KissMeData/348950/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211200	390555230	4050	4050	4050	4050	1688
3	20231109	211100	390555230	4050	4050	4050	4050	0
4	20231109	211000	390555230	4050	4050	4050	4050	0
5	20231109	210900	390555230	4050	4050	4050	4050	0
6	20231109	210800	390555230	4050	4050	4050	4050	0
7	20231109	210700	390555230	4050	4050	4050	4050	0
8	20231109	210600	390555230	4050	4050	4050	4050	0
9	20231109	210500	390555230	4050	4050	4050	4050	0
10	20231109	210400	390555230	4050	4050	4050	4050	0
11	20231109	210300	390555230	4050	4050	4050	4050	0
12	20231109	210200	390555230	4050	4050	4050	4050	0
13	20231109	210100	390555230	4050	4050	4050	4050	0
14	20231109	210000	390555230	4050	4050	4050	4050	0
15	20231109	205900	390555230	4050	4050	4050	4050	0
16	20231109	205800	390555230	4050	4050	4050	4050	0
17	20231109	205700	390555230	4050	4050	4050	4050	0
18	20231109	205600	390555230	4050	4050	4050	4050	0
19	20231109	205500	390555230	4050	4050	4050	4050	0
20	20231109	205400	390555230	4050	4050	4050	4050	0
21	20231109	205300	390555230	4050	4050	4050	4050	0
22	20231109	205200	390555230	4050	4050	4050	4050	0
23	20231109	205100	390555230	4050	4050	4050	4050	0
24	20231109	205000	390555230	4050	4050	4050	4050	0
25	20231109	204900	390555230	4050	4050	4050	4050	0
26	20231109	204800	390555230	4050	4050	4050	4050	0
27	20231109	204700	390555230	4050	4050	4050	4050	0
28	20231109	204600	390555230	4050	4050	4050	4050	0
29	20231109	204500	390555230	4050	4050	4050	4050	0
30	20231109	204400	390555230	4050	4050	4050	4050	0
31	20231109	204300	390555230	4050	4050	4050	4050	0
32	20231109	204200	390555230	4050	4050	4050	4050	1688
33	20231109	204100	390555230	4050	4050	4050	4050	0
34	20231109	204000	390555230	4050	4050	4050	4050	0
35	20231109	203900	390555230	4050	4050	4050	4050	0
36	20231109	203800	390555230	4050	4050	4050	4050	0
37	20231109	203700	390555230	4050	4050	4050	4050	0
38	20231109	203600	390555230	4050	4050	4050	4050	0
39	20231109	203500	390555230	4050	4050	4050	4050	0
40	20231109	203400	390555230	4050	4050	4050	4050	0
41	20231109	203300	390555230	4050	4050	4050	4050	0
42	20231109	203200	390555230	4050	4050	4050	4050	0
43	20231109	203100	390555230	4050	4050	4050	4050	0
44	20231109	203000	390555230	4050	4050	4050	4050	0
45	20231109	202900	390555230	4050	4050	4050	4050	0
46	20231109	202800	390555230	4050	4050	4050	4050	0
47	20231109	202700	390555230	4050	4050	4050	4050	0
48	20231109	202600	390555230	4050	4050	4050	4050	0
49	20231109	202500	390555230	4050	4050	4050	4050	0
50	20231109	202400	390555230	4050	4050	4050	4050	0
51	20231109	202300	390555230	4050	4050	4050	4050	0
52	20231109	202200	390555230	4050	4050	4050	4050	0
53	20231109	202100	390555230	4050	4050	4050	4050	0
54	20231109	202000	390555230	4050	4050	4050	4050	0
55	20231109	201900	390555230	4050	4050	4050	4050	0
56	20231109	201800	390555230	4050	4050	4050	4050	0
57	20231109	201700	390555230	4050	4050	4050	4050	0
58	20231109	201600	390555230	4050	4050	4050	4050	0
59	20231109	201500	390555230	4050	4050	4050	4050	0
60	20231109	201400	390555230	4050	4050	4050	4050	0
61	20231109	201300	390555230	4050	4050	4050	4050	0
62	20231109	201200	390555230	4050	4050	4050	4050	1688
63	20231109	201100	390555230	4050	4050	4050	4050	0
64	20231109	201000	390555230	4050	4050	4050	4050	0
65	20231109	200900	390555230	4050	4050	4050	4050	0
66	20231109	200800	390555230	4050	4050	4050	4050	0
67	20231109	200700	390555230	4050	4050	4050	4050	0
68	20231109	200600	390555230	4050	4050	4050	4050	0
69	20231109	200500	390555230	4050	4050	4050	4050	0
70	20231109	200400	390555230	4050	4050	4050	4050	0
71	20231109	200300	390555230	4050	4050	4050	4050	0
72	20231109	200200	390555230	4050	4050	4050	4050	0
73	20231109	200100	390555230	4050	4050	4050	4050	0
74	20231109	200000	390555230	4050	4050	4050	4050	0
75	20231109	195900	390555230	4050	4050	4050	4050	0
76	20231109	195800	390555230	4050	4050	4050	4050	0
77	20231109	195700	390555230	4050	4050	4050	4050	0
78	20231109	195600	390555230	4050	4050	4050	4050	0
79	20231109	195500	390555230	4050	4050	4050	4050	0
80	20231109	195400	390555230	4050	4050	4050	4050	0
81	20231109	195300	390555230	4050	4050	4050	4050	0
82	20231109	195200	390555230	4050	4050	4050	4050	0
83	20231109	195100	390555230	4050	4050	4050	4050	0
84	20231109	195000	390555230	4050	4050	4050	4050	0
85	20231109	194900	390555230	4050	4050	4050	4050	0
86	20231109	194800	390555230	4050	4050	4050	4050	0
87	20231109	194700	390555230	4050	4050	4050	4050	0
88	20231109	194600	390555230	4050	4050	4050	4050	0
89	20231109	194500	390555230	4050	4050	4050	4050	0
90	20231109	194400	390555230	4050	4050	4050	4050	0
91	20231109	194300	390555230	4050	4050	4050	4050	0
92	20231109	194200	390555230	4050	4050	4050	4050	1688
93	20231109	194100	390555230	4050	4050	4050	4050	0
94	20231109	194000	390555230	4050	4050	4050	4050	0
