KissMeData/357430/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	211300	107760975	2430	2430	2430	2430	1021
3	20231113	211200	107760975	2430	2430	2430	2430	0
4	20231113	211100	107760975	2430	2430	2430	2430	0
5	20231113	211000	107760975	2430	2430	2430	2430	0
6	20231113	210900	107760975	2430	2430	2430	2430	0
7	20231113	210800	107760975	2430	2430	2430	2430	0
8	20231113	210700	107760975	2430	2430	2430	2430	0
9	20231113	210600	107760975	2430	2430	2430	2430	0
10	20231113	210500	107760975	2430	2430	2430	2430	0
11	20231113	210400	107760975	2430	2430	2430	2430	0
12	20231113	210300	107760975	2430	2430	2430	2430	0
13	20231113	210200	107760975	2430	2430	2430	2430	0
14	20231113	210100	107760975	2430	2430	2430	2430	0
15	20231113	210000	107760975	2430	2430	2430	2430	0
16	20231113	205900	107760975	2430	2430	2430	2430	0
17	20231113	205800	107760975	2430	2430	2430	2430	0
18	20231113	205700	107760975	2430	2430	2430	2430	0
19	20231113	205600	107760975	2430	2430	2430	2430	0
20	20231113	205500	107760975	2430	2430	2430	2430	0
21	20231113	205400	107760975	2430	2430	2430	2430	0
22	20231113	205300	107760975	2430	2430	2430	2430	0
23	20231113	205200	107760975	2430	2430	2430	2430	0
24	20231113	205100	107760975	2430	2430	2430	2430	0
25	20231113	205000	107760975	2430	2430	2430	2430	0
26	20231113	204900	107760975	2430	2430	2430	2430	0
27	20231113	204800	107760975	2430	2430	2430	2430	0
28	20231113	204700	107760975	2430	2430	2430	2430	0
29	20231113	204600	107760975	2430	2430	2430	2430	0
30	20231113	204500	107760975	2430	2430	2430	2430	0
31	20231113	204400	107760975	2430	2430	2430	2430	0
32	20231113	204300	107760975	2430	2430	2430	2430	1021
33	20231113	204200	107760975	2430	2430	2430	2430	0
34	20231113	204100	107760975	2430	2430	2430	2430	0
35	20231113	204000	107760975	2430	2430	2430	2430	0
36	20231113	203900	107760975	2430	2430	2430	2430	0
37	20231113	203800	107760975	2430	2430	2430	2430	0
38	20231113	203700	107760975	2430	2430	2430	2430	0
39	20231113	203600	107760975	2430	2430	2430	2430	0
40	20231113	203500	107760975	2430	2430	2430	2430	0
41	20231113	203400	107760975	2430	2430	2430	2430	0
42	20231113	203300	107760975	2430	2430	2430	2430	0
43	20231113	203200	107760975	2430	2430	2430	2430	0
44	20231113	203100	107760975	2430	2430	2430	2430	0
45	20231113	203000	107760975	2430	2430	2430	2430	0
46	20231113	202900	107760975	2430	2430	2430	2430	0
47	20231113	202800	107760975	2430	2430	2430	2430	0
48	20231113	202700	107760975	2430	2430	2430	2430	0
49	20231113	202600	107760975	2430	2430	2430	2430	0
50	20231113	202500	107760975	2430	2430	2430	2430	0
51	20231113	202400	107760975	2430	2430	2430	2430	0
52	20231113	202300	107760975	2430	2430	2430	2430	0
53	20231113	202200	107760975	2430	2430	2430	2430	0
54	20231113	202100	107760975	2430	2430	2430	2430	0
55	20231113	202000	107760975	2430	2430	2430	2430	0
56	20231113	201900	107760975	2430	2430	2430	2430	0
57	20231113	201800	107760975	2430	2430	2430	2430	0
58	20231113	201700	107760975	2430	2430	2430	2430	0
59	20231113	201600	107760975	2430	2430	2430	2430	0
60	20231113	201500	107760975	2430	2430	2430	2430	0
61	20231113	201400	107760975	2430	2430	2430	2430	0
62	20231113	201300	107760975	2430	2430	2430	2430	1021
63	20231113	201200	107760975	2430	2430	2430	2430	0
64	20231113	201100	107760975	2430	2430	2430	2430	0
65	20231113	201000	107760975	2430	2430	2430	2430	0
66	20231113	200900	107760975	2430	2430	2430	2430	0
67	20231113	200800	107760975	2430	2430	2430	2430	0
68	20231113	200700	107760975	2430	2430	2430	2430	0
69	20231113	200600	107760975	2430	2430	2430	2430	0
70	20231113	200500	107760975	2430	2430	2430	2430	0
71	20231113	200400	107760975	2430	2430	2430	2430	0
72	20231113	200300	107760975	2430	2430	2430	2430	0
73	20231113	200200	107760975	2430	2430	2430	2430	0
74	20231113	200100	107760975	2430	2430	2430	2430	0
75	20231113	200000	107760975	2430	2430	2430	2430	0
76	20231113	195900	107760975	2430	2430	2430	2430	0
77	20231113	195800	107760975	2430	2430	2430	2430	0
78	20231113	195700	107760975	2430	2430	2430	2430	0
79	20231113	195600	107760975	2430	2430	2430	2430	0
80	20231113	195500	107760975	2430	2430	2430	2430	0
81	20231113	195400	107760975	2430	2430	2430	2430	0
82	20231113	195300	107760975	2430	2430	2430	2430	0
83	20231113	195200	107760975	2430	2430	2430	2430	0
84	20231113	195100	107760975	2430	2430	2430	2430	0
85	20231113	195000	107760975	2430	2430	2430	2430	0
86	20231113	194900	107760975	2430	2430	2430	2430	0
87	20231113	194800	107760975	2430	2430	2430	2430	0
88	20231113	194700	107760975	2430	2430	2430	2430	0
89	20231113	194600	107760975	2430	2430	2430	2430	0
90	20231113	194500	107760975	2430	2430	2430	2430	0
91	20231113	194400	107760975	2430	2430	2430	2430	0
92	20231113	194300	107760975	2430	2430	2430	2430	1021
93	20231113	194200	107760975	2430	2430	2430	2430	0
