KissMeData/075580/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194700	449672525	4415	4415	4415	4415	852
3	20231110	194600	449672525	4415	4415	4415	4415	0
4	20231110	194500	449672525	4415	4415	4415	4415	0
5	20231110	194400	449672525	4415	4415	4415	4415	0
6	20231110	194300	449672525	4415	4415	4415	4415	0
7	20231110	194200	449672525	4415	4415	4415	4415	0
8	20231110	194100	449672525	4415	4415	4415	4415	0
9	20231110	194000	449672525	4415	4415	4415	4415	0
10	20231110	193900	449672525	4415	4415	4415	4415	0
11	20231110	193800	449672525	4415	4415	4415	4415	0
12	20231110	193700	449672525	4415	4415	4415	4415	0
13	20231110	193600	449672525	4415	4415	4415	4415	0
14	20231110	193500	449672525	4415	4415	4415	4415	0
15	20231110	193400	449672525	4415	4415	4415	4415	0
16	20231110	193300	449672525	4415	4415	4415	4415	0
17	20231110	193200	449672525	4415	4415	4415	4415	0
18	20231110	193100	449672525	4415	4415	4415	4415	0
19	20231110	193000	449672525	4415	4415	4415	4415	0
20	20231110	192900	449672525	4415	4415	4415	4415	0
21	20231110	192800	449672525	4415	4415	4415	4415	0
22	20231110	192700	449672525	4415	4415	4415	4415	0
23	20231110	192600	449672525	4415	4415	4415	4415	0
24	20231110	192500	449672525	4415	4415	4415	4415	0
25	20231110	192400	449672525	4415	4415	4415	4415	0
26	20231110	192300	449672525	4415	4415	4415	4415	0
27	20231110	192200	449672525	4415	4415	4415	4415	0
28	20231110	192100	449672525	4415	4415	4415	4415	0
29	20231110	192000	449672525	4415	4415	4415	4415	0
30	20231110	191900	449672525	4415	4415	4415	4415	0
31	20231110	191800	449672525	4415	4415	4415	4415	0
32	20231110	191700	449672525	4415	4415	4415	4415	852
33	20231110	191600	449672525	4415	4415	4415	4415	0
34	20231110	191500	449672525	4415	4415	4415	4415	0
35	20231110	191400	449672525	4415	4415	4415	4415	0
36	20231110	191300	449672525	4415	4415	4415	4415	0
37	20231110	191200	449672525	4415	4415	4415	4415	0
38	20231110	191100	449672525	4415	4415	4415	4415	0
39	20231110	191000	449672525	4415	4415	4415	4415	0
40	20231110	190900	449672525	4415	4415	4415	4415	0
41	20231110	190800	449672525	4415	4415	4415	4415	0
42	20231110	190700	449672525	4415	4415	4415	4415	0
43	20231110	190600	449672525	4415	4415	4415	4415	0
44	20231110	190500	449672525	4415	4415	4415	4415	0
45	20231110	190400	449672525	4415	4415	4415	4415	0
46	20231110	190300	449672525	4415	4415	4415	4415	0
47	20231110	190200	449672525	4415	4415	4415	4415	0
48	20231110	190100	449672525	4415	4415	4415	4415	0
49	20231110	190000	449672525	4415	4415	4415	4415	0
50	20231110	185900	449672525	4415	4415	4415	4415	0
51	20231110	185800	449672525	4415	4415	4415	4415	0
52	20231110	185700	449672525	4415	4415	4415	4415	0
53	20231110	185600	449672525	4415	4415	4415	4415	0
54	20231110	185500	449672525	4415	4415	4415	4415	0
55	20231110	185400	449672525	4415	4415	4415	4415	0
56	20231110	185300	449672525	4415	4415	4415	4415	0
57	20231110	185200	449672525	4415	4415	4415	4415	0
58	20231110	185100	449672525	4415	4415	4415	4415	0
59	20231110	185000	449672525	4415	4415	4415	4415	0
60	20231110	184900	449672525	4415	4415	4415	4415	0
61	20231110	184800	449672525	4415	4415	4415	4415	0
62	20231110	184700	449672525	4415	4415	4415	4415	852
63	20231110	184600	449672525	4415	4415	4415	4415	0
64	20231110	184500	449672525	4415	4415	4415	4415	0
65	20231110	184400	449672525	4415	4415	4415	4415	0
66	20231110	184300	449672525	4415	4415	4415	4415	0
67	20231110	184200	449672525	4415	4415	4415	4415	0
68	20231110	184100	449672525	4415	4415	4415	4415	0
69	20231110	184000	449672525	4415	4415	4415	4415	0
70	20231110	183900	449672525	4415	4415	4415	4415	0
71	20231110	183800	449672525	4415	4415	4415	4415	0
72	20231110	183700	449672525	4415	4415	4415	4415	0
73	20231110	183600	449672525	4415	4415	4415	4415	0
74	20231110	183500	449672525	4415	4415	4415	4415	0
75	20231110	183400	449672525	4415	4415	4415	4415	0
76	20231110	183300	449672525	4415	4415	4415	4415	0
77	20231110	183200	449672525	4415	4415	4415	4415	0
78	20231110	183100	449672525	4415	4415	4415	4415	0
79	20231110	183000	449672525	4415	4415	4415	4415	0
80	20231110	182900	449672525	4415	4415	4415	4415	0
81	20231110	182800	449672525	4415	4415	4415	4415	0
82	20231110	182700	449672525	4415	4415	4415	4415	0
83	20231110	182600	449672525	4415	4415	4415	4415	0
