KissMeData/100790/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200500	205499505	4840	4840	4840	4840	1542
3	20231106	200400	205499505	4840	4840	4840	4840	0
4	20231106	200300	205499505	4840	4840	4840	4840	0
5	20231106	200200	205499505	4840	4840	4840	4840	0
6	20231106	200100	205499505	4840	4840	4840	4840	0
7	20231106	200000	205499505	4840	4840	4840	4840	0
8	20231106	195900	205499505	4840	4840	4840	4840	0
9	20231106	195800	205499505	4840	4840	4840	4840	0
10	20231106	195700	205499505	4840	4840	4840	4840	0
11	20231106	195600	205499505	4840	4840	4840	4840	0
12	20231106	195500	205499505	4840	4840	4840	4840	0
13	20231106	195400	205499505	4840	4840	4840	4840	0
14	20231106	195300	205499505	4840	4840	4840	4840	0
15	20231106	195200	205499505	4840	4840	4840	4840	0
16	20231106	195100	205499505	4840	4840	4840	4840	0
17	20231106	195000	205499505	4840	4840	4840	4840	0
18	20231106	194900	205499505	4840	4840	4840	4840	0
19	20231106	194800	205499505	4840	4840	4840	4840	0
20	20231106	194700	205499505	4840	4840	4840	4840	0
21	20231106	194600	205499505	4840	4840	4840	4840	0
22	20231106	194500	205499505	4840	4840	4840	4840	0
23	20231106	194400	205499505	4840	4840	4840	4840	0
24	20231106	194300	205499505	4840	4840	4840	4840	0
25	20231106	194200	205499505	4840	4840	4840	4840	0
26	20231106	194100	205499505	4840	4840	4840	4840	0
27	20231106	194000	205499505	4840	4840	4840	4840	0
28	20231106	193900	205499505	4840	4840	4840	4840	0
29	20231106	193800	205499505	4840	4840	4840	4840	0
30	20231106	193700	205499505	4840	4840	4840	4840	0
31	20231106	193600	205499505	4840	4840	4840	4840	0
32	20231106	193500	205499505	4840	4840	4840	4840	1542
33	20231106	193400	205499505	4840	4840	4840	4840	0
34	20231106	193300	205499505	4840	4840	4840	4840	0
35	20231106	193200	205499505	4840	4840	4840	4840	0
36	20231106	193100	205499505	4840	4840	4840	4840	0
37	20231106	193000	205499505	4840	4840	4840	4840	0
38	20231106	192900	205499505	4840	4840	4840	4840	0
39	20231106	192800	205499505	4840	4840	4840	4840	0
40	20231106	192700	205499505	4840	4840	4840	4840	0
41	20231106	192600	205499505	4840	4840	4840	4840	0
42	20231106	192500	205499505	4840	4840	4840	4840	0
43	20231106	192400	205499505	4840	4840	4840	4840	0
44	20231106	192300	205499505	4840	4840	4840	4840	0
45	20231106	192200	205499505	4840	4840	4840	4840	0
46	20231106	192100	205499505	4840	4840	4840	4840	0
47	20231106	192000	205499505	4840	4840	4840	4840	0
48	20231106	191900	205499505	4840	4840	4840	4840	0
49	20231106	191800	205499505	4840	4840	4840	4840	0
50	20231106	191700	205499505	4840	4840	4840	4840	0
51	20231106	191600	205499505	4840	4840	4840	4840	0
52	20231106	191500	205499505	4840	4840	4840	4840	0
53	20231106	191400	205499505	4840	4840	4840	4840	0
54	20231106	191300	205499505	4840	4840	4840	4840	0
55	20231106	191200	205499505	4840	4840	4840	4840	0
56	20231106	191100	205499505	4840	4840	4840	4840	0
57	20231106	191000	205499505	4840	4840	4840	4840	0
58	20231106	190900	205499505	4840	4840	4840	4840	0
59	20231106	190800	205499505	4840	4840	4840	4840	0
60	20231106	190700	205499505	4840	4840	4840	4840	0
61	20231106	190600	205499505	4840	4840	4840	4840	0
62	20231106	190500	205499505	4840	4840	4840	4840	1542
63	20231106	190400	205499505	4840	4840	4840	4840	0
64	20231106	190300	205499505	4840	4840	4840	4840	0
65	20231106	190200	205499505	4840	4840	4840	4840	0
66	20231106	190100	205499505	4840	4840	4840	4840	0
67	20231106	190000	205499505	4840	4840	4840	4840	0
68	20231106	185900	205499505	4840	4840	4840	4840	0
69	20231106	185800	205499505	4840	4840	4840	4840	0
70	20231106	185700	205499505	4840	4840	4840	4840	0
71	20231106	185600	205499505	4840	4840	4840	4840	0
72	20231106	185500	205499505	4840	4840	4840	4840	0
73	20231106	185400	205499505	4840	4840	4840	4840	0
74	20231106	185300	205499505	4840	4840	4840	4840	0
75	20231106	185200	205499505	4840	4840	4840	4840	0
76	20231106	185100	205499505	4840	4840	4840	4840	0
77	20231106	185000	205499505	4840	4840	4840	4840	0
78	20231106	184900	205499505	4840	4840	4840	4840	0
79	20231106	184800	205499505	4840	4840	4840	4840	0
80	20231106	184700	205499505	4840	4840	4840	4840	0
81	20231106	184600	205499505	4840	4840	4840	4840	0
82	20231106	184500	205499505	4840	4840	4840	4840	0
83	20231106	184400	205499505	4840	4840	4840	4840	0
84	20231106	184300	205499505	4840	4840	4840	4840	0
85	20231106	184200	205499505	4840	4840	4840	4840	0
