KissMeData/214420/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203500	361576890	4470	4470	4470	4470	1372
3	20231110	203400	361576890	4470	4470	4470	4470	0
4	20231110	203300	361576890	4470	4470	4470	4470	0
5	20231110	203200	361576890	4470	4470	4470	4470	0
6	20231110	203100	361576890	4470	4470	4470	4470	0
7	20231110	203000	361576890	4470	4470	4470	4470	0
8	20231110	202900	361576890	4470	4470	4470	4470	0
9	20231110	202800	361576890	4470	4470	4470	4470	0
10	20231110	202700	361576890	4470	4470	4470	4470	0
11	20231110	202600	361576890	4470	4470	4470	4470	0
12	20231110	202500	361576890	4470	4470	4470	4470	0
13	20231110	202400	361576890	4470	4470	4470	4470	0
14	20231110	202300	361576890	4470	4470	4470	4470	0
15	20231110	202200	361576890	4470	4470	4470	4470	0
16	20231110	202100	361576890	4470	4470	4470	4470	0
17	20231110	202000	361576890	4470	4470	4470	4470	0
18	20231110	201900	361576890	4470	4470	4470	4470	0
19	20231110	201800	361576890	4470	4470	4470	4470	0
20	20231110	201700	361576890	4470	4470	4470	4470	0
21	20231110	201600	361576890	4470	4470	4470	4470	0
22	20231110	201500	361576890	4470	4470	4470	4470	0
23	20231110	201400	361576890	4470	4470	4470	4470	0
24	20231110	201300	361576890	4470	4470	4470	4470	0
25	20231110	201200	361576890	4470	4470	4470	4470	0
26	20231110	201100	361576890	4470	4470	4470	4470	0
27	20231110	201000	361576890	4470	4470	4470	4470	0
28	20231110	200900	361576890	4470	4470	4470	4470	0
29	20231110	200800	361576890	4470	4470	4470	4470	0
30	20231110	200700	361576890	4470	4470	4470	4470	0
31	20231110	200600	361576890	4470	4470	4470	4470	0
32	20231110	200500	361576890	4470	4470	4470	4470	1372
33	20231110	200400	361576890	4470	4470	4470	4470	0
34	20231110	200300	361576890	4470	4470	4470	4470	0
35	20231110	200200	361576890	4470	4470	4470	4470	0
36	20231110	200100	361576890	4470	4470	4470	4470	0
37	20231110	200000	361576890	4470	4470	4470	4470	0
38	20231110	195900	361576890	4470	4470	4470	4470	0
39	20231110	195800	361576890	4470	4470	4470	4470	0
40	20231110	195700	361576890	4470	4470	4470	4470	0
41	20231110	195600	361576890	4470	4470	4470	4470	0
42	20231110	195500	361576890	4470	4470	4470	4470	0
43	20231110	195400	361576890	4470	4470	4470	4470	0
44	20231110	195300	361576890	4470	4470	4470	4470	0
45	20231110	195200	361576890	4470	4470	4470	4470	0
46	20231110	195100	361576890	4470	4470	4470	4470	0
47	20231110	195000	361576890	4470	4470	4470	4470	0
48	20231110	194900	361576890	4470	4470	4470	4470	0
49	20231110	194800	361576890	4470	4470	4470	4470	0
50	20231110	194700	361576890	4470	4470	4470	4470	0
51	20231110	194600	361576890	4470	4470	4470	4470	0
52	20231110	194500	361576890	4470	4470	4470	4470	0
53	20231110	194400	361576890	4470	4470	4470	4470	0
54	20231110	194300	361576890	4470	4470	4470	4470	0
55	20231110	194200	361576890	4470	4470	4470	4470	0
56	20231110	194100	361576890	4470	4470	4470	4470	0
57	20231110	194000	361576890	4470	4470	4470	4470	0
58	20231110	193900	361576890	4470	4470	4470	4470	0
59	20231110	193800	361576890	4470	4470	4470	4470	0
60	20231110	193700	361576890	4470	4470	4470	4470	0
61	20231110	193600	361576890	4470	4470	4470	4470	0
62	20231110	193500	361576890	4470	4470	4470	4470	1372
63	20231110	193400	361576890	4470	4470	4470	4470	0
64	20231110	193300	361576890	4470	4470	4470	4470	0
65	20231110	193200	361576890	4470	4470	4470	4470	0
66	20231110	193100	361576890	4470	4470	4470	4470	0
67	20231110	193000	361576890	4470	4470	4470	4470	0
68	20231110	192900	361576890	4470	4470	4470	4470	0
69	20231110	192800	361576890	4470	4470	4470	4470	0
70	20231110	192700	361576890	4470	4470	4470	4470	0
71	20231110	192600	361576890	4470	4470	4470	4470	0
72	20231110	192500	361576890	4470	4470	4470	4470	0
73	20231110	192400	361576890	4470	4470	4470	4470	0
74	20231110	192300	361576890	4470	4470	4470	4470	0
75	20231110	192200	361576890	4470	4470	4470	4470	0
76	20231110	192100	361576890	4470	4470	4470	4470	0
77	20231110	192000	361576890	4470	4470	4470	4470	0
78	20231110	191900	361576890	4470	4470	4470	4470	0
79	20231110	191800	361576890	4470	4470	4470	4470	0
80	20231110	191700	361576890	4470	4470	4470	4470	0
81	20231110	191600	361576890	4470	4470	4470	4470	0
82	20231110	191500	361576890	4470	4470	4470	4470	0
83	20231110	191400	361576890	4470	4470	4470	4470	0
84	20231110	191300	361576890	4470	4470	4470	4470	0
85	20231110	191200	361576890	4470	4470	4470	4470	0
86	20231110	191100	361576890	4470	4470	4470	4470	0
87	20231110	191000	361576890	4470	4470	4470	4470	0
88	20231110	190900	361576890	4470	4470	4470	4470	0
89	20231110	190800	361576890	4470	4470	4470	4470	0
