KissMeData/395400/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212000	412095280	3985	3985	3985	3985	5615
3	20231117	211900	412095280	3985	3985	3985	3985	0
4	20231117	211800	412095280	3985	3985	3985	3985	0
5	20231117	211700	412095280	3985	3985	3985	3985	0
6	20231117	211600	412095280	3985	3985	3985	3985	0
7	20231117	211500	412095280	3985	3985	3985	3985	0
8	20231117	211400	412095280	3985	3985	3985	3985	0
9	20231117	211300	412095280	3985	3985	3985	3985	0
10	20231117	211200	412095280	3985	3985	3985	3985	0
11	20231117	211100	412095280	3985	3985	3985	3985	0
12	20231117	211000	412095280	3985	3985	3985	3985	0
13	20231117	210900	412095280	3985	3985	3985	3985	0
14	20231117	210800	412095280	3985	3985	3985	3985	0
15	20231117	210700	412095280	3985	3985	3985	3985	0
16	20231117	210600	412095280	3985	3985	3985	3985	0
17	20231117	210500	412095280	3985	3985	3985	3985	0
18	20231117	210400	412095280	3985	3985	3985	3985	0
19	20231117	210300	412095280	3985	3985	3985	3985	0
20	20231117	210200	412095280	3985	3985	3985	3985	0
21	20231117	210100	412095280	3985	3985	3985	3985	0
22	20231117	210000	412095280	3985	3985	3985	3985	0
23	20231117	205900	412095280	3985	3985	3985	3985	0
24	20231117	205800	412095280	3985	3985	3985	3985	0
25	20231117	205700	412095280	3985	3985	3985	3985	0
26	20231117	205600	412095280	3985	3985	3985	3985	0
27	20231117	205500	412095280	3985	3985	3985	3985	0
28	20231117	205400	412095280	3985	3985	3985	3985	0
29	20231117	205300	412095280	3985	3985	3985	3985	0
30	20231117	205200	412095280	3985	3985	3985	3985	0
31	20231117	205100	412095280	3985	3985	3985	3985	0
32	20231117	205000	412095280	3985	3985	3985	3985	5615
33	20231117	204900	412095280	3985	3985	3985	3985	0
34	20231117	204800	412095280	3985	3985	3985	3985	0
35	20231117	204700	412095280	3985	3985	3985	3985	0
36	20231117	204600	412095280	3985	3985	3985	3985	0
37	20231117	204500	412095280	3985	3985	3985	3985	0
38	20231117	204400	412095280	3985	3985	3985	3985	0
39	20231117	204300	412095280	3985	3985	3985	3985	0
40	20231117	204200	412095280	3985	3985	3985	3985	0
41	20231117	204100	412095280	3985	3985	3985	3985	0
42	20231117	204000	412095280	3985	3985	3985	3985	0
43	20231117	203900	412095280	3985	3985	3985	3985	0
44	20231117	203800	412095280	3985	3985	3985	3985	0
45	20231117	203700	412095280	3985	3985	3985	3985	0
46	20231117	203600	412095280	3985	3985	3985	3985	0
47	20231117	203500	412095280	3985	3985	3985	3985	0
48	20231117	203400	412095280	3985	3985	3985	3985	0
49	20231117	203300	412095280	3985	3985	3985	3985	0
50	20231117	203200	412095280	3985	3985	3985	3985	0
51	20231117	203100	412095280	3985	3985	3985	3985	0
52	20231117	203000	412095280	3985	3985	3985	3985	0
53	20231117	202900	412095280	3985	3985	3985	3985	0
54	20231117	202800	412095280	3985	3985	3985	3985	0
55	20231117	202700	412095280	3985	3985	3985	3985	0
56	20231117	202600	412095280	3985	3985	3985	3985	0
57	20231117	202500	412095280	3985	3985	3985	3985	0
58	20231117	202400	412095280	3985	3985	3985	3985	0
59	20231117	202300	412095280	3985	3985	3985	3985	0
60	20231117	202200	412095280	3985	3985	3985	3985	0
61	20231117	202100	412095280	3985	3985	3985	3985	0
62	20231117	202000	412095280	3985	3985	3985	3985	5615
63	20231117	201900	412095280	3985	3985	3985	3985	0
64	20231117	201800	412095280	3985	3985	3985	3985	0
65	20231117	201700	412095280	3985	3985	3985	3985	0
66	20231117	201600	412095280	3985	3985	3985	3985	0
67	20231117	201500	412095280	3985	3985	3985	3985	0
68	20231117	201400	412095280	3985	3985	3985	3985	0
69	20231117	201300	412095280	3985	3985	3985	3985	0
70	20231117	201200	412095280	3985	3985	3985	3985	0
71	20231117	201100	412095280	3985	3985	3985	3985	0
72	20231117	201000	412095280	3985	3985	3985	3985	0
73	20231117	200900	412095280	3985	3985	3985	3985	0
74	20231117	200800	412095280	3985	3985	3985	3985	0
75	20231117	200700	412095280	3985	3985	3985	3985	0
76	20231117	200600	412095280	3985	3985	3985	3985	0
77	20231117	200500	412095280	3985	3985	3985	3985	0
78	20231117	200400	412095280	3985	3985	3985	3985	0
79	20231117	200300	412095280	3985	3985	3985	3985	0
80	20231117	200200	412095280	3985	3985	3985	3985	0
81	20231117	200100	412095280	3985	3985	3985	3985	0
82	20231117	200000	412095280	3985	3985	3985	3985	0
83	20231117	195900	412095280	3985	3985	3985	3985	0
84	20231117	195800	412095280	3985	3985	3985	3985	0
85	20231117	195700	412095280	3985	3985	3985	3985	0
86	20231117	195600	412095280	3985	3985	3985	3985	0
87	20231117	195500	412095280	3985	3985	3985	3985	0
88	20231117	195400	412095280	3985	3985	3985	3985	0
89	20231117	195300	412095280	3985	3985	3985	3985	0
90	20231117	195200	412095280	3985	3985	3985	3985	0
91	20231117	195100	412095280	3985	3985	3985	3985	0
92	20231117	195000	412095280	3985	3985	3985	3985	5615
93	20231117	194900	412095280	3985	3985	3985	3985	0
94	20231117	194800	412095280	3985	3985	3985	3985	0
95	20231117	194700	412095280	3985	3985	3985	3985	0