86	20231106	184100	205499505	4840	4840	4840	4840	0
87	20231106	184000	205499505	4840	4840	4840	4840	0
88	20231106	183900	205499505	4840	4840	4840	4840	0
89	20231106	183800	205499505	4840	4840	4840	4840	0
90	20231106	183700	205499505	4840	4840	4840	4840	0
91	20231106	183600	205499505	4840	4840	4840	4840	0
92	20231106	183500	205499505	4840	4840	4840	4840	1542
93	20231106	183400	205499505	4840	4840	4840	4840	0
94	20231106	183300	205499505	4840	4840	4840	4840	0
95	20231106	183200	205499505	4840	4840	4840	4840	0
96	20231106	183100	205499505	4840	4840	4840	4840	0
97	20231106	183000	205499505	4840	4840	4840	4840	0
98	20231106	182900	205499505	4840	4840	4840	4840	0
99	20231106	182800	205499505	4840	4840	4840	4840	0
100	20231106	182700	205499505	4840	4840	4840	4840	0
101	20231106	182600	205499505	4840	4840	4840	4840	0
102	20231106	182500	205499505	4840	4840	4840	4840	0
103	20231106	182400	205499505	4840	4840	4840	4840	0
104	20231106	182300	205499505	4840	4840	4840	4840	0
105	20231106	182200	205499505	4840	4840	4840	4840	0
106	20231106	182100	205499505	4840	4840	4840	4840	0
107	20231106	182000	205499505	4840	4840	4840	4840	0
108	20231106	181900	205499505	4840	4840	4840	4840	0
109	20231106	181800	205499505	4840	4840	4840	4840	0
110	20231106	181700	205499505	4840	4840	4840	4840	0
111	20231106	181600	205499505	4840	4840	4840	4840	0
112	20231106	181500	205499505	4840	4840	4840	4840	0
113	20231106	181400	205499505	4840	4840	4840	4840	0
114	20231106	181300	205499505	4840	4840	4840	4840	0
115	20231106	181200	205499505	4840	4840	4840	4840	0
116	20231106	181100	205499505	4840	4840	4840	4840	0
117	20231106	181000	205499505	4840	4840	4840	4840	0
118	20231106	180900	205499505	4840	4840	4840	4840	0
119	20231106	180800	205499505	4840	4840	4840	4840	0
120	20231106	180700	205499505	4840	4840	4840	4840	0
121	20231106	180600	205499505	4840	4840	4840	4840	0
122	20231106	180500	205499505	4840	4840	4840	4840	1542
123	20231106	180400	205499505	4840	4840	4840	4840	0
124	20231106	180300	205499505	4840	4840	4840	4840	0
125	20231106	180200	205499505	4840	4840	4840	4840	0
126	20231106	180100	205499505	4840	4840	4840	4840	0
127	20231106	180000	205499505	4840	4840	4840	4840	0
128	20231106	175900	205499505	4840	4840	4840	4840	0
129	20231106	175800	205499505	4840	4840	4840	4840	0
130	20231106	175700	205499505	4840	4840	4840	4840	0
131	20231106	175600	205499505	4840	4840	4840	4840	0
132	20231106	175500	205499505	4840	4840	4840	4840	0
133	20231106	175400	205499505	4840	4840	4840	4840	0
134	20231106	175300	205499505	4840	4840	4840	4840	0
135	20231106	175200	205499505	4840	4840	4840	4840	0
136	20231106	175100	205499505	4840	4840	4840	4840	0
137	20231106	175000	205499505	4840	4840	4840	4840	0
138	20231106	174900	205499505	4840	4840	4840	4840	0
139	20231106	174800	205499505	4840	4840	4840	4840	0
140	20231106	174700	205499505	4840	4840	4840	4840	0
141	20231106	174600	205499505	4840	4840	4840	4840	0
142	20231106	174500	205499505	4840	4840	4840	4840	0
143	20231106	174400	205499505	4840	4840	4840	4840	0
144	20231106	174300	205499505	4840	4840	4840	4840	0
145	20231106	174200	205499505	4840	4840	4840	4840	0
146	20231106	174100	205499505	4840	4840	4840	4840	0
147	20231106	174000	205499505	4840	4840	4840	4840	0
148	20231106	173900	205499505	4840	4840	4840	4840	0
149	20231106	173800	205499505	4840	4840	4840	4840	0
150	20231106	173700	205499505	4840	4840	4840	4840	0
151	20231106	173600	205499505	4840	4840	4840	4840	0
152	20231106	173500	205499505	4840	4840	4840	4840	1542
153	20231106	173400	205499505	4840	4840	4840	4840	0
154	20231106	173300	205499505	4840	4840	4840	4840	0
155	20231106	173200	205499505	4840	4840	4840	4840	0
156	20231106	173100	205499505	4840	4840	4840	4840	0
157	20231106	173000	205499505	4840	4840	4840	4840	0
158	20231106	172900	205499505	4840	4840	4840	4840	0
159	20231106	172800	205499505	4840	4840	4840	4840	0
160	20231106	172700	205499505	4840	4840	4840	4840	0
161	20231106	172600	205499505	4840	4840	4840	4840	0
162	20231106	172500	205499505	4840	4840	4840	4840	0
163	20231106	172400	205499505	4840	4840	4840	4840	0
164	20231106	172300	205499505	4840	4840	4840	4840	0
165	20231106	172200	205499505	4840	4840	4840	4840	0
166	20231106	172100	205499505	4840	4840	4840	4840	0
167	20231106	172000	205499505	4840	4840	4840	4840	0
168	20231106	171900	205499505	4840	4840	4840	4840	0