90	20231110	190700	361576890	4470	4470	4470	4470	0
91	20231110	190600	361576890	4470	4470	4470	4470	0
92	20231110	190500	361576890	4470	4470	4470	4470	1372
93	20231110	190400	361576890	4470	4470	4470	4470	0
94	20231110	190300	361576890	4470	4470	4470	4470	0
95	20231110	190200	361576890	4470	4470	4470	4470	0
96	20231110	190100	361576890	4470	4470	4470	4470	0
97	20231110	190000	361576890	4470	4470	4470	4470	0
98	20231110	185900	361576890	4470	4470	4470	4470	0
99	20231110	185800	361576890	4470	4470	4470	4470	0
100	20231110	185700	361576890	4470	4470	4470	4470	0
101	20231110	185600	361576890	4470	4470	4470	4470	0
102	20231110	185500	361576890	4470	4470	4470	4470	0
103	20231110	185400	361576890	4470	4470	4470	4470	0
104	20231110	185300	361576890	4470	4470	4470	4470	0
105	20231110	185200	361576890	4470	4470	4470	4470	0
106	20231110	185100	361576890	4470	4470	4470	4470	0
107	20231110	185000	361576890	4470	4470	4470	4470	0
108	20231110	184900	361576890	4470	4470	4470	4470	0
109	20231110	184800	361576890	4470	4470	4470	4470	0
110	20231110	184700	361576890	4470	4470	4470	4470	0
111	20231110	184600	361576890	4470	4470	4470	4470	0
112	20231110	184500	361576890	4470	4470	4470	4470	0
113	20231110	184400	361576890	4470	4470	4470	4470	0
114	20231110	184300	361576890	4470	4470	4470	4470	0
115	20231110	184200	361576890	4470	4470	4470	4470	0
116	20231110	184100	361576890	4470	4470	4470	4470	0
117	20231110	184000	361576890	4470	4470	4470	4470	0
118	20231110	183900	361576890	4470	4470	4470	4470	0
119	20231110	183800	361576890	4470	4470	4470	4470	0
120	20231110	183700	361576890	4470	4470	4470	4470	0
121	20231110	183600	361576890	4470	4470	4470	4470	0
122	20231110	183500	361576890	4470	4470	4470	4470	1372
123	20231110	183400	361576890	4470	4470	4470	4470	0
124	20231110	183300	361576890	4470	4470	4470	4470	0
125	20231110	183200	361576890	4470	4470	4470	4470	0
126	20231110	183100	361576890	4470	4470	4470	4470	0
127	20231110	183000	361576890	4470	4470	4470	4470	0
128	20231110	182900	361576890	4470	4470	4470	4470	0
129	20231110	182800	361576890	4470	4470	4470	4470	0
130	20231110	182700	361576890	4470	4470	4470	4470	0
131	20231110	182600	361576890	4470	4470	4470	4470	0
132	20231110	182500	361576890	4470	4470	4470	4470	0
133	20231110	182400	361576890	4470	4470	4470	4470	0
134	20231110	182300	361576890	4470	4470	4470	4470	0
135	20231110	182200	361576890	4470	4470	4470	4470	0
136	20231110	182100	361576890	4470	4470	4470	4470	0
137	20231110	182000	361576890	4470	4470	4470	4470	0
138	20231110	181900	361576890	4470	4470	4470	4470	0
139	20231110	181800	361576890	4470	4470	4470	4470	0
140	20231110	181700	361576890	4470	4470	4470	4470	0
141	20231110	181600	361576890	4470	4470	4470	4470	0
142	20231110	181500	361576890	4470	4470	4470	4470	0
143	20231110	181400	361576890	4470	4470	4470	4470	0
144	20231110	181300	361576890	4470	4470	4470	4470	0
145	20231110	181200	361576890	4470	4470	4470	4470	0
146	20231110	181100	361576890	4470	4470	4470	4470	0
147	20231110	181000	361576890	4470	4470	4470	4470	0
148	20231110	180900	361576890	4470	4470	4470	4470	0
149	20231110	180800	361576890	4470	4470	4470	4470	0
150	20231110	180700	361576890	4470	4470	4470	4470	0
151	20231110	180600	361576890	4470	4470	4470	4470	0
152	20231110	180500	361576890	4470	4470	4470	4470	1372
153	20231110	180400	361576890	4470	4470	4470	4470	0
154	20231110	180300	361576890	4470	4470	4470	4470	0
155	20231110	180200	361576890	4470	4470	4470	4470	0
156	20231110	180100	361576890	4470	4470	4470	4470	0
157	20231110	180000	361576890	4470	4470	4470	4470	0
158	20231110	175900	361576890	4470	4470	4470	4470	0
159	20231110	175800	361576890	4470	4470	4470	4470	0
160	20231110	175700	361576890	4470	4470	4470	4470	0
161	20231110	175600	361576890	4470	4470	4470	4470	0
162	20231110	175500	361576890	4470	4470	4470	4470	0
163	20231110	175400	361576890	4470	4470	4470	4470	0
164	20231110	175300	361576890	4470	4470	4470	4470	0
165	20231110	175200	361576890	4470	4470	4470	4470	0
166	20231110	175100	361576890	4470	4470	4470	4470	0
167	20231110	175000	361576890	4470	4470	4470	4470	0
168	20231110	174900	361576890	4470	4470	4470	4470	0
169	20231110	174800	361576890	4470	4470	4470	4470	0
170	20231110	174700	361576890	4470	4470	4470	4470	0
171	20231110	174600	361576890	4470	4470	4470	4470	0
172	20231110	174500	361576890	4470	4470	4470	4470	0
173	20231110	174400	361576890	4470	4470	4470	4470	0
174	20231110	174300	361576890	4470	4470	4470	4470	0
175	20231110	174200	361576890	4470	4470	4470	4470	0
176	20231110	174100	361576890	4470	4470	4470	4470	0
177	20231110	174000	361576890	4470	4470	4470	4470	0