96	20231117	194600	412095280	3985	3985	3985	3985	0
97	20231117	194500	412095280	3985	3985	3985	3985	0
98	20231117	194400	412095280	3985	3985	3985	3985	0
99	20231117	194300	412095280	3985	3985	3985	3985	0
100	20231117	194200	412095280	3985	3985	3985	3985	0
101	20231117	194100	412095280	3985	3985	3985	3985	0
102	20231117	194000	412095280	3985	3985	3985	3985	0
103	20231117	193900	412095280	3985	3985	3985	3985	0
104	20231117	193800	412095280	3985	3985	3985	3985	0
105	20231117	193700	412095280	3985	3985	3985	3985	0
106	20231117	193600	412095280	3985	3985	3985	3985	0
107	20231117	193500	412095280	3985	3985	3985	3985	0
108	20231117	193400	412095280	3985	3985	3985	3985	0
109	20231117	193300	412095280	3985	3985	3985	3985	0
110	20231117	193200	412095280	3985	3985	3985	3985	0
111	20231117	193100	412095280	3985	3985	3985	3985	0
112	20231117	193000	412095280	3985	3985	3985	3985	0
113	20231117	192900	412095280	3985	3985	3985	3985	0
114	20231117	192800	412095280	3985	3985	3985	3985	0
115	20231117	192700	412095280	3985	3985	3985	3985	0
116	20231117	192600	412095280	3985	3985	3985	3985	0
117	20231117	192500	412095280	3985	3985	3985	3985	0
118	20231117	192400	412095280	3985	3985	3985	3985	0
119	20231117	192300	412095280	3985	3985	3985	3985	0
120	20231117	192200	412095280	3985	3985	3985	3985	0
121	20231117	192100	412095280	3985	3985	3985	3985	0
122	20231117	192000	412095280	3985	3985	3985	3985	5615
123	20231117	191900	412095280	3985	3985	3985	3985	0
124	20231117	191800	412095280	3985	3985	3985	3985	0
125	20231117	191700	412095280	3985	3985	3985	3985	0
126	20231117	191600	412095280	3985	3985	3985	3985	0
127	20231117	191500	412095280	3985	3985	3985	3985	0
128	20231117	191400	412095280	3985	3985	3985	3985	0
129	20231117	191300	412095280	3985	3985	3985	3985	0
130	20231117	191200	412095280	3985	3985	3985	3985	0
131	20231117	191100	412095280	3985	3985	3985	3985	0
132	20231117	191000	412095280	3985	3985	3985	3985	0
133	20231117	190900	412095280	3985	3985	3985	3985	0
134	20231117	190800	412095280	3985	3985	3985	3985	0
135	20231117	190700	412095280	3985	3985	3985	3985	0
136	20231117	190600	412095280	3985	3985	3985	3985	0
137	20231117	190500	412095280	3985	3985	3985	3985	0
138	20231117	190400	412095280	3985	3985	3985	3985	0
139	20231117	190300	412095280	3985	3985	3985	3985	0
140	20231117	190200	412095280	3985	3985	3985	3985	0
141	20231117	190100	412095280	3985	3985	3985	3985	0
142	20231117	190000	412095280	3985	3985	3985	3985	0
143	20231117	185900	412095280	3985	3985	3985	3985	0
144	20231117	185800	412095280	3985	3985	3985	3985	0
145	20231117	185700	412095280	3985	3985	3985	3985	0
146	20231117	185600	412095280	3985	3985	3985	3985	0
147	20231117	185500	412095280	3985	3985	3985	3985	0
148	20231117	185400	412095280	3985	3985	3985	3985	0
149	20231117	185300	412095280	3985	3985	3985	3985	0
150	20231117	185200	412095280	3985	3985	3985	3985	0
151	20231117	185100	412095280	3985	3985	3985	3985	0
152	20231117	185000	412095280	3985	3985	3985	3985	5615
153	20231117	184900	412095280	3985	3985	3985	3985	0
154	20231117	184800	412095280	3985	3985	3985	3985	0
155	20231117	184700	412095280	3985	3985	3985	3985	0
156	20231117	184600	412095280	3985	3985	3985	3985	0
157	20231117	184500	412095280	3985	3985	3985	3985	0
158	20231117	184400	412095280	3985	3985	3985	3985	0
159	20231117	184300	412095280	3985	3985	3985	3985	0
160	20231117	184200	412095280	3985	3985	3985	3985	0
161	20231117	184100	412095280	3985	3985	3985	3985	0
162	20231117	184000	412095280	3985	3985	3985	3985	0
163	20231117	183900	412095280	3985	3985	3985	3985	0
164	20231117	183800	412095280	3985	3985	3985	3985	0
165	20231117	183700	412095280	3985	3985	3985	3985	0
166	20231117	183600	412095280	3985	3985	3985	3985	0
167	20231117	183500	412095280	3985	3985	3985	3985	0
168	20231117	183400	412095280	3985	3985	3985	3985	0
169	20231117	183300	412095280	3985	3985	3985	3985	0
170	20231117	183200	412095280	3985	3985	3985	3985	0
171	20231117	183100	412095280	3985	3985	3985	3985	0
172	20231117	183000	412095280	3985	3985	3985	3985	0
173	20231117	182900	412095280	3985	3985	3985	3985	0
174	20231117	182800	412095280	3985	3985	3985	3985	0
175	20231117	182700	412095280	3985	3985	3985	3985	0
176	20231117	182600	412095280	3985	3985	3985	3985	0
177	20231117	182500	412095280	3985	3985	3985	3985	0
178	20231117	182400	412095280	3985	3985	3985	3985	0
179	20231117	182300	412095280	3985	3985	3985	3985	0
180	20231117	182200	412095280	3985	3985	3985	3985	0
181	20231117	182100	412095280	3985	3985	3985	3985	0
182	20231117	182000	412095280	3985	3985	3985	3985	5615
183	20231117	181900	412095280	3985	3985	3985	3985	0
184	20231117	181800	412095280	3985	3985	3985	3985	0
185	20231117	181700	412095280	3985	3985	3985	3985	0
186	20231117	181600	412095280	3985	3985	3985	3985	0
187	20231117	181500	412095280	3985	3985	3985	3985	0
188	20231117	181400	412095280	3985	3985	3985	3985	0
189	20231117	181300	412095280	3985	3985	3985	3985	0