84	20231110	182500	449672525	4415	4415	4415	4415	0
85	20231110	182400	449672525	4415	4415	4415	4415	0
86	20231110	182300	449672525	4415	4415	4415	4415	0
87	20231110	182200	449672525	4415	4415	4415	4415	0
88	20231110	182100	449672525	4415	4415	4415	4415	0
89	20231110	182000	449672525	4415	4415	4415	4415	0
90	20231110	181900	449672525	4415	4415	4415	4415	0
91	20231110	181800	449672525	4415	4415	4415	4415	0
92	20231110	181700	449672525	4415	4415	4415	4415	852
93	20231110	181600	449672525	4415	4415	4415	4415	0
94	20231110	181500	449672525	4415	4415	4415	4415	0
95	20231110	181400	449672525	4415	4415	4415	4415	0
96	20231110	181300	449672525	4415	4415	4415	4415	0
97	20231110	181200	449672525	4415	4415	4415	4415	0
98	20231110	181100	449672525	4415	4415	4415	4415	0
99	20231110	181000	449672525	4415	4415	4415	4415	0
100	20231110	180900	449672525	4415	4415	4415	4415	0
101	20231110	180800	449672525	4415	4415	4415	4415	0
102	20231110	180700	449672525	4415	4415	4415	4415	0
103	20231110	180600	449672525	4415	4415	4415	4415	0
104	20231110	180500	449672525	4415	4415	4415	4415	0
105	20231110	180400	449672525	4415	4415	4415	4415	0
106	20231110	180300	449672525	4415	4415	4415	4415	0
107	20231110	180200	449672525	4415	4415	4415	4415	0
108	20231110	180100	449672525	4415	4415	4415	4415	0
109	20231110	180000	449672525	4415	4415	4415	4415	0
110	20231110	175900	449672525	4415	4415	4415	4415	0
111	20231110	175800	449672525	4415	4415	4415	4415	0
112	20231110	175700	449672525	4415	4415	4415	4415	0
113	20231110	175600	449672525	4415	4415	4415	4415	0
114	20231110	175500	449672525	4415	4415	4415	4415	0
115	20231110	175400	449672525	4415	4415	4415	4415	0
116	20231110	175300	449672525	4415	4415	4415	4415	0
117	20231110	175200	449672525	4415	4415	4415	4415	0
118	20231110	175100	449672525	4415	4415	4415	4415	0
119	20231110	175000	449672525	4415	4415	4415	4415	0
120	20231110	174900	449672525	4415	4415	4415	4415	0
121	20231110	174800	449672525	4415	4415	4415	4415	0
122	20231110	174700	449672525	4415	4415	4415	4415	852
123	20231110	174600	449672525	4415	4415	4415	4415	0
124	20231110	174500	449672525	4415	4415	4415	4415	0
125	20231110	174400	449672525	4415	4415	4415	4415	0
126	20231110	174300	449672525	4415	4415	4415	4415	0
127	20231110	174200	449672525	4415	4415	4415	4415	0
128	20231110	174100	449672525	4415	4415	4415	4415	0
129	20231110	174000	449672525	4415	4415	4415	4415	0
130	20231110	173900	449672525	4415	4415	4415	4415	0
131	20231110	173800	449672525	4415	4415	4415	4415	0
132	20231110	173700	449672525	4415	4415	4415	4415	0
133	20231110	173600	449672525	4415	4415	4415	4415	0
134	20231110	173500	449672525	4415	4415	4415	4415	0
135	20231110	173400	449672525	4415	4415	4415	4415	0
136	20231110	173300	449672525	4415	4415	4415	4415	0
137	20231110	173200	449672525	4415	4415	4415	4415	0
138	20231110	173100	449672525	4415	4415	4415	4415	0
139	20231110	173000	449672525	4415	4415	4415	4415	0
140	20231110	172900	449672525	4415	4415	4415	4415	0
141	20231110	172800	449672525	4415	4415	4415	4415	0
142	20231110	172700	449672525	4415	4415	4415	4415	0
143	20231110	172600	449672525	4415	4415	4415	4415	0
144	20231110	172500	449672525	4415	4415	4415	4415	0
145	20231110	172400	449672525	4415	4415	4415	4415	0
146	20231110	172300	449672525	4415	4415	4415	4415	0
147	20231110	172200	449672525	4415	4415	4415	4415	0
148	20231110	172100	449672525	4415	4415	4415	4415	0
149	20231110	172000	449672525	4415	4415	4415	4415	0
150	20231110	171900	449672525	4415	4415	4415	4415	0
151	20231110	171800	449672525	4415	4415	4415	4415	0
152	20231110	171700	449672525	4415	4415	4415	4415	852
153	20231110	171600	449672525	4415	4415	4415	4415	0
154	20231110	171500	449672525	4415	4415	4415	4415	0
155	20231110	171400	449672525	4415	4415	4415	4415	0
156	20231110	171300	449672525	4415	4415	4415	4415	0
157	20231110	171200	449672525	4415	4415	4415	4415	0
158	20231110	171100	449672525	4415	4415	4415	4415	0
159	20231110	171000	449672525	4415	4415	4415	4415	0
160	20231110	170900	449672525	4415	4415	4415	4415	0
161	20231110	170800	449672525	4415	4415	4415	4415	0
162	20231110	170700	449672525	4415	4415	4415	4415	0
163	20231110	170600	449672525	4415	4415	4415	4415	0
164	20231110	170500	449672525	4415	4415	4415	4415	0
165	20231110	170400	449672525	4415	4415	4415	4415	0