169	20231106	171800	205499505	4840	4840	4840	4840	0
170	20231106	171700	205499505	4840	4840	4840	4840	0
171	20231106	171600	205499505	4840	4840	4840	4840	0
172	20231106	171500	205499505	4840	4840	4840	4840	0
173	20231106	171400	205499505	4840	4840	4840	4840	0
174	20231106	171300	205499505	4840	4840	4840	4840	0
175	20231106	171200	205499505	4840	4840	4840	4840	0
176	20231106	171100	205499505	4840	4840	4840	4840	0
177	20231106	171000	205499505	4840	4840	4840	4840	0
178	20231106	170900	205499505	4840	4840	4840	4840	0
179	20231106	170800	205499505	4840	4840	4840	4840	0
180	20231106	170700	205499505	4840	4840	4840	4840	0
181	20231106	170600	205499505	4840	4840	4840	4840	0
182	20231106	170500	205499505	4840	4840	4840	4840	1542
183	20231106	170400	205499505	4840	4840	4840	4840	0
184	20231106	170300	205499505	4840	4840	4840	4840	0
185	20231106	170200	205499505	4840	4840	4840	4840	0
186	20231106	170100	205499505	4840	4840	4840	4840	0
187	20231106	170000	205499505	4840	4840	4840	4840	0
188	20231106	165900	205499505	4840	4840	4840	4840	0
189	20231106	165800	205499505	4840	4840	4840	4840	0
190	20231106	165700	205499505	4840	4840	4840	4840	0
191	20231106	165600	205499505	4840	4840	4840	4840	0
192	20231106	165500	205499505	4840	4840	4840	4840	0
193	20231106	165400	205499505	4840	4840	4840	4840	0
194	20231106	165300	205499505	4840	4840	4840	4840	0
195	20231106	165200	205499505	4840	4840	4840	4840	0
196	20231106	165100	205499505	4840	4840	4840	4840	0
197	20231106	165000	205499505	4840	4840	4840	4840	0
198	20231106	164900	205499505	4840	4840	4840	4840	0
199	20231106	164800	205499505	4840	4840	4840	4840	0
200	20231106	164700	205499505	4840	4840	4840	4840	0
201	20231106	164600	205499505	4840	4840	4840	4840	0
202	20231106	164500	205499505	4840	4840	4840	4840	0
203	20231106	164400	205499505	4840	4840	4840	4840	0
204	20231106	164300	205499505	4840	4840	4840	4840	0
205	20231106	164200	205499505	4840	4840	4840	4840	0
206	20231106	164100	205499505	4840	4840	4840	4840	0
207	20231106	164000	205499505	4840	4840	4840	4840	0
208	20231106	163900	205499505	4840	4840	4840	4840	0
209	20231106	163800	205499505	4840	4840	4840	4840	0
210	20231106	163700	205499505	4840	4840	4840	4840	0
211	20231106	163600	205499505	4840	4840	4840	4840	0
212	20231106	163500	205499505	4840	4840	4840	4840	1542
213	20231106	163400	205499505	4840	4840	4840	4840	0
214	20231106	163300	205499505	4840	4840	4840	4840	0
215	20231106	163200	205499505	4840	4840	4840	4840	0
216	20231106	163100	205499505	4840	4840	4840	4840	0
217	20231106	163000	205499505	4840	4840	4840	4840	0
218	20231106	162900	205499505	4840	4840	4840	4840	0
219	20231106	162800	205499505	4840	4840	4840	4840	0
220	20231106	162700	205499505	4840	4840	4840	4840	0
221	20231106	162600	205499505	4840	4840	4840	4840	0
222	20231106	162500	205499505	4840	4840	4840	4840	0
223	20231106	162400	205499505	4840	4840	4840	4840	0
224	20231106	162300	205499505	4840	4840	4840	4840	0
225	20231106	162200	205499505	4840	4840	4840	4840	0
226	20231106	162100	205499505	4840	4840	4840	4840	0
227	20231106	162000	205499505	4840	4840	4840	4840	0
228	20231106	161900	205499505	4840	4840	4840	4840	0
229	20231106	161800	205499505	4840	4840	4840	4840	0
230	20231106	161700	205499505	4840	4840	4840	4840	0
231	20231106	161600	205499505	4840	4840	4840	4840	0
232	20231106	161500	205499505	4840	4840	4840	4840	0
233	20231106	161400	205499505	4840	4840	4840	4840	0
234	20231106	161300	205499505	4840	4840	4840	4840	0
235	20231106	161200	205499505	4840	4840	4840	4840	0
236	20231106	161100	205499505	4840	4840	4840	4840	0
237	20231106	161000	205499505	4840	4840	4840	4840	0
238	20231106	160900	205499505	4840	4840	4840	4840	0
239	20231106	160800	205499505	4840	4840	4840	4840	0
240	20231106	160700	205499505	4840	4840	4840	4840	0
241	20231106	160600	205499505	4840	4840	4840	4840	0
242	20231106	160500	205499505	4840	4840	4840	4840	1542
243	20231106	160400	205499505	4840	4840	4840	4840	0
244	20231106	160300	205499505	4840	4840	4840	4840	0
245	20231106	160200	205499505	4840	4840	4840	4840	0
246	20231106	160100	205499505	4840	4840	4840	4840	0
247	20231106	160000	205499505	4840	4840	4840	4840	0
248	20231106	155900	205499505	4840	4840	4840	4840	0
249	20231106	155800	205499505	4840	4840	4840	4840	0
250	20231106	155700	205499505	4840	4840	4840	4840	0
251	20231106	155600	205499505	4840	4840	4840	4840	0
