KissMeData/100130/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200300	255465035	2975	2975	2975	2975	6237
3	20231107	200200	255465035	2975	2975	2975	2975	0
4	20231107	200100	255465035	2975	2975	2975	2975	0
5	20231107	200000	255465035	2975	2975	2975	2975	0
6	20231107	195900	255465035	2975	2975	2975	2975	0
7	20231107	195800	255465035	2975	2975	2975	2975	0
8	20231107	195700	255465035	2975	2975	2975	2975	0
9	20231107	195600	255465035	2975	2975	2975	2975	0
10	20231107	195500	255465035	2975	2975	2975	2975	0
11	20231107	195400	255465035	2975	2975	2975	2975	0
12	20231107	195300	255465035	2975	2975	2975	2975	0
13	20231107	195200	255465035	2975	2975	2975	2975	0
14	20231107	195100	255465035	2975	2975	2975	2975	0
15	20231107	195000	255465035	2975	2975	2975	2975	0
16	20231107	194900	255465035	2975	2975	2975	2975	0
17	20231107	194800	255465035	2975	2975	2975	2975	0
18	20231107	194700	255465035	2975	2975	2975	2975	0
19	20231107	194600	255465035	2975	2975	2975	2975	0
20	20231107	194500	255465035	2975	2975	2975	2975	0
21	20231107	194400	255465035	2975	2975	2975	2975	0
22	20231107	194300	255465035	2975	2975	2975	2975	0
23	20231107	194200	255465035	2975	2975	2975	2975	0
24	20231107	194100	255465035	2975	2975	2975	2975	0
25	20231107	194000	255465035	2975	2975	2975	2975	0
26	20231107	193900	255465035	2975	2975	2975	2975	0
27	20231107	193800	255465035	2975	2975	2975	2975	0
28	20231107	193700	255465035	2975	2975	2975	2975	0
29	20231107	193600	255465035	2975	2975	2975	2975	0
30	20231107	193500	255465035	2975	2975	2975	2975	0
31	20231107	193400	255465035	2975	2975	2975	2975	0
32	20231107	193300	255465035	2975	2975	2975	2975	6237
33	20231107	193200	255465035	2975	2975	2975	2975	0
34	20231107	193100	255465035	2975	2975	2975	2975	0
35	20231107	193000	255465035	2975	2975	2975	2975	0
36	20231107	192900	255465035	2975	2975	2975	2975	0
37	20231107	192800	255465035	2975	2975	2975	2975	0
38	20231107	192700	255465035	2975	2975	2975	2975	0
39	20231107	192600	255465035	2975	2975	2975	2975	0
40	20231107	192500	255465035	2975	2975	2975	2975	0
41	20231107	192400	255465035	2975	2975	2975	2975	0
42	20231107	192300	255465035	2975	2975	2975	2975	0
43	20231107	192200	255465035	2975	2975	2975	2975	0
44	20231107	192100	255465035	2975	2975	2975	2975	0
45	20231107	192000	255465035	2975	2975	2975	2975	0
46	20231107	191900	255465035	2975	2975	2975	2975	0
47	20231107	191800	255465035	2975	2975	2975	2975	0
48	20231107	191700	255465035	2975	2975	2975	2975	0
49	20231107	191600	255465035	2975	2975	2975	2975	0
50	20231107	191500	255465035	2975	2975	2975	2975	0
51	20231107	191400	255465035	2975	2975	2975	2975	0
52	20231107	191300	255465035	2975	2975	2975	2975	0
53	20231107	191200	255465035	2975	2975	2975	2975	0
54	20231107	191100	255465035	2975	2975	2975	2975	0
55	20231107	191000	255465035	2975	2975	2975	2975	0
56	20231107	190900	255465035	2975	2975	2975	2975	0
57	20231107	190800	255465035	2975	2975	2975	2975	0
58	20231107	190700	255465035	2975	2975	2975	2975	0
59	20231107	190600	255465035	2975	2975	2975	2975	0
60	20231107	190500	255465035	2975	2975	2975	2975	0
61	20231107	190400	255465035	2975	2975	2975	2975	0
62	20231107	190300	255465035	2975	2975	2975	2975	6237
63	20231107	190200	255465035	2975	2975	2975	2975	0