166	20231110	170300	449672525	4415	4415	4415	4415	0
167	20231110	170200	449672525	4415	4415	4415	4415	0
168	20231110	170100	449672525	4415	4415	4415	4415	0
169	20231110	170000	449672525	4415	4415	4415	4415	0
170	20231110	165900	449672525	4415	4415	4415	4415	0
171	20231110	165800	449672525	4415	4415	4415	4415	0
172	20231110	165700	449672525	4415	4415	4415	4415	0
173	20231110	165600	449672525	4415	4415	4415	4415	0
174	20231110	165500	449672525	4415	4415	4415	4415	0
175	20231110	165400	449672525	4415	4415	4415	4415	0
176	20231110	165300	449672525	4415	4415	4415	4415	0
177	20231110	165200	449672525	4415	4415	4415	4415	0
178	20231110	165100	449672525	4415	4415	4415	4415	0
179	20231110	165000	449672525	4415	4415	4415	4415	0
180	20231110	164900	449672525	4415	4415	4415	4415	0
181	20231110	164800	449672525	4415	4415	4415	4415	0
182	20231110	164700	449672525	4415	4415	4415	4415	852
183	20231110	164600	449672525	4415	4415	4415	4415	0
184	20231110	164500	449672525	4415	4415	4415	4415	0
185	20231110	164400	449672525	4415	4415	4415	4415	0
186	20231110	164300	449672525	4415	4415	4415	4415	0
187	20231110	164200	449672525	4415	4415	4415	4415	0
188	20231110	164100	449672525	4415	4415	4415	4415	0
189	20231110	164000	449672525	4415	4415	4415	4415	0
190	20231110	163900	449672525	4415	4415	4415	4415	0
191	20231110	163800	449672525	4415	4415	4415	4415	0
192	20231110	163700	449672525	4415	4415	4415	4415	0
193	20231110	163600	449672525	4415	4415	4415	4415	0
194	20231110	163500	449672525	4415	4415	4415	4415	0
195	20231110	163400	449672525	4415	4415	4415	4415	0
196	20231110	163300	449672525	4415	4415	4415	4415	0
197	20231110	163200	449672525	4415	4415	4415	4415	0
198	20231110	163100	449672525	4415	4415	4415	4415	0
199	20231110	163000	449672525	4415	4415	4415	4415	0
200	20231110	162900	449672525	4415	4415	4415	4415	0
201	20231110	162800	449672525	4415	4415	4415	4415	0
202	20231110	162700	449672525	4415	4415	4415	4415	0
203	20231110	162600	449672525	4415	4415	4415	4415	0
204	20231110	162500	449672525	4415	4415	4415	4415	0
205	20231110	162400	449672525	4415	4415	4415	4415	0
206	20231110	162300	449672525	4415	4415	4415	4415	0
207	20231110	162200	449672525	4415	4415	4415	4415	0
208	20231110	162100	449672525	4415	4415	4415	4415	0
209	20231110	162000	449672525	4415	4415	4415	4415	0
210	20231110	161900	449672525	4415	4415	4415	4415	0
211	20231110	161800	449672525	4415	4415	4415	4415	0
212	20231110	161700	449672525	4415	4415	4415	4415	852
213	20231110	161600	449672525	4415	4415	4415	4415	0
214	20231110	161500	449672525	4415	4415	4415	4415	0
215	20231110	161400	449672525	4415	4415	4415	4415	0
216	20231110	161300	449672525	4415	4415	4415	4415	0
217	20231110	161200	449672525	4415	4415	4415	4415	0
218	20231110	161100	449672525	4415	4415	4415	4415	0
219	20231110	161000	449672525	4415	4415	4415	4415	0
220	20231110	160900	449672525	4415	4415	4415	4415	0
221	20231110	160800	449672525	4415	4415	4415	4415	0
222	20231110	160700	449672525	4415	4415	4415	4415	0
223	20231110	160600	449672525	4415	4415	4415	4415	0
224	20231110	160500	449672525	4415	4415	4415	4415	0
225	20231110	160400	449672525	4415	4415	4415	4415	0
226	20231110	160300	449672525	4415	4415	4415	4415	0
227	20231110	160200	449672525	4415	4415	4415	4415	0
228	20231110	160100	449672525	4415	4415	4415	4415	0
229	20231110	160000	449672525	4415	4415	4415	4415	0
230	20231110	155900	449672525	4415	4415	4415	4415	0
231	20231110	155800	449672525	4415	4415	4415	4415	0
232	20231110	155700	449672525	4415	4415	4415	4415	0
233	20231110	155600	449672525	4415	4415	4415	4415	0
234	20231110	155500	449672525	4415	4415	4415	4415	0
235	20231110	155400	449672525	4415	4415	4415	4415	0
236	20231110	155300	449672525	4415	4415	4415	4415	0
237	20231110	155200	449672525	4415	4415	4415	4415	0
238	20231110	155100	449672525	4415	4415	4415	4415	0
239	20231110	155000	449672525	4415	4415	4415	4415	0
240	20231110	154900	449672525	4415	4415	4415	4415	0
241	20231110	154800	449672525	4415	4415	4415	4415	0
242	20231110	154700	449672525	4415	4415	4415	4415	852
243	20231110	154600	449672525	4415	4415	4415	4415	0
244	20231110	154500	449672525	4415	4415	4415	4415	0
245	20231110	154400	449672525	4415	4415	4415	4415	0
246	20231110	154300	449672525	4415	4415	4415	4415	0