95	20231109	193900	390555230	4050	4050	4050	4050	0
96	20231109	193800	390555230	4050	4050	4050	4050	0
97	20231109	193700	390555230	4050	4050	4050	4050	0
98	20231109	193600	390555230	4050	4050	4050	4050	0
99	20231109	193500	390555230	4050	4050	4050	4050	0
100	20231109	193400	390555230	4050	4050	4050	4050	0
101	20231109	193300	390555230	4050	4050	4050	4050	0
102	20231109	193200	390555230	4050	4050	4050	4050	0
103	20231109	193100	390555230	4050	4050	4050	4050	0
104	20231109	193000	390555230	4050	4050	4050	4050	0
105	20231109	192900	390555230	4050	4050	4050	4050	0
106	20231109	192800	390555230	4050	4050	4050	4050	0
107	20231109	192700	390555230	4050	4050	4050	4050	0
108	20231109	192600	390555230	4050	4050	4050	4050	0
109	20231109	192500	390555230	4050	4050	4050	4050	0
110	20231109	192400	390555230	4050	4050	4050	4050	0
111	20231109	192300	390555230	4050	4050	4050	4050	0
112	20231109	192200	390555230	4050	4050	4050	4050	0
113	20231109	192100	390555230	4050	4050	4050	4050	0
114	20231109	192000	390555230	4050	4050	4050	4050	0
115	20231109	191900	390555230	4050	4050	4050	4050	0
116	20231109	191800	390555230	4050	4050	4050	4050	0
117	20231109	191700	390555230	4050	4050	4050	4050	0
118	20231109	191600	390555230	4050	4050	4050	4050	0
119	20231109	191500	390555230	4050	4050	4050	4050	0
120	20231109	191400	390555230	4050	4050	4050	4050	0
121	20231109	191300	390555230	4050	4050	4050	4050	0
122	20231109	191200	390555230	4050	4050	4050	4050	1688
123	20231109	191100	390555230	4050	4050	4050	4050	0
124	20231109	191000	390555230	4050	4050	4050	4050	0
125	20231109	190900	390555230	4050	4050	4050	4050	0
126	20231109	190800	390555230	4050	4050	4050	4050	0
127	20231109	190700	390555230	4050	4050	4050	4050	0
128	20231109	190600	390555230	4050	4050	4050	4050	0
129	20231109	190500	390555230	4050	4050	4050	4050	0
130	20231109	190400	390555230	4050	4050	4050	4050	0
131	20231109	190300	390555230	4050	4050	4050	4050	0
132	20231109	190200	390555230	4050	4050	4050	4050	0
133	20231109	190100	390555230	4050	4050	4050	4050	0
134	20231109	190000	390555230	4050	4050	4050	4050	0
135	20231109	185900	390555230	4050	4050	4050	4050	0
136	20231109	185800	390555230	4050	4050	4050	4050	0
137	20231109	185700	390555230	4050	4050	4050	4050	0
138	20231109	185600	390555230	4050	4050	4050	4050	0
139	20231109	185500	390555230	4050	4050	4050	4050	0
140	20231109	185400	390555230	4050	4050	4050	4050	0
141	20231109	185300	390555230	4050	4050	4050	4050	0
142	20231109	185200	390555230	4050	4050	4050	4050	0
143	20231109	185100	390555230	4050	4050	4050	4050	0
144	20231109	185000	390555230	4050	4050	4050	4050	0
145	20231109	184900	390555230	4050	4050	4050	4050	0
146	20231109	184800	390555230	4050	4050	4050	4050	0
147	20231109	184700	390555230	4050	4050	4050	4050	0
148	20231109	184600	390555230	4050	4050	4050	4050	0
149	20231109	184500	390555230	4050	4050	4050	4050	0
150	20231109	184400	390555230	4050	4050	4050	4050	0
151	20231109	184300	390555230	4050	4050	4050	4050	0
152	20231109	184200	390555230	4050	4050	4050	4050	1688
153	20231109	184100	390555230	4050	4050	4050	4050	0
154	20231109	184000	390555230	4050	4050	4050	4050	0
155	20231109	183900	390555230	4050	4050	4050	4050	0
156	20231109	183800	390555230	4050	4050	4050	4050	0
157	20231109	183700	390555230	4050	4050	4050	4050	0
158	20231109	183600	390555230	4050	4050	4050	4050	0
159	20231109	183500	390555230	4050	4050	4050	4050	0
160	20231109	183400	390555230	4050	4050	4050	4050	0
161	20231109	183300	390555230	4050	4050	4050	4050	0
162	20231109	183200	390555230	4050	4050	4050	4050	0
163	20231109	183100	390555230	4050	4050	4050	4050	0
164	20231109	183000	390555230	4050	4050	4050	4050	0
165	20231109	182900	390555230	4050	4050	4050	4050	0
166	20231109	182800	390555230	4050	4050	4050	4050	0
167	20231109	182700	390555230	4050	4050	4050	4050	0
168	20231109	182600	390555230	4050	4050	4050	4050	0
169	20231109	182500	390555230	4050	4050	4050	4050	0
170	20231109	182400	390555230	4050	4050	4050	4050	0
171	20231109	182300	390555230	4050	4050	4050	4050	0
172	20231109	182200	390555230	4050	4050	4050	4050	0
173	20231109	182100	390555230	4050	4050	4050	4050	0
174	20231109	182000	390555230	4050	4050	4050	4050	0
175	20231109	181900	390555230	4050	4050	4050	4050	0
176	20231109	181800	390555230	4050	4050	4050	4050	0
177	20231109	181700	390555230	4050	4050	4050	4050	0
178	20231109	181600	390555230	4050	4050	4050	4050	0
179	20231109	181500	390555230	4050	4050	4050	4050	0
180	20231109	181400	390555230	4050	4050	4050	4050	0
181	20231109	181300	390555230	4050	4050	4050	4050	0
182	20231109	181200	390555230	4050	4050	4050	4050	1688
183	20231109	181100	390555230	4050	4050	4050	4050	0
184	20231109	181000	390555230	4050	4050	4050	4050	0
185	20231109	180900	390555230	4050	4050	4050	4050	0
186	20231109	180800	390555230	4050	4050	4050	4050	0
