
337	20231106	151800	182990040	2995	2995	2995	2995	181
338	20231106	151700	182447945	2995	2990	2995	2990	944
339	20231106	151600	179622875	2990	2990	2990	2990	23
340	20231106	151500	179554105	2995	2985	2995	2985	173
341	20231106	151400	179036060	2980	2980	2980	2980	0
342	20231106	151300	179036060	2980	2980	2980	2980	0
343	20231106	151200	179036060	2980	2980	2980	2980	3
344	20231106	151100	179027120	2975	2975	2975	2975	1
345	20231106	151000	179024145	2995	2995	2995	2995	1
346	20231106	150900	179021150	2975	2980	2980	2975	1412
347	20231106	150800	174818245	2975	2995	2995	2975	4270
348	20231106	150700	162073620	3000	3000	3000	2995	220
349	20231106	150600	161413645	2995	2995	3000	2995	661
350	20231106	150500	159431450	2995	2995	2995	2995	82
351	20231106	150400	159185860	2995	3000	3000	2995	185
352	20231106	150300	158631060	3000	3000	3000	3000	51
353	20231106	150200	158478060	3010	3010	3010	3010	500
354	20231106	150100	156973060	3005	3005	3005	3005	0
355	20231106	150000	156973060	3005	3000	3005	3000	22
356	20231106	145900	156907005	3005	3005	3005	3005	100
357	20231106	145800	156606505	3010	3000	3010	3000	625
358	20231106	145700	154729020	3000	3000	3000	3000	100
359	20231106	145600	154429020	3000	3000	3000	3000	148
360	20231106	145500	153985020	3000	2995	3005	2995	1055
361	20231106	145400	150819515	3000	3000	3000	3000	0
362	20231106	145300	150819515	3000	2995	3000	2995	1000
363	20231106	145200	147819630	2980	2980	2980	2980	0
364	20231106	145100	147819630	2980	2980	2980	2980	200
365	20231106	145000	147223630	2995	2990	2995	2990	776
366	20231106	144900	144899610	2990	2990	2990	2990	0
367	20231106	144800	144899610	2990	2990	2990	2990	44
368	20231106	144700	144768050	2990	2990	2990	2990	0
369	20231106	144600	144768050	2990	2990	2990	2990	18
370	20231106	144500	144714230	2990	2990	2990	2990	0
371	20231106	144400	144714230	2990	2990	2990	2990	0
372	20231106	144300	144714230	2990	2990	2990	2990	0
373	20231106	144200	144714230	2990	2990	2990	2990	0
374	20231106	144100	144714230	2990	2990	2990	2990	3
375	20231106	144000	144705260	2990	2990	2990	2990	1
376	20231106	143900	144702270	2985	2980	2985	2980	2
377	20231106	143800	144696305	2990	2990	2990	2990	1
378	20231106	143700	144693315	2980	2980	2980	2980	0
379	20231106	143600	144693315	2980	2980	2980	2980	0
380	20231106	143500	144693315	2980	2980	2980	2980	0
381	20231106	143400	144693315	2980	2980	2980	2980	0
382	20231106	143300	144693315	2980	2980	2980	2980	11
383	20231106	143200	144660535	2990	2990	2990	2990	210
384	20231106	143100	144032635	2990	2990	2990	2990	11
385	20231106	143000	143999745	2995	2995	2995	2995	0
386	20231106	142900	143999745	2995	2990	2995	2990	615
387	20231106	142800	142159995	2990	2990	2990	2990	3392
388	20231106	142700	132017915	2990	2990	2990	2990	11
389	20231106	142600	131985025	2995	2995	2995	2995	0
390	20231106	142500	131985025	2995	2995	2995	2995	1083
391	20231106	142400	128741440	2995	2995	2995	2995	100
392	20231106	142300	128441940	2990	2990	2990	2990	2500
393	20231106	142200	120966940	2985	2985	2985	2985	11
394	20231106	142100	120934105	2985	2985	2990	2985	23
395	20231106	142000	120865445	2985	2985	2985	2985	131
396	20231106	141900	120474410	2985	2980	2985	2980	371
397	20231106	141800	119367155	2985	2980	2985	2980	401
398	20231106	141700	118170175	2980	2980	2980	2980	13