190	20231117	181200	412095280	3985	3985	3985	3985	0
191	20231117	181100	412095280	3985	3985	3985	3985	0
192	20231117	181000	412095280	3985	3985	3985	3985	0
193	20231117	180900	412095280	3985	3985	3985	3985	0
194	20231117	180800	412095280	3985	3985	3985	3985	0
195	20231117	180700	412095280	3985	3985	3985	3985	0
196	20231117	180600	412095280	3985	3985	3985	3985	0
197	20231117	180500	412095280	3985	3985	3985	3985	0
198	20231117	180400	412095280	3985	3985	3985	3985	0
199	20231117	180300	412095280	3985	3985	3985	3985	0
200	20231117	180200	412095280	3985	3985	3985	3985	0
201	20231117	180100	412095280	3985	3985	3985	3985	0
202	20231117	180000	412095280	3985	3985	3985	3985	0
203	20231117	175900	412095280	3985	3985	3985	3985	0
204	20231117	175800	412095280	3985	3985	3985	3985	0
205	20231117	175700	412095280	3985	3985	3985	3985	0
206	20231117	175600	412095280	3985	3985	3985	3985	0
207	20231117	175500	412095280	3985	3985	3985	3985	0
208	20231117	175400	412095280	3985	3985	3985	3985	0
209	20231117	175300	412095280	3985	3985	3985	3985	0
210	20231117	175200	412095280	3985	3985	3985	3985	0
211	20231117	175100	412095280	3985	3985	3985	3985	0
212	20231117	175000	412095280	3985	3985	3985	3985	5615
213	20231117	174900	412095280	3985	3985	3985	3985	0
214	20231117	174800	412095280	3985	3985	3985	3985	0
215	20231117	174700	412095280	3985	3985	3985	3985	0
216	20231117	174600	412095280	3985	3985	3985	3985	0
217	20231117	174500	412095280	3985	3985	3985	3985	0
218	20231117	174400	412095280	3985	3985	3985	3985	0
219	20231117	174300	412095280	3985	3985	3985	3985	0
220	20231117	174200	412095280	3985	3985	3985	3985	0
221	20231117	174100	412095280	3985	3985	3985	3985	0
222	20231117	174000	412095280	3985	3985	3985	3985	0
223	20231117	173900	412095280	3985	3985	3985	3985	0
224	20231117	173800	412095280	3985	3985	3985	3985	0
225	20231117	173700	412095280	3985	3985	3985	3985	0
226	20231117	173600	412095280	3985	3985	3985	3985	0
227	20231117	173500	412095280	3985	3985	3985	3985	0
228	20231117	173400	412095280	3985	3985	3985	3985	0
229	20231117	173300	412095280	3985	3985	3985	3985	0
230	20231117	173200	412095280	3985	3985	3985	3985	0
231	20231117	173100	412095280	3985	3985	3985	3985	0
232	20231117	173000	412095280	3985	3985	3985	3985	0
233	20231117	172900	412095280	3985	3985	3985	3985	0
234	20231117	172800	412095280	3985	3985	3985	3985	0
235	20231117	172700	412095280	3985	3985	3985	3985	0
236	20231117	172600	412095280	3985	3985	3985	3985	0
237	20231117	172500	412095280	3985	3985	3985	3985	0
238	20231117	172400	412095280	3985	3985	3985	3985	0
239	20231117	172300	412095280	3985	3985	3985	3985	0
240	20231117	172200	412095280	3985	3985	3985	3985	0
241	20231117	172100	412095280	3985	3985	3985	3985	0
242	20231117	172000	412095280	3985	3985	3985	3985	5615
243	20231117	171900	412095280	3985	3985	3985	3985	0
244	20231117	171800	412095280	3985	3985	3985	3985	0
245	20231117	171700	412095280	3985	3985	3985	3985	0
246	20231117	171600	412095280	3985	3985	3985	3985	0
247	20231117	171500	412095280	3985	3985	3985	3985	0
248	20231117	171400	412095280	3985	3985	3985	3985	0
249	20231117	171300	412095280	3985	3985	3985	3985	0
250	20231117	171200	412095280	3985	3985	3985	3985	0
251	20231117	171100	412095280	3985	3985	3985	3985	0
252	20231117	171000	412095280	3985	3985	3985	3985	0
253	20231117	170900	412095280	3985	3985	3985	3985	0
254	20231117	170800	412095280	3985	3985	3985	3985	0
255	20231117	170700	412095280	3985	3985	3985	3985	0
256	20231117	170600	412095280	3985	3985	3985	3985	0
257	20231117	170500	412095280	3985	3985	3985	3985	0
258	20231117	170400	412095280	3985	3985	3985	3985	0
259	20231117	170300	412095280	3985	3985	3985	3985	0
260	20231117	170200	412095280	3985	3985	3985	3985	0
261	20231117	170100	412095280	3985	3985	3985	3985	0
262	20231117	170000	412095280	3985	3985	3985	3985	0
263	20231117	165900	412095280	3985	3985	3985	3985	0
264	20231117	165800	412095280	3985	3985	3985	3985	0
265	20231117	165700	412095280	3985	3985	3985	3985	0
266	20231117	165600	412095280	3985	3985	3985	3985	0
267	20231117	165500	412095280	3985	3985	3985	3985	0
268	20231117	165400	412095280	3985	3985	3985	3985	0
269	20231117	165300	412095280	3985	3985	3985	3985	0
270	20231117	165200	412095280	3985	3985	3985	3985	0
271	20231117	165100	412095280	3985	3985	3985	3985	0
272	20231117	165000	412095280	3985	3985	3985	3985	5615
273	20231117	164900	412095280	3985	3985	3985	3985	0
274	20231117	164800	412095280	3985	3985	3985	3985	0
275	20231117	164700	412095280	3985	3985	3985	3985	0
276	20231117	164600	412095280	3985	3985	3985	3985	0
277	20231117	164500	412095280	3985	3985	3985	3985	0
278	20231117	164400	412095280	3985	3985	3985	3985	0
279	20231117	164300	412095280	3985	3985	3985	3985	0
280	20231117	164200	412095280	3985	3985	3985	3985	0
281	20231117	164100	412095280	3985	3985	3985	3985	0
282	20231117	164000	412095280	3985	3985	3985	3985	0