94	20231113	194100	107760975	2430	2430	2430	2430	0
95	20231113	194000	107760975	2430	2430	2430	2430	0
96	20231113	193900	107760975	2430	2430	2430	2430	0
97	20231113	193800	107760975	2430	2430	2430	2430	0
98	20231113	193700	107760975	2430	2430	2430	2430	0
99	20231113	193600	107760975	2430	2430	2430	2430	0
100	20231113	193500	107760975	2430	2430	2430	2430	0
101	20231113	193400	107760975	2430	2430	2430	2430	0
102	20231113	193300	107760975	2430	2430	2430	2430	0
103	20231113	193200	107760975	2430	2430	2430	2430	0
104	20231113	193100	107760975	2430	2430	2430	2430	0
105	20231113	193000	107760975	2430	2430	2430	2430	0
106	20231113	192900	107760975	2430	2430	2430	2430	0
107	20231113	192800	107760975	2430	2430	2430	2430	0
108	20231113	192700	107760975	2430	2430	2430	2430	0
109	20231113	192600	107760975	2430	2430	2430	2430	0
110	20231113	192500	107760975	2430	2430	2430	2430	0
111	20231113	192400	107760975	2430	2430	2430	2430	0
112	20231113	192300	107760975	2430	2430	2430	2430	0
113	20231113	192200	107760975	2430	2430	2430	2430	0
114	20231113	192100	107760975	2430	2430	2430	2430	0
115	20231113	192000	107760975	2430	2430	2430	2430	0
116	20231113	191900	107760975	2430	2430	2430	2430	0
117	20231113	191800	107760975	2430	2430	2430	2430	0
118	20231113	191700	107760975	2430	2430	2430	2430	0
119	20231113	191600	107760975	2430	2430	2430	2430	0
120	20231113	191500	107760975	2430	2430	2430	2430	0
121	20231113	191400	107760975	2430	2430	2430	2430	0
122	20231113	191300	107760975	2430	2430	2430	2430	1021
123	20231113	191200	107760975	2430	2430	2430	2430	0
124	20231113	191100	107760975	2430	2430	2430	2430	0
125	20231113	191000	107760975	2430	2430	2430	2430	0
126	20231113	190900	107760975	2430	2430	2430	2430	0
127	20231113	190800	107760975	2430	2430	2430	2430	0
128	20231113	190700	107760975	2430	2430	2430	2430	0
129	20231113	190600	107760975	2430	2430	2430	2430	0
130	20231113	190500	107760975	2430	2430	2430	2430	0
131	20231113	190400	107760975	2430	2430	2430	2430	0
132	20231113	190300	107760975	2430	2430	2430	2430	0
133	20231113	190200	107760975	2430	2430	2430	2430	0
134	20231113	190100	107760975	2430	2430	2430	2430	0
135	20231113	190000	107760975	2430	2430	2430	2430	0
136	20231113	185900	107760975	2430	2430	2430	2430	0
137	20231113	185800	107760975	2430	2430	2430	2430	0
138	20231113	185700	107760975	2430	2430	2430	2430	0
139	20231113	185600	107760975	2430	2430	2430	2430	0
140	20231113	185500	107760975	2430	2430	2430	2430	0
141	20231113	185400	107760975	2430	2430	2430	2430	0
142	20231113	185300	107760975	2430	2430	2430	2430	0
143	20231113	185200	107760975	2430	2430	2430	2430	0
144	20231113	185100	107760975	2430	2430	2430	2430	0
145	20231113	185000	107760975	2430	2430	2430	2430	0
146	20231113	184900	107760975	2430	2430	2430	2430	0
147	20231113	184800	107760975	2430	2430	2430	2430	0
148	20231113	184700	107760975	2430	2430	2430	2430	0
149	20231113	184600	107760975	2430	2430	2430	2430	0
150	20231113	184500	107760975	2430	2430	2430	2430	0
151	20231113	184400	107760975	2430	2430	2430	2430	0
152	20231113	184300	107760975	2430	2430	2430	2430	1021
153	20231113	184200	107760975	2430	2430	2430	2430	0
154	20231113	184100	107760975	2430	2430	2430	2430	0
155	20231113	184000	107760975	2430	2430	2430	2430	0
156	20231113	183900	107760975	2430	2430	2430	2430	0
157	20231113	183800	107760975	2430	2430	2430	2430	0
158	20231113	183700	107760975	2430	2430	2430	2430	0
159	20231113	183600	107760975	2430	2430	2430	2430	0
160	20231113	183500	107760975	2430	2430	2430	2430	0
161	20231113	183400	107760975	2430	2430	2430	2430	0
162	20231113	183300	107760975	2430	2430	2430	2430	0
163	20231113	183200	107760975	2430	2430	2430	2430	0
164	20231113	183100	107760975	2430	2430	2430	2430	0
165	20231113	183000	107760975	2430	2430	2430	2430	0
166	20231113	182900	107760975	2430	2430	2430	2430	0
167	20231113	182800	107760975	2430	2430	2430	2430	0
168	20231113	182700	107760975	2430	2430	2430	2430	0
169	20231113	182600	107760975	2430	2430	2430	2430	0
170	20231113	182500	107760975	2430	2430	2430	2430	0
171	20231113	182400	107760975	2430	2430	2430	2430	0
172	20231113	182300	107760975	2430	2430	2430	2430	0
173	20231113	182200	107760975	2430	2430	2430	2430	0
174	20231113	182100	107760975	2430	2430	2430	2430	0
175	20231113	182000	107760975	2430	2430	2430	2430	0
176	20231113	181900	107760975	2430	2430	2430	2430	0
177	20231113	181800	107760975	2430	2430	2430	2430	0
178	20231113	181700	107760975	2430	2430	2430	2430	0
179	20231113	181600	107760975	2430	2430	2430	2430	0
180	20231113	181500	107760975	2430	2430	2430	2430	0
181	20231113	181400	107760975	2430	2430	2430	2430	0
182	20231113	181300	107760975	2430	2430	2430	2430	1021
183	20231113	181200	107760975	2430	2430	2430	2430	0
184	20231113	181100	107760975	2430	2430	2430	2430	0