399	20231106	141600	118131435	2980	2980	2980	2980	0
400	20231106	141500	118131435	2980	2980	2980	2980	0
401	20231106	141400	118131435	2980	2980	2980	2980	11
402	20231106	141300	118098655	2985	2985	2985	2985	19
403	20231106	141200	118041940	2985	2985	2985	2985	38
404	20231106	141100	117928510	2980	2980	2980	2980	28
405	20231106	141000	117845070	2980	2980	2980	2980	0
406	20231106	140900	117845070	2980	2980	2980	2980	3
407	20231106	140800	117836130	2975	2975	2975	2975	0
408	20231106	140700	117836130	2975	2975	2975	2975	0
409	20231106	140600	117836130	2975	2975	2975	2975	0
410	20231106	140500	117836130	2975	2975	2975	2975	0
411	20231106	140400	117836130	2975	2975	2975	2975	0
412	20231106	140300	117836130	2975	2975	2975	2975	0
413	20231106	140200	117836130	2975	2975	2975	2975	0
414	20231106	140100	117836130	2975	2975	2975	2975	0
415	20231106	140000	117836130	2975	2975	2975	2975	11
416	20231106	135900	117803405	2975	2975	2975	2975	0
417	20231106	135800	117803405	2975	2975	2975	2975	0
418	20231106	135700	117803405	2975	2975	2975	2975	0
419	20231106	135600	117803405	2975	2975	2975	2975	0
420	20231106	135500	117803405	2975	2975	2975	2975	0
421	20231106	135400	117803405	2975	2975	2975	2975	0
422	20231106	135300	117803405	2975	2975	2975	2975	0
423	20231106	135200	117803405	2975	2975	2975	2975	35
424	20231106	135100	117699280	2975	2975	2975	2975	0
425	20231106	135000	117699280	2975	2975	2975	2975	1
426	20231106	134900	117696305	2980	2980	2980	2980	0
427	20231106	134800	117696305	2980	2980	2980	2980	0
428	20231106	134700	117696305	2980	2980	2980	2980	0
429	20231106	134600	117696305	2980	2980	2980	2980	0
430	20231106	134500	117696305	2980	2980	2980	2980	0
431	20231106	134400	117696305	2980	2980	2980	2980	0
432	20231106	134300	117696305	2980	2980	2980	2980	1011
433	20231106	134200	114683525	2970	2970	2970	2970	0
434	20231106	134100	114683525	2970	2970	2970	2970	0
435	20231106	134000	114683525	2970	2970	2970	2970	0
436	20231106	133900	114683525	2970	2970	2970	2970	0
437	20231106	133800	114683525	2970	2970	2970	2970	0
438	20231106	133700	114683525	2970	2970	2970	2970	0
439	20231106	133600	114683525	2970	2970	2970	2970	4
440	20231106	133500	114671645	2965	2965	2965	2965	0
441	20231106	133400	114671645	2965	2965	2965	2965	0
442	20231106	133300	114671645	2965	2965	2965	2965	0
443	20231106	133200	114671645	2965	2965	2965	2965	1
444	20231106	133100	114668680	2980	2980	2980	2980	0
445	20231106	133000	114668680	2980	2980	2980	2980	67
446	20231106	132900	114469020	2980	2980	2980	2980	20
447	20231106	132800	114409420	2985	2985	2985	2985	0
448	20231106	132700	114409420	2985	2985	2985	2985	0
449	20231106	132600	114409420	2985	2985	2985	2985	6
450	20231106	132500	114391510	2985	2985	2985	2985	31
451	20231106	132400	114298975	2985	2985	2985	2985	20
452	20231106	132300	114239275	2985	2985	2985	2985	29
453	20231106	132200	114152710	2985	2985	2985	2985	131
454	20231106	132100	113761675	2985	2985	2985	2985	33
455	20231106	132000	113663170	2985	2985	2985	2985	19
456	20231106	131900	113606455	2985	2985	2985	2985	803
457	20231106	131800	111209500	2985	2985	2985	2985	600
458	20231106	131700	109418500	2985	2980	2985	2980	942
459	20231106	131600	106606760	2980	2970	2980	2970	635
460	20231106	131500	104715205	2970	2970	2970	2970	3
461	20231106	131400	104706295	2965	2965	2965	2965	0