247	20231110	154200	449672525	4415	4415	4415	4415	0
248	20231110	154100	449672525	4415	4415	4415	4415	0
249	20231110	154000	449672525	4415	4415	4415	4415	0
250	20231110	153900	449672525	4415	4415	4415	4415	0
251	20231110	153800	449672525	4415	4415	4415	4415	0
252	20231110	153700	449672525	4415	4415	4415	4415	0
253	20231110	153600	449672525	4415	4415	4415	4415	0
254	20231110	153500	449672525	4415	4415	4415	4415	0
255	20231110	153400	449672525	4415	4415	4415	4415	0
256	20231110	153300	449672525	4415	4415	4415	4415	0
257	20231110	153200	449672525	4415	4415	4415	4415	0
258	20231110	153100	449672525	4415	4415	4415	4415	0
259	20231110	153000	449672525	4415	4415	4415	4415	852
260	20231110	152900	445910945	4415	4415	4415	4415	0
261	20231110	152800	445910945	4415	4415	4415	4415	0
262	20231110	152700	445910945	4415	4415	4415	4415	0
263	20231110	152600	445910945	4415	4415	4415	4415	0
264	20231110	152500	445910945	4415	4415	4415	4415	0
265	20231110	152400	445910945	4415	4415	4415	4415	0
266	20231110	152300	445910945	4415	4415	4415	4415	0
267	20231110	152200	445910945	4415	4415	4415	4415	0
268	20231110	152100	445910945	4415	4415	4415	4415	0
269	20231110	152000	445910945	4415	4415	4415	4415	0
270	20231110	151900	445910945	4415	4415	4425	4415	377
271	20231110	151800	444246170	4420	4420	4425	4415	1768
272	20231110	151700	436430470	4420	4420	4420	4420	23
273	20231110	151600	436328810	4415	4405	4415	4405	269
274	20231110	151500	435141545	4405	4405	4405	4405	38
275	20231110	151400	434974155	4405	4405	4405	4405	174
276	20231110	151300	434207685	4405	4410	4415	4405	252
277	20231110	151200	433095620	4410	4410	4410	4410	242
278	20231110	151100	432028400	4410	4405	4410	4405	388
279	20231110	151000	430318125	4405	4410	4410	4405	2
280	20231110	150900	430309310	4410	4410	4410	4410	324
281	20231110	150800	428880470	4410	4410	4410	4410	0
282	20231110	150700	428880470	4410	4410	4410	4410	0
283	20231110	150600	428880470	4410	4410	4410	4410	4
284	20231110	150500	428862830	4410	4410	4410	4405	240
285	20231110	150400	427805280	4410	4410	4410	4410	499
286	20231110	150300	425604690	4405	4405	4405	4405	407
287	20231110	150200	423811855	4405	4405	4405	4405	0
288	20231110	150100	423811855	4405	4405	4405	4405	478
289	20231110	150000	421706265	4405	4405	4405	4405	50
290	20231110	145900	421486015	4405	4410	4410	4405	331
291	20231110	145800	420027460	4410	4405	4410	4405	227
292	20231110	145700	419026420	4410	4410	4410	4410	210
293	20231110	145600	418100320	4410	4410	4410	4410	510
294	20231110	145500	415851220	4410	4410	4410	4410	36
295	20231110	145400	415692460	4410	4410	4410	4410	600
296	20231110	145300	413046460	4410	4410	4410	4410	494
297	20231110	145200	410867920	4410	4415	4415	4410	387
298	20231110	145100	409161245	4415	4415	4415	4415	0
299	20231110	145000	409161245	4415	4410	4415	4410	725
300	20231110	144900	405960995	4410	4405	4410	4405	391
301	20231110	144800	404237930	4405	4405	4405	4405	466
302	20231110	144700	402185200	4410	4405	4410	4405	996
303	20231110	144600	397797805	4405	4400	4405	4400	233
304	20231110	144500	396771545	4405	4405	4405	4400	343
305	20231110	144400	395261315	4405	4405	4405	4405	10
306	20231110	144300	395217265	4405	4405	4405	4405	431
307	20231110	144200	393318710	4405	4405	4405	4405	30
308	20231110	144100	393186560	4410	4405	4410	4405	3000
309	20231110	144000	379962815	4405	4405	4405	4405	2
310	20231110	143900	379954005	4405	4405	4405	4405	36
311	20231110	143800	379795425	4405	4400	4405	4400	141
312	20231110	143700	379174990	4405	4405	4405	4405	315
313	20231110	143600	377787415	4405	4400	4405	4400	164
314	20231110	143500	377065755	4400	4400	4405	4400	252
315	20231110	143400	375956950	4405	4405	4405	4405	0
316	20231110	143300	375956950	4405	4400	4405	4400	1269
317	20231110	143200	370372075	4400	4400	4400	4400	51
318	20231110	143100	370147675	4400	4400	4400	4400	144
319	20231110	143000	369514075	4400	4400	4405	4400	473
320	20231110	142900	367432375	4400	4400	4400	4400	673
321	20231110	142800	364471175	4400	4400	4400	4400	110
322	20231110	142700	363987175	4400	4400	4400	4400	1012
323	20231110	142600	359534375	4400	4400	4400	4400	6217
324	20231110	142500	332179575	4405	4405	4405	4400	1243
325	20231110	142400	326706005	4410	4410	4410	4410	100
326	20231110	142300	326265005	4410	4410	4410	4410	2