185	20231113	181000	107760975	2430	2430	2430	2430	0
186	20231113	180900	107760975	2430	2430	2430	2430	0
187	20231113	180800	107760975	2430	2430	2430	2430	0
188	20231113	180700	107760975	2430	2430	2430	2430	0
189	20231113	180600	107760975	2430	2430	2430	2430	0
190	20231113	180500	107760975	2430	2430	2430	2430	0
191	20231113	180400	107760975	2430	2430	2430	2430	0
192	20231113	180300	107760975	2430	2430	2430	2430	0
193	20231113	180200	107760975	2430	2430	2430	2430	0
194	20231113	180100	107760975	2430	2430	2430	2430	0
195	20231113	180000	107760975	2430	2430	2430	2430	0
196	20231113	175900	107760975	2430	2430	2430	2430	0
197	20231113	175800	107760975	2430	2430	2430	2430	0
198	20231113	175700	107760975	2430	2430	2430	2430	0
199	20231113	175600	107760975	2430	2430	2430	2430	0
200	20231113	175500	107760975	2430	2430	2430	2430	0
201	20231113	175400	107760975	2430	2430	2430	2430	0
202	20231113	175300	107760975	2430	2430	2430	2430	0
203	20231113	175200	107760975	2430	2430	2430	2430	0
204	20231113	175100	107760975	2430	2430	2430	2430	0
205	20231113	175000	107760975	2430	2430	2430	2430	0
206	20231113	174900	107760975	2430	2430	2430	2430	0
207	20231113	174800	107760975	2430	2430	2430	2430	0
208	20231113	174700	107760975	2430	2430	2430	2430	0
209	20231113	174600	107760975	2430	2430	2430	2430	0
210	20231113	174500	107760975	2430	2430	2430	2430	0
211	20231113	174400	107760975	2430	2430	2430	2430	0
212	20231113	174300	107760975	2430	2430	2430	2430	1021
213	20231113	174200	107760975	2430	2430	2430	2430	0
214	20231113	174100	107760975	2430	2430	2430	2430	0
215	20231113	174000	107760975	2430	2430	2430	2430	0
216	20231113	173900	107760975	2430	2430	2430	2430	0
217	20231113	173800	107760975	2430	2430	2430	2430	0
218	20231113	173700	107760975	2430	2430	2430	2430	0
219	20231113	173600	107760975	2430	2430	2430	2430	0
220	20231113	173500	107760975	2430	2430	2430	2430	0
221	20231113	173400	107760975	2430	2430	2430	2430	0
222	20231113	173300	107760975	2430	2430	2430	2430	0
223	20231113	173200	107760975	2430	2430	2430	2430	0
224	20231113	173100	107760975	2430	2430	2430	2430	0
225	20231113	173000	107760975	2430	2430	2430	2430	0
226	20231113	172900	107760975	2430	2430	2430	2430	0
227	20231113	172800	107760975	2430	2430	2430	2430	0
228	20231113	172700	107760975	2430	2430	2430	2430	0
229	20231113	172600	107760975	2430	2430	2430	2430	0
230	20231113	172500	107760975	2430	2430	2430	2430	0
231	20231113	172400	107760975	2430	2430	2430	2430	0
232	20231113	172300	107760975	2430	2430	2430	2430	0
233	20231113	172200	107760975	2430	2430	2430	2430	0
234	20231113	172100	107760975	2430	2430	2430	2430	0
235	20231113	172000	107760975	2430	2430	2430	2430	0
236	20231113	171900	107760975	2430	2430	2430	2430	0
237	20231113	171800	107760975	2430	2430	2430	2430	0
238	20231113	171700	107760975	2430	2430	2430	2430	0
239	20231113	171600	107760975	2430	2430	2430	2430	0
240	20231113	171500	107760975	2430	2430	2430	2430	0
241	20231113	171400	107760975	2430	2430	2430	2430	0
242	20231113	171300	107760975	2430	2430	2430	2430	1021
243	20231113	171200	107760975	2430	2430	2430	2430	0
244	20231113	171100	107760975	2430	2430	2430	2430	0
245	20231113	171000	107760975	2430	2430	2430	2430	0
246	20231113	170900	107760975	2430	2430	2430	2430	0
247	20231113	170800	107760975	2430	2430	2430	2430	0
248	20231113	170700	107760975	2430	2430	2430	2430	0
249	20231113	170600	107760975	2430	2430	2430	2430	0
250	20231113	170500	107760975	2430	2430	2430	2430	0
251	20231113	170400	107760975	2430	2430	2430	2430	0
252	20231113	170300	107760975	2430	2430	2430	2430	0
253	20231113	170200	107760975	2430	2430	2430	2430	0
254	20231113	170100	107760975	2430	2430	2430	2430	0
255	20231113	170000	107760975	2430	2430	2430	2430	0
256	20231113	165900	107760975	2430	2430	2430	2430	0
257	20231113	165800	107760975	2430	2430	2430	2430	0
258	20231113	165700	107760975	2430	2430	2430	2430	0
259	20231113	165600	107760975	2430	2430	2430	2430	0
260	20231113	165500	107760975	2430	2430	2430	2430	0
261	20231113	165400	107760975	2430	2430	2430	2430	0
262	20231113	165300	107760975	2430	2430	2430	2430	0
263	20231113	165200	107760975	2430	2430	2430	2430	0
264	20231113	165100	107760975	2430	2430	2430	2430	0
265	20231113	165000	107760975	2430	2430	2430	2430	0
266	20231113	164900	107760975	2430	2430	2430	2430	0
267	20231113	164800	107760975	2430	2430	2430	2430	0
268	20231113	164700	107760975	2430	2430	2430	2430	0
269	20231113	164600	107760975	2430	2430	2430	2430	0
270	20231113	164500	107760975	2430	2430	2430	2430	0
271	20231113	164400	107760975	2430	2430	2430	2430	0
272	20231113	164300	107760975	2430	2430	2430	2430	1021
273	20231113	164200	107760975	2430	2430	2430	2430	0
274	20231113	164100	107760975	2430	2430	2430	2430	0
275	20231113	164000	107760975	2430	2430	2430	2430	0
276	20231113	163900	107760975	2430	2430	2430	2430	0