178	20231110	173900	361576890	4470	4470	4470	4470	0
179	20231110	173800	361576890	4470	4470	4470	4470	0
180	20231110	173700	361576890	4470	4470	4470	4470	0
181	20231110	173600	361576890	4470	4470	4470	4470	0
182	20231110	173500	361576890	4470	4470	4470	4470	1372
183	20231110	173400	361576890	4470	4470	4470	4470	0
184	20231110	173300	361576890	4470	4470	4470	4470	0
185	20231110	173200	361576890	4470	4470	4470	4470	0
186	20231110	173100	361576890	4470	4470	4470	4470	0
187	20231110	173000	361576890	4470	4470	4470	4470	0
188	20231110	172900	361576890	4470	4470	4470	4470	0
189	20231110	172800	361576890	4470	4470	4470	4470	0
190	20231110	172700	361576890	4470	4470	4470	4470	0
191	20231110	172600	361576890	4470	4470	4470	4470	0
192	20231110	172500	361576890	4470	4470	4470	4470	0
193	20231110	172400	361576890	4470	4470	4470	4470	0
194	20231110	172300	361576890	4470	4470	4470	4470	0
195	20231110	172200	361576890	4470	4470	4470	4470	0
196	20231110	172100	361576890	4470	4470	4470	4470	0
197	20231110	172000	361576890	4470	4470	4470	4470	0
198	20231110	171900	361576890	4470	4470	4470	4470	0
199	20231110	171800	361576890	4470	4470	4470	4470	0
200	20231110	171700	361576890	4470	4470	4470	4470	0
201	20231110	171600	361576890	4470	4470	4470	4470	0
202	20231110	171500	361576890	4470	4470	4470	4470	0
203	20231110	171400	361576890	4470	4470	4470	4470	0
204	20231110	171300	361576890	4470	4470	4470	4470	0
205	20231110	171200	361576890	4470	4470	4470	4470	0
206	20231110	171100	361576890	4470	4470	4470	4470	0
207	20231110	171000	361576890	4470	4470	4470	4470	0
208	20231110	170900	361576890	4470	4470	4470	4470	0
209	20231110	170800	361576890	4470	4470	4470	4470	0
210	20231110	170700	361576890	4470	4470	4470	4470	0
211	20231110	170600	361576890	4470	4470	4470	4470	0
212	20231110	170500	361576890	4470	4470	4470	4470	1372
213	20231110	170400	361576890	4470	4470	4470	4470	0
214	20231110	170300	361576890	4470	4470	4470	4470	0
215	20231110	170200	361576890	4470	4470	4470	4470	0
216	20231110	170100	361576890	4470	4470	4470	4470	0
217	20231110	170000	361576890	4470	4470	4470	4470	0
218	20231110	165900	361576890	4470	4470	4470	4470	0
219	20231110	165800	361576890	4470	4470	4470	4470	0
220	20231110	165700	361576890	4470	4470	4470	4470	0
221	20231110	165600	361576890	4470	4470	4470	4470	0
222	20231110	165500	361576890	4470	4470	4470	4470	0
223	20231110	165400	361576890	4470	4470	4470	4470	0
224	20231110	165300	361576890	4470	4470	4470	4470	0
225	20231110	165200	361576890	4470	4470	4470	4470	0
226	20231110	165100	361576890	4470	4470	4470	4470	0
227	20231110	165000	361576890	4470	4470	4470	4470	0
228	20231110	164900	361576890	4470	4470	4470	4470	0
229	20231110	164800	361576890	4470	4470	4470	4470	0
230	20231110	164700	361576890	4470	4470	4470	4470	0
231	20231110	164600	361576890	4470	4470	4470	4470	0
232	20231110	164500	361576890	4470	4470	4470	4470	0
233	20231110	164400	361576890	4470	4470	4470	4470	0
234	20231110	164300	361576890	4470	4470	4470	4470	0
235	20231110	164200	361576890	4470	4470	4470	4470	0
236	20231110	164100	361576890	4470	4470	4470	4470	0
237	20231110	164000	361576890	4470	4470	4470	4470	0
238	20231110	163900	361576890	4470	4470	4470	4470	0
239	20231110	163800	361576890	4470	4470	4470	4470	0
240	20231110	163700	361576890	4470	4470	4470	4470	0
241	20231110	163600	361576890	4470	4470	4470	4470	0
242	20231110	163500	361576890	4470	4470	4470	4470	1372
243	20231110	163400	361576890	4470	4470	4470	4470	0
244	20231110	163300	361576890	4470	4470	4470	4470	0
245	20231110	163200	361576890	4470	4470	4470	4470	0
246	20231110	163100	361576890	4470	4470	4470	4470	0
247	20231110	163000	361576890	4470	4470	4470	4470	0
248	20231110	162900	361576890	4470	4470	4470	4470	0
249	20231110	162800	361576890	4470	4470	4470	4470	0
250	20231110	162700	361576890	4470	4470	4470	4470	0
251	20231110	162600	361576890	4470	4470	4470	4470	0
252	20231110	162500	361576890	4470	4470	4470	4470	0
253	20231110	162400	361576890	4470	4470	4470	4470	0
254	20231110	162300	361576890	4470	4470	4470	4470	0
255	20231110	162200	361576890	4470	4470	4470	4470	0
256	20231110	162100	361576890	4470	4470	4470	4470	0
257	20231110	162000	361576890	4470	4470	4470	4470	0
258	20231110	161900	361576890	4470	4470	4470	4470	0
259	20231110	161800	361576890	4470	4470	4470	4470	0
260	20231110	161700	361576890	4470	4470	4470	4470	0
261	20231110	161600	361576890	4470	4470	4470	4470	0
262	20231110	161500	361576890	4470	4470	4470	4470	0
263	20231110	161400	361576890	4470	4470	4470	4470	0
264	20231110	161300	361576890	4470	4470	4470	4470	0