327	20231110	142200	326256185	4405	4405	4405	4405	280
328	20231110	142100	325022785	4405	4410	4410	4400	3326
329	20231110	142000	310376050	4410	4410	4410	4410	100
330	20231110	141900	309935050	4410	4410	4410	4410	0
331	20231110	141800	309935050	4410	4410	4410	4410	0
332	20231110	141700	309935050	4410	4410	4410	4410	100
333	20231110	141600	309494050	4410	4410	4410	4410	0
334	20231110	141500	309494050	4410	4405	4410	4405	137
335	20231110	141400	308890540	4410	4415	4415	4405	1441
336	20231110	141300	302537110	4415	4415	4415	4415	61
337	20231110	141200	302267795	4415	4415	4415	4415	1
338	20231110	141100	302263380	4410	4410	4410	4410	1220
339	20231110	141000	296883180	4410	4410	4410	4410	232
340	20231110	140900	295860060	4410	4410	4410	4410	0
341	20231110	140800	295860060	4410	4410	4410	4410	20
342	20231110	140700	295771860	4410	4410	4410	4410	500
343	20231110	140600	293566860	4410	4410	4410	4410	513
344	20231110	140500	291304530	4410	4410	4410	4410	642
345	20231110	140400	288473310	4410	4410	4410	4410	7
346	20231110	140300	288442440	4410	4410	4410	4410	1475
347	20231110	140200	281937690	4410	4410	4410	4405	26
348	20231110	140100	281823035	4410	4410	4410	4405	3130
349	20231110	140000	268020090	4410	4425	4425	4410	4946
350	20231110	135900	246169770	4425	4425	4425	4425	100
351	20231110	135800	245727270	4425	4425	4425	4425	201
352	20231110	135700	244837845	4425	4425	4425	4425	0
353	20231110	135600	244837845	4425	4425	4425	4425	132
354	20231110	135500	244253745	4430	4430	4430	4430	1
355	20231110	135400	244249315	4425	4425	4425	4425	0
356	20231110	135300	244249315	4425	4425	4425	4425	0
357	20231110	135200	244249315	4425	4425	4425	4425	0
358	20231110	135100	244249315	4425	4425	4425	4425	0
359	20231110	135000	244249315	4425	4425	4425	4425	650
360	20231110	134900	241373065	4430	4430	4430	4430	0
361	20231110	134800	241373065	4430	4430	4430	4430	350
362	20231110	134700	239822565	4430	4430	4430	4430	20
363	20231110	134600	239733965	4425	4425	4425	4425	0
364	20231110	134500	239733965	4425	4425	4425	4425	0
365	20231110	134400	239733965	4425	4425	4425	4425	48
366	20231110	134300	239521565	4425	4425	4425	4425	277
367	20231110	134200	238295840	4425	4425	4425	4425	0
368	20231110	134100	238295840	4425	4425	4425	4425	12
369	20231110	134000	238242740	4430	4430	4430	4430	1
370	20231110	133900	238238310	4430	4430	4430	4430	30
371	20231110	133800	238105410	4430	4430	4430	4430	0
372	20231110	133700	238105410	4430	4430	4430	4430	0
373	20231110	133600	238105410	4430	4430	4430	4430	2
374	20231110	133500	238096550	4430	4425	4430	4425	2657
375	20231110	133400	226339075	4425	4425	4425	4425	0
376	20231110	133300	226339075	4425	4430	4430	4425	685
377	20231110	133200	223304745	4435	4435	4435	4435	110
378	20231110	133100	222816895	4435	4435	4435	4435	270
379	20231110	133000	221619445	4435	4435	4435	4435	3
380	20231110	132900	221606140	4430	4430	4430	4430	92
381	20231110	132800	221198580	4430	4430	4430	4430	0
382	20231110	132700	221198580	4430	4430	4430	4430	100
383	20231110	132600	220755580	4430	4430	4430	4430	0
384	20231110	132500	220755580	4430	4430	4430	4430	42
385	20231110	132400	220569520	4430	4430	4430	4430	0
386	20231110	132300	220569520	4430	4430	4430	4430	0
387	20231110	132200	220569520	4430	4430	4430	4430	0
388	20231110	132100	220569520	4430	4430	4430	4430	1012
389	20231110	132000	216086360	4435	4435	4435	4435	4
390	20231110	131900	216068620	4435	4435	4435	4435	0
391	20231110	131800	216068620	4435	4430	4435	4430	7
392	20231110	131700	216037600	4430	4430	4430	4430	440
393	20231110	131600	214088400	4430	4430	4430	4430	68
394	20231110	131500	213787160	4430	4430	4430	4430	0
395	20231110	131400	213787160	4430	4430	4430	4430	71
396	20231110	131300	213472630	4430	4430	4430	4430	124
397	20231110	131200	212923310	4430	4430	4430	4430	86
398	20231110	131100	212542330	4435	4435	4435	4435	504
399	20231110	131000	210307090	4435	4435	4435	4435	0
400	20231110	130900	210307090	4435	4435	4435	4435	3
401	20231110	130800	210293785	4435	4425	4435	4425	7
402	20231110	130700	210262750	4435	4435	4435	4435	0
403	20231110	130600	210262750	4435	4435	4435	4425	17
404	20231110	130500	210187465	4435	4435	4435	4435	200
405	20231110	130400	209300465	4435	4430	4435	4430	10
406	20231110	130300	209256160	4425	4425	4425	4425	0