187	20231109	180700	390555230	4050	4050	4050	4050	0
188	20231109	180600	390555230	4050	4050	4050	4050	0
189	20231109	180500	390555230	4050	4050	4050	4050	0
190	20231109	180400	390555230	4050	4050	4050	4050	0
191	20231109	180300	390555230	4050	4050	4050	4050	0
192	20231109	180200	390555230	4050	4050	4050	4050	0
193	20231109	180100	390555230	4050	4050	4050	4050	0
194	20231109	180000	390555230	4050	4050	4050	4050	0
195	20231109	175900	390555230	4050	4050	4050	4050	0
196	20231109	175800	390555230	4050	4050	4050	4050	0
197	20231109	175700	390555230	4050	4050	4050	4050	0
198	20231109	175600	390555230	4050	4050	4050	4050	0
199	20231109	175500	390555230	4050	4050	4050	4050	0
200	20231109	175400	390555230	4050	4050	4050	4050	0
201	20231109	175300	390555230	4050	4050	4050	4050	0
202	20231109	175200	390555230	4050	4050	4050	4050	0
203	20231109	175100	390555230	4050	4050	4050	4050	0
204	20231109	175000	390555230	4050	4050	4050	4050	0
205	20231109	174900	390555230	4050	4050	4050	4050	0
206	20231109	174800	390555230	4050	4050	4050	4050	0
207	20231109	174700	390555230	4050	4050	4050	4050	0
208	20231109	174600	390555230	4050	4050	4050	4050	0
209	20231109	174500	390555230	4050	4050	4050	4050	0
210	20231109	174400	390555230	4050	4050	4050	4050	0
211	20231109	174300	390555230	4050	4050	4050	4050	0
212	20231109	174200	390555230	4050	4050	4050	4050	1688
213	20231109	174100	390555230	4050	4050	4050	4050	0
214	20231109	174000	390555230	4050	4050	4050	4050	0
215	20231109	173900	390555230	4050	4050	4050	4050	0
216	20231109	173800	390555230	4050	4050	4050	4050	0
217	20231109	173700	390555230	4050	4050	4050	4050	0
218	20231109	173600	390555230	4050	4050	4050	4050	0
219	20231109	173500	390555230	4050	4050	4050	4050	0
220	20231109	173400	390555230	4050	4050	4050	4050	0
221	20231109	173300	390555230	4050	4050	4050	4050	0
222	20231109	173200	390555230	4050	4050	4050	4050	0
223	20231109	173100	390555230	4050	4050	4050	4050	0
224	20231109	173000	390555230	4050	4050	4050	4050	0
225	20231109	172900	390555230	4050	4050	4050	4050	0
226	20231109	172800	390555230	4050	4050	4050	4050	0
227	20231109	172700	390555230	4050	4050	4050	4050	0
228	20231109	172600	390555230	4050	4050	4050	4050	0
229	20231109	172500	390555230	4050	4050	4050	4050	0
230	20231109	172400	390555230	4050	4050	4050	4050	0
231	20231109	172300	390555230	4050	4050	4050	4050	0
232	20231109	172200	390555230	4050	4050	4050	4050	0
233	20231109	172100	390555230	4050	4050	4050	4050	0
234	20231109	172000	390555230	4050	4050	4050	4050	0
235	20231109	171900	390555230	4050	4050	4050	4050	0
236	20231109	171800	390555230	4050	4050	4050	4050	0
237	20231109	171700	390555230	4050	4050	4050	4050	0
238	20231109	171600	390555230	4050	4050	4050	4050	0
239	20231109	171500	390555230	4050	4050	4050	4050	0
240	20231109	171400	390555230	4050	4050	4050	4050	0
241	20231109	171300	390555230	4050	4050	4050	4050	0
242	20231109	171200	390555230	4050	4050	4050	4050	1688
243	20231109	171100	390555230	4050	4050	4050	4050	0
244	20231109	171000	390555230	4050	4050	4050	4050	0
245	20231109	170900	390555230	4050	4050	4050	4050	0
246	20231109	170800	390555230	4050	4050	4050	4050	0
247	20231109	170700	390555230	4050	4050	4050	4050	0
248	20231109	170600	390555230	4050	4050	4050	4050	0
249	20231109	170500	390555230	4050	4050	4050	4050	0
250	20231109	170400	390555230	4050	4050	4050	4050	0
251	20231109	170300	390555230	4050	4050	4050	4050	0
252	20231109	170200	390555230	4050	4050	4050	4050	0
253	20231109	170100	390555230	4050	4050	4050	4050	0
254	20231109	170000	390555230	4050	4050	4050	4050	0
255	20231109	165900	390555230	4050	4050	4050	4050	0
256	20231109	165800	390555230	4050	4050	4050	4050	0
257	20231109	165700	390555230	4050	4050	4050	4050	0
258	20231109	165600	390555230	4050	4050	4050	4050	0
259	20231109	165500	390555230	4050	4050	4050	4050	0
260	20231109	165400	390555230	4050	4050	4050	4050	0
261	20231109	165300	390555230	4050	4050	4050	4050	0
262	20231109	165200	390555230	4050	4050	4050	4050	0
263	20231109	165100	390555230	4050	4050	4050	4050	0
264	20231109	165000	390555230	4050	4050	4050	4050	0
265	20231109	164900	390555230	4050	4050	4050	4050	0
266	20231109	164800	390555230	4050	4050	4050	4050	0
267	20231109	164700	390555230	4050	4050	4050	4050	0
268	20231109	164600	390555230	4050	4050	4050	4050	0
269	20231109	164500	390555230	4050	4050	4050	4050	0
270	20231109	164400	390555230	4050	4050	4050	4050	0
271	20231109	164300	390555230	4050	4050	4050	4050	0
272	20231109	164200	390555230	4050	4050	4050	4050	1688
273	20231109	164100	390555230	4050	4050	4050	4050	0
274	20231109	164000	390555230	4050	4050	4050	4050	0
275	20231109	163900	390555230	4050	4050	4050	4050	0
276	20231109	163800	390555230	4050	4050	4050	4050	0
277	20231109	163700	390555230	4050	4050	4050	4050	0