283	20231117	163900	412095280	3985	3985	3985	3985	0
284	20231117	163800	412095280	3985	3985	3985	3985	0
285	20231117	163700	412095280	3985	3985	3985	3985	0
286	20231117	163600	412095280	3985	3985	3985	3985	0
287	20231117	163500	412095280	3985	3985	3985	3985	0
288	20231117	163400	412095280	3985	3985	3985	3985	0
289	20231117	163300	412095280	3985	3985	3985	3985	0
290	20231117	163200	412095280	3985	3985	3985	3985	0
291	20231117	163100	412095280	3985	3985	3985	3985	0
292	20231117	163000	412095280	3985	3985	3985	3985	0
293	20231117	162900	412095280	3985	3985	3985	3985	0
294	20231117	162800	412095280	3985	3985	3985	3985	0
295	20231117	162700	412095280	3985	3985	3985	3985	0
296	20231117	162600	412095280	3985	3985	3985	3985	0
297	20231117	162500	412095280	3985	3985	3985	3985	0
298	20231117	162400	412095280	3985	3985	3985	3985	0
299	20231117	162300	412095280	3985	3985	3985	3985	0
300	20231117	162200	412095280	3985	3985	3985	3985	0
301	20231117	162100	412095280	3985	3985	3985	3985	0
302	20231117	162000	412095280	3985	3985	3985	3985	5615
303	20231117	161900	412095280	3985	3985	3985	3985	0
304	20231117	161800	412095280	3985	3985	3985	3985	0
305	20231117	161700	412095280	3985	3985	3985	3985	0
306	20231117	161600	412095280	3985	3985	3985	3985	0
307	20231117	161500	412095280	3985	3985	3985	3985	0
308	20231117	161400	412095280	3985	3985	3985	3985	0
309	20231117	161300	412095280	3985	3985	3985	3985	0
310	20231117	161200	412095280	3985	3985	3985	3985	0
311	20231117	161100	412095280	3985	3985	3985	3985	0
312	20231117	161000	412095280	3985	3985	3985	3985	0
313	20231117	160900	412095280	3985	3985	3985	3985	0
314	20231117	160800	412095280	3985	3985	3985	3985	0
315	20231117	160700	412095280	3985	3985	3985	3985	0
316	20231117	160600	412095280	3985	3985	3985	3985	0
317	20231117	160500	412095280	3985	3985	3985	3985	0
318	20231117	160400	412095280	3985	3985	3985	3985	0
319	20231117	160300	412095280	3985	3985	3985	3985	0
320	20231117	160200	412095280	3985	3985	3985	3985	0
321	20231117	160100	412095280	3985	3985	3985	3985	0
322	20231117	160000	412095280	3985	3985	3985	3985	0
323	20231117	155900	412095280	3985	3985	3985	3985	0
324	20231117	155800	412095280	3985	3985	3985	3985	0
325	20231117	155700	412095280	3985	3985	3985	3985	0
326	20231117	155600	412095280	3985	3985	3985	3985	0
327	20231117	155500	412095280	3985	3985	3985	3985	0
328	20231117	155400	412095280	3985	3985	3985	3985	0
329	20231117	155300	412095280	3985	3985	3985	3985	0
330	20231117	155200	412095280	3985	3985	3985	3985	0
331	20231117	155100	412095280	3985	3985	3985	3985	0
332	20231117	155000	412095280	3985	3985	3985	3985	5615
333	20231117	154900	412095280	3985	3985	3985	3985	0
334	20231117	154800	412095280	3985	3985	3985	3985	0
335	20231117	154700	412095280	3985	3985	3985	3985	0
336	20231117	154600	412095280	3985	3985	3985	3985	0
337	20231117	154500	412095280	3985	3985	3985	3985	0
338	20231117	154400	412095280	3985	3985	3985	3985	0
339	20231117	154300	412095280	3985	3985	3985	3985	0
340	20231117	154200	412095280	3985	3985	3985	3985	0
341	20231117	154100	412095280	3985	3985	3985	3985	0
342	20231117	154000	412095280	3985	3985	3985	3985	0
343	20231117	153900	412095280	3985	3985	3985	3985	0
344	20231117	153800	412095280	3985	3985	3985	3985	0
345	20231117	153700	412095280	3985	3985	3985	3985	0
346	20231117	153600	412095280	3985	3985	3985	3985	0
347	20231117	153500	412095280	3985	3985	3985	3985	0
348	20231117	153400	412095280	3985	3985	3985	3985	0
349	20231117	153300	412095280	3985	3985	3985	3985	0
350	20231117	153200	412095280	3985	3985	3985	3985	0
351	20231117	153100	412095280	3985	3985	3985	3985	0
352	20231117	153000	412095280	3985	3985	3985	3985	5615
353	20231117	152900	389719505	3975	3975	3975	3975	0
354	20231117	152800	389719505	3975	3975	3975	3975	0
355	20231117	152700	389719505	3975	3975	3975	3975	0
356	20231117	152600	389719505	3975	3975	3975	3975	0
357	20231117	152500	389719505	3975	3975	3975	3975	0
358	20231117	152400	389719505	3975	3975	3975	3975	0
359	20231117	152300	389719505	3975	3975	3975	3975	0
360	20231117	152200	389719505	3975	3975	3975	3975	0
361	20231117	152100	389719505	3975	3975	3975	3975	0
362	20231117	152000	389719505	3975	3975	3975	3975	0
363	20231117	151900	389719505	3975	3980	3980	3975	953
364	20231117	151800	385930370	3980	3980	3980	3975	493
365	20231117	151700	383970155	3975	3975	3975	3975	129
366	20231117	151600	383457380	3975	3975	3975	3975	0
367	20231117	151500	383457380	3975	3975	3975	3975	443
368	20231117	151400	381696455	3975	3975	3975	3975	308
369	20231117	151300	380472155	3975	3980	3980	3975	226
370	20231117	151200	379573660	3980	3975	3980	3975	132
371	20231117	151100	379048435	3975	3975	3975	3975	194
372	20231117	151000	378277285	3980	3975	3980	3975	128
373	20231117	150900	377768475	3975	3975	3975	3975	172
374	20231117	150800	377084775	3975	3975	3975	3975	659
375	20231117	150700	374465250	3980	3980	3980	3980	3