407	20231110	130200	209256160	4425	4425	4425	4425	0
408	20231110	130100	209256160	4425	4430	4430	4425	99
409	20231110	130000	208818080	4430	4425	4430	4425	8
410	20231110	125900	208782645	4430	4430	4430	4430	0
411	20231110	125800	208782645	4430	4430	4430	4430	33
412	20231110	125700	208636455	4425	4425	4425	4425	0
413	20231110	125600	208636455	4425	4425	4425	4425	0
414	20231110	125500	208636455	4425	4425	4425	4425	0
415	20231110	125400	208636455	4425	4425	4425	4425	0
416	20231110	125300	208636455	4425	4425	4425	4425	0
417	20231110	125200	208636455	4425	4425	4425	4425	40
418	20231110	125100	208459455	4425	4425	4425	4425	0
419	20231110	125000	208459455	4425	4430	4430	4425	85
420	20231110	124900	208083290	4430	4430	4430	4430	4
421	20231110	124800	208065570	4430	4430	4430	4430	0
422	20231110	124700	208065570	4430	4430	4430	4430	522
423	20231110	124600	205753110	4435	4430	4435	4430	29
424	20231110	124500	205624620	4430	4430	4430	4430	10
425	20231110	124400	205580320	4430	4430	4430	4430	1
426	20231110	124300	205575890	4430	4430	4430	4430	0
427	20231110	124200	205575890	4430	4435	4435	4430	21
428	20231110	124100	205482855	4435	4430	4435	4430	2
429	20231110	124000	205473990	4435	4435	4435	4435	112
430	20231110	123900	204977270	4440	4440	4440	4440	0
431	20231110	123800	204977270	4440	4440	4440	4440	0
432	20231110	123700	204977270	4440	4440	4440	4440	0
433	20231110	123600	204977270	4440	4440	4440	4440	350
434	20231110	123500	203423270	4440	4440	4440	4440	46
435	20231110	123400	203219030	4440	4450	4450	4440	1380
436	20231110	123300	197090475	4450	4445	4450	4445	13
437	20231110	123200	197032680	4445	4445	4445	4445	300
438	20231110	123100	195699180	4445	4445	4445	4445	30
439	20231110	123000	195565830	4445	4445	4445	4445	589
440	20231110	122900	192947725	4450	4450	4450	4450	2
441	20231110	122800	192938825	4450	4450	4450	4450	20
442	20231110	122700	192849825	4450	4450	4450	4450	30
443	20231110	122600	192716325	4450	4455	4455	4450	53
444	20231110	122500	192480460	4450	4450	4450	4450	20
445	20231110	122400	192391460	4450	4450	4450	4450	901
446	20231110	122300	188382010	4450	4450	4450	4450	0
447	20231110	122200	188382010	4450	4450	4450	4450	0
448	20231110	122100	188382010	4450	4450	4450	4450	0
449	20231110	122000	188382010	4450	4455	4455	4450	224
450	20231110	121900	187384845	4460	4460	4460	4460	3
451	20231110	121800	187371465	4460	4460	4460	4460	3
452	20231110	121700	187358085	4460	4460	4460	4460	4
453	20231110	121600	187340245	4455	4455	4455	4455	0
454	20231110	121500	187340245	4455	4455	4455	4455	0
455	20231110	121400	187340245	4455	4455	4455	4455	51
456	20231110	121300	187113040	4455	4455	4455	4455	0
457	20231110	121200	187113040	4455	4455	4455	4455	0
458	20231110	121100	187113040	4455	4455	4455	4455	1
459	20231110	121000	187108585	4455	4455	4455	4455	0
460	20231110	120900	187108585	4455	4455	4455	4455	0
461	20231110	120800	187108585	4455	4455	4455	4455	1
462	20231110	120700	187104130	4455	4455	4455	4455	126
463	20231110	120600	186542800	4455	4455	4455	4455	0
464	20231110	120500	186542800	4455	4455	4455	4455	250
465	20231110	120400	185429050	4455	4455	4455	4455	0
466	20231110	120300	185429050	4455	4455	4455	4455	0
467	20231110	120200	185429050	4455	4455	4455	4455	117
468	20231110	120100	184907815	4455	4455	4455	4455	0
469	20231110	120000	184907815	4455	4455	4455	4455	0
470	20231110	115900	184907815	4455	4455	4455	4455	0
471	20231110	115800	184907815	4455	4455	4455	4455	0
472	20231110	115700	184907815	4455	4460	4460	4455	368
473	20231110	115600	183266645	4455	4455	4455	4455	0
474	20231110	115500	183266645	4455	4455	4455	4455	0
475	20231110	115400	183266645	4455	4455	4455	4455	0
476	20231110	115300	183266645	4455	4455	4455	4455	1
477	20231110	115200	183262190	4450	4450	4450	4450	0
478	20231110	115100	183262190	4450	4450	4450	4450	1
479	20231110	115000	183257740	4450	4450	4450	4450	0
480	20231110	114900	183257740	4450	4450	4450	4450	0
481	20231110	114800	183257740	4450	4450	4450	4450	12
482	20231110	114700	183204340	4455	4455	4455	4455	767
483	20231110	114600	179787355	4455	4455	4455	4455	0
484	20231110	114500	179787355	4455	4455	4455	4455	0
485	20231110	114400	179787355	4455	4455	4455	4455	0
486	20231110	114300	179787355	4455	4455	4455	4455	565
487	20231110	114200	177270280	4455	4455	4455	4455	113