265	20231110	161200	361576890	4470	4470	4470	4470	0
266	20231110	161100	361576890	4470	4470	4470	4470	0
267	20231110	161000	361576890	4470	4470	4470	4470	0
268	20231110	160900	361576890	4470	4470	4470	4470	0
269	20231110	160800	361576890	4470	4470	4470	4470	0
270	20231110	160700	361576890	4470	4470	4470	4470	0
271	20231110	160600	361576890	4470	4470	4470	4470	0
272	20231110	160500	361576890	4470	4470	4470	4470	1372
273	20231110	160400	361576890	4470	4470	4470	4470	0
274	20231110	160300	361576890	4470	4470	4470	4470	0
275	20231110	160200	361576890	4470	4470	4470	4470	0
276	20231110	160100	361576890	4470	4470	4470	4470	0
277	20231110	160000	361576890	4470	4470	4470	4470	0
278	20231110	155900	361576890	4470	4470	4470	4470	0
279	20231110	155800	361576890	4470	4470	4470	4470	0
280	20231110	155700	361576890	4470	4470	4470	4470	0
281	20231110	155600	361576890	4470	4470	4470	4470	0
282	20231110	155500	361576890	4470	4470	4470	4470	0
283	20231110	155400	361576890	4470	4470	4470	4470	0
284	20231110	155300	361576890	4470	4470	4470	4470	0
285	20231110	155200	361576890	4470	4470	4470	4470	0
286	20231110	155100	361576890	4470	4470	4470	4470	0
287	20231110	155000	361576890	4470	4470	4470	4470	0
288	20231110	154900	361576890	4470	4470	4470	4470	0
289	20231110	154800	361576890	4470	4470	4470	4470	0
290	20231110	154700	361576890	4470	4470	4470	4470	0
291	20231110	154600	361576890	4470	4470	4470	4470	0
292	20231110	154500	361576890	4470	4470	4470	4470	0
293	20231110	154400	361576890	4470	4470	4470	4470	0
294	20231110	154300	361576890	4470	4470	4470	4470	0
295	20231110	154200	361576890	4470	4470	4470	4470	0
296	20231110	154100	361576890	4470	4470	4470	4470	0
297	20231110	154000	361576890	4470	4470	4470	4470	0
298	20231110	153900	361576890	4470	4470	4470	4470	0
299	20231110	153800	361576890	4470	4470	4470	4470	0
300	20231110	153700	361576890	4470	4470	4470	4470	0
301	20231110	153600	361576890	4470	4470	4470	4470	0
302	20231110	153500	361576890	4470	4470	4470	4470	1372
303	20231110	153400	361576890	4470	4470	4470	4470	0
304	20231110	153300	361576890	4470	4470	4470	4470	0
305	20231110	153200	361576890	4470	4470	4470	4470	0
306	20231110	153100	361576890	4470	4470	4470	4470	0
307	20231110	153000	361576890	4470	4470	4470	4470	1372
308	20231110	152900	355444050	4470	4470	4470	4470	0
309	20231110	152800	355444050	4470	4470	4470	4470	0
310	20231110	152700	355444050	4470	4470	4470	4470	0
311	20231110	152600	355444050	4470	4470	4470	4470	0
312	20231110	152500	355444050	4470	4470	4470	4470	0
313	20231110	152400	355444050	4470	4470	4470	4470	0
314	20231110	152300	355444050	4470	4470	4470	4470	0
315	20231110	152200	355444050	4470	4470	4470	4470	0
316	20231110	152100	355444050	4470	4470	4470	4470	0
317	20231110	152000	355444050	4470	4470	4470	4470	0
318	20231110	151900	355444050	4470	4475	4475	4470	54
319	20231110	151800	355202665	4475	4475	4475	4475	13
320	20231110	151700	355144490	4480	4480	4480	4480	75
321	20231110	151600	354808490	4470	4470	4470	4470	57
322	20231110	151500	354553700	4480	4480	4480	4470	512
323	20231110	151400	352263840	4480	4475	4480	4475	15
324	20231110	151300	352196645	4475	4475	4475	4475	1
325	20231110	151200	352192170	4475	4475	4475	4475	36
326	20231110	151100	352031070	4470	4470	4470	4470	78
327	20231110	151000	351682410	4470	4470	4470	4470	24
328	20231110	150900	351575130	4475	4470	4475	4470	415
329	20231110	150800	349720065	4470	4470	4470	4470	254
330	20231110	150700	348584685	4475	4475	4475	4475	0
331	20231110	150600	348584685	4475	4475	4475	4475	0
332	20231110	150500	348584685	4475	4475	4475	4475	10
333	20231110	150400	348539935	4475	4460	4475	4460	105
334	20231110	150300	348070590	4460	4460	4460	4460	463
335	20231110	150200	346005610	4455	4460	4460	4455	5
336	20231110	150100	345983330	4460	4455	4460	4455	351
337	20231110	150000	344419595	4455	4455	4455	4450	583
338	20231110	145900	341823645	4455	4450	4455	4450	292
339	20231110	145800	340524190	4450	4450	4450	4450	1
340	20231110	145700	340519740	4450	4450	4450	4450	1729
341	20231110	145600	332825690	4445	4445	4445	4445	66
342	20231110	145500	332532320	4445	4445	4445	4445	0
343	20231110	145400	332532320	4445	4445	4445	4445	0
344	20231110	145300	332532320	4445	4445	4445	4445	0
345	20231110	145200	332532320	4445	4445	4445	4445	5
346	20231110	145100	332510095	4445	4445	4445	4445	0
347	20231110	145000	332510095	4445	4450	4450	4445	157
348	20231110	144900	331811730	4450	4455	4455	4450	53
349	20231110	144800	331575765	4460	4455	4460	4455	41
350	20231110	144700	331393105	4460	4460	4460	4460	0
351	20231110	144600	331393105	4460	4455	4460	4455	61