277	20231113	163800	107760975	2430	2430	2430	2430	0
278	20231113	163700	107760975	2430	2430	2430	2430	0
279	20231113	163600	107760975	2430	2430	2430	2430	0
280	20231113	163500	107760975	2430	2430	2430	2430	0
281	20231113	163400	107760975	2430	2430	2430	2430	0
282	20231113	163300	107760975	2430	2430	2430	2430	0
283	20231113	163200	107760975	2430	2430	2430	2430	0
284	20231113	163100	107760975	2430	2430	2430	2430	0
285	20231113	163000	107760975	2430	2430	2430	2430	0
286	20231113	162900	107760975	2430	2430	2430	2430	0
287	20231113	162800	107760975	2430	2430	2430	2430	0
288	20231113	162700	107760975	2430	2430	2430	2430	0
289	20231113	162600	107760975	2430	2430	2430	2430	0
290	20231113	162500	107760975	2430	2430	2430	2430	0
291	20231113	162400	107760975	2430	2430	2430	2430	0
292	20231113	162300	107760975	2430	2430	2430	2430	0
293	20231113	162200	107760975	2430	2430	2430	2430	0
294	20231113	162100	107760975	2430	2430	2430	2430	0
295	20231113	162000	107760975	2430	2430	2430	2430	0
296	20231113	161900	107760975	2430	2430	2430	2430	0
297	20231113	161800	107760975	2430	2430	2430	2430	0
298	20231113	161700	107760975	2430	2430	2430	2430	0
299	20231113	161600	107760975	2430	2430	2430	2430	0
300	20231113	161500	107760975	2430	2430	2430	2430	0
301	20231113	161400	107760975	2430	2430	2430	2430	0
302	20231113	161300	107760975	2430	2430	2430	2430	1021
303	20231113	161200	107760975	2430	2430	2430	2430	0
304	20231113	161100	107760975	2430	2430	2430	2430	0
305	20231113	161000	107760975	2430	2430	2430	2430	0
306	20231113	160900	107760975	2430	2430	2430	2430	0
307	20231113	160800	107760975	2430	2430	2430	2430	0
308	20231113	160700	107760975	2430	2430	2430	2430	0
309	20231113	160600	107760975	2430	2430	2430	2430	0
310	20231113	160500	107760975	2430	2430	2430	2430	0
311	20231113	160400	107760975	2430	2430	2430	2430	0
312	20231113	160300	107760975	2430	2430	2430	2430	0
313	20231113	160200	107760975	2430	2430	2430	2430	0
314	20231113	160100	107760975	2430	2430	2430	2430	0
315	20231113	160000	107760975	2430	2430	2430	2430	0
316	20231113	155900	107760975	2430	2430	2430	2430	0
317	20231113	155800	107760975	2430	2430	2430	2430	0
318	20231113	155700	107760975	2430	2430	2430	2430	0
319	20231113	155600	107760975	2430	2430	2430	2430	0
320	20231113	155500	107760975	2430	2430	2430	2430	0
321	20231113	155400	107760975	2430	2430	2430	2430	0
322	20231113	155300	107760975	2430	2430	2430	2430	0
323	20231113	155200	107760975	2430	2430	2430	2430	0
324	20231113	155100	107760975	2430	2430	2430	2430	0
325	20231113	155000	107760975	2430	2430	2430	2430	0
326	20231113	154900	107760975	2430	2430	2430	2430	0
327	20231113	154800	107760975	2430	2430	2430	2430	0
328	20231113	154700	107760975	2430	2430	2430	2430	0
329	20231113	154600	107760975	2430	2430	2430	2430	0
330	20231113	154500	107760975	2430	2430	2430	2430	0
331	20231113	154400	107760975	2430	2430	2430	2430	0
332	20231113	154300	107760975	2430	2430	2430	2430	1021
333	20231113	154200	107760975	2430	2430	2430	2430	0
334	20231113	154100	107760975	2430	2430	2430	2430	0
335	20231113	154000	107760975	2430	2430	2430	2430	0
336	20231113	153900	107760975	2430	2430	2430	2430	0
337	20231113	153800	107760975	2430	2430	2430	2430	0
338	20231113	153700	107760975	2430	2430	2430	2430	0
339	20231113	153600	107760975	2430	2430	2430	2430	0
340	20231113	153500	107760975	2430	2430	2430	2430	0
341	20231113	153400	107760975	2430	2430	2430	2430	0
342	20231113	153300	107760975	2430	2430	2430	2430	0
343	20231113	153200	107760975	2430	2430	2430	2430	0
344	20231113	153100	107760975	2430	2430	2430	2430	0
345	20231113	153000	107760975	2430	2430	2430	2430	1021
346	20231113	152900	105279945	2425	2425	2425	2425	0
347	20231113	152800	105279945	2425	2425	2425	2425	0
348	20231113	152700	105279945	2425	2425	2425	2425	0
349	20231113	152600	105279945	2425	2425	2425	2425	0
350	20231113	152500	105279945	2425	2425	2425	2425	0
351	20231113	152400	105279945	2425	2425	2425	2425	0
352	20231113	152300	105279945	2425	2425	2425	2425	0
353	20231113	152200	105279945	2425	2425	2425	2425	0
354	20231113	152100	105279945	2425	2425	2425	2425	0
355	20231113	152000	105279945	2425	2425	2425	2425	0
356	20231113	151900	105279945	2425	2425	2425	2425	0
357	20231113	151800	105279945	2425	2410	2425	2410	55
358	20231113	151700	105146750	2425	2415	2425	2410	163
359	20231113	151600	104752405	2415	2410	2415	2410	22
360	20231113	151500	104699315	2410	2410	2410	2410	34
361	20231113	151400	104617375	2410	2410	2415	2410	39
362	20231113	151300	104523380	2410	2410	2410	2410	12
363	20231113	151200	104494460	2410	2425	2425	2410	58
364	20231113	151100	104354210	2415	2415	2425	2415	40
365	20231113	151000	104257590	2415	2415	2425	2415	86
366	20231113	150900	104049380	2415	2415	2425	2415	54
367	20231113	150800	103918590	2425	2415	2425	2415	47