252	20231106	155500	205499505	4840	4840	4840	4840	0
253	20231106	155400	205499505	4840	4840	4840	4840	0
254	20231106	155300	205499505	4840	4840	4840	4840	0
255	20231106	155200	205499505	4840	4840	4840	4840	0
256	20231106	155100	205499505	4840	4840	4840	4840	0
257	20231106	155000	205499505	4840	4840	4840	4840	0
258	20231106	154900	205499505	4840	4840	4840	4840	0
259	20231106	154800	205499505	4840	4840	4840	4840	0
260	20231106	154700	205499505	4840	4840	4840	4840	0
261	20231106	154600	205499505	4840	4840	4840	4840	0
262	20231106	154500	205499505	4840	4840	4840	4840	0
263	20231106	154400	205499505	4840	4840	4840	4840	0
264	20231106	154300	205499505	4840	4840	4840	4840	0
265	20231106	154200	205499505	4840	4840	4840	4840	0
266	20231106	154100	205499505	4840	4840	4840	4840	0
267	20231106	154000	205499505	4840	4840	4840	4840	0
268	20231106	153900	205499505	4840	4840	4840	4840	0
269	20231106	153800	205499505	4840	4840	4840	4840	0
270	20231106	153700	205499505	4840	4840	4840	4840	0
271	20231106	153600	205499505	4840	4840	4840	4840	0
272	20231106	153500	205499505	4840	4840	4840	4840	1542
273	20231106	153400	205499505	4840	4840	4840	4840	0
274	20231106	153300	205499505	4840	4840	4840	4840	0
275	20231106	153200	205499505	4840	4840	4840	4840	0
276	20231106	153100	205499505	4840	4840	4840	4840	0
277	20231106	153000	205499505	4840	4840	4840	4840	1542
278	20231106	152900	198036225	4830	4830	4830	4830	0
279	20231106	152800	198036225	4830	4830	4830	4830	0
280	20231106	152700	198036225	4830	4830	4830	4830	0
281	20231106	152600	198036225	4830	4830	4830	4830	0
282	20231106	152500	198036225	4830	4830	4830	4830	0
283	20231106	152400	198036225	4830	4830	4830	4830	0
284	20231106	152300	198036225	4830	4830	4830	4830	0
285	20231106	152200	198036225	4830	4830	4830	4830	0
286	20231106	152100	198036225	4830	4830	4830	4830	0
287	20231106	152000	198036225	4830	4830	4830	4830	0
288	20231106	151900	198036225	4830	4805	4830	4805	538
289	20231106	151800	195449735	4830	4825	4830	4825	58
290	20231106	151700	195169870	4830	4810	4830	4810	122
291	20231106	151600	194582990	4830	4830	4830	4830	0
292	20231106	151500	194582990	4830	4830	4830	4830	0
293	20231106	151400	194582990	4830	4830	4830	4830	0
294	20231106	151300	194582990	4830	4830	4830	4830	1
295	20231106	151200	194578160	4815	4815	4815	4815	0
296	20231106	151100	194578160	4815	4815	4815	4815	251
297	20231106	151000	193369595	4815	4815	4815	4815	50
298	20231106	150900	193128845	4815	4815	4815	4815	0
299	20231106	150800	193128845	4815	4815	4815	4815	0
300	20231106	150700	193128845	4815	4815	4815	4815	3
301	20231106	150600	193114400	4810	4810	4810	4810	0
302	20231106	150500	193114400	4810	4810	4810	4810	15
303	20231106	150400	193042250	4815	4815	4815	4815	3
304	20231106	150300	193027805	4810	4810	4810	4810	0
305	20231106	150200	193027805	4810	4810	4810	4810	0
306	20231106	150100	193027805	4810	4810	4810	4810	0
307	20231106	150000	193027805	4810	4810	4810	4810	0
308	20231106	145900	193027805	4810	4810	4810	4810	0
309	20231106	145800	193027805	4810	4810	4810	4810	0
310	20231106	145700	193027805	4810	4810	4810	4810	62
311	20231106	145600	192729585	4810	4810	4810	4810	0
312	20231106	145500	192729585	4810	4810	4810	4810	0
313	20231106	145400	192729585	4810	4820	4820	4810	117
314	20231106	145300	192166805	4820	4820	4820	4820	1
315	20231106	145200	192161985	4820	4820	4820	4820	1
316	20231106	145100	192157165	4820	4820	4820	4820	0
317	20231106	145000	192157165	4820	4820	4820	4820	3
318	20231106	144900	192142705	4815	4830	4830	4815	529
319	20231106	144800	189595285	4830	4830	4830	4830	0
320	20231106	144700	189595285	4830	4830	4830	4830	0
321	20231106	144600	189595285	4830	4830	4830	4830	0
322	20231106	144500	189595285	4830	4830	4830	4830	0
323	20231106	144400	189595285	4830	4830	4830	4830	129
324	20231106	144300	188972215	4825	4825	4825	4825	0
325	20231106	144200	188972215	4825	4825	4825	4825	1
326	20231106	144100	188967390	4830	4830	4830	4830	1
327	20231106	144000	188962560	4820	4820	4820	4820	0
328	20231106	143900	188962560	4820	4820	4820	4820	0
329	20231106	143800	188962560	4820	4820	4820	4820	0
330	20231106	143700	188962560	4820	4820	4820	4820	985
331	20231106	143600	184214860	4815	4815	4815	4815	271
332	20231106	143500	182909995	4810	4810	4810	4810	0
333	20231106	143400	182909995	4810	4810	4810	4810	0
334	20231106	143300	182909995	4810	4810	4810	4810	0