278	20231109	163600	390555230	4050	4050	4050	4050	0
279	20231109	163500	390555230	4050	4050	4050	4050	0
280	20231109	163400	390555230	4050	4050	4050	4050	0
281	20231109	163300	390555230	4050	4050	4050	4050	0
282	20231109	163200	390555230	4050	4050	4050	4050	0
283	20231109	163100	390555230	4050	4050	4050	4050	0
284	20231109	163000	390555230	4050	4050	4050	4050	0
285	20231109	162900	390555230	4050	4050	4050	4050	0
286	20231109	162800	390555230	4050	4050	4050	4050	0
287	20231109	162700	390555230	4050	4050	4050	4050	0
288	20231109	162600	390555230	4050	4050	4050	4050	0
289	20231109	162500	390555230	4050	4050	4050	4050	0
290	20231109	162400	390555230	4050	4050	4050	4050	0
291	20231109	162300	390555230	4050	4050	4050	4050	0
292	20231109	162200	390555230	4050	4050	4050	4050	0
293	20231109	162100	390555230	4050	4050	4050	4050	0
294	20231109	162000	390555230	4050	4050	4050	4050	0
295	20231109	161900	390555230	4050	4050	4050	4050	0
296	20231109	161800	390555230	4050	4050	4050	4050	0
297	20231109	161700	390555230	4050	4050	4050	4050	0
298	20231109	161600	390555230	4050	4050	4050	4050	0
299	20231109	161500	390555230	4050	4050	4050	4050	0
300	20231109	161400	390555230	4050	4050	4050	4050	0
301	20231109	161300	390555230	4050	4050	4050	4050	0
302	20231109	161200	390555230	4050	4050	4050	4050	1688
303	20231109	161100	390555230	4050	4050	4050	4050	0
304	20231109	161000	390555230	4050	4050	4050	4050	0
305	20231109	160900	390555230	4050	4050	4050	4050	0
306	20231109	160800	390555230	4050	4050	4050	4050	0
307	20231109	160700	390555230	4050	4050	4050	4050	0
308	20231109	160600	390555230	4050	4050	4050	4050	0
309	20231109	160500	390555230	4050	4050	4050	4050	0
310	20231109	160400	390555230	4050	4050	4050	4050	0
311	20231109	160300	390555230	4050	4050	4050	4050	0
312	20231109	160200	390555230	4050	4050	4050	4050	0
313	20231109	160100	390555230	4050	4050	4050	4050	0
314	20231109	160000	390555230	4050	4050	4050	4050	0
315	20231109	155900	390555230	4050	4050	4050	4050	0
316	20231109	155800	390555230	4050	4050	4050	4050	0
317	20231109	155700	390555230	4050	4050	4050	4050	0
318	20231109	155600	390555230	4050	4050	4050	4050	0
319	20231109	155500	390555230	4050	4050	4050	4050	0
320	20231109	155400	390555230	4050	4050	4050	4050	0
321	20231109	155300	390555230	4050	4050	4050	4050	0
322	20231109	155200	390555230	4050	4050	4050	4050	0
323	20231109	155100	390555230	4050	4050	4050	4050	0
324	20231109	155000	390555230	4050	4050	4050	4050	0
325	20231109	154900	390555230	4050	4050	4050	4050	0
326	20231109	154800	390555230	4050	4050	4050	4050	0
327	20231109	154700	390555230	4050	4050	4050	4050	0
328	20231109	154600	390555230	4050	4050	4050	4050	0
329	20231109	154500	390555230	4050	4050	4050	4050	0
330	20231109	154400	390555230	4050	4050	4050	4050	0
331	20231109	154300	390555230	4050	4050	4050	4050	0
332	20231109	154200	390555230	4050	4050	4050	4050	1688
333	20231109	154100	390555230	4050	4050	4050	4050	0
334	20231109	154000	390555230	4050	4050	4050	4050	0
335	20231109	153900	390555230	4050	4050	4050	4050	0
336	20231109	153800	390555230	4050	4050	4050	4050	0
337	20231109	153700	390555230	4050	4050	4050	4050	0
338	20231109	153600	390555230	4050	4050	4050	4050	0
339	20231109	153500	390555230	4050	4050	4050	4050	0
340	20231109	153400	390555230	4050	4050	4050	4050	0
341	20231109	153300	390555230	4050	4050	4050	4050	0
342	20231109	153200	390555230	4050	4050	4050	4050	0
343	20231109	153100	390555230	4050	4050	4050	4050	0
344	20231109	153000	390555230	4050	4050	4050	4050	1688
345	20231109	152900	383718830	4050	4050	4050	4050	0
346	20231109	152800	383718830	4050	4050	4050	4050	0
347	20231109	152700	383718830	4050	4050	4050	4050	0
348	20231109	152600	383718830	4050	4050	4050	4050	0
349	20231109	152500	383718830	4050	4050	4050	4050	0
350	20231109	152400	383718830	4050	4050	4050	4050	0
351	20231109	152300	383718830	4050	4050	4050	4050	0
352	20231109	152200	383718830	4050	4050	4050	4050	0
353	20231109	152100	383718830	4050	4050	4050	4050	0
354	20231109	152000	383718830	4050	4050	4050	4050	0
355	20231109	151900	383718830	4050	4055	4065	4050	1123
356	20231109	151800	379156365	4055	4055	4055	4055	12
357	20231109	151700	379107705	4065	4065	4065	4065	0
358	20231109	151600	379107705	4065	4060	4065	4060	35
359	20231109	151500	378965600	4060	4060	4060	4060	40
360	20231109	151400	378803200	4060	4060	4060	4060	93
361	20231109	151300	378425620	4060	4055	4060	4055	1228
362	20231109	151200	373445875	4065	4060	4065	4055	586
363	20231109	151100	371066790	4060	4060	4060	4060	62
364	20231109	151000	370815070	4060	4060	4065	4060	43
365	20231109	150900	370640485	4060	4060	4065	4060	205
366	20231109	150800	369807935	4060	4060	4060	4060	62
367	20231109	150700	369556215	4060	4065	4065	4060	656
368	20231109	150600	366891355	4060	4060	4060	4060	123
369	20231109	150500	366391975	4060	4060	4060	4060	62