368	20231113	150700	103805065	2425	2410	2425	2410	76
369	20231113	150600	103621315	2410	2410	2410	2410	12
370	20231113	150500	103592395	2415	2415	2425	2415	38
371	20231113	150400	103500605	2425	2415	2425	2415	87
372	20231113	150300	103290010	2425	2425	2425	2425	23
373	20231113	150200	103234235	2415	2415	2415	2415	50
374	20231113	150100	103113485	2425	2420	2425	2420	63
375	20231113	150000	102960805	2415	2420	2420	2415	64
376	20231113	145900	102806025	2415	2415	2420	2415	87
377	20231113	145800	102595835	2420	2415	2420	2415	5
378	20231113	145700	102583755	2415	2415	2415	2415	20
379	20231113	145600	102535455	2410	2410	2410	2410	0
380	20231113	145500	102535455	2410	2415	2415	2410	61
381	20231113	145400	102388330	2415	2420	2425	2415	38
382	20231113	145300	102296385	2425	2420	2425	2420	28
383	20231113	145200	102228500	2415	2415	2415	2415	70
384	20231113	145100	102059450	2415	2420	2420	2415	63
385	20231113	145000	101907035	2420	2420	2420	2420	44
386	20231113	144900	101800555	2415	2415	2415	2410	656
387	20231113	144800	100219495	2415	2410	2415	2410	31
388	20231113	144700	100144690	2410	2410	2410	2410	70
389	20231113	144600	99975990	2410	2415	2415	2410	21
390	20231113	144500	99925375	2410	2410	2410	2410	0
391	20231113	144400	99925375	2410	2415	2415	2410	50
392	20231113	144300	99804705	2420	2415	2420	2415	42
393	20231113	144200	99703170	2415	2415	2415	2415	19
394	20231113	144100	99657285	2415	2405	2415	2405	41
395	20231113	144000	99558480	2410	2410	2410	2410	29
396	20231113	143900	99488590	2420	2420	2420	2420	29
397	20231113	143800	99418410	2415	2420	2420	2415	119
398	20231113	143700	99130540	2415	2420	2420	2415	42
399	20231113	143600	99029105	2415	2415	2420	2415	910
400	20231113	143500	96831430	2420	2410	2420	2410	9
401	20231113	143400	96809730	2410	2410	2410	2410	26
402	20231113	143300	96747070	2410	2415	2420	2410	77
403	20231113	143200	96561190	2420	2415	2420	2415	34
404	20231113	143100	96479010	2420	2410	2420	2410	8
405	20231113	143000	96459720	2410	2410	2410	2410	41
406	20231113	142900	96360910	2410	2415	2415	2410	36
407	20231113	142800	96273975	2415	2415	2420	2415	33
408	20231113	142700	96194245	2415	2415	2415	2415	26
409	20231113	142600	96131455	2415	2410	2415	2410	20
410	20231113	142500	96083250	2410	2415	2420	2410	76
411	20231113	142400	95899865	2415	2410	2415	2410	21
412	20231113	142300	95849250	2410	2410	2410	2410	3
413	20231113	142200	95842020	2410	2410	2410	2410	69
414	20231113	142100	95675730	2410	2415	2415	2410	64
415	20231113	142000	95521270	2415	2415	2415	2415	1
416	20231113	141900	95518855	2410	2410	2410	2410	20
417	20231113	141800	95470655	2410	2410	2410	2410	70
418	20231113	141700	95301955	2410	2410	2410	2410	0
419	20231113	141600	95301955	2410	2410	2410	2410	20
420	20231113	141500	95253755	2410	2415	2420	2410	879
421	20231113	141400	93134820	2415	2420	2420	2415	79
422	20231113	141300	92943910	2415	2415	2415	2415	48
423	20231113	141200	92827990	2415	2410	2415	2410	190
424	20231113	141100	92369590	2410	2405	2410	2400	51
425	20231113	141000	92247055	2400	2400	2400	2400	20
426	20231113	140900	92199055	2400	2400	2400	2400	20
427	20231113	140800	92151055	2395	2395	2395	2395	17
428	20231113	140700	92110340	2395	2410	2410	2395	74
429	20231113	140600	91932485	2405	2410	2410	2405	63
430	20231113	140500	91780755	2410	2405	2410	2405	21
431	20231113	140400	91730245	2405	2405	2405	2405	8
432	20231113	140300	91711005	2400	2405	2405	2400	65
433	20231113	140200	91554780	2405	2405	2405	2405	17
434	20231113	140100	91513895	2405	2405	2405	2405	28
435	20231113	140000	91446555	2400	2400	2400	2400	21
436	20231113	135900	91396155	2400	2400	2400	2400	69
437	20231113	135800	91230555	2400	2400	2400	2400	0
438	20231113	135700	91230555	2400	2400	2400	2400	17
439	20231113	135600	91189755	2400	2405	2405	2400	77
440	20231113	135500	91004775	2405	2405	2405	2405	1
441	20231113	135400	91002370	2400	2405	2405	2400	21
442	20231113	135300	90951965	2400	2400	2400	2400	0
443	20231113	135200	90951965	2400	2410	2410	2400	69
444	20231113	135100	90785975	2405	2405	2410	2405	48
445	20231113	135000	90670480	2405	2400	2405	2400	45
446	20231113	134900	90562475	2400	2395	2400	2390	35
447	20231113	134800	90478685	2390	2395	2395	2390	160
448	20231113	134700	90095585	2390	2390	2390	2390	20
449	20231113	134600	90047785	2390	2390	2390	2390	0
450	20231113	134500	90047785	2390	2390	2390	2390	70
451	20231113	134400	89880485	2395	2395	2395	2390	146
452	20231113	134300	89530915	2395	2395	2395	2390	98
453	20231113	134200	89296305	2395	2395	2395	2395	176
454	20231113	134100	88874785	2395	2395	2395	2395	70
455	20231113	134000	88707135	2395	2395	2395	2395	100
456	20231113	133900	88467635	2395	2395	2395	2395	72
457	20231113	133800	88295195	2395	2405	2405	2395	8895
458	20231113	133700	66960085	2405	2400	2405	2400	2870