335	20231106	143200	182909995	4810	4810	4810	4810	0
336	20231106	143100	182909995	4810	4810	4810	4810	0
337	20231106	143000	182909995	4810	4810	4810	4810	0
338	20231106	142900	182909995	4810	4810	4810	4810	0
339	20231106	142800	182909995	4810	4810	4810	4810	0
340	20231106	142700	182909995	4810	4815	4815	4810	89
341	20231106	142600	182481815	4815	4815	4815	4815	0
342	20231106	142500	182481815	4815	4815	4815	4815	0
343	20231106	142400	182481815	4815	4815	4815	4815	0
344	20231106	142300	182481815	4815	4815	4815	4815	3
345	20231106	142200	182467370	4805	4805	4805	4805	0
346	20231106	142100	182467370	4805	4805	4805	4805	1
347	20231106	142000	182462565	4820	4820	4820	4820	0
348	20231106	141900	182462565	4820	4820	4820	4820	0
349	20231106	141800	182462565	4820	4820	4820	4820	0
350	20231106	141700	182462565	4820	4820	4820	4820	0
351	20231106	141600	182462565	4820	4820	4820	4820	0
352	20231106	141500	182462565	4820	4820	4820	4820	0
353	20231106	141400	182462565	4820	4820	4820	4820	0
354	20231106	141300	182462565	4820	4820	4820	4820	0
355	20231106	141200	182462565	4820	4820	4820	4820	0
356	20231106	141100	182462565	4820	4820	4820	4820	0
357	20231106	141000	182462565	4820	4820	4820	4820	0
358	20231106	140900	182462565	4820	4820	4820	4820	0
359	20231106	140800	182462565	4820	4820	4820	4820	0
360	20231106	140700	182462565	4820	4820	4820	4820	0
361	20231106	140600	182462565	4820	4820	4820	4820	0
362	20231106	140500	182462565	4820	4820	4820	4820	0
363	20231106	140400	182462565	4820	4820	4820	4820	0
364	20231106	140300	182462565	4820	4820	4820	4820	0
365	20231106	140200	182462565	4820	4820	4820	4820	0
366	20231106	140100	182462565	4820	4815	4820	4815	2
367	20231106	140000	182452930	4805	4805	4805	4805	339
368	20231106	135900	180824035	4805	4805	4805	4805	0
369	20231106	135800	180824035	4805	4805	4805	4805	240
370	20231106	135700	179670835	4815	4810	4815	4810	412
371	20231106	135600	177688650	4810	4810	4810	4810	0
372	20231106	135500	177688650	4810	4820	4820	4810	121
373	20231106	135400	177105440	4815	4815	4815	4815	200
374	20231106	135300	176142440	4815	4815	4815	4815	0
375	20231106	135200	176142440	4815	4815	4815	4815	0
376	20231106	135100	176142440	4815	4815	4815	4815	0
377	20231106	135000	176142440	4815	4815	4815	4815	0
378	20231106	134900	176142440	4815	4815	4815	4815	78
379	20231106	134800	175766870	4815	4815	4815	4815	467
380	20231106	134700	173518265	4825	4825	4825	4825	1
381	20231106	134600	173513440	4820	4820	4820	4820	467
382	20231106	134500	171262500	4820	4820	4820	4820	379
383	20231106	134400	169435720	4835	4830	4835	4825	617
384	20231106	134300	166458100	4830	4830	4830	4830	98
385	20231106	134200	165984760	4830	4830	4830	4830	2
386	20231106	134100	165975100	4835	4835	4835	4835	0
387	20231106	134000	165975100	4835	4835	4835	4835	156
388	20231106	133900	165220840	4835	4835	4835	4835	0
389	20231106	133800	165220840	4835	4835	4835	4835	4
390	20231106	133700	165201500	4835	4835	4835	4835	0
391	20231106	133600	165201500	4835	4835	4835	4835	0
392	20231106	133500	165201500	4835	4835	4835	4835	3
393	20231106	133400	165186995	4825	4825	4825	4825	0
394	20231106	133300	165186995	4825	4825	4825	4825	0
395	20231106	133200	165186995	4825	4825	4825	4825	0
396	20231106	133100	165186995	4825	4825	4825	4825	1
397	20231106	133000	165182170	4830	4830	4830	4830	3
398	20231106	132900	165167680	4825	4825	4825	4825	48
399	20231106	132800	164936080	4825	4825	4825	4825	0
400	20231106	132700	164936080	4825	4825	4825	4825	60
401	20231106	132600	164646580	4820	4820	4820	4820	0
402	20231106	132500	164646580	4820	4820	4820	4820	0
403	20231106	132400	164646580	4820	4820	4820	4820	0
404	20231106	132300	164646580	4820	4820	4820	4820	0
405	20231106	132200	164646580	4820	4820	4820	4820	1
406	20231106	132100	164641760	4820	4820	4820	4820	0
407	20231106	132000	164641760	4820	4820	4820	4820	0
408	20231106	131900	164641760	4820	4820	4820	4820	119
409	20231106	131800	164068180	4815	4815	4815	4815	0
410	20231106	131700	164068180	4815	4815	4815	4815	0
411	20231106	131600	164068180	4815	4820	4820	4815	267
412	20231106	131500	162782015	4820	4820	4820	4820	6
413	20231106	131400	162753095	4825	4825	4830	4825	6
414	20231106	131300	162724135	4830	4830	4830	4830	0
415	20231106	131200	162724135	4830	4830	4830	4830	0
416	20231106	131100	162724135	4830	4830	4830	4830	0
417	20231106	131000	162724135	4830	4825	4830	4825	556