488	20231110	114100	176766865	4455	4455	4455	4455	0
489	20231110	114000	176766865	4455	4455	4455	4455	61
490	20231110	113900	176495110	4465	4465	4465	4465	0
491	20231110	113800	176495110	4465	4465	4465	4465	0
492	20231110	113700	176495110	4465	4465	4465	4465	0
493	20231110	113600	176495110	4465	4465	4465	4465	0
494	20231110	113500	176495110	4465	4465	4465	4465	3
495	20231110	113400	176481715	4460	4460	4460	4460	0
496	20231110	113300	176481715	4460	4460	4460	4460	0
497	20231110	113200	176481715	4460	4460	4460	4460	0
498	20231110	113100	176481715	4460	4455	4460	4455	49
499	20231110	113000	176263370	4460	4460	4460	4460	10
500	20231110	112900	176218770	4465	4465	4465	4465	0
501	20231110	112800	176218770	4465	4465	4465	4465	0
502	20231110	112700	176218770	4465	4465	4465	4465	0
503	20231110	112600	176218770	4465	4465	4465	4465	0
504	20231110	112500	176218770	4465	4465	4465	4465	0
505	20231110	112400	176218770	4465	4465	4465	4465	10
506	20231110	112300	176174120	4465	4465	4465	4465	0
507	20231110	112200	176174120	4465	4465	4465	4465	454
508	20231110	112100	174147010	4460	4455	4460	4455	181
509	20231110	112000	173340505	4450	4450	4450	4450	0
510	20231110	111900	173340505	4450	4450	4450	4450	0
511	20231110	111800	173340505	4450	4450	4450	4450	1
512	20231110	111700	173336055	4450	4450	4450	4450	0
513	20231110	111600	173336055	4450	4450	4450	4450	0
514	20231110	111500	173336055	4450	4450	4450	4450	102
515	20231110	111400	172882155	4445	4445	4445	4445	150
516	20231110	111300	172215405	4445	4445	4445	4445	400
517	20231110	111200	170437405	4450	4450	4450	4450	0
518	20231110	111100	170437405	4450	4450	4450	4450	1388
519	20231110	111000	164260805	4455	4455	4455	4455	25
520	20231110	110900	164149430	4465	4465	4465	4465	10
521	20231110	110800	164104780	4455	4455	4455	4455	8
522	20231110	110700	164069140	4455	4455	4455	4455	0
523	20231110	110600	164069140	4455	4455	4455	4455	1
524	20231110	110500	164064685	4455	4455	4455	4455	0
525	20231110	110400	164064685	4455	4455	4455	4455	0
526	20231110	110300	164064685	4455	4455	4455	4455	5
527	20231110	110200	164042410	4465	4465	4465	4465	0
528	20231110	110100	164042410	4465	4465	4465	4465	0
529	20231110	110000	164042410	4465	4465	4465	4465	0
530	20231110	105900	164042410	4465	4465	4465	4465	707
531	20231110	105800	160885655	4450	4450	4450	4450	0
532	20231110	105700	160885655	4450	4450	4450	4450	1
533	20231110	105600	160881205	4450	4450	4450	4450	0
534	20231110	105500	160881205	4450	4465	4465	4450	24
535	20231110	105400	160774285	4465	4465	4465	4465	124
536	20231110	105300	160220625	4460	4460	4460	4460	0
537	20231110	105200	160220625	4460	4455	4460	4455	382
538	20231110	105100	158517700	4455	4455	4455	4455	10
539	20231110	105000	158473150	4450	4450	4450	4450	670
540	20231110	104900	155491650	4450	4455	4455	4450	143
541	20231110	104800	154855240	4450	4450	4450	4450	493
542	20231110	104700	152661390	4450	4450	4450	4450	17
543	20231110	104600	152585740	4450	4450	4450	4450	0
544	20231110	104500	152585740	4450	4450	4450	4450	5
545	20231110	104400	152563490	4450	4450	4450	4450	0
546	20231110	104300	152563490	4450	4450	4450	4450	3
547	20231110	104200	152550140	4450	4450	4450	4450	0
548	20231110	104100	152550140	4450	4450	4450	4450	0
549	20231110	104000	152550140	4450	4450	4450	4450	17
550	20231110	103900	152474490	4450	4450	4450	4450	0
551	20231110	103800	152474490	4450	4455	4455	4450	4589
552	20231110	103700	132053090	4445	4445	4445	4445	0
553	20231110	103600	132053090	4445	4445	4445	4445	0
554	20231110	103500	132053090	4445	4445	4445	4445	0
555	20231110	103400	132053090	4445	4445	4445	4445	0
556	20231110	103300	132053090	4445	4445	4445	4445	0
557	20231110	103200	132053090	4445	4445	4445	4445	0
558	20231110	103100	132053090	4445	4445	4445	4445	0
559	20231110	103000	132053090	4445	4445	4445	4445	0
560	20231110	102900	132053090	4445	4445	4445	4445	12
561	20231110	102800	131999750	4450	4450	4450	4450	0
562	20231110	102700	131999750	4450	4450	4450	4450	0
563	20231110	102600	131999750	4450	4450	4450	4450	0
564	20231110	102500	131999750	4450	4450	4450	4450	0
565	20231110	102400	131999750	4450	4450	4450	4450	0
566	20231110	102300	131999750	4450	4460	4460	4450	1097
567	20231110	102200	127118025	4465	4465	4465	4465	0
568	20231110	102100	127118025	4465	4465	4465	4465	0