462	20231106	131300	104706295	2965	2965	2965	2965	0
463	20231106	131200	104706295	2965	2965	2965	2965	0
464	20231106	131100	104706295	2965	2965	2965	2965	0
465	20231106	131000	104706295	2965	2965	2965	2965	0
466	20231106	130900	104706295	2965	2965	2965	2965	0
467	20231106	130800	104706295	2965	2965	2965	2965	11
468	20231106	130700	104673680	2965	2965	2965	2965	0
469	20231106	130600	104673680	2965	2965	2965	2965	0
470	20231106	130500	104673680	2965	2965	2965	2965	0
471	20231106	130400	104673680	2965	2965	2965	2965	0
472	20231106	130300	104673680	2965	2965	2965	2965	0
473	20231106	130200	104673680	2965	2965	2965	2965	0
474	20231106	130100	104673680	2965	2965	2965	2965	0
475	20231106	130000	104673680	2965	2965	2965	2965	0
476	20231106	125900	104673680	2965	2965	2965	2965	0
477	20231106	125800	104673680	2965	2965	2965	2965	0
478	20231106	125700	104673680	2965	2965	2965	2965	1
479	20231106	125600	104670715	2980	2980	2980	2980	0
480	20231106	125500	104670715	2980	2980	2980	2980	80
481	20231106	125400	104432315	2980	2980	2980	2980	0
482	20231106	125300	104432315	2980	2980	2980	2980	1
483	20231106	125200	104429335	2980	2980	2980	2980	0
484	20231106	125100	104429335	2980	2965	2980	2965	1000
485	20231106	125000	101454610	2960	2960	2960	2960	0
486	20231106	124900	101454610	2960	2960	2960	2960	0
487	20231106	124800	101454610	2960	2960	2960	2960	1
488	20231106	124700	101451650	2965	2965	2965	2965	1
489	20231106	124600	101448685	2965	2965	2965	2965	0
490	20231106	124500	101448685	2965	2965	2965	2965	50
491	20231106	124400	101300435	2965	2965	2965	2965	0
492	20231106	124300	101300435	2965	2965	2965	2965	0
493	20231106	124200	101300435	2965	2965	2965	2965	24
494	20231106	124100	101229275	2965	2965	2965	2965	2
495	20231106	124000	101223345	2965	2965	2965	2965	10
496	20231106	123900	101193695	2965	2965	2965	2965	8
497	20231106	123800	101169975	2970	2970	2970	2970	8
498	20231106	123700	101146215	2970	2970	2970	2970	479
499	20231106	123600	99723585	2970	2970	2970	2970	0
500	20231106	123500	99723585	2970	2970	2970	2970	0
501	20231106	123400	99723585	2970	2970	2970	2970	10
502	20231106	123300	99693885	2970	2970	2970	2970	10
503	20231106	123200	99664185	2970	2970	2970	2970	14
504	20231106	123100	99622605	2970	2970	2970	2970	100
505	20231106	123000	99325605	2950	2950	2950	2950	0
506	20231106	122900	99325605	2950	2955	2955	2950	600
507	20231106	122800	97555595	2950	2950	2950	2950	0
508	20231106	122700	97555595	2950	2950	2950	2950	0
509	20231106	122600	97555595	2950	2950	2950	2950	0
510	20231106	122500	97555595	2950	2950	2950	2950	0
511	20231106	122400	97555595	2950	2950	2950	2950	0
512	20231106	122300	97555595	2950	2950	2950	2950	0
513	20231106	122200	97555595	2950	2950	2950	2950	1
514	20231106	122100	97552645	2950	2960	2960	2950	500
515	20231106	122000	96075445	2960	2960	2960	2960	0
516	20231106	121900	96075445	2960	2960	2960	2960	0
517	20231106	121800	96075445	2960	2960	2960	2960	0
518	20231106	121700	96075445	2960	2960	2960	2960	100
519	20231106	121600	95779445	2970	2970	2970	2970	1
520	20231106	121500	95776475	2960	2960	2960	2960	1
521	20231106	121400	95773515	2960	2960	2960	2960	0
522	20231106	121300	95773515	2960	2960	2960	2960	0
523	20231106	121200	95773515	2960	2960	2960	2960	0
524	20231106	121100	95773515	2960	2960	2960	2960	0