370	20231109	150400	366140255	4060	4060	4060	4060	42
371	20231109	150300	365969735	4060	4060	4060	4060	102
372	20231109	150200	365555615	4060	4060	4060	4060	322
373	20231109	150100	364248295	4060	4060	4065	4060	63
374	20231109	150000	363992415	4060	4060	4060	4060	62
375	20231109	145900	363740695	4060	4060	4065	4060	81
376	20231109	145800	363411730	4060	4065	4065	4060	238
377	20231109	145700	362445300	4060	4060	4060	4060	60
378	20231109	145600	362201700	4060	4060	4060	4060	60
379	20231109	145500	361958100	4060	4060	4060	4060	40
380	20231109	145400	361795700	4060	4060	4060	4060	60
381	20231109	145300	361552100	4060	4060	4060	4060	59
382	20231109	145200	361312560	4060	4060	4060	4055	711
383	20231109	145100	358428565	4060	4060	4065	4060	64
384	20231109	145000	358168700	4060	4060	4060	4060	60
385	20231109	144900	357925100	4060	4060	4060	4060	50
386	20231109	144800	357722100	4060	4060	4060	4060	59
387	20231109	144700	357482560	4060	4060	4060	4060	60
388	20231109	144600	357238960	4060	4060	4060	4060	39
389	20231109	144500	357080620	4060	4060	4060	4060	215
390	20231109	144400	356207720	4060	4060	4060	4060	59
391	20231109	144300	355968180	4060	4060	4060	4060	40
392	20231109	144200	355805780	4060	4060	4060	4060	60
393	20231109	144100	355562180	4060	4060	4060	4060	59
394	20231109	144000	355322640	4060	4055	4060	4055	1107
395	20231109	143900	350828420	4055	4055	4055	4055	99
396	20231109	143800	350426975	4055	4055	4060	4055	125
397	20231109	143700	349920090	4055	4055	4055	4055	39
398	20231109	143600	349761945	4055	4055	4055	4055	60
399	20231109	143500	349518645	4055	4055	4055	4055	59
400	20231109	143400	349279400	4055	4055	4055	4055	40
401	20231109	143300	349117200	4055	4055	4055	4055	60
402	20231109	143200	348873900	4055	4055	4060	4055	179
403	20231109	143100	348147980	4055	4055	4055	4055	80
404	20231109	143000	347823580	4055	4055	4055	4055	59
405	20231109	142900	347584335	4055	4055	4055	4055	60
406	20231109	142800	347341035	4055	4055	4055	4055	40
407	20231109	142700	347178835	4055	4055	4055	4055	59
408	20231109	142600	346939590	4055	4055	4060	4055	163
409	20231109	142500	346278110	4055	4055	4060	4055	75
410	20231109	142400	345973805	4055	4060	4060	4055	1216
411	20231109	142300	341042145	4055	4055	4055	4055	59
412	20231109	142200	340802900	4060	4055	4060	4055	43
413	20231109	142100	340628520	4055	4055	4055	4055	59
414	20231109	142000	340389275	4055	4055	4055	4055	60
415	20231109	141900	340145975	4055	4055	4055	4055	40
416	20231109	141800	339983775	4055	4055	4055	4055	59
417	20231109	141700	339744530	4055	4055	4055	4055	260
418	20231109	141600	338690230	4055	4065	4065	4055	209
419	20231109	141500	337842010	4060	4060	4060	4060	62
420	20231109	141400	337590290	4060	4060	4060	4060	59
421	20231109	141300	337350750	4060	4060	4060	4060	40
422	20231109	141200	337188350	4060	4060	4060	4060	63
423	20231109	141100	336932570	4060	4060	4060	4060	74
424	20231109	141000	336632130	4060	4060	4060	4060	40
425	20231109	140900	336469730	4060	4060	4060	4060	244
426	20231109	140800	335479090	4060	4060	4060	4060	73
427	20231109	140700	335182710	4060	4060	4060	4060	81
428	20231109	140600	334853850	4060	4060	4060	4060	59
429	20231109	140500	334614310	4060	4060	4060	4060	60
430	20231109	140400	334370710	4060	4060	4060	4060	39
431	20231109	140300	334212370	4060	4060	4060	4060	160
432	20231109	140200	333562770	4060	4060	4060	4060	159
433	20231109	140100	332917230	4060	4060	4060	4060	84
434	20231109	140000	332576190	4060	4060	4060	4060	200
435	20231109	135900	331764190	4060	4060	4060	4060	0
436	20231109	135800	331764190	4060	4060	4060	4060	0
437	20231109	135700	331764190	4060	4060	4060	4060	0
438	20231109	135600	331764190	4060	4060	4060	4060	0
439	20231109	135500	331764190	4060	4060	4060	4060	40
440	20231109	135400	331601790	4060	4060	4060	4060	0
441	20231109	135300	331601790	4060	4060	4060	4060	2000
442	20231109	135200	323481790	4060	4060	4060	4060	0
443	20231109	135100	323481790	4060	4060	4060	4060	0
444	20231109	135000	323481790	4060	4060	4060	4060	0
445	20231109	134900	323481790	4060	4060	4060	4060	63
446	20231109	134800	323226010	4060	4060	4060	4060	0
447	20231109	134700	323226010	4060	4060	4060	4060	0
448	20231109	134600	323226010	4060	4060	4060	4060	0
449	20231109	134500	323226010	4060	4060	4060	4060	40
450	20231109	134400	323063610	4065	4065	4065	4065	0
451	20231109	134300	323063610	4065	4065	4065	4065	0
452	20231109	134200	323063610	4065	4065	4065	4065	24
453	20231109	134100	322966050	4065	4065	4065	4065	0
454	20231109	134000	322966050	4065	4065	4065	4065	0
455	20231109	133900	322966050	4065	4065	4065	4065	0
456	20231109	133800	322966050	4065	4065	4065	4065	0
457	20231109	133700	322966050	4065	4065	4065	4065	0
458	20231109	133600	322966050	4065	4065	4065	4065	1
459	20231109	133500	322961985	4065	4065	4065	4065	0