459	20231113	133600	60072080	2400	2400	2400	2400	0
460	20231113	133500	60072080	2400	2405	2405	2400	25
461	20231113	133400	60012055	2400	2405	2405	2400	2020
462	20231113	133300	55156225	2405	2405	2405	2405	50
463	20231113	133200	55035975	2405	2405	2405	2405	20
464	20231113	133100	54987875	2405	2405	2405	2405	1540
465	20231113	133000	51284175	2405	2410	2410	2405	73
466	20231113	132900	51108495	2405	2405	2405	2405	20
467	20231113	132800	51060395	2410	2405	2410	2405	25
468	20231113	132700	51000245	2410	2410	2410	2410	1
469	20231113	132600	50997835	2405	2405	2405	2405	70
470	20231113	132500	50829485	2405	2405	2405	2405	20
471	20231113	132400	50781385	2410	2410	2410	2410	2
472	20231113	132300	50776565	2410	2410	2410	2410	0
473	20231113	132200	50776565	2410	2415	2415	2410	73
474	20231113	132100	50600620	2410	2410	2410	2410	0
475	20231113	132000	50600620	2410	2410	2410	2410	20
476	20231113	131900	50552420	2405	2410	2410	2405	70
477	20231113	131800	50384000	2410	2410	2410	2410	20
478	20231113	131700	50335800	2415	2415	2415	2415	2
479	20231113	131600	50330970	2415	2410	2415	2410	41
480	20231113	131500	50232040	2405	2410	2410	2405	71
481	20231113	131400	50061280	2410	2410	2410	2410	1605
482	20231113	131300	46193230	2405	2405	2405	2405	20
483	20231113	131200	46145130	2405	2405	2405	2405	20
484	20231113	131100	46097030	2405	2405	2405	2405	50
485	20231113	131000	45976780	2405	2405	2405	2405	20
486	20231113	130900	45928680	2405	2405	2405	2405	20
487	20231113	130800	45880580	2405	2405	2405	2405	50
488	20231113	130700	45760330	2405	2405	2405	2405	20
489	20231113	130600	45712230	2405	2405	2405	2405	20
490	20231113	130500	45664130	2410	2410	2410	2410	0
491	20231113	130400	45664130	2410	2410	2415	2410	64
492	20231113	130300	45509885	2410	2410	2410	2410	20
493	20231113	130200	45461685	2410	2410	2410	2410	0
494	20231113	130100	45461685	2410	2410	2410	2410	20
495	20231113	130000	45413485	2410	2410	2410	2410	70
496	20231113	125900	45244785	2410	2410	2410	2410	0
497	20231113	125800	45244785	2410	2410	2410	2410	20
498	20231113	125700	45196585	2410	2410	2410	2410	43
499	20231113	125600	45092955	2405	2405	2405	2405	70
500	20231113	125500	44924605	2405	2405	2405	2405	0
501	20231113	125400	44924605	2405	2405	2405	2405	20
502	20231113	125300	44876505	2405	2405	2405	2405	70
503	20231113	125200	44708155	2410	2410	2410	2410	720
504	20231113	125100	42972955	2405	2405	2405	2405	20
505	20231113	125000	42924855	2405	2405	2405	2405	120
506	20231113	124900	42636255	2405	2405	2405	2405	50
507	20231113	124800	42516005	2405	2405	2405	2405	20
508	20231113	124700	42467905	2405	2410	2410	2405	21
509	20231113	124600	42417395	2410	2410	2410	2410	0
510	20231113	124500	42417395	2410	2405	2410	2405	72
511	20231113	124400	42244225	2405	2405	2405	2405	20
512	20231113	124300	42196125	2405	2405	2405	2405	0
513	20231113	124200	42196125	2405	2405	2405	2405	70
514	20231113	124100	42027775	2405	2405	2405	2405	0
515	20231113	124000	42027775	2405	2410	2410	2405	51
516	20231113	123900	41904970	2405	2405	2405	2405	0
517	20231113	123800	41904970	2405	2415	2420	2405	422
518	20231113	123700	40888820	2410	2410	2410	2410	1
519	20231113	123600	40886410	2405	2405	2405	2405	20
520	20231113	123500	40838310	2405	2405	2405	2405	20
521	20231113	123400	40790210	2405	2405	2405	2405	70
522	20231113	123300	40621860	2410	2410	2410	2410	1
523	20231113	123200	40619450	2405	2405	2405	2405	20
524	20231113	123100	40571350	2405	2405	2405	2405	70
525	20231113	123000	40403000	2405	2405	2405	2405	0
526	20231113	122900	40403000	2405	2410	2410	2405	41
527	20231113	122800	40304290	2405	2405	2405	2405	20
528	20231113	122700	40256190	2405	2405	2405	2405	50
529	20231113	122600	40135940	2405	2405	2405	2405	20
530	20231113	122500	40087840	2405	2405	2405	2405	20
531	20231113	122400	40039740	2405	2405	2405	2405	0
532	20231113	122300	40039740	2405	2405	2405	2405	70
533	20231113	122200	39871390	2405	2405	2405	2405	20
534	20231113	122100	39823290	2410	2410	2410	2410	1
535	20231113	122000	39820880	2405	2405	2405	2405	20
536	20231113	121900	39772780	2405	2405	2405	2405	70
537	20231113	121800	39604430	2405	2405	2405	2405	0
538	20231113	121700	39604430	2405	2405	2405	2405	20
539	20231113	121600	39556330	2405	2405	2405	2405	70
540	20231113	121500	39387980	2405	2405	2405	2405	0
541	20231113	121400	39387980	2405	2405	2405	2405	20
542	20231113	121300	39339880	2410	2410	2410	2410	1
543	20231113	121200	39337470	2405	2410	2410	2405	52
544	20231113	121100	39212400	2405	2405	2405	2405	20
545	20231113	121000	39164300	2405	2405	2405	2405	20
546	20231113	120900	39116200	2405	2405	2405	2405	20
547	20231113	120800	39068100	2405	2410	2410	2405	51
548	20231113	120700	38945440	2410	2410	2410	2410	17
549	20231113	120600	38904470	2415	2415	2415	2415	2
550	20231113	120500	38899640	2415	2410	2415	2410	57