525	20231106	121000	95773515	2960	2960	2960	2960	0
526	20231106	120900	95773515	2960	2965	2965	2960	6
527	20231106	120800	95755730	2965	2965	2965	2965	272
528	20231106	120700	94949250	2965	2965	2965	2965	0
529	20231106	120600	94949250	2965	2965	2965	2965	20
530	20231106	120500	94889950	2970	2970	2970	2970	90
531	20231106	120400	94622650	2970	2970	2970	2970	0
532	20231106	120300	94622650	2970	2970	2970	2970	1
533	20231106	120200	94619680	2970	2970	2970	2970	0
534	20231106	120100	94619680	2970	2970	2970	2970	3
535	20231106	120000	94610770	2970	2970	2970	2970	2
536	20231106	115900	94604830	2980	2980	2980	2980	0
537	20231106	115800	94604830	2980	2980	2980	2980	1
538	20231106	115700	94601850	2970	2980	2980	2970	42
539	20231106	115600	94476720	2980	2980	2980	2980	149
540	20231106	115500	94032700	2980	2980	2980	2980	384
541	20231106	115400	92888380	2980	2980	2980	2980	2
542	20231106	115300	92882420	2980	2980	2980	2980	0
543	20231106	115200	92882420	2980	2980	2980	2980	0
544	20231106	115100	92882420	2980	2975	2980	2975	314
545	20231106	115000	91947265	2975	2975	2975	2975	0
546	20231106	114900	91947265	2975	2975	2975	2975	0
547	20231106	114800	91947265	2975	2975	2975	2975	0
548	20231106	114700	91947265	2975	2970	2975	2970	188
549	20231106	114600	91388460	2970	2970	2970	2970	50
550	20231106	114500	91239960	2975	2975	2975	2975	0
551	20231106	114400	91239960	2975	2975	2975	2975	0
552	20231106	114300	91239960	2975	2970	2975	2970	75
553	20231106	114200	91016855	2980	2980	2980	2980	0
554	20231106	114100	91016855	2980	2980	2980	2980	0
555	20231106	114000	91016855	2980	2980	2980	2980	0
556	20231106	113900	91016855	2980	2980	2980	2980	0
557	20231106	113800	91016855	2980	2980	2980	2980	0
558	20231106	113700	91016855	2980	2965	2985	2965	600
559	20231106	113600	89229805	2960	2960	2960	2960	11
560	20231106	113500	89197245	2960	2960	2960	2960	0
561	20231106	113400	89197245	2960	2960	2960	2960	1500
562	20231106	113300	84757245	2965	2965	2965	2965	0
563	20231106	113200	84757245	2965	2965	2965	2965	0
564	20231106	113100	84757245	2965	2965	2965	2965	0
565	20231106	113000	84757245	2965	2965	2965	2965	0
566	20231106	112900	84757245	2965	2965	2965	2965	10
567	20231106	112800	84727595	2960	2960	2960	2960	0
568	20231106	112700	84727595	2960	2960	2960	2960	11
569	20231106	112600	84695035	2965	2965	2965	2965	0
570	20231106	112500	84695035	2965	2965	2965	2965	0
571	20231106	112400	84695035	2965	2965	2965	2965	0
572	20231106	112300	84695035	2965	2965	2965	2965	0
573	20231106	112200	84695035	2965	2965	2965	2965	0
574	20231106	112100	84695035	2965	2955	2965	2955	6
575	20231106	112000	84677265	2960	2965	2965	2960	152
576	20231106	111900	84227325	2965	2965	2965	2965	1
577	20231106	111800	84224360	2960	2960	2960	2960	1
578	20231106	111700	84221400	2955	2955	2955	2955	0
579	20231106	111600	84221400	2955	2955	2955	2955	0
580	20231106	111500	84221400	2955	2980	2980	2955	325
581	20231106	111400	83253500	2980	2960	2980	2960	500
582	20231106	111300	81766625	2955	2955	2955	2955	0
583	20231106	111200	81766625	2955	2955	2955	2955	0
584	20231106	111100	81766625	2955	2955	2955	2955	0
585	20231106	111000	81766625	2955	2955	2955	2955	10
586	20231106	110900	81737075	2960	2960	2960	2960	20
587	20231106	110800	81677875	2960	2960	2960	2960	110
588	20231106	110700	81352275	2960	2960	2960	2960	10