460	20231109	133400	322961985	4065	4065	4065	4065	0
461	20231109	133300	322961985	4065	4065	4065	4065	0
462	20231109	133200	322961985	4065	4065	4065	4065	0
463	20231109	133100	322961985	4065	4065	4065	4065	0
464	20231109	133000	322961985	4065	4060	4065	4060	1010
465	20231109	132900	318861335	4060	4060	4060	4060	2
466	20231109	132800	318853215	4060	4060	4060	4060	0
467	20231109	132700	318853215	4060	4060	4060	4060	0
468	20231109	132600	318853215	4060	4060	4060	4060	165
469	20231109	132500	318183315	4060	4060	4060	4060	0
470	20231109	132400	318183315	4060	4060	4060	4060	0
471	20231109	132300	318183315	4060	4060	4060	4060	0
472	20231109	132200	318183315	4060	4060	4060	4060	792
473	20231109	132100	314967795	4060	4060	4060	4060	63
474	20231109	132000	314712015	4065	4065	4065	4065	5
475	20231109	131900	314691690	4065	4065	4065	4065	0
476	20231109	131800	314691690	4065	4065	4065	4065	5
477	20231109	131700	314671365	4060	4060	4060	4060	1
478	20231109	131600	314667305	4060	4060	4060	4060	1
479	20231109	131500	314663245	4065	4065	4065	4065	713
480	20231109	131400	311764900	4060	4060	4060	4060	239
481	20231109	131300	310794560	4060	4060	4060	4060	0
482	20231109	131200	310794560	4060	4060	4060	4060	0
483	20231109	131100	310794560	4060	4060	4060	4060	0
484	20231109	131000	310794560	4060	4060	4060	4060	0
485	20231109	130900	310794560	4060	4060	4060	4060	42
486	20231109	130800	310624040	4060	4060	4060	4060	0
487	20231109	130700	310624040	4060	4060	4060	4060	0
488	20231109	130600	310624040	4060	4060	4060	4060	10
489	20231109	130500	310583440	4060	4060	4060	4060	0
490	20231109	130400	310583440	4060	4060	4060	4060	0
491	20231109	130300	310583440	4060	4060	4060	4060	0
492	20231109	130200	310583440	4060	4065	4065	4060	44
493	20231109	130100	310404795	4065	4065	4065	4065	73
494	20231109	130000	310108050	4065	4065	4065	4065	0
495	20231109	125900	310108050	4065	4065	4065	4065	1
496	20231109	125800	310103985	4065	4065	4065	4065	0
497	20231109	125700	310103985	4065	4065	4065	4065	0
498	20231109	125600	310103985	4065	4065	4065	4065	3
499	20231109	125500	310091790	4060	4060	4060	4060	39
500	20231109	125400	309933450	4060	4060	4060	4060	6
501	20231109	125300	309909090	4060	4060	4060	4060	120
502	20231109	125200	309421890	4060	4060	4060	4060	0
503	20231109	125100	309421890	4060	4060	4060	4060	63
504	20231109	125000	309166110	4060	4060	4060	4060	25
505	20231109	124900	309064610	4060	4060	4060	4060	59
506	20231109	124800	308825070	4060	4060	4060	4060	1
507	20231109	124700	308821010	4060	4060	4060	4060	0
508	20231109	124600	308821010	4060	4060	4060	4060	0
509	20231109	124500	308821010	4060	4060	4060	4060	0
510	20231109	124400	308821010	4060	4060	4060	4060	207
511	20231109	124300	307980590	4060	4060	4060	4060	1
512	20231109	124200	307976530	4060	4060	4060	4060	0
513	20231109	124100	307976530	4060	4060	4060	4060	43
514	20231109	124000	307801950	4065	4065	4065	4065	0
515	20231109	123900	307801950	4065	4065	4065	4065	0
516	20231109	123800	307801950	4065	4060	4065	4060	53
517	20231109	123700	307586755	4060	4060	4060	4060	0
518	20231109	123600	307586755	4060	4060	4060	4060	0
519	20231109	123500	307586755	4060	4060	4060	4060	0
520	20231109	123400	307586755	4060	4060	4060	4060	0
521	20231109	123300	307586755	4060	4065	4065	4060	2170
522	20231109	123200	298775805	4065	4065	4065	4065	14
523	20231109	123100	298718895	4065	4065	4065	4065	181
524	20231109	123000	297983130	4060	4060	4060	4060	10
525	20231109	122900	297942530	4060	4060	4060	4060	0
526	20231109	122800	297942530	4060	4060	4060	4060	0
527	20231109	122700	297942530	4060	4060	4060	4060	241
528	20231109	122600	296964070	4060	4060	4060	4060	0
529	20231109	122500	296964070	4060	4060	4060	4060	0
530	20231109	122400	296964070	4060	4060	4060	4060	2460
531	20231109	122300	286976470	4065	4065	4065	4065	0
532	20231109	122200	286976470	4065	4065	4065	4065	0
533	20231109	122100	286976470	4065	4065	4065	4065	0
534	20231109	122000	286976470	4065	4065	4065	4065	0
535	20231109	121900	286976470	4065	4065	4065	4065	0
536	20231109	121800	286976470	4065	4065	4065	4065	0
537	20231109	121700	286976470	4065	4065	4065	4065	0
538	20231109	121600	286976470	4065	4065	4065	4065	0
539	20231109	121500	286976470	4065	4065	4065	4065	0
540	20231109	121400	286976470	4065	4065	4065	4065	100
541	20231109	121300	286569970	4065	4060	4065	4060	151
542	20231109	121200	285956160	4065	4065	4065	4065	0
543	20231109	121100	285956160	4065	4065	4065	4065	0
544	20231109	121000	285956160	4065	4065	4065	4065	0
545	20231109	120900	285956160	4065	4065	4065	4065	1
546	20231109	120800	285952095	4065	4065	4065	4065	10
547	20231109	120700	285911445	4065	4065	4065	4065	2
548	20231109	120600	285903315	4065	4065	4065	4065	0
549	20231109	120500	285903315	4065	4065	4065	4065	0
550	20231109	120400	285903315	4065	4065	4065	4065	0