352	20231110	144500	331121345	4455	4445	4455	4445	31
353	20231110	144400	330983505	4445	4445	4450	4445	1147
354	20231110	144300	325885065	4450	4450	4450	4450	12
355	20231110	144200	325831665	4450	4450	4450	4450	0
356	20231110	144100	325831665	4450	4450	4450	4450	4
357	20231110	144000	325813865	4450	4450	4450	4450	1
358	20231110	143900	325809415	4450	4455	4455	4450	1725
359	20231110	143800	318130790	4460	4460	4460	4460	0
360	20231110	143700	318130790	4460	4460	4460	4460	0
361	20231110	143600	318130790	4460	4460	4460	4460	18
362	20231110	143500	318050510	4455	4455	4455	4455	0
363	20231110	143400	318050510	4455	4455	4455	4455	0
364	20231110	143300	318050510	4455	4455	4455	4455	87
365	20231110	143200	317662925	4455	4455	4455	4455	999
366	20231110	143100	313212380	4460	4460	4460	4460	0
367	20231110	143000	313212380	4460	4465	4465	4460	855
368	20231110	142900	309398580	4465	4465	4465	4465	0
369	20231110	142800	309398580	4465	4465	4465	4465	0
370	20231110	142700	309398580	4465	4465	4465	4465	232
371	20231110	142600	308362700	4470	4470	4470	4470	100
372	20231110	142500	307915700	4480	4480	4480	4480	2
373	20231110	142400	307906740	4480	4480	4480	4480	1
374	20231110	142300	307902260	4465	4465	4465	4465	0
375	20231110	142200	307902260	4465	4465	4465	4465	0
376	20231110	142100	307902260	4465	4465	4465	4465	8
377	20231110	142000	307866540	4465	4465	4465	4465	25
378	20231110	141900	307754915	4465	4465	4465	4465	1
379	20231110	141800	307750450	4465	4465	4465	4465	1
380	20231110	141700	307745985	4465	4465	4465	4465	0
381	20231110	141600	307745985	4465	4465	4465	4465	0
382	20231110	141500	307745985	4465	4465	4465	4465	395
383	20231110	141400	305982310	4460	4465	4465	4460	810
384	20231110	141300	302369225	4465	4470	4470	4465	300
385	20231110	141200	301028340	4470	4480	4480	4470	167
386	20231110	141100	300280730	4480	4480	4480	4480	0
387	20231110	141000	300280730	4480	4480	4480	4480	410
388	20231110	140900	298443930	4480	4480	4480	4480	0
389	20231110	140800	298443930	4480	4480	4480	4480	0
390	20231110	140700	298443930	4480	4480	4480	4480	5
391	20231110	140600	298421530	4480	4480	4480	4480	10
392	20231110	140500	298376730	4480	4480	4480	4480	0
393	20231110	140400	298376730	4480	4480	4480	4480	25
394	20231110	140300	298264730	4480	4480	4480	4480	0
395	20231110	140200	298264730	4480	4480	4480	4480	88
396	20231110	140100	297870490	4470	4470	4470	4470	0
397	20231110	140000	297870490	4470	4470	4470	4470	30
398	20231110	135900	297736390	4475	4475	4475	4475	0
399	20231110	135800	297736390	4475	4475	4475	4475	0
400	20231110	135700	297736390	4475	4475	4475	4475	0
401	20231110	135600	297736390	4475	4475	4475	4475	0
402	20231110	135500	297736390	4475	4475	4475	4475	174
403	20231110	135400	296957740	4475	4475	4475	4475	0
404	20231110	135300	296957740	4475	4475	4475	4475	10
405	20231110	135200	296912990	4475	4475	4475	4475	30
406	20231110	135100	296778740	4475	4475	4475	4475	0
407	20231110	135000	296778740	4475	4475	4475	4475	0
408	20231110	134900	296778740	4475	4475	4475	4475	0
409	20231110	134800	296778740	4475	4475	4475	4475	0
410	20231110	134700	296778740	4475	4475	4475	4475	10
411	20231110	134600	296733990	4475	4475	4475	4475	0
412	20231110	134500	296733990	4475	4475	4475	4475	0
413	20231110	134400	296733990	4475	4475	4475	4475	0
414	20231110	134300	296733990	4475	4475	4475	4475	0
415	20231110	134200	296733990	4475	4475	4475	4475	32
416	20231110	134100	296590790	4485	4485	4485	4485	0
417	20231110	134000	296590790	4485	4485	4485	4485	10
418	20231110	133900	296545940	4485	4485	4485	4485	5
419	20231110	133800	296523515	4465	4465	4465	4465	0
420	20231110	133700	296523515	4465	4465	4465	4465	0
421	20231110	133600	296523515	4465	4465	4465	4465	0
422	20231110	133500	296523515	4465	4465	4465	4465	204
423	20231110	133400	295612655	4465	4465	4465	4465	0
424	20231110	133300	295612655	4465	4465	4465	4465	0
425	20231110	133200	295612655	4465	4465	4465	4465	0
426	20231110	133100	295612655	4465	4465	4465	4465	0
427	20231110	133000	295612655	4465	4465	4465	4465	0
428	20231110	132900	295612655	4465	4465	4465	4465	0
429	20231110	132800	295612655	4465	4465	4465	4465	0
430	20231110	132700	295612655	4465	4465	4465	4465	0
431	20231110	132600	295612655	4465	4485	4485	4465	408
432	20231110	132500	293782935	4465	4465	4465	4465	0
433	20231110	132400	293782935	4465	4465	4465	4465	0
434	20231110	132300	293782935	4465	4465	4465	4465	805
435	20231110	132200	290188610	4480	4480	4480	4480	100
436	20231110	132100	289740610	4465	4465	4465	4465	0
437	20231110	132000	289740610	4465	4465	4465	4465	431