64	20231107	190100	255465035	2975	2975	2975	2975	0
65	20231107	190000	255465035	2975	2975	2975	2975	0
66	20231107	185900	255465035	2975	2975	2975	2975	0
67	20231107	185800	255465035	2975	2975	2975	2975	0
68	20231107	185700	255465035	2975	2975	2975	2975	0
69	20231107	185600	255465035	2975	2975	2975	2975	0
70	20231107	185500	255465035	2975	2975	2975	2975	0
71	20231107	185400	255465035	2975	2975	2975	2975	0
72	20231107	185300	255465035	2975	2975	2975	2975	0
73	20231107	185200	255465035	2975	2975	2975	2975	0
74	20231107	185100	255465035	2975	2975	2975	2975	0
75	20231107	185000	255465035	2975	2975	2975	2975	0
76	20231107	184900	255465035	2975	2975	2975	2975	0
77	20231107	184800	255465035	2975	2975	2975	2975	0
78	20231107	184700	255465035	2975	2975	2975	2975	0
79	20231107	184600	255465035	2975	2975	2975	2975	0
80	20231107	184500	255465035	2975	2975	2975	2975	0
81	20231107	184400	255465035	2975	2975	2975	2975	0
82	20231107	184300	255465035	2975	2975	2975	2975	0
83	20231107	184200	255465035	2975	2975	2975	2975	0
84	20231107	184100	255465035	2975	2975	2975	2975	0
85	20231107	184000	255465035	2975	2975	2975	2975	0
86	20231107	183900	255465035	2975	2975	2975	2975	0
87	20231107	183800	255465035	2975	2975	2975	2975	0
88	20231107	183700	255465035	2975	2975	2975	2975	0
89	20231107	183600	255465035	2975	2975	2975	2975	0
90	20231107	183500	255465035	2975	2975	2975	2975	0
91	20231107	183400	255465035	2975	2975	2975	2975	0
92	20231107	183300	255465035	2975	2975	2975	2975	6237
93	20231107	183200	255465035	2975	2975	2975	2975	0
94	20231107	183100	255465035	2975	2975	2975	2975	0
95	20231107	183000	255465035	2975	2975	2975	2975	0
96	20231107	182900	255465035	2975	2975	2975	2975	0
97	20231107	182800	255465035	2975	2975	2975	2975	0
98	20231107	182700	255465035	2975	2975	2975	2975	0
99	20231107	182600	255465035	2975	2975	2975	2975	0
100	20231107	182500	255465035	2975	2975	2975	2975	0
101	20231107	182400	255465035	2975	2975	2975	2975	0
102	20231107	182300	255465035	2975	2975	2975	2975	0
103	20231107	182200	255465035	2975	2975	2975	2975	0
104	20231107	182100	255465035	2975	2975	2975	2975	0
105	20231107	182000	255465035	2975	2975	2975	2975	0
106	20231107	181900	255465035	2975	2975	2975	2975	0
107	20231107	181800	255465035	2975	2975	2975	2975	0
108	20231107	181700	255465035	2975	2975	2975	2975	0
109	20231107	181600	255465035	2975	2975	2975	2975	0
110	20231107	181500	255465035	2975	2975	2975	2975	0
111	20231107	181400	255465035	2975	2975	2975	2975	0
112	20231107	181300	255465035	2975	2975	2975	2975	0
113	20231107	181200	255465035	2975	2975	2975	2975	0
114	20231107	181100	255465035	2975	2975	2975	2975	0
115	20231107	181000	255465035	2975	2975	2975	2975	0
116	20231107	180900	255465035	2975	2975	2975	2975	0
117	20231107	180800	255465035	2975	2975	2975	2975	0
118	20231107	180700	255465035	2975	2975	2975	2975	0
119	20231107	180600	255465035	2975	2975	2975	2975	0
120	20231107	180500	255465035	2975	2975	2975	2975	0
121	20231107	180400	255465035	2975	2975	2975	2975	0
122	20231107	180300	255465035	2975	2975	2975	2975	6237
123	20231107	180200	255465035	2975	2975	2975	2975	0
124	20231107	180100	255465035	2975	2975	2975	2975	0
125	20231107	180000	255465035	2975	2975	2975	2975	0
126	20231107	175900	255465035	2975	2975	2975	2975	0