376	20231117	150600	374453310	3980	3980	3980	3975	298
377	20231117	150500	373267420	3980	3980	3980	3980	2536
378	20231117	150400	363174140	3975	3975	3975	3975	24
379	20231117	150300	363078740	3975	3980	3980	3975	57
380	20231117	150200	362852160	3980	3980	3980	3980	4
381	20231117	150100	362836240	3975	3975	3975	3975	94
382	20231117	150000	362462590	3975	3980	3980	3975	66
383	20231117	145900	362200060	3980	3980	3980	3980	73
384	20231117	145800	361909520	3980	3980	3980	3980	35
385	20231117	145700	361770220	3975	3980	3980	3975	181
386	20231117	145600	361050570	3980	3980	3980	3980	70
387	20231117	145500	360771970	3980	3975	3980	3975	65
388	20231117	145400	360513420	3980	3980	3980	3980	55
389	20231117	145300	360294520	3980	3980	3980	3980	36
390	20231117	145200	360151240	3980	3980	3980	3975	194
391	20231117	145100	359379740	3980	3980	3980	3980	35
392	20231117	145000	359240440	3980	3980	3980	3980	295
393	20231117	144900	358066340	3980	3975	3980	3975	65
394	20231117	144800	357807790	3980	3975	3980	3975	325
395	20231117	144700	356515035	3980	3980	3980	3980	35
396	20231117	144600	356375735	3980	3975	3980	3975	182
397	20231117	144500	355652110	3980	3980	3980	3980	70
398	20231117	144400	355373510	3980	3980	3980	3980	40
399	20231117	144300	355214310	3975	3980	3980	3975	233
400	20231117	144200	354287960	3980	3980	3980	3980	36
401	20231117	144100	354144680	3980	3985	3985	3980	600
402	20231117	144000	351756505	3980	3980	3985	3980	219
403	20231117	143900	350884710	3980	3980	3985	3980	123
404	20231117	143800	350394995	3980	3980	3985	3980	240
405	20231117	143700	349439620	3980	3980	3985	3980	230
406	20231117	143600	348523865	3980	3980	3985	3980	122
407	20231117	143500	348038130	3980	3980	3985	3980	263
408	20231117	143400	346991215	3980	3980	3985	3980	130
409	20231117	143300	346473630	3985	3985	3985	3980	761
410	20231117	143200	343444500	3980	3980	3985	3980	262
411	20231117	143100	342401565	3980	3980	3985	3980	182
412	20231117	143000	341677030	3985	3985	3985	3980	638
413	20231117	142900	339137435	3980	3985	3985	3980	145
414	20231117	142800	338560160	3980	3985	3985	3980	340
415	20231117	142700	337206780	3980	3985	3985	3980	102
416	20231117	142600	336800645	3985	3985	3985	3980	169
417	20231117	142500	336127665	3980	3980	3985	3980	179
418	20231117	142400	335415015	3980	3980	3985	3980	323
419	20231117	142300	334129210	3980	3980	3985	3980	158
420	20231117	142200	333500195	3985	3985	3985	3980	137
421	20231117	142100	332954585	3980	3980	3985	3980	142
422	20231117	142000	332389250	3980	3980	3985	3980	338
423	20231117	141900	331043835	3980	3985	3985	3980	205
424	20231117	141800	330227580	3985	3980	3985	3980	139
425	20231117	141700	329674145	3985	3980	3985	3980	115
426	20231117	141600	329216270	3980	3985	3985	3980	305
427	20231117	141500	328002000	3985	3985	3985	3980	166
428	20231117	141400	327340970	3980	3985	3985	3980	125
429	20231117	141300	326843180	3980	3980	3985	3980	168
430	20231117	141200	326174365	3985	3980	3985	3980	105
431	20231117	141100	325756275	3985	3985	3985	3980	137
432	20231117	141000	325210665	3985	3985	3985	3980	102
433	20231117	140900	324804525	3980	3980	3985	3980	110
434	20231117	140800	324366550	3980	3980	3985	3980	115
435	20231117	140700	323908670	3980	3980	3980	3980	78
436	20231117	140600	323598230	3980	3980	3985	3980	226
437	20231117	140500	322698650	3980	3980	3980	3980	12
438	20231117	140400	322650890	3980	3975	3980	3975	4834
439	20231117	140300	303411590	3975	3980	3980	3975	28
440	20231117	140200	303300190	3975	3975	3975	3975	197
441	20231117	140100	302517115	3975	3975	3975	3975	127
442	20231117	140000	302012290	3975	3970	3975	3970	833
443	20231117	135900	298702150	3970	3975	3975	3970	224
444	20231117	135800	297812850	3975	3970	3975	3970	45
445	20231117	135700	297634190	3970	3970	3970	3970	489
446	20231117	135600	295692860	3975	3970	3975	3970	74
447	20231117	135500	295398925	3970	3970	3970	3970	204
448	20231117	135400	294589045	3970	3970	3975	3970	353
449	20231117	135300	293187620	3970	3975	3975	3970	91
450	20231117	135200	292826240	3970	3970	3975	3970	416
451	20231117	135100	291174215	3970	3970	3970	3970	229
452	20231117	135000	290265085	3970	3975	3975	3970	111
453	20231117	134900	289824315	3970	3970	3970	3970	389
454	20231117	134800	288279985	3970	3970	3970	3970	309
455	20231117	134700	287053255	3970	3970	3970	3970	154
456	20231117	134600	286441875	3975	3970	3975	3970	292
457	20231117	134500	285282525	3970	3970	3975	3970	210
458	20231117	134400	284448800	3975	3970	3975	3970	259
459	20231117	134300	283420565	3970	3975	3975	3970	142
460	20231117	134200	282856720	3975	3975	3975	3975	3060
461	20231117	134100	270693220	3980	3975	3980	3975	57
462	20231117	134000	270466640	3975	3980	3980	3975	367
463	20231117	133900	269007715	3980	3975	3980	3975	125
464	20231117	133800	268510785	3980	3975	3980	3975	354
465	20231117	133700	267103610	3980	3980	3980	3980	100
466	20231117	133600	266705610	3980	3975	3980	3975	352