589	20231106	110600	81322675	2960	2960	2965	2960	332
590	20231106	110500	80339345	2960	2960	2960	2960	52
591	20231106	110400	80185425	2960	2960	2960	2960	0
592	20231106	110300	80185425	2960	2960	2960	2960	0
593	20231106	110200	80185425	2960	2960	2960	2960	0
594	20231106	110100	80185425	2960	2950	2960	2945	810
595	20231106	110000	77788730	2945	2945	2945	2945	0
596	20231106	105900	77788730	2945	2945	2945	2945	0
597	20231106	105800	77788730	2945	2945	2945	2945	800
598	20231106	105700	75432730	2940	2960	2960	2940	1000
599	20231106	105600	72480715	2965	2965	2965	2965	15
600	20231106	105500	72436240	2965	2965	2965	2965	0
601	20231106	105400	72436240	2965	2965	2965	2965	0
602	20231106	105300	72436240	2965	2965	2965	2965	0
603	20231106	105200	72436240	2965	2965	2965	2965	19
604	20231106	105100	72379905	2965	2965	2965	2965	40
605	20231106	105000	72261305	2960	2960	2960	2960	100
606	20231106	104900	71965305	2960	2960	2960	2960	63
607	20231106	104800	71778825	2960	2960	2960	2960	0
608	20231106	104700	71778825	2960	2960	2960	2960	0
609	20231106	104600	71778825	2960	2960	2960	2960	300
610	20231106	104500	70890825	2960	2960	2960	2960	100
611	20231106	104400	70594825	2970	2970	2970	2970	115
612	20231106	104300	70253275	2970	2970	2970	2970	502
613	20231106	104200	68762335	2970	2970	2970	2970	3
614	20231106	104100	68753425	2975	2975	2975	2975	0
615	20231106	104000	68753425	2975	2975	2975	2975	5
616	20231106	103900	68738550	2975	2975	2975	2975	16
617	20231106	103800	68690950	2980	2980	2980	2980	5
618	20231106	103700	68676050	2975	2980	2980	2975	336
619	20231106	103600	67674880	2980	2980	2980	2980	0
620	20231106	103500	67674880	2980	2980	2980	2980	0
621	20231106	103400	67674880	2980	2980	2980	2975	321
622	20231106	103300	66718345	2975	2980	2980	2975	53
623	20231106	103200	66560420	2985	2985	2985	2985	0
624	20231106	103100	66560420	2985	2985	2985	2985	0
625	20231106	103000	66560420	2985	2985	2985	2985	62
626	20231106	102900	66375350	2985	2985	2985	2985	48
627	20231106	102800	66232070	2985	2985	2985	2985	150
628	20231106	102700	65784320	2985	2985	2985	2985	14
629	20231106	102600	65742530	2985	2985	2985	2985	0
630	20231106	102500	65742530	2985	2980	2985	2980	1034
631	20231106	102400	62657460	2970	2970	2970	2970	0
632	20231106	102300	62657460	2970	2970	2970	2970	10
633	20231106	102200	62627760	2970	2970	2970	2970	51
634	20231106	102100	62476290	2975	2975	2975	2975	612
635	20231106	102000	60655590	2980	2980	2980	2980	0
636	20231106	101900	60655590	2980	2980	2980	2980	1
637	20231106	101800	60652610	2980	2980	2980	2980	1
638	20231106	101700	60649630	2980	2980	2980	2980	1
639	20231106	101600	60646650	2975	2980	2980	2975	67
640	20231106	101500	60447075	2985	2995	2995	2985	496
641	20231106	101400	58964505	3000	3000	3000	2995	405
642	20231106	101300	57749560	3000	2990	3000	2990	4940
643	20231106	101200	42963850	2990	2985	2990	2985	44
644	20231106	101100	42832345	2985	2985	2985	2985	260
645	20231106	101000	42056245	2980	2980	2980	2980	11
646	20231106	100900	42023465	2985	2985	2985	2985	1
647	20231106	100800	42020480	2980	2980	2980	2980	0
648	20231106	100700	42020480	2980	2980	2980	2980	509
649	20231106	100600	40503660	2980	2980	2980	2980	301
650	20231106	100500	39606680	2980	2980	2980	2980	231
651	20231106	100400	38918300	2975	2980	2980	2975	125
652	20231106	100300	38546420	2980	2980	2980	2980	294