127	20231107	175800	255465035	2975	2975	2975	2975	0
128	20231107	175700	255465035	2975	2975	2975	2975	0
129	20231107	175600	255465035	2975	2975	2975	2975	0
130	20231107	175500	255465035	2975	2975	2975	2975	0
131	20231107	175400	255465035	2975	2975	2975	2975	0
132	20231107	175300	255465035	2975	2975	2975	2975	0
133	20231107	175200	255465035	2975	2975	2975	2975	0
134	20231107	175100	255465035	2975	2975	2975	2975	0
135	20231107	175000	255465035	2975	2975	2975	2975	0
136	20231107	174900	255465035	2975	2975	2975	2975	0
137	20231107	174800	255465035	2975	2975	2975	2975	0
138	20231107	174700	255465035	2975	2975	2975	2975	0
139	20231107	174600	255465035	2975	2975	2975	2975	0
140	20231107	174500	255465035	2975	2975	2975	2975	0
141	20231107	174400	255465035	2975	2975	2975	2975	0
142	20231107	174300	255465035	2975	2975	2975	2975	0
143	20231107	174200	255465035	2975	2975	2975	2975	0
144	20231107	174100	255465035	2975	2975	2975	2975	0
145	20231107	174000	255465035	2975	2975	2975	2975	0
146	20231107	173900	255465035	2975	2975	2975	2975	0
147	20231107	173800	255465035	2975	2975	2975	2975	0
148	20231107	173700	255465035	2975	2975	2975	2975	0
149	20231107	173600	255465035	2975	2975	2975	2975	0
150	20231107	173500	255465035	2975	2975	2975	2975	0
151	20231107	173400	255465035	2975	2975	2975	2975	0
152	20231107	173300	255465035	2975	2975	2975	2975	6237
153	20231107	173200	255465035	2975	2975	2975	2975	0
154	20231107	173100	255465035	2975	2975	2975	2975	0
155	20231107	173000	255465035	2975	2975	2975	2975	0
156	20231107	172900	255465035	2975	2975	2975	2975	0
157	20231107	172800	255465035	2975	2975	2975	2975	0
158	20231107	172700	255465035	2975	2975	2975	2975	0
159	20231107	172600	255465035	2975	2975	2975	2975	0
160	20231107	172500	255465035	2975	2975	2975	2975	0
161	20231107	172400	255465035	2975	2975	2975	2975	0
162	20231107	172300	255465035	2975	2975	2975	2975	0
163	20231107	172200	255465035	2975	2975	2975	2975	0
164	20231107	172100	255465035	2975	2975	2975	2975	0
165	20231107	172000	255465035	2975	2975	2975	2975	0
166	20231107	171900	255465035	2975	2975	2975	2975	0
167	20231107	171800	255465035	2975	2975	2975	2975	0
168	20231107	171700	255465035	2975	2975	2975	2975	0
169	20231107	171600	255465035	2975	2975	2975	2975	0
170	20231107	171500	255465035	2975	2975	2975	2975	0
171	20231107	171400	255465035	2975	2975	2975	2975	0
172	20231107	171300	255465035	2975	2975	2975	2975	0
173	20231107	171200	255465035	2975	2975	2975	2975	0
174	20231107	171100	255465035	2975	2975	2975	2975	0
175	20231107	171000	255465035	2975	2975	2975	2975	0
176	20231107	170900	255465035	2975	2975	2975	2975	0
177	20231107	170800	255465035	2975	2975	2975	2975	0
178	20231107	170700	255465035	2975	2975	2975	2975	0
179	20231107	170600	255465035	2975	2975	2975	2975	0
180	20231107	170500	255465035	2975	2975	2975	2975	0
181	20231107	170400	255465035	2975	2975	2975	2975	0
182	20231107	170300	255465035	2975	2975	2975	2975	6237
183	20231107	170200	255465035	2975	2975	2975	2975	0
184	20231107	170100	255465035	2975	2975	2975	2975	0
185	20231107	170000	255465035	2975	2975	2975	2975	0
186	20231107	165900	255465035	2975	2975	2975	2975	0
187	20231107	165800	255465035	2975	2975	2975	2975	0
188	20231107	165700	255465035	2975	2975	2975	2975	0
189	20231107	165600	255465035	2975	2975	2975	2975	0