467	20231117	133500	265306295	3975	3975	3975	3975	30
468	20231117	133400	265187045	3975	3975	3975	3975	258
469	20231117	133300	264161495	3975	3975	3980	3975	225
470	20231117	133200	263267020	3975	3980	3980	3975	7518
471	20231117	133100	233347970	3980	3980	3980	3980	158
472	20231117	133000	232719130	3980	3980	3980	3980	293
473	20231117	132900	231552990	3985	3980	3985	3980	210
474	20231117	132800	230717075	3980	3980	3980	3980	324
475	20231117	132700	229427555	3980	3980	3980	3980	196
476	20231117	132600	228647475	3980	3980	3985	3980	262
477	20231117	132500	227604605	3980	3985	3985	3980	5068
478	20231117	132400	207433960	3980	3980	3980	3980	266
479	20231117	132300	206375280	3985	3980	3985	3980	87
480	20231117	132200	206028920	3980	3980	3980	3980	98
481	20231117	132100	205638880	3980	3985	3985	3980	168
482	20231117	132000	204970210	3980	3980	3985	3980	99
483	20231117	131900	204576165	3985	3980	3985	3980	133
484	20231117	131800	204046725	3980	3980	3980	3980	362
485	20231117	131700	202605965	3980	3985	3985	3980	111
486	20231117	131600	202164150	3985	3980	3990	3980	245
487	20231117	131500	201188255	3990	3980	3990	3980	230
488	20231117	131400	200271855	3980	3980	3980	3980	129
489	20231117	131300	199758435	3980	3990	3990	3980	86
490	20231117	131200	199415955	3980	3980	3980	3980	257
491	20231117	131100	198393095	3990	3980	3990	3980	25
492	20231117	131000	198293475	3980	3990	3990	3980	30
493	20231117	130900	198174065	3990	3985	3990	3980	239
494	20231117	130800	197222425	3980	3985	3985	3980	190
495	20231117	130700	196466175	3980	3985	3985	3980	81
496	20231117	130600	196143500	3985	3980	3985	3980	221
497	20231117	130500	195263070	3980	3980	3980	3980	29
498	20231117	130400	195147650	3980	3980	3985	3980	192
499	20231117	130300	194382895	3980	3985	3990	3980	188
500	20231117	130200	193634230	3985	3985	3985	3985	133
501	20231117	130100	193104225	3985	3985	3985	3985	70
502	20231117	130000	192825275	3985	3985	3985	3985	167
503	20231117	125900	192159780	3990	3985	3990	3985	142
504	20231117	125800	191593810	3985	3985	3985	3985	222
505	20231117	125700	190709140	3985	3985	3985	3985	177
506	20231117	125600	190003795	3985	3985	3990	3985	115
507	20231117	125500	189545420	3985	3985	3990	3985	188
508	20231117	125400	188796235	3990	3985	3990	3985	464
509	20231117	125300	186945695	3985	3985	3990	3985	106
510	20231117	125200	186523185	3985	3985	3985	3985	100
511	20231117	125100	186124685	3985	3985	3985	3985	226
512	20231117	125000	185224075	3985	3985	3985	3985	169
513	20231117	124900	184550610	3990	3985	3990	3985	58
514	20231117	124800	184319380	3985	3985	3985	3985	241
515	20231117	124700	183358995	3985	3985	3985	3985	28
516	20231117	124600	183247415	3985	3985	3990	3985	339
517	20231117	124500	181896400	3985	3985	3990	3985	108
518	20231117	124400	181466015	3985	3990	3990	3985	455
519	20231117	124300	179650585	3990	3995	3995	3985	2090
520	20231117	124200	171320970	3990	3990	3990	3990	140
521	20231117	124100	170762370	3990	3990	3990	3990	1069
522	20231117	124000	166497060	3990	3985	3990	3985	549
523	20231117	123900	164306615	3990	3985	3990	3985	178
524	20231117	123800	163597185	3985	3990	3990	3985	79
525	20231117	123700	163282210	3990	3985	3990	3985	16
526	20231117	123600	163218435	3985	3985	3990	3985	77
527	20231117	123500	162911490	3985	3985	3985	3985	200
528	20231117	123400	162114490	3985	3985	3985	3985	46
529	20231117	123300	161931180	3985	3990	3990	3985	63
530	20231117	123200	161680025	3985	3985	3985	3985	91
531	20231117	123100	161317390	3985	3985	3985	3985	188
532	20231117	123000	160568210	3985	3985	3985	3985	631
533	20231117	122900	158053675	3990	3985	3990	3985	156
534	20231117	122800	157431765	3985	3985	3985	3985	60
535	20231117	122700	157192665	3985	3985	3990	3985	469
536	20231117	122600	155323685	3990	3990	3990	3985	36
537	20231117	122500	155180115	3985	3985	3985	3985	13
538	20231117	122400	155128310	3985	3985	3985	3985	245
539	20231117	122300	154151985	3990	3990	3990	3990	20
540	20231117	122200	154072185	3985	3985	3990	3985	131
541	20231117	122100	153550045	3985	3990	3990	3985	130
542	20231117	122000	153031990	3985	3985	3990	3985	113
543	20231117	121900	152581670	3990	3990	3990	3985	515
544	20231117	121800	150528680	3985	3985	3985	3985	1337
545	20231117	121700	145200735	3985	3985	3985	3985	70
546	20231117	121600	144921785	3985	3990	3990	3985	83
547	20231117	121500	144590930	3985	3985	3985	3985	223
548	20231117	121400	143702275	3985	3985	3985	3985	1158
549	20231117	121300	139087645	3990	3985	3990	3985	221
550	20231117	121200	138206860	3985	3985	3985	3985	63
551	20231117	121100	137955805	3985	3985	3985	3985	0
552	20231117	121000	137955805	3985	3985	3985	3985	69
553	20231117	120900	137680840	3990	3985	3990	3985	71
554	20231117	120800	137397805	3985	3985	3990	3985	41
555	20231117	120700	137234395	3985	3985	3985	3985	69
556	20231117	120600	136959430	3985	3985	3990	3985	92
557	20231117	120500	136592710	3985	3985	3985	3985	95