551	20231109	120300	285903315	4065	4065	4065	4065	0
552	20231109	120200	285903315	4065	4065	4065	4065	0
553	20231109	120100	285903315	4065	4065	4065	4065	0
554	20231109	120000	285903315	4065	4065	4065	4065	1
555	20231109	115900	285899250	4065	4065	4065	4065	3
556	20231109	115800	285887055	4065	4065	4065	4065	0
557	20231109	115700	285887055	4065	4065	4065	4065	2
558	20231109	115600	285878925	4060	4060	4060	4060	0
559	20231109	115500	285878925	4060	4060	4060	4060	0
560	20231109	115400	285878925	4060	4060	4060	4060	0
561	20231109	115300	285878925	4060	4060	4060	4060	0
562	20231109	115200	285878925	4060	4060	4060	4060	0
563	20231109	115100	285878925	4060	4060	4060	4060	0
564	20231109	115000	285878925	4060	4060	4060	4060	6039
565	20231109	114900	261360585	4065	4065	4065	4065	0
566	20231109	114800	261360585	4065	4065	4065	4065	0
567	20231109	114700	261360585	4065	4065	4065	4065	0
568	20231109	114600	261360585	4065	4065	4065	4065	0
569	20231109	114500	261360585	4065	4065	4065	4065	0
570	20231109	114400	261360585	4065	4065	4065	4065	850
571	20231109	114300	257905335	4065	4065	4065	4065	0
572	20231109	114200	257905335	4065	4065	4065	4065	0
573	20231109	114100	257905335	4065	4065	4065	4065	7817
574	20231109	114000	226129230	4065	4065	4065	4065	0
575	20231109	113900	226129230	4065	4065	4065	4065	0
576	20231109	113800	226129230	4065	4060	4065	4060	2836
577	20231109	113700	214612235	4060	4065	4065	4060	4735
578	20231109	113600	195387985	4060	4060	4060	4060	123
579	20231109	113500	194888605	4065	4065	4065	4065	0
580	20231109	113400	194888605	4065	4065	4065	4065	0
581	20231109	113300	194888605	4065	4060	4065	4060	982
582	20231109	113200	190900650	4065	4065	4065	4065	25
583	20231109	113100	190799025	4065	4060	4065	4060	1420
584	20231109	113000	185033445	4065	4065	4065	4065	13
585	20231109	112900	184980600	4065	4060	4065	4060	2239
586	20231109	112800	175888935	4060	4060	4065	4060	1623
587	20231109	112700	169298545	4060	4060	4060	4060	0
588	20231109	112600	169298545	4060	4065	4065	4060	178
589	20231109	112500	168575565	4065	4065	4065	4065	125
590	20231109	112400	168067440	4065	4065	4065	4065	0
591	20231109	112300	168067440	4065	4065	4065	4065	12
592	20231109	112200	168018660	4065	4060	4065	4060	155
593	20231109	112100	167389215	4060	4060	4065	4060	57
594	20231109	112000	167157780	4060	4060	4060	4060	2
595	20231109	111900	167149660	4065	4060	4065	4060	1569
596	20231109	111800	160779255	4065	4065	4065	4065	0
597	20231109	111700	160779255	4065	4065	4065	4065	3
598	20231109	111600	160767060	4055	4055	4055	4055	0
599	20231109	111500	160767060	4055	4060	4060	4055	200
600	20231109	111400	159955210	4060	4060	4060	4060	500
601	20231109	111300	157925210	4060	4060	4060	4060	112
602	20231109	111200	157470490	4065	4065	4065	4065	37
603	20231109	111100	157320085	4065	4065	4065	4065	0
604	20231109	111000	157320085	4065	4065	4065	4065	565
605	20231109	110900	155023360	4060	4060	4060	4060	138
606	20231109	110800	154463080	4065	4065	4065	4065	0
607	20231109	110700	154463080	4065	4065	4065	4065	0
608	20231109	110600	154463080	4065	4065	4065	4065	1
609	20231109	110500	154459015	4065	4060	4065	4060	1320
610	20231109	110400	149098925	4065	4060	4065	4060	125
611	20231109	110300	148591300	4065	4065	4065	4065	0
612	20231109	110200	148591300	4065	4065	4065	4065	0
613	20231109	110100	148591300	4065	4060	4065	4060	1290
614	20231109	110000	143352585	4065	4065	4065	4065	5
615	20231109	105900	143332260	4065	4065	4065	4065	1
616	20231109	105800	143328195	4065	4065	4065	4065	0
617	20231109	105700	143328195	4065	4060	4065	4060	1451
618	20231109	105600	137436840	4065	4065	4065	4065	0
619	20231109	105500	137436840	4065	4065	4065	4065	0
620	20231109	105400	137436840	4065	4065	4065	4065	7
621	20231109	105300	137408385	4065	4065	4065	4065	0
622	20231109	105200	137408385	4065	4065	4065	4065	0
623	20231109	105100	137408385	4065	4065	4065	4065	0
624	20231109	105000	137408385	4065	4065	4065	4065	0
625	20231109	104900	137408385	4065	4065	4065	4065	0
626	20231109	104800	137408385	4065	4065	4065	4065	0
627	20231109	104700	137408385	4065	4065	4065	4065	1250
628	20231109	104600	132327135	4065	4065	4065	4065	1
629	20231109	104500	132323070	4065	4065	4065	4065	1
630	20231109	104400	132319005	4065	4065	4065	4060	522
631	20231109	104300	130197125	4060	4050	4060	4050	9419
632	20231109	104200	92013740	4050	4050	4050	4050	7
633	20231109	104100	91985390	4050	4050	4050	4050	0
634	20231109	104000	91985390	4050	4050	4050	4050	7
635	20231109	103900	91957040	4050	4050	4050	4050	0
636	20231109	103800	91957040	4050	4050	4050	4045	54
637	20231109	103700	91738540	4050	4050	4050	4050	7
638	20231109	103600	91710190	4050	4050	4050	4050	1072
639	20231109	103500	87368590	4050	4050	4050	4050	51
640	20231109	103400	87162040	4050	4050	4050	4050	187
641	20231109	103300	86404690	4050	4045	4050	4045	169