438	20231110	131900	287816195	4465	4475	4475	4465	882
439	20231110	131800	283871200	4480	4480	4480	4480	0
440	20231110	131700	283871200	4480	4480	4480	4480	0
441	20231110	131600	283871200	4480	4480	4480	4480	2
442	20231110	131500	283862240	4480	4480	4480	4480	60
443	20231110	131400	283593440	4480	4480	4480	4480	0
444	20231110	131300	283593440	4480	4480	4480	4480	0
445	20231110	131200	283593440	4480	4480	4480	4480	0
446	20231110	131100	283593440	4480	4480	4480	4480	0
447	20231110	131000	283593440	4480	4480	4480	4480	0
448	20231110	130900	283593440	4480	4480	4480	4480	0
449	20231110	130800	283593440	4480	4480	4480	4480	1
450	20231110	130700	283588960	4480	4480	4480	4480	0
451	20231110	130600	283588960	4480	4480	4480	4480	80
452	20231110	130500	283230560	4480	4480	4480	4480	0
453	20231110	130400	283230560	4480	4480	4480	4480	1
454	20231110	130300	283226080	4480	4480	4480	4480	38
455	20231110	130200	283055840	4480	4480	4480	4480	26
456	20231110	130100	282939360	4475	4475	4475	4475	328
457	20231110	130000	281471560	4480	4480	4480	4480	671
458	20231110	125900	278465480	4485	4485	4485	4485	130
459	20231110	125800	277882430	4485	4485	4485	4485	31
460	20231110	125700	277743395	4485	4485	4485	4485	0
461	20231110	125600	277743395	4485	4485	4485	4485	5
462	20231110	125500	277720970	4485	4485	4485	4485	13
463	20231110	125400	277662665	4485	4485	4485	4485	274
464	20231110	125300	276433775	4485	4485	4485	4485	0
465	20231110	125200	276433775	4485	4485	4485	4485	0
466	20231110	125100	276433775	4485	4485	4485	4485	5
467	20231110	125000	276411350	4485	4485	4485	4485	51
468	20231110	124900	276182615	4485	4485	4485	4485	0
469	20231110	124800	276182615	4485	4485	4485	4485	0
470	20231110	124700	276182615	4485	4485	4485	4485	0
471	20231110	124600	276182615	4485	4485	4485	4485	10
472	20231110	124500	276137765	4480	4480	4480	4480	0
473	20231110	124400	276137765	4480	4480	4480	4480	0
474	20231110	124300	276137765	4480	4480	4480	4480	0
475	20231110	124200	276137765	4480	4480	4480	4480	0
476	20231110	124100	276137765	4480	4505	4505	4480	8
477	20231110	124000	276101875	4505	4505	4505	4505	0
478	20231110	123900	276101875	4505	4505	4505	4505	0
479	20231110	123800	276101875	4505	4500	4505	4500	2
480	20231110	123700	276092870	4480	4480	4480	4480	0
481	20231110	123600	276092870	4480	4480	4480	4480	5
482	20231110	123500	276070470	4475	4475	4475	4475	0
483	20231110	123400	276070470	4475	4475	4475	4475	50
484	20231110	123300	275846720	4475	4475	4475	4475	0
485	20231110	123200	275846720	4475	4475	4475	4475	0
486	20231110	123100	275846720	4475	4475	4475	4475	0
487	20231110	123000	275846720	4475	4475	4475	4475	0
488	20231110	122900	275846720	4475	4475	4475	4475	0
489	20231110	122800	275846720	4475	4485	4485	4475	5500
490	20231110	122700	251206565	4480	4480	4480	4480	0
491	20231110	122600	251206565	4480	4480	4480	4480	0
492	20231110	122500	251206565	4480	4480	4480	4480	0
493	20231110	122400	251206565	4480	4480	4480	4480	0
494	20231110	122300	251206565	4480	4480	4480	4480	0
495	20231110	122200	251206565	4480	4480	4480	4480	0
496	20231110	122100	251206565	4480	4485	4485	4480	1659
497	20231110	122000	243770040	4505	4505	4505	4505	1
498	20231110	121900	243765535	4510	4510	4510	4510	0
499	20231110	121800	243765535	4510	4510	4510	4510	0
500	20231110	121700	243765535	4510	4510	4510	4510	0
501	20231110	121600	243765535	4510	4510	4510	4510	0
502	20231110	121500	243765535	4510	4510	4510	4510	0
503	20231110	121400	243765535	4510	4510	4510	4510	44
504	20231110	121300	243567095	4510	4510	4510	4510	0
505	20231110	121200	243567095	4510	4510	4510	4510	0
506	20231110	121100	243567095	4510	4510	4510	4510	0
507	20231110	121000	243567095	4510	4505	4510	4505	5
508	20231110	120900	243544550	4510	4510	4510	4510	0
509	20231110	120800	243544550	4510	4500	4510	4500	140
510	20231110	120700	242914135	4490	4490	4490	4490	362
511	20231110	120600	241288755	4485	4485	4485	4485	14
512	20231110	120500	241225965	4480	4480	4480	4480	0
513	20231110	120400	241225965	4480	4480	4480	4480	0
514	20231110	120300	241225965	4480	4480	4480	4480	0
515	20231110	120200	241225965	4480	4480	4480	4480	0
516	20231110	120100	241225965	4480	4480	4480	4480	407
517	20231110	120000	239402605	4485	4485	4485	4485	0
518	20231110	115900	239402605	4485	4485	4485	4485	0
519	20231110	115800	239402605	4485	4485	4485	4485	0
520	20231110	115700	239402605	4485	4485	4485	4485	15
521	20231110	115600	239335330	4490	4490	4490	4490	0
522	20231110	115500	239335330	4490	4490	4490	4490	5
523	20231110	115400	239312880	4490	4490	4490	4490	0
524	20231110	115300	239312880	4490	4490	4490	4490	0