558	20231117	120400	136214135	3985	3985	3985	3985	89
559	20231117	120300	135859470	3985	3985	3990	3985	198
560	20231117	120200	135070340	3985	3985	3985	3985	181
561	20231117	120100	134349055	3985	3985	3985	3985	99
562	20231117	120000	133954540	3985	3985	3985	3985	163
563	20231117	115900	133304985	3990	3985	3990	3985	253
564	20231117	115800	132296680	3985	3985	3990	3985	110
565	20231117	115700	131858255	3985	3985	3985	3985	361
566	20231117	115600	130419670	3985	3980	3985	3980	999
567	20231117	115500	126438915	3980	3985	3985	3980	834
568	20231117	115400	123115775	3985	3985	3985	3985	44
569	20231117	115300	122940435	3985	3985	3990	3985	61
570	20231117	115200	122697250	3985	3985	3985	3985	42
571	20231117	115100	122529880	3985	3985	3985	3985	61
572	20231117	115000	122286795	3985	3985	3985	3985	60
573	20231117	114900	122047695	3990	3985	3990	3985	54
574	20231117	114800	121832405	3985	3985	3985	3985	108
575	20231117	114700	121402025	3985	3985	3985	3985	176
576	20231117	114600	120700665	3985	3985	3990	3985	35
577	20231117	114500	120561090	3985	3985	3985	3985	65
578	20231117	114400	120302065	3985	3985	3985	3985	50
579	20231117	114300	120102815	3985	3985	3990	3985	170
580	20231117	114200	119425265	3985	3985	3985	3985	79
581	20231117	114100	119110450	3985	3985	3985	3985	119
582	20231117	114000	118636235	3985	3985	3985	3985	528
583	20231117	113900	116532155	3985	3980	3985	3980	161
584	20231117	113800	115891275	3980	3980	3980	3980	30
585	20231117	113700	115771875	3985	3980	3985	3980	89
586	20231117	113600	115417620	3985	3985	3985	3980	97
587	20231117	113500	115031385	3980	3980	3985	3980	85
588	20231117	113400	114693070	3980	3985	3985	3980	52
589	20231117	113300	114486100	3980	3980	3985	3980	161
590	20231117	113200	113845205	3980	3980	3980	3980	63
591	20231117	113100	113594465	3980	3980	3980	3980	190
592	20231117	113000	112838265	3980	3980	3980	3980	105
593	20231117	112900	112420365	3985	3980	3985	3980	126
594	20231117	112800	111918785	3980	3980	3980	3980	26
595	20231117	112700	111815305	3980	3980	3980	3980	343
596	20231117	112600	110450165	3985	3985	3985	3985	20
597	20231117	112500	110370465	3980	3980	3980	3980	85
598	20231117	112400	110032165	3980	3980	3980	3980	118
599	20231117	112300	109562525	3980	3985	3985	3980	236
600	20231117	112200	108623015	3980	3985	3985	3980	69
601	20231117	112100	108348300	3985	3985	3985	3985	119
602	20231117	112000	107874085	3985	3985	3985	3985	893
603	20231117	111900	104315480	3990	3990	3990	3980	282
604	20231117	111800	103192530	3985	3985	3985	3985	134
605	20231117	111700	102658540	3985	3985	3985	3985	120
606	20231117	111600	102180340	3985	3985	3990	3985	29
607	20231117	111500	102064670	3985	3985	3985	3985	230
608	20231117	111400	101148120	3985	3985	3985	3985	42
609	20231117	111300	100980750	3985	3985	3990	3985	172
610	20231117	111200	100295230	3985	3985	3985	3985	99
611	20231117	111100	99900715	3985	3985	3985	3985	85
612	20231117	111000	99561990	3985	3985	3985	3985	171
613	20231117	110900	98880555	3990	3985	3990	3985	134
614	20231117	110800	98346460	3985	3985	3985	3985	161
615	20231117	110700	97704875	3985	3985	3985	3985	260
616	20231117	110600	96668775	3985	3985	3990	3985	156
617	20231117	110500	96047015	3985	3985	3985	3985	84
618	20231117	110400	95712275	3985	3985	3985	3985	60
619	20231117	110300	95473175	3985	3985	3990	3985	216
620	20231117	110200	94612315	3985	3985	3985	3985	37
621	20231117	110100	94464870	3985	3985	3985	3985	134
622	20231117	110000	93930880	3985	3985	3985	3985	104
623	20231117	105900	93516440	3990	3985	3990	3985	230
624	20231117	105800	92599540	3985	3985	3985	3985	105
625	20231117	105700	92181115	3985	3985	3985	3985	248
626	20231117	105600	91192835	3985	3985	3990	3985	137
627	20231117	105500	90646790	3985	3985	3985	3985	88
628	20231117	105400	90296110	3985	3985	3985	3985	631
629	20231117	105300	87781575	3985	3985	3990	3985	85
630	20231117	105200	87442750	3985	3985	3985	3985	10
631	20231117	105100	87402900	3985	3990	3990	3985	282
632	20231117	105000	86278630	3990	3990	3990	3985	57
633	20231117	104900	86051415	3990	3985	3990	3985	129
634	20231117	104800	85537250	3985	3985	3985	3985	76
635	20231117	104700	85234390	3985	3985	3985	3985	90
636	20231117	104600	84875740	3985	3990	3990	3985	88
637	20231117	104500	84524935	3985	3985	3985	3985	226
638	20231117	104400	83624325	3985	3985	3985	3985	80
639	20231117	104300	83305525	3990	3985	3990	3985	130
640	20231117	104200	82787200	3985	3985	3985	3985	112
641	20231117	104100	82340880	3985	3985	3985	3985	79
642	20231117	104000	82026065	3990	3990	3990	3990	0
643	20231117	103900	82026065	3990	3985	3990	3985	203
644	20231117	103800	81217010	3985	3985	3985	3985	63
645	20231117	103700	80965955	3985	3985	3985	3985	210
646	20231117	103600	80129105	3985	3985	3990	3985	470
647	20231117	103500	78256055	3985	3985	3985	3985	237
648	20231117	103400	77311610	3985	3985	3985	3985	13