642	20231109	103200	85720985	4050	4050	4050	4050	0
643	20231109	103100	85720985	4050	4050	4050	4050	73
644	20231109	103000	85425335	4050	4050	4050	4050	20
645	20231109	102900	85344335	4050	4050	4050	4050	0
646	20231109	102800	85344335	4050	4050	4050	4050	1
647	20231109	102700	85340285	4050	4050	4050	4050	0
648	20231109	102600	85340285	4050	4050	4050	4050	0
649	20231109	102500	85340285	4050	4045	4050	4045	409
650	20231109	102400	83685875	4050	4050	4050	4050	0
651	20231109	102300	83685875	4050	4045	4050	4045	5262
652	20231109	102200	62395175	4045	4045	4045	4045	0
653	20231109	102100	62395175	4045	4045	4045	4045	29
654	20231109	102000	62277870	4045	4045	4045	4045	0
655	20231109	101900	62277870	4045	4045	4045	4045	0
656	20231109	101800	62277870	4045	4045	4045	4045	123
657	20231109	101700	61780335	4045	4045	4045	4045	0
658	20231109	101600	61780335	4045	4045	4045	4045	0
659	20231109	101500	61780335	4045	4045	4045	4045	5
660	20231109	101400	61760110	4045	4045	4045	4045	0
661	20231109	101300	61760110	4045	4045	4045	4045	2
662	20231109	101200	61752020	4040	4040	4040	4040	0
663	20231109	101100	61752020	4040	4040	4040	4040	117
664	20231109	101000	61279340	4045	4045	4045	4045	0
665	20231109	100900	61279340	4045	4045	4045	4045	2
666	20231109	100800	61271250	4045	4045	4045	4040	95
667	20231109	100700	60887170	4045	4045	4045	4045	0
668	20231109	100600	60887170	4045	4040	4045	4040	213
669	20231109	100500	60026465	4045	4045	4045	4045	0
670	20231109	100400	60026465	4045	4045	4045	4045	2
671	20231109	100300	60018375	4045	4045	4045	4045	3
672	20231109	100200	60006240	4045	4045	4045	4045	0
673	20231109	100100	60006240	4045	4045	4045	4045	13
674	20231109	100000	59953655	4045	4040	4045	4040	332
675	20231109	095900	58612225	4045	4045	4045	4045	0
676	20231109	095800	58612225	4045	4045	4045	4045	0
677	20231109	095700	58612225	4045	4045	4045	4045	0
678	20231109	095600	58612225	4045	4045	4045	4045	0
679	20231109	095500	58612225	4045	4045	4045	4045	2
680	20231109	095400	58604135	4040	4040	4040	4040	336
681	20231109	095300	57246695	4040	4040	4040	4040	13
682	20231109	095200	57194175	4040	4040	4045	4040	304
683	20231109	095100	55966005	4040	4040	4045	4040	3692
684	20231109	095000	41050275	4045	4045	4045	4045	0
685	20231109	094900	41050275	4045	4040	4045	4040	204
686	20231109	094800	40225910	4040	4040	4040	4040	1410
687	20231109	094700	34529510	4045	4045	4045	4045	3
688	20231109	094600	34517375	4045	4045	4045	4045	0
689	20231109	094500	34517375	4045	4045	4045	4045	0
690	20231109	094400	34517375	4045	4045	4045	4045	0
691	20231109	094300	34517375	4045	4045	4045	4045	2
692	20231109	094200	34509285	4045	4040	4045	4040	2069
693	20231109	094100	26150180	4045	4040	4045	4040	126
694	20231109	094000	25640515	4045	4045	4045	4045	6
695	20231109	093900	25616245	4045	4040	4045	4040	154
696	20231109	093800	24993995	4045	4040	4045	4040	1082
697	20231109	093700	20621690	4040	4040	4040	4040	39
698	20231109	093600	20464130	4040	4040	4040	4040	0
699	20231109	093500	20464130	4040	4040	4040	4040	12
700	20231109	093400	20415650	4035	4040	4040	4035	194
701	20231109	093300	19632775	4040	4040	4040	4040	73
702	20231109	093200	19337855	4045	4045	4045	4045	16
703	20231109	093100	19273135	4035	4045	4045	4035	358
704	20231109	093000	17828585	4045	4045	4045	4045	1
705	20231109	092900	17824540	4035	4035	4035	4035	0
706	20231109	092800	17824540	4035	4035	4035	4035	0
707	20231109	092700	17824540	4035	4035	4035	4035	288
708	20231109	092600	16662460	4045	4045	4045	4045	1
709	20231109	092500	16658415	4035	4035	4035	4035	0
710	20231109	092400	16658415	4035	4045	4045	4035	654
711	20231109	092300	14018110	4040	4045	4045	4040	1169
712	20231109	092200	9295155	4045	4045	4045	4045	1
713	20231109	092100	9291110	4045	4040	4045	4040	58
714	20231109	092000	9056730	4045	4045	4045	4045	0
715	20231109	091900	9056730	4045	4045	4045	4045	0
716	20231109	091800	9056730	4045	4040	4045	4040	282
717	20231109	091700	7917425	4045	4045	4045	4045	303
718	20231109	091600	6691790	4050	4050	4050	4050	0
719	20231109	091500	6691790	4050	4050	4050	4050	0
720	20231109	091400	6691790	4050	4050	4050	4050	0
721	20231109	091300	6691790	4050	4050	4050	4050	36
722	20231109	091200	6545990	4055	4055	4055	4055	1
723	20231109	091100	6541935	4050	4050	4050	4050	0
724	20231109	091000	6541935	4050	4050	4050	4050	100
725	20231109	090900	6136935	4055	4055	4055	4055	0
726	20231109	090800	6136935	4055	4055	4055	4055	0
727	20231109	090700	6136935	4055	4055	4055	4055	67
728	20231109	090600	5865250	4050	4050	4050	4050	434
729	20231109	090500	4107550	4050	4050	4050	4050	234
730	20231109	090400	3159850	4050	4050	4050	4050	52
731	20231109	090300	2949250	4035	4035	4035	4035	0
732	20231109	090200	2949250	4035	4035	4035	4035	0
733	20231109	090100	2949250	4035	4035	4035	4035	0
734	20231109	090000	2949250	4035	4050	4050	4035	730