551	20231113	120400	38762235	2410	2410	2410	2410	20
552	20231113	120300	38714035	2410	2410	2410	2410	20
553	20231113	120200	38665835	2410	2410	2410	2410	0
554	20231113	120100	38665835	2410	2410	2410	2410	70
555	20231113	120000	38497135	2410	2410	2410	2410	21
556	20231113	115900	38446525	2410	2410	2410	2410	3
557	20231113	115800	38439295	2410	2410	2410	2410	22
558	20231113	115700	38386275	2410	2410	2410	2410	70
559	20231113	115600	38217575	2410	2410	2410	2410	0
560	20231113	115500	38217575	2410	2410	2410	2410	20
561	20231113	115400	38169375	2410	2410	2410	2410	70
562	20231113	115300	38000675	2410	2410	2410	2410	0
563	20231113	115200	38000675	2410	2410	2410	2410	20
564	20231113	115100	37952475	2410	2410	2410	2410	20
565	20231113	115000	37904275	2410	2410	2410	2410	50
566	20231113	114900	37783775	2410	2410	2410	2410	20
567	20231113	114800	37735575	2410	2415	2415	2410	30
568	20231113	114700	37663225	2410	2410	2410	2410	20
569	20231113	114600	37615025	2410	2410	2410	2410	50
570	20231113	114500	37494525	2410	2410	2410	2410	20
571	20231113	114400	37446325	2410	2410	2410	2410	20
572	20231113	114300	37398125	2410	2410	2410	2410	0
573	20231113	114200	37398125	2410	2410	2410	2410	70
574	20231113	114100	37229425	2410	2410	2410	2410	20
575	20231113	114000	37181225	2410	2410	2410	2410	0
576	20231113	113900	37181225	2410	2410	2410	2410	70
577	20231113	113800	37012525	2410	2410	2410	2410	20
578	20231113	113700	36964325	2410	2410	2410	2410	0
579	20231113	113600	36964325	2410	2415	2415	2410	23
580	20231113	113500	36908880	2410	2410	2410	2410	175
581	20231113	113400	36487130	2410	2410	2410	2410	0
582	20231113	113300	36487130	2410	2410	2410	2410	20
583	20231113	113200	36438930	2415	2410	2415	2410	21
584	20231113	113100	36388315	2410	2410	2410	2410	50
585	20231113	113000	36267815	2410	2415	2415	2410	22
586	20231113	112900	36214785	2415	2415	2415	2415	16
587	20231113	112800	36176145	2415	2410	2415	2410	59
588	20231113	112700	36033910	2410	2410	2410	2410	20
589	20231113	112600	35985710	2410	2410	2410	2410	20
590	20231113	112500	35937510	2410	2410	2410	2410	0
591	20231113	112400	35937510	2410	2410	2415	2410	71
592	20231113	112300	35766395	2410	2410	2410	2410	20
593	20231113	112200	35718195	2410	2410	2410	2410	20
594	20231113	112100	35669995	2410	2410	2410	2410	0
595	20231113	112000	35669995	2410	2410	2410	2410	70
596	20231113	111900	35501295	2410	2410	2410	2410	20
597	20231113	111800	35453095	2410	2410	2410	2410	0
598	20231113	111700	35453095	2410	2410	2415	2410	697
599	20231113	111600	33773125	2410	2410	2410	2410	20
600	20231113	111500	33724925	2410	2410	2410	2410	0
601	20231113	111400	33724925	2410	2410	2410	2410	20
602	20231113	111300	33676725	2410	2410	2410	2410	70
603	20231113	111200	33508025	2410	2410	2410	2410	0
604	20231113	111100	33508025	2410	2410	2410	2410	20
605	20231113	111000	33459825	2415	2410	2415	2410	30
606	20231113	110900	33387475	2410	2410	2410	2410	50
607	20231113	110800	33266975	2410	2410	2410	2410	20
608	20231113	110700	33218775	2410	2410	2410	2410	20
609	20231113	110600	33170575	2415	2415	2415	2415	1
610	20231113	110500	33168160	2410	2410	2410	2410	70
611	20231113	110400	32999460	2410	2410	2410	2410	20
612	20231113	110300	32951260	2410	2410	2410	2410	0
613	20231113	110200	32951260	2410	2415	2415	2410	75
614	20231113	110100	32770485	2410	2410	2410	2410	20
615	20231113	110000	32722285	2410	2410	2410	2410	0
616	20231113	105900	32722285	2410	2410	2410	2410	9
617	20231113	105800	32700595	2410	2415	2415	2410	61
618	20231113	105700	32553380	2415	2415	2415	2415	20
619	20231113	105600	32505080	2415	2415	2415	2415	0
620	20231113	105500	32505080	2415	2415	2415	2415	20
621	20231113	105400	32456780	2415	2415	2415	2415	70
622	20231113	105300	32287730	2415	2415	2415	2415	0
623	20231113	105200	32287730	2415	2415	2415	2415	20
624	20231113	105100	32239430	2415	2415	2415	2415	70
625	20231113	105000	32070380	2420	2420	2420	2420	0
626	20231113	104900	32070380	2420	2420	2420	2420	0
627	20231113	104800	32070380	2420	2415	2420	2415	60
628	20231113	104700	31925280	2415	2415	2415	2415	50
629	20231113	104600	31804530	2415	2415	2415	2415	20
630	20231113	104500	31756230	2415	2415	2415	2415	20
631	20231113	104400	31707930	2415	2415	2415	2415	0
632	20231113	104300	31707930	2415	2420	2420	2415	71
633	20231113	104200	31536460	2415	2415	2415	2415	20
634	20231113	104100	31488160	2415	2415	2415	2415	13
635	20231113	104000	31456765	2415	2415	2420	2415	80
636	20231113	103900	31263515	2415	2415	2415	2415	20
637	20231113	103800	31215215	2415	2415	2415	2415	0
638	20231113	103700	31215215	2415	2415	2415	2415	20
639	20231113	103600	31166915	2415	2415	2415	2415	70
640	20231113	103500	30997865	2415	2415	2415	2415	90
641	20231113	103400	30780515	2420	2420	2420	2420	1
642	20231113	103300	30778095	2415	2415	2415	2415	20