649	20231117	103300	77259805	3985	3985	3990	3985	161
650	20231117	103200	76618110	3985	3985	3985	3985	50
651	20231117	103100	76418860	3985	3990	3990	3985	155
652	20231117	103000	75800685	3985	3985	3985	3985	155
653	20231117	102900	75183010	3990	3985	3990	3985	76
654	20231117	102800	74880050	3985	3985	3985	3985	165
655	20231117	102700	74222525	3985	3990	3990	3985	199
656	20231117	102600	73429500	3990	3985	3990	3985	526
657	20231117	102500	71333260	3985	3985	3985	3985	249
658	20231117	102400	70340995	3985	3985	3985	3985	105
659	20231117	102300	69922570	3985	3985	3995	3985	132
660	20231117	102200	69396350	3985	3985	3985	3985	54
661	20231117	102100	69181160	3985	3985	3985	3985	120
662	20231117	102000	68702960	3985	3985	3995	3985	123
663	20231117	101900	68212585	3995	3985	3995	3985	112
664	20231117	101800	67766065	3985	3990	3990	3985	279
665	20231117	101700	66654045	3990	3990	3990	3990	117
666	20231117	101600	66187215	3990	3990	3995	3985	333
667	20231117	101500	64858590	3990	3990	3990	3990	182
668	20231117	101400	64132410	3990	3990	3990	3990	431
669	20231117	101300	62412720	3990	3990	3995	3990	144
670	20231117	101200	61838060	3990	3995	3995	3990	263
671	20231117	101100	60788205	3995	3995	3995	3995	216
672	20231117	101000	59925285	3995	3995	3995	3995	196
673	20231117	100900	59142265	4000	3995	4000	3990	2028
674	20231117	100800	51050035	3995	4000	4000	3995	1345
675	20231117	100700	45670640	3995	3990	3995	3990	1364
676	20231117	100600	40222110	3990	3990	3995	3990	117
677	20231117	100500	39755180	3990	3990	3990	3990	123
678	20231117	100400	39264410	3990	3990	3995	3990	496
679	20231117	100300	37283870	3990	3990	3995	3990	32
680	20231117	100200	37156090	3990	3990	3990	3990	299
681	20231117	100100	35963080	3990	3990	3990	3990	515
682	20231117	100000	33908230	3985	3985	3985	3985	165
683	20231117	095900	33250705	3985	3990	3990	3985	190
684	20231117	095800	32492810	3990	3990	3990	3990	59
685	20231117	095700	32257400	3990	3990	3990	3990	12
686	20231117	095600	32209520	3990	3990	3995	3990	72
687	20231117	095500	31922040	3990	3990	3990	3990	790
688	20231117	095400	28769940	3990	3995	3995	3990	159
689	20231117	095300	28134775	3995	3990	3995	3990	811
690	20231117	095200	24895640	3990	3990	3995	3990	38
691	20231117	095100	24743870	3990	3995	3995	3990	57
692	20231117	095000	24516315	3995	3995	3995	3995	0
693	20231117	094900	24516315	3995	3995	3995	3995	21
694	20231117	094800	24432420	3990	3985	3990	3985	1616
695	20231117	094700	17984730	3985	3990	3990	3985	31
696	20231117	094600	17861190	3985	3990	3990	3985	34
697	20231117	094500	17725600	3985	3985	3985	3985	50
698	20231117	094400	17526350	3985	3990	3990	3985	45
699	20231117	094300	17346950	3990	3990	3990	3990	35
700	20231117	094200	17207300	3985	3990	3990	3985	73
701	20231117	094100	16916115	3990	3990	3990	3990	15
702	20231117	094000	16856265	3985	3985	3990	3985	30
703	20231117	093900	16736685	3990	3985	3990	3985	97
704	20231117	093800	16349775	3985	3985	3985	3985	12
705	20231117	093700	16301955	3985	3985	3985	3985	28
706	20231117	093600	16190375	3985	3985	3990	3985	44
707	20231117	093500	16014935	3985	3990	3990	3985	38
708	20231117	093400	15863375	3985	3990	3990	3985	173
709	20231117	093300	15173895	3990	3985	3990	3985	771
710	20231117	093200	12101290	3985	3985	3985	3985	23
711	20231117	093100	12009635	3980	3985	3985	3980	26
712	20231117	093000	11906105	3985	3980	3985	3980	36
713	20231117	092900	11762725	3985	3985	3985	3985	20
714	20231117	092800	11683025	3980	3980	3980	3980	16
715	20231117	092700	11619345	3980	3980	3980	3980	16
716	20231117	092600	11555665	3980	3980	3980	3980	0
717	20231117	092500	11555665	3980	3980	3980	3980	16
718	20231117	092400	11491985	3980	3980	3980	3980	16
719	20231117	092300	11428305	3980	3985	3985	3980	682
720	20231117	092200	8713560	3980	3980	3980	3980	16
721	20231117	092100	8649880	3980	3980	3980	3980	16
722	20231117	092000	8586200	3985	3985	3985	3985	1
723	20231117	091900	8582215	3985	3985	3985	3980	85
724	20231117	091800	8243570	3985	3975	3985	3975	302
725	20231117	091700	7041665	3975	3975	3975	3975	4
726	20231117	091600	7025765	3975	3975	3975	3975	16
727	20231117	091500	6962165	3975	3980	3980	3975	19
728	20231117	091400	6886625	3980	3980	3980	3980	15
729	20231117	091300	6826925	3980	3975	3980	3975	547
730	20231117	091200	4649935	3975	3975	3975	3975	16
731	20231117	091100	4586335	3980	3980	3980	3980	5
732	20231117	091000	4566435	3975	3980	3980	3975	787
733	20231117	090900	1435755	3975	3975	3975	3975	16
734	20231117	090800	1372155	3975	3975	3975	3975	0
735	20231117	090700	1372155	3975	3980	3980	3975	66
736	20231117	090600	1109555	3975	3975	3980	3975	40
737	20231117	090500	950550	3975	3975	3975	3975	74
738	20231117	090400	656400	3980	3980	3980	3980	26
739	20231117	090300	552920	3970	3970	3970	3970	0
740	20231117	090200	552920	3970	3970	3970	3970	1
741	20231117	090100	548950	3970	3970	3970	3970	0
742	20231117	090000	548950	3970	3980	3980	3970	138