418	20231106	130900	160038665	4825	4825	4825	4825	0
419	20231106	130800	160038665	4825	4825	4825	4825	0
420	20231106	130700	160038665	4825	4810	4825	4810	1200
421	20231106	130600	154255945	4810	4810	4810	4810	0
422	20231106	130500	154255945	4810	4810	4810	4810	0
423	20231106	130400	154255945	4810	4805	4810	4805	363
424	20231106	130300	152510705	4805	4805	4805	4805	0
425	20231106	130200	152510705	4805	4805	4805	4805	0
426	20231106	130100	152510705	4805	4805	4805	4805	0
427	20231106	130000	152510705	4805	4805	4805	4805	0
428	20231106	125900	152510705	4805	4805	4805	4805	0
429	20231106	125800	152510705	4805	4805	4805	4805	0
430	20231106	125700	152510705	4805	4805	4805	4805	0
431	20231106	125600	152510705	4805	4805	4805	4805	0
432	20231106	125500	152510705	4805	4805	4805	4805	0
433	20231106	125400	152510705	4805	4795	4805	4795	68
434	20231106	125300	152184195	4800	4800	4800	4800	0
435	20231106	125200	152184195	4800	4805	4805	4800	256
436	20231106	125100	150954615	4810	4810	4810	4810	1
437	20231106	125000	150949805	4810	4810	4810	4810	41
438	20231106	124900	150752595	4815	4815	4815	4815	0
439	20231106	124800	150752595	4815	4815	4815	4815	0
440	20231106	124700	150752595	4815	4815	4815	4815	0
441	20231106	124600	150752595	4815	4815	4815	4815	0
442	20231106	124500	150752595	4815	4815	4815	4815	172
443	20231106	124400	149924415	4815	4815	4815	4815	0
444	20231106	124300	149924415	4815	4815	4815	4815	0
445	20231106	124200	149924415	4815	4815	4815	4815	0
446	20231106	124100	149924415	4815	4815	4815	4815	0
447	20231106	124000	149924415	4815	4815	4815	4815	114
448	20231106	123900	149375505	4810	4810	4810	4810	0
449	20231106	123800	149375505	4810	4810	4810	4810	5
450	20231106	123700	149351455	4815	4815	4815	4815	0
451	20231106	123600	149351455	4815	4815	4815	4815	0
452	20231106	123500	149351455	4815	4815	4815	4815	0
453	20231106	123400	149351455	4815	4815	4815	4815	118
454	20231106	123300	148783285	4810	4810	4810	4810	0
455	20231106	123200	148783285	4810	4810	4810	4810	0
456	20231106	123100	148783285	4810	4810	4810	4810	0
457	20231106	123000	148783285	4810	4810	4810	4810	0
458	20231106	122900	148783285	4810	4810	4810	4810	0
459	20231106	122800	148783285	4810	4810	4810	4810	105
460	20231106	122700	148278235	4810	4810	4810	4810	0
461	20231106	122600	148278235	4810	4810	4810	4810	0
462	20231106	122500	148278235	4810	4810	4810	4810	3
463	20231106	122400	148263805	4800	4800	4800	4800	0
464	20231106	122300	148263805	4800	4800	4800	4800	0
465	20231106	122200	148263805	4800	4810	4810	4800	398
466	20231106	122100	146352375	4805	4805	4805	4805	1
467	20231106	122000	146347570	4810	4810	4810	4810	5
468	20231106	121900	146323520	4815	4815	4815	4815	0
469	20231106	121800	146323520	4815	4815	4815	4815	0
470	20231106	121700	146323520	4815	4815	4815	4815	0
471	20231106	121600	146323520	4815	4815	4815	4815	0
472	20231106	121500	146323520	4815	4815	4815	4815	0
473	20231106	121400	146323520	4815	4805	4815	4805	643
474	20231106	121300	143228295	4810	4810	4810	4810	0
475	20231106	121200	143228295	4810	4805	4810	4805	225
476	20231106	121100	142147140	4800	4800	4800	4800	1000
477	20231106	121000	137347140	4800	4800	4800	4800	0
478	20231106	120900	137347140	4800	4800	4800	4800	151
479	20231106	120800	136622340	4800	4800	4800	4800	0
480	20231106	120700	136622340	4800	4800	4800	4800	126
481	20231106	120600	136017540	4800	4800	4800	4800	50
482	20231106	120500	135777540	4800	4800	4800	4800	0
483	20231106	120400	135777540	4800	4800	4800	4800	0
484	20231106	120300	135777540	4800	4800	4800	4800	0
485	20231106	120200	135777540	4800	4800	4800	4800	0
486	20231106	120100	135777540	4800	4800	4800	4800	345
487	20231106	120000	134121540	4805	4805	4805	4805	0
488	20231106	115900	134121540	4805	4810	4810	4805	120
489	20231106	115800	133544935	4800	4800	4800	4800	0
490	20231106	115700	133544935	4800	4800	4800	4800	108
491	20231106	115600	133026535	4795	4800	4800	4795	4126
492	20231106	115500	113242340	4805	4805	4805	4805	79
493	20231106	115400	112862745	4805	4800	4805	4800	6
494	20231106	115300	112833930	4805	4805	4805	4805	0
495	20231106	115200	112833930	4805	4805	4805	4805	0
496	20231106	115100	112833930	4805	4805	4805	4805	0
497	20231106	115000	112833930	4805	4810	4810	4805	7
498	20231106	114900	112800270	4810	4810	4810	4810	130
499	20231106	114800	112174970	4810	4810	4810	4810	536