653	20231106	100200	37670300	2980	2980	2980	2980	0
654	20231106	100100	37670300	2980	2980	2980	2980	57
655	20231106	100000	37500440	2980	2980	2980	2980	60
656	20231106	095900	37321640	2980	2975	2980	2975	20
657	20231106	095800	37262135	2975	2970	2975	2970	75
658	20231106	095700	37039065	2975	2975	2975	2975	40
659	20231106	095600	36920065	2975	2975	2975	2975	12
660	20231106	095500	36884365	2975	2975	2975	2975	61
661	20231106	095400	36702890	2970	2980	2980	2970	211
662	20231106	095300	36076170	2970	2970	2970	2970	200
663	20231106	095200	35482170	2980	2970	2980	2970	716
664	20231106	095100	33352340	2970	2970	2970	2970	96
665	20231106	095000	33067220	2960	2960	2960	2960	0
666	20231106	094900	33067220	2960	2960	2960	2960	0
667	20231106	094800	33067220	2960	2960	2960	2960	0
668	20231106	094700	33067220	2960	2960	2960	2960	0
669	20231106	094600	33067220	2960	2960	2960	2960	11
670	20231106	094500	33034660	2960	2975	2975	2960	80
671	20231106	094400	32797110	2980	2960	2980	2960	295
672	20231106	094300	31919545	2960	2960	2960	2960	2
673	20231106	094200	31913625	2965	2955	2965	2955	27
674	20231106	094100	31833735	2955	2955	2955	2955	11
675	20231106	094000	31801230	2955	2955	2955	2955	22
676	20231106	093900	31736220	2960	2960	2960	2960	4
677	20231106	093800	31724380	2965	2960	2965	2960	500
678	20231106	093700	30241935	2965	2965	2965	2965	74
679	20231106	093600	30022525	2965	2960	2965	2960	16
680	20231106	093500	29975140	2950	2950	2950	2950	20
681	20231106	093400	29916140	2965	2960	2965	2960	209
682	20231106	093300	29297300	2960	2955	2960	2955	10
683	20231106	093200	29267745	2955	2955	2955	2955	2
684	20231106	093100	29261835	2955	2955	2955	2955	0
685	20231106	093000	29261835	2955	2960	2960	2955	32
686	20231106	092900	29167190	2960	2940	2965	2930	498
687	20231106	092800	27693950	2935	2935	2935	2935	1
688	20231106	092700	27691015	2935	2935	2935	2935	53
689	20231106	092600	27535460	2930	2925	2930	2925	572
690	20231106	092500	25861305	2925	2925	2925	2925	49
691	20231106	092400	25717980	2920	2915	2920	2910	265
692	20231106	092300	24946450	2915	2915	2915	2915	239
693	20231106	092200	24249765	2915	2915	2915	2915	31
694	20231106	092100	24159400	2915	2915	2915	2915	0
695	20231106	092000	24159400	2915	2910	2915	2910	157
696	20231106	091900	23702500	2905	2905	2905	2905	71
697	20231106	091800	23496245	2900	2900	2900	2900	4
698	20231106	091700	23484645	2905	2910	2910	2900	1600
699	20231106	091600	18842230	2905	2905	2905	2905	29
700	20231106	091500	18757985	2910	2910	2910	2910	0
701	20231106	091400	18757985	2910	2910	2910	2910	64
702	20231106	091300	18571745	2910	2910	2910	2910	12
703	20231106	091200	18536825	2910	2900	2910	2900	641
704	20231106	091100	16671555	2900	2900	2900	2900	626
705	20231106	091000	14856155	2905	2905	2905	2905	198
706	20231106	090900	14280965	2915	2915	2915	2915	7
707	20231106	090800	14260560	2910	2910	2910	2910	0
708	20231106	090700	14260560	2910	2920	2930	2910	1140
709	20231106	090600	10935320	2915	2930	2930	2915	532
710	20231106	090500	9381405	2930	2930	2930	2930	200
711	20231106	090400	8795405	2910	2935	2935	2910	71
712	20231106	090300	8588770	2905	2905	2905	2905	0
713	20231106	090200	8588770	2905	2905	2905	2905	222
714	20231106	090100	7943860	2900	2900	2900	2900	0
715	20231106	090000	7943860	2900	2895	2945	2895	2740