525	20231110	115200	239312880	4490	4490	4490	4490	33
526	20231110	115100	239164710	4490	4490	4490	4490	0
527	20231110	115000	239164710	4490	4485	4490	4485	105
528	20231110	114900	238693600	4485	4480	4485	4480	142
529	20231110	114800	238056780	4475	4475	4475	4475	0
530	20231110	114700	238056780	4475	4490	4490	4475	192
531	20231110	114600	237197100	4490	4490	4490	4490	1100
532	20231110	114500	232258100	4480	4480	4480	4480	1231
533	20231110	114400	226743220	4480	4480	4480	4480	0
534	20231110	114300	226743220	4480	4480	4480	4480	40
535	20231110	114200	226564020	4470	4470	4470	4470	0
536	20231110	114100	226564020	4470	4470	4470	4470	0
537	20231110	114000	226564020	4470	4470	4470	4470	0
538	20231110	113900	226564020	4470	4470	4470	4470	0
539	20231110	113800	226564020	4470	4470	4470	4470	0
540	20231110	113700	226564020	4470	4475	4475	4470	300
541	20231110	113600	225222005	4470	4470	4470	4470	0
542	20231110	113500	225222005	4470	4470	4470	4470	0
543	20231110	113400	225222005	4470	4470	4470	4470	0
544	20231110	113300	225222005	4470	4470	4470	4470	0
545	20231110	113200	225222005	4470	4470	4470	4470	0
546	20231110	113100	225222005	4470	4470	4470	4470	0
547	20231110	113000	225222005	4470	4470	4470	4470	0
548	20231110	112900	225222005	4470	4475	4475	4470	652
549	20231110	112800	222305020	4480	4480	4480	4480	0
550	20231110	112700	222305020	4480	4480	4480	4480	0
551	20231110	112600	222305020	4480	4480	4480	4480	57
552	20231110	112500	222049660	4480	4480	4480	4480	0
553	20231110	112400	222049660	4480	4480	4480	4480	157
554	20231110	112300	221346300	4480	4480	4480	4480	32
555	20231110	112200	221202940	4480	4490	4490	4480	26
556	20231110	112100	221086310	4475	4475	4475	4475	0
557	20231110	112000	221086310	4475	4475	4475	4475	0
558	20231110	111900	221086310	4475	4475	4475	4475	0
559	20231110	111800	221086310	4475	4475	4475	4475	0
560	20231110	111700	221086310	4475	4475	4475	4475	0
561	20231110	111600	221086310	4475	4475	4475	4475	0
562	20231110	111500	221086310	4475	4475	4475	4475	0
563	20231110	111400	221086310	4475	4475	4475	4475	0
564	20231110	111300	221086310	4475	4475	4475	4475	0
565	20231110	111200	221086310	4475	4480	4480	4475	1037
566	20231110	111100	216443035	4485	4490	4490	4485	282
567	20231110	111000	215177710	4475	4475	4475	4475	0
568	20231110	110900	215177710	4475	4475	4475	4475	0
569	20231110	110800	215177710	4475	4475	4475	4475	0
570	20231110	110700	215177710	4475	4475	4475	4475	0
571	20231110	110600	215177710	4475	4475	4475	4475	0
572	20231110	110500	215177710	4475	4475	4475	4475	0
573	20231110	110400	215177710	4475	4475	4475	4475	0
574	20231110	110300	215177710	4475	4475	4475	4475	0
575	20231110	110200	215177710	4475	4475	4475	4475	0
576	20231110	110100	215177710	4475	4475	4475	4475	0
577	20231110	110000	215177710	4475	4485	4485	4475	724
578	20231110	105900	211937670	4495	4495	4495	4495	0
579	20231110	105800	211937670	4495	4495	4495	4495	100
580	20231110	105700	211488170	4495	4490	4495	4490	1000
581	20231110	105600	206993175	4475	4475	4475	4475	0
582	20231110	105500	206993175	4475	4475	4475	4475	0
583	20231110	105400	206993175	4475	4475	4475	4475	0
584	20231110	105300	206993175	4475	4475	4475	4475	0
585	20231110	105200	206993175	4475	4475	4475	4475	0
586	20231110	105100	206993175	4475	4475	4475	4475	0
587	20231110	105000	206993175	4475	4475	4475	4475	20
588	20231110	104900	206903675	4470	4470	4470	4470	0
589	20231110	104800	206903675	4470	4470	4470	4470	0
590	20231110	104700	206903675	4470	4495	4495	4470	202
591	20231110	104600	205995735	4470	4470	4470	4470	517
592	20231110	104500	203684745	4470	4470	4470	4470	0
593	20231110	104400	203684745	4470	4475	4475	4470	1496
594	20231110	104300	196996625	4500	4500	4500	4500	0
595	20231110	104200	196996625	4500	4475	4500	4470	1360
596	20231110	104100	190900455	4480	4480	4480	4480	62
597	20231110	104000	190622695	4495	4495	4495	4495	0
598	20231110	103900	190622695	4495	4495	4495	4495	7
599	20231110	103800	190591230	4500	4500	4500	4500	0
600	20231110	103700	190591230	4500	4500	4500	4500	0
601	20231110	103600	190591230	4500	4500	4500	4500	0
602	20231110	103500	190591230	4500	4500	4500	4500	111
603	20231110	103400	190091730	4500	4480	4500	4480	2000
604	20231110	103300	181101745	4480	4480	4480	4480	223
605	20231110	103200	180102705	4480	4480	4480	4480	0
606	20231110	103100	180102705	4480	4480	4480	4480	5
607	20231110	103000	180080305	4480	4480	4480	4480	5
608	20231110	102900	180057905	4465	4465	4465	4465	0
609	20231110	102800	180057905	4465	4465	4465	4465	0
610	20231110	102700	180057905	4465	4465	4465	4465	0
611	20231110	102600	180057905	4465	4465	4465	4465	0