500	20231106	114700	109596810	4810	4810	4810	4810	0
501	20231106	114600	109596810	4810	4810	4810	4810	0
502	20231106	114500	109596810	4810	4810	4810	4810	0
503	20231106	114400	109596810	4810	4815	4815	4810	148
504	20231106	114300	108884220	4810	4810	4810	4810	0
505	20231106	114200	108884220	4810	4810	4810	4810	0
506	20231106	114100	108884220	4810	4810	4810	4810	400
507	20231106	114000	106960220	4810	4810	4810	4810	537
508	20231106	113900	104377250	4810	4800	4810	4800	1643
509	20231106	113800	96480785	4800	4800	4800	4800	0
510	20231106	113700	96480785	4800	4800	4800	4800	0
511	20231106	113600	96480785	4800	4800	4800	4800	0
512	20231106	113500	96480785	4800	4800	4800	4800	0
513	20231106	113400	96480785	4800	4800	4800	4800	3
514	20231106	113300	96466385	4790	4790	4790	4790	0
515	20231106	113200	96466385	4790	4790	4790	4790	1
516	20231106	113100	96461595	4795	4795	4795	4795	0
517	20231106	113000	96461595	4795	4795	4795	4795	86
518	20231106	112900	96049225	4795	4795	4795	4795	0
519	20231106	112800	96049225	4795	4795	4795	4795	0
520	20231106	112700	96049225	4795	4795	4795	4795	2
521	20231106	112600	96039635	4800	4800	4800	4800	0
522	20231106	112500	96039635	4800	4800	4800	4800	0
523	20231106	112400	96039635	4800	4800	4800	4800	4
524	20231106	112300	96020435	4800	4800	4800	4800	0
525	20231106	112200	96020435	4800	4800	4800	4800	0
526	20231106	112100	96020435	4800	4795	4800	4795	1237
527	20231106	112000	90083835	4800	4795	4800	4790	1308
528	20231106	111900	83810635	4795	4790	4795	4790	168
529	20231106	111800	83005910	4790	4790	4790	4790	50
530	20231106	111700	82766410	4790	4790	4790	4790	216
531	20231106	111600	81731770	4785	4785	4785	4785	0
532	20231106	111500	81731770	4785	4785	4785	4785	8
533	20231106	111400	81693490	4785	4785	4785	4785	0
534	20231106	111300	81693490	4785	4785	4785	4785	0
535	20231106	111200	81693490	4785	4785	4785	4785	8
536	20231106	111100	81655210	4785	4785	4785	4785	0
537	20231106	111000	81655210	4785	4785	4785	4785	0
538	20231106	110900	81655210	4785	4785	4785	4785	499
539	20231106	110800	79267495	4780	4780	4780	4780	0
540	20231106	110700	79267495	4780	4780	4780	4780	3
541	20231106	110600	79253155	4780	4780	4780	4780	69
542	20231106	110500	78923335	4780	4780	4780	4780	0
543	20231106	110400	78923335	4780	4780	4780	4780	0
544	20231106	110300	78923335	4780	4780	4780	4780	0
545	20231106	110200	78923335	4780	4780	4780	4780	0
546	20231106	110100	78923335	4780	4780	4780	4780	0
547	20231106	110000	78923335	4780	4780	4780	4780	0
548	20231106	105900	78923335	4780	4780	4780	4780	0
549	20231106	105800	78923335	4780	4780	4780	4780	0
550	20231106	105700	78923335	4780	4780	4780	4780	99
551	20231106	105600	78450115	4780	4775	4780	4775	2
552	20231106	105500	78440560	4770	4770	4770	4770	0
553	20231106	105400	78440560	4770	4770	4770	4770	0
554	20231106	105300	78440560	4770	4770	4770	4770	1
555	20231106	105200	78435790	4780	4780	4795	4780	15
556	20231106	105100	78364015	4795	4780	4795	4780	532
557	20231106	105000	75817275	4780	4780	4780	4780	0
558	20231106	104900	75817275	4780	4780	4780	4780	0
559	20231106	104800	75817275	4780	4780	4780	4780	1
560	20231106	104700	75812495	4780	4780	4780	4780	1
561	20231106	104600	75807715	4775	4775	4775	4775	999
562	20231106	104500	71037490	4770	4770	4770	4770	0
563	20231106	104400	71037490	4770	4770	4770	4770	1
564	20231106	104300	71032720	4775	4770	4775	4760	2101
565	20231106	104200	61016205	4770	4770	4770	4770	2
566	20231106	104100	61006665	4780	4780	4780	4780	10
567	20231106	104000	60958865	4780	4775	4780	4775	2441
568	20231106	103900	49299330	4775	4765	4775	4765	693
569	20231106	103800	45993435	4760	4760	4760	4760	33
570	20231106	103700	45836355	4755	4760	4760	4755	4
571	20231106	103600	45817320	4765	4755	4765	4755	7
572	20231106	103500	45783985	4755	4765	4765	4755	50
573	20231106	103400	45546200	4760	4760	4760	4760	0
574	20231106	103300	45546200	4760	4760	4760	4760	13
575	20231106	103200	45484320	4760	4765	4765	4760	852
576	20231106	103100	41427270	4765	4765	4765	4765	0
577	20231106	103000	41427270	4765	4765	4765	4765	0
578	20231106	102900	41427270	4765	4765	4765	4765	6
579	20231106	102800	41398680	4765	4765	4765	4765	0
580	20231106	102700	41398680	4765	4765	4765	4765	0
581	20231106	102600	41398680	4765	4765	4765	4765	7
582	20231106	102500	41365325	4765	4765	4765	4765	5
583	20231106	102400	41341500	4765	4780	4780	4765	20