569	20231110	102000	127118025	4465	4465	4465	4465	5
570	20231110	101900	127095700	4450	4450	4450	4450	0
571	20231110	101800	127095700	4450	4450	4450	4450	0
572	20231110	101700	127095700	4450	4450	4450	4450	0
573	20231110	101600	127095700	4450	4450	4450	4450	0
574	20231110	101500	127095700	4450	4450	4450	4450	1
575	20231110	101400	127091250	4460	4460	4460	4460	1
576	20231110	101300	127086790	4465	4465	4465	4465	0
577	20231110	101200	127086790	4465	4465	4465	4465	0
578	20231110	101100	127086790	4465	4465	4465	4465	303
579	20231110	101000	125733895	4465	4465	4465	4465	0
580	20231110	100900	125733895	4465	4465	4465	4465	511
581	20231110	100800	123452280	4455	4450	4455	4450	932
582	20231110	100700	119300375	4450	4450	4450	4450	1
583	20231110	100600	119295925	4450	4455	4455	4450	119
584	20231110	100500	118765880	4455	4455	4455	4455	1
585	20231110	100400	118761425	4455	4455	4455	4455	0
586	20231110	100300	118761425	4455	4455	4455	4455	2
587	20231110	100200	118752515	4445	4445	4445	4445	0
588	20231110	100100	118752515	4445	4440	4445	4440	982
589	20231110	100000	114390025	4440	4445	4445	4440	79
590	20231110	095900	114039120	4445	4445	4445	4445	52
591	20231110	095800	113807980	4450	4450	4450	4450	0
592	20231110	095700	113807980	4450	4450	4450	4450	0
593	20231110	095600	113807980	4450	4450	4450	4450	492
594	20231110	095500	111618580	4435	4435	4435	4435	0
595	20231110	095400	111618580	4435	4435	4435	4435	0
596	20231110	095300	111618580	4435	4435	4435	4435	0
597	20231110	095200	111618580	4435	4435	4435	4435	0
598	20231110	095100	111618580	4435	4435	4435	4435	0
599	20231110	095000	111618580	4435	4435	4435	4435	9
600	20231110	094900	111578665	4430	4430	4430	4430	0
601	20231110	094800	111578665	4430	4435	4435	4430	140
602	20231110	094700	110957960	4430	4450	4450	4430	12
603	20231110	094600	110904580	4410	4410	4410	4410	0
604	20231110	094500	110904580	4410	4430	4435	4410	5050
605	20231110	094400	88574320	4430	4435	4435	4430	2026
606	20231110	094300	79593245	4435	4445	4445	4435	2003
607	20231110	094200	70704430	4440	4440	4440	4440	0
608	20231110	094100	70704430	4440	4440	4440	4440	0
609	20231110	094000	70704430	4440	4440	4440	4440	0
610	20231110	093900	70704430	4440	4440	4440	4440	3
611	20231110	093800	70691110	4440	4440	4440	4440	1294
612	20231110	093700	64945750	4445	4445	4445	4445	4
613	20231110	093600	64927970	4465	4465	4465	4465	1
614	20231110	093500	64923505	4465	4465	4465	4465	0
615	20231110	093400	64923505	4465	4465	4465	4465	0
616	20231110	093300	64923505	4465	4465	4465	4465	1
617	20231110	093200	64919040	4440	4440	4440	4440	12
618	20231110	093100	64865760	4445	4445	4445	4445	10
619	20231110	093000	64821310	4440	4440	4440	4440	1
620	20231110	092900	64816870	4440	4440	4440	4440	0
621	20231110	092800	64816870	4440	4450	4450	4440	1000
622	20231110	092700	60376820	4440	4440	4440	4440	0
623	20231110	092600	60376820	4440	4440	4440	4440	0
624	20231110	092500	60376820	4440	4440	4440	4440	612
625	20231110	092400	57659540	4440	4440	4440	4440	1
626	20231110	092300	57655100	4440	4440	4440	4440	1
627	20231110	092200	57650660	4440	4440	4440	4440	0
628	20231110	092100	57650660	4440	4440	4440	4440	0
629	20231110	092000	57650660	4440	4440	4440	4440	3
630	20231110	091900	57637340	4435	4450	4450	4435	1312
631	20231110	091800	51813340	4455	4455	4455	4450	5363
632	20231110	091700	27932750	4460	4460	4460	4460	2
633	20231110	091600	27923830	4460	4460	4460	4460	1685
634	20231110	091500	20408730	4470	4470	4470	4470	0
635	20231110	091400	20408730	4470	4470	4470	4470	1
636	20231110	091300	20404260	4475	4475	4475	4475	1
637	20231110	091200	20399785	4460	4470	4470	4460	1378
638	20231110	091100	14253305	4470	4465	4470	4460	103
639	20231110	091000	13793440	4455	4455	4455	4455	22
640	20231110	090900	13695430	4455	4460	4460	4455	1644
641	20231110	090800	6366510	4465	4465	4465	4460	648
642	20231110	090700	3476325	4460	4460	4460	4460	11
643	20231110	090600	3427265	4460	4460	4460	4460	0
644	20231110	090500	3427265	4460	4460	4460	4460	0
645	20231110	090400	3427265	4460	4470	4470	4460	178
646	20231110	090300	2631730	4470	4470	4470	4470	0
647	20231110	090200	2631730	4470	4475	4475	4470	63
648	20231110	090100	2349945	4475	4500	4500	4475	192
649	20231110	090000	1490670	4545	4470	4545	4470	333