612	20231110	102500	180057905	4465	4465	4465	4465	0
613	20231110	102400	180057905	4465	4465	4465	4465	0
614	20231110	102300	180057905	4465	4465	4465	4465	30
615	20231110	102200	179923955	4460	4460	4460	4460	0
616	20231110	102100	179923955	4460	4460	4460	4460	0
617	20231110	102000	179923955	4460	4460	4460	4460	30
618	20231110	101900	179790155	4450	4450	4450	4450	0
619	20231110	101800	179790155	4450	4450	4450	4450	80
620	20231110	101700	179434155	4450	4450	4450	4450	0
621	20231110	101600	179434155	4450	4450	4450	4450	52
622	20231110	101500	179202755	4450	4465	4465	4450	243
623	20231110	101400	178119765	4465	4465	4465	4465	0
624	20231110	101300	178119765	4465	4465	4465	4465	0
625	20231110	101200	178119765	4465	4480	4480	4465	1056
626	20231110	101100	173396745	4480	4480	4480	4480	10
627	20231110	101000	173351945	4480	4480	4480	4480	236
628	20231110	100900	172294665	4480	4480	4480	4480	50
629	20231110	100800	172070665	4490	4480	4490	4480	65
630	20231110	100700	171779445	4480	4480	4480	4480	0
631	20231110	100600	171779445	4480	4480	4480	4480	247
632	20231110	100500	170672885	4490	4485	4490	4485	410
633	20231110	100400	168832035	4485	4485	4485	4485	0
634	20231110	100300	168832035	4485	4485	4485	4485	2
635	20231110	100200	168823065	4490	4490	4490	4490	58
636	20231110	100100	168562645	4485	4485	4485	4485	6
637	20231110	100000	168535735	4485	4490	4490	4485	22
638	20231110	095900	168437005	4490	4490	4490	4490	35
639	20231110	095800	168279855	4450	4450	4450	4450	400
640	20231110	095700	166499855	4450	4450	4450	4450	159
641	20231110	095600	165792305	4450	4445	4450	4445	247
642	20231110	095500	164693305	4445	4430	4445	4430	1476
643	20231110	095400	158143945	4430	4450	4450	4430	4923
644	20231110	095300	136284595	4445	4450	4450	4445	816
645	20231110	095200	132653695	4450	4460	4460	4445	3362
646	20231110	095100	117690800	4490	4460	4490	4455	97
647	20231110	095000	117256635	4475	4475	4475	4475	20
648	20231110	094900	117167135	4455	4455	4455	4455	0
649	20231110	094800	117167135	4455	4455	4455	4455	670
650	20231110	094700	114182285	4455	4455	4455	4455	103
651	20231110	094600	113723420	4455	4455	4455	4455	2
652	20231110	094500	113714510	4455	4455	4455	4455	574
653	20231110	094400	111157340	4450	4450	4450	4450	0
654	20231110	094300	111157340	4450	4460	4460	4450	1138
655	20231110	094200	106086375	4460	4460	4460	4460	10
656	20231110	094100	106041775	4460	4455	4460	4455	343
657	20231110	094000	104512845	4460	4485	4485	4460	1832
658	20231110	093900	96342000	4460	4465	4470	4460	881
659	20231110	093800	92412710	4470	4465	4470	4465	1035
660	20231110	093700	87791035	4470	4470	4470	4470	180
661	20231110	093600	86986435	4470	4495	4495	4470	201
662	20231110	093500	86087940	4480	4475	4480	4475	1134
663	20231110	093400	81007625	4470	4470	4470	4470	208
664	20231110	093300	80077865	4480	4480	4480	4480	5
665	20231110	093200	80055465	4480	4480	4480	4480	5
666	20231110	093100	80033065	4480	4480	4480	4480	12
667	20231110	093000	79979305	4480	4480	4480	4470	335
668	20231110	092900	78481525	4480	4480	4480	4480	120
669	20231110	092800	77943925	4455	4455	4455	4455	0
670	20231110	092700	77943925	4455	4455	4455	4455	40
671	20231110	092600	77765725	4455	4455	4455	4455	600
672	20231110	092500	75092725	4450	4500	4500	4450	2015
673	20231110	092400	66114840	4500	4480	4500	4450	2338
674	20231110	092300	55670220	4475	4490	4490	4475	747
675	20231110	092200	52322245	4490	4490	4490	4490	55
676	20231110	092100	52075295	4485	4500	4500	4485	81
677	20231110	092000	51711590	4500	4520	4520	4500	32
678	20231110	091900	51567470	4520	4520	4520	4520	50
679	20231110	091800	51341470	4520	4520	4520	4500	5644
680	20231110	091700	25833810	4520	4520	4520	4510	1602
681	20231110	091600	18595655	4560	4560	4560	4560	0
682	20231110	091500	18595655	4560	4520	4560	4515	672
683	20231110	091400	15556235	4520	4520	4520	4520	70
684	20231110	091300	15239835	4525	4525	4575	4525	663
685	20231110	091200	12235235	4530	4585	4585	4530	303
686	20231110	091100	10861180	4585	4545	4585	4535	164
687	20231110	091000	10116950	4550	4550	4550	4550	191
688	20231110	090900	9247900	4550	4550	4550	4550	89
689	20231110	090800	8842950	4550	4550	4550	4550	452
690	20231110	090700	6786350	4545	4545	4545	4545	200
691	20231110	090600	5877350	4545	4550	4550	4545	553
692	20231110	090500	3363765	4550	4550	4550	4550	370
693	20231110	090400	1680265	4550	4555	4555	4550	100
694	20231110	090300	1225260	4550	4550	4550	4550	0
695	20231110	090200	1225260	4550	4550	4550	4550	0
696	20231110	090100	1225260	4550	4550	4550	4550	3
697	20231110	090000	1211610	4570	4610	4610	4570	263