643	20231113	103200	30729795	2415	2415	2415	2415	70
644	20231113	103100	30560745	2415	2415	2415	2415	0
645	20231113	103000	30560745	2415	2415	2415	2415	20
646	20231113	102900	30512445	2420	2415	2420	2415	80
647	20231113	102800	30319195	2420	2420	2420	2420	0
648	20231113	102700	30319195	2420	2420	2420	2420	0
649	20231113	102600	30319195	2420	2420	2420	2420	802
650	20231113	102500	28378355	2420	2420	2420	2420	50
651	20231113	102400	28257355	2420	2420	2420	2420	31
652	20231113	102300	28182335	2420	2420	2420	2420	20
653	20231113	102200	28133935	2420	2420	2420	2420	0
654	20231113	102100	28133935	2420	2420	2420	2420	82
655	20231113	102000	27935495	2420	2420	2420	2420	25
656	20231113	101900	27874995	2420	2420	2420	2420	14
657	20231113	101800	27841115	2420	2420	2420	2420	103
658	20231113	101700	27591855	2420	2420	2420	2420	20
659	20231113	101600	27543455	2420	2420	2420	2420	15
660	20231113	101500	27507155	2420	2420	2420	2420	20
661	20231113	101400	27458755	2420	2420	2420	2420	70
662	20231113	101300	27289355	2420	2420	2425	2420	25
663	20231113	101200	27228850	2420	2420	2420	2420	6819
664	20231113	101100	10726870	2420	2420	2420	2420	20
665	20231113	101000	10678470	2420	2420	2420	2420	70
666	20231113	100900	10509070	2420	2420	2420	2420	0
667	20231113	100800	10509070	2420	2425	2425	2420	1220
668	20231113	100700	7550670	2425	2425	2425	2420	116
669	20231113	100600	7269695	2420	2420	2420	2420	50
670	20231113	100500	7148695	2420	2420	2420	2420	20
671	20231113	100400	7100295	2420	2420	2420	2420	20
672	20231113	100300	7051895	2425	2425	2425	2425	88
673	20231113	100200	6838495	2425	2425	2425	2425	65
674	20231113	100100	6680870	2425	2425	2425	2425	20
675	20231113	100000	6632370	2425	2425	2425	2425	3
676	20231113	095900	6625095	2425	2430	2430	2425	67
677	20231113	095800	6462385	2430	2430	2430	2430	26
678	20231113	095700	6399205	2430	2430	2430	2430	8
679	20231113	095600	6379765	2430	2430	2430	2430	20
680	20231113	095500	6331165	2430	2430	2430	2430	70
681	20231113	095400	6161065	2430	2430	2430	2430	0
682	20231113	095300	6161065	2430	2430	2435	2430	44
683	20231113	095200	6054120	2435	2430	2435	2430	84
684	20231113	095100	5849995	2430	2430	2430	2430	20
685	20231113	095000	5801395	2430	2425	2430	2425	76
686	20231113	094900	5616940	2425	2425	2425	2425	20
687	20231113	094800	5568440	2425	2425	2425	2425	470
688	20231113	094700	4428690	2425	2425	2425	2425	0
689	20231113	094600	4428690	2425	2425	2425	2425	20
690	20231113	094500	4380190	2425	2425	2425	2425	38
691	20231113	094400	4288040	2425	2425	2425	2425	50
692	20231113	094300	4166790	2425	2425	2425	2425	20
693	20231113	094200	4118290	2425	2425	2425	2425	20
694	20231113	094100	4069790	2425	2430	2430	2425	50
695	20231113	094000	3948485	2430	2440	2440	2430	44
696	20231113	093900	3841315	2435	2430	2435	2430	22
697	20231113	093800	3787795	2430	2430	2430	2430	13
698	20231113	093700	3756205	2430	2430	2435	2430	72
699	20231113	093600	3581240	2430	2435	2435	2430	33
700	20231113	093500	3501000	2430	2430	2430	2430	69
701	20231113	093400	3333330	2430	2430	2430	2430	87
702	20231113	093300	3121920	2430	2430	2430	2430	70
703	20231113	093200	2951820	2435	2435	2435	2435	3
704	20231113	093100	2944515	2430	2430	2430	2430	34
705	20231113	093000	2861895	2435	2435	2435	2435	36
706	20231113	092900	2774235	2440	2440	2440	2440	0
707	20231113	092800	2774235	2440	2445	2445	2440	27
708	20231113	092700	2708350	2440	2440	2440	2440	135
709	20231113	092600	2378950	2440	2440	2440	2440	73
710	20231113	092500	2200830	2440	2440	2440	2440	1
711	20231113	092400	2198390	2445	2445	2445	2440	34
712	20231113	092300	2115360	2445	2445	2445	2445	20
713	20231113	092200	2066460	2445	2450	2450	2445	351
714	20231113	092100	1206760	2445	2445	2445	2445	20
715	20231113	092000	1157860	2445	2445	2445	2445	20
716	20231113	091900	1108960	2445	2445	2445	2445	50
717	20231113	091800	986710	2445	2445	2445	2445	20
718	20231113	091700	937810	2445	2445	2445	2445	20
719	20231113	091600	888910	2445	2445	2445	2445	80
720	20231113	091500	693310	2445	2445	2445	2445	90
721	20231113	091400	473260	2445	2445	2445	2445	0
722	20231113	091300	473260	2445	2445	2445	2445	0
723	20231113	091200	473260	2445	2445	2445	2445	50
724	20231113	091100	351010	2445	2445	2445	2445	20
725	20231113	091000	302110	2440	2440	2440	2440	0
726	20231113	090900	302110	2440	2440	2440	2440	1
727	20231113	090800	299670	2440	2440	2440	2440	1
728	20231113	090700	297230	2440	2450	2450	2440	23
729	20231113	090600	241030	2460	2460	2460	2460	0
730	20231113	090500	241030	2460	2455	2460	2455	2
731	20231113	090400	236115	2455	2455	2455	2455	1
732	20231113	090300	233660	2450	2450	2450	2450	4
733	20231113	090200	223860	2460	2460	2460	2460	0
734	20231113	090100	223860	2460	2460	2460	2460	0
735	20231113	090000	223860	2460	2460	2460	2460	91