584	20231106	102300	41245925	4780	4775	4780	4775	125
585	20231106	102200	40648445	4775	4775	4775	4775	0
586	20231106	102100	40648445	4775	4775	4775	4775	29
587	20231106	102000	40509970	4770	4775	4775	4770	855
588	20231106	101900	36427355	4775	4775	4775	4775	0
589	20231106	101800	36427355	4775	4765	4775	4765	13
590	20231106	101700	36365340	4770	4770	4770	4770	7
591	20231106	101600	36331950	4770	4775	4775	4765	105
592	20231106	101500	35830620	4775	4775	4775	4775	2
593	20231106	101400	35821070	4775	4775	4775	4775	0
594	20231106	101300	35821070	4775	4775	4775	4775	0
595	20231106	101200	35821070	4775	4775	4775	4775	1
596	20231106	101100	35816295	4775	4775	4775	4775	0
597	20231106	101000	35816295	4775	4770	4775	4770	12
598	20231106	100900	35759010	4765	4765	4765	4765	7
599	20231106	100800	35725655	4765	4770	4770	4765	179
600	20231106	100700	34871840	4770	4770	4775	4770	31
601	20231106	100600	34723920	4775	4770	4775	4770	7
602	20231106	100500	34690515	4770	4770	4775	4770	119
603	20231106	100400	34122785	4770	4770	4770	4770	0
604	20231106	100300	34122785	4770	4770	4770	4770	3
605	20231106	100200	34108475	4765	4770	4770	4765	298
606	20231106	100100	32688495	4770	4770	4770	4770	0
607	20231106	100000	32688495	4770	4770	4770	4770	0
608	20231106	095900	32688495	4770	4770	4770	4770	101
609	20231106	095800	32206725	4770	4780	4780	4770	301
610	20231106	095700	30770940	4770	4770	4770	4770	100
611	20231106	095600	30293940	4765	4765	4765	4765	275
612	20231106	095500	28983565	4765	4765	4765	4765	0
613	20231106	095400	28983565	4765	4765	4765	4765	0
614	20231106	095300	28983565	4765	4765	4765	4765	0
615	20231106	095200	28983565	4765	4770	4770	4765	2
616	20231106	095100	28974030	4765	4765	4765	4765	0
617	20231106	095000	28974030	4765	4780	4780	4765	3
618	20231106	094900	28959720	4780	4775	4780	4775	4
619	20231106	094800	28940605	4765	4765	4765	4765	0
620	20231106	094700	28940605	4765	4765	4765	4765	0
621	20231106	094600	28940605	4765	4765	4765	4765	0
622	20231106	094500	28940605	4765	4765	4765	4765	6
623	20231106	094400	28912015	4765	4765	4765	4765	100
624	20231106	094300	28435515	4780	4780	4780	4780	0
625	20231106	094200	28435515	4780	4785	4785	4780	4
626	20231106	094100	28416385	4785	4785	4785	4785	1
627	20231106	094000	28411600	4790	4785	4790	4780	10
628	20231106	093900	28363745	4770	4770	4770	4770	0
629	20231106	093800	28363745	4770	4770	4770	4770	145
630	20231106	093700	27672095	4770	4770	4770	4770	1
631	20231106	093600	27667325	4770	4770	4770	4770	4
632	20231106	093500	27648245	4765	4765	4765	4765	0
633	20231106	093400	27648245	4765	4765	4765	4765	0
634	20231106	093300	27648245	4765	4765	4765	4765	35
635	20231106	093200	27481470	4755	4755	4755	4755	300
636	20231106	093100	26054970	4780	4780	4780	4780	879
637	20231106	093000	21853350	4760	4760	4760	4760	0
638	20231106	092900	21853350	4760	4760	4760	4760	1000
639	20231106	092800	17093350	4780	4775	4780	4775	78
640	20231106	092700	16720860	4775	4775	4775	4775	175
641	20231106	092600	15885235	4775	4775	4775	4775	225
642	20231106	092500	14810860	4770	4770	4770	4770	754
643	20231106	092400	11214280	4770	4770	4770	4770	0
644	20231106	092300	11214280	4770	4770	4770	4770	0
645	20231106	092200	11214280	4770	4770	4770	4770	0
646	20231106	092100	11214280	4770	4770	4770	4770	1
647	20231106	092000	11209510	4775	4775	4775	4775	0
648	20231106	091900	11209510	4775	4775	4775	4775	0
649	20231106	091800	11209510	4775	4775	4775	4775	0
650	20231106	091700	11209510	4775	4775	4775	4775	0
651	20231106	091600	11209510	4775	4775	4775	4775	50
652	20231106	091500	10970760	4775	4775	4775	4775	50
653	20231106	091400	10732010	4785	4780	4785	4780	104
654	20231106	091300	10234505	4785	4780	4785	4780	100
655	20231106	091200	9756270	4785	4795	4795	4785	839
656	20231106	091100	5741640	4805	4805	4805	4805	0
657	20231106	091000	5741640	4805	4805	4805	4805	3
658	20231106	090900	5727225	4805	4805	4805	4805	5
659	20231106	090800	5703200	4800	4800	4800	4800	7
660	20231106	090700	5669600	4800	4800	4800	4800	3
661	20231106	090600	5655200	4800	4800	4800	4800	0
662	20231106	090500	5655200	4800	4800	4800	4800	0
663	20231106	090400	5655200	4800	4800	4800	4800	1
664	20231106	090300	5650400	4800	4795	4805	4795	38
665	20231106	090200	5468000	4795	4795	4800	4765	34
666	20231106	090100	5305415	4800	4805	4805	4800	2
667	20231106	090000	5295810	4810	4810	4810	4810	1101