190	20231107	165500	255465035	2975	2975	2975	2975	0
191	20231107	165400	255465035	2975	2975	2975	2975	0
192	20231107	165300	255465035	2975	2975	2975	2975	0
193	20231107	165200	255465035	2975	2975	2975	2975	0
194	20231107	165100	255465035	2975	2975	2975	2975	0
195	20231107	165000	255465035	2975	2975	2975	2975	0
196	20231107	164900	255465035	2975	2975	2975	2975	0
197	20231107	164800	255465035	2975	2975	2975	2975	0
198	20231107	164700	255465035	2975	2975	2975	2975	0
199	20231107	164600	255465035	2975	2975	2975	2975	0
200	20231107	164500	255465035	2975	2975	2975	2975	0
201	20231107	164400	255465035	2975	2975	2975	2975	0
202	20231107	164300	255465035	2975	2975	2975	2975	0
203	20231107	164200	255465035	2975	2975	2975	2975	0
204	20231107	164100	255465035	2975	2975	2975	2975	0
205	20231107	164000	255465035	2975	2975	2975	2975	0
206	20231107	163900	255465035	2975	2975	2975	2975	0
207	20231107	163800	255465035	2975	2975	2975	2975	0
208	20231107	163700	255465035	2975	2975	2975	2975	0
209	20231107	163600	255465035	2975	2975	2975	2975	0
210	20231107	163500	255465035	2975	2975	2975	2975	0
211	20231107	163400	255465035	2975	2975	2975	2975	0
212	20231107	163300	255465035	2975	2975	2975	2975	6237
213	20231107	163200	255465035	2975	2975	2975	2975	0
214	20231107	163100	255465035	2975	2975	2975	2975	0
215	20231107	163000	255465035	2975	2975	2975	2975	0
216	20231107	162900	255465035	2975	2975	2975	2975	0
217	20231107	162800	255465035	2975	2975	2975	2975	0
218	20231107	162700	255465035	2975	2975	2975	2975	0
219	20231107	162600	255465035	2975	2975	2975	2975	0
220	20231107	162500	255465035	2975	2975	2975	2975	0
221	20231107	162400	255465035	2975	2975	2975	2975	0
222	20231107	162300	255465035	2975	2975	2975	2975	0
223	20231107	162200	255465035	2975	2975	2975	2975	0
224	20231107	162100	255465035	2975	2975	2975	2975	0
225	20231107	162000	255465035	2975	2975	2975	2975	0
226	20231107	161900	255465035	2975	2975	2975	2975	0
227	20231107	161800	255465035	2975	2975	2975	2975	0
228	20231107	161700	255465035	2975	2975	2975	2975	0
229	20231107	161600	255465035	2975	2975	2975	2975	0
230	20231107	161500	255465035	2975	2975	2975	2975	0
231	20231107	161400	255465035	2975	2975	2975	2975	0
232	20231107	161300	255465035	2975	2975	2975	2975	0
233	20231107	161200	255465035	2975	2975	2975	2975	0
234	20231107	161100	255465035	2975	2975	2975	2975	0
235	20231107	161000	255465035	2975	2975	2975	2975	0
236	20231107	160900	255465035	2975	2975	2975	2975	0
237	20231107	160800	255465035	2975	2975	2975	2975	0
238	20231107	160700	255465035	2975	2975	2975	2975	0
239	20231107	160600	255465035	2975	2975	2975	2975	0
240	20231107	160500	255465035	2975	2975	2975	2975	0
241	20231107	160400	255465035	2975	2975	2975	2975	0
242	20231107	160300	255465035	2975	2975	2975	2975	6237
243	20231107	160200	255465035	2975	2975	2975	2975	0
244	20231107	160100	255465035	2975	2975	2975	2975	0
245	20231107	160000	255465035	2975	2975	2975	2975	0
246	20231107	155900	255465035	2975	2975	2975	2975	0
247	20231107	155800	255465035	2975	2975	2975	2975	0
248	20231107	155700	255465035	2975	2975	2975	2975	0
249	20231107	155600	255465035	2975	2975	2975	2975	0
250	20231107	155500	255465035	2975	2975	2975	2975	0
251	20231107	155400	255465035	2975	2975	2975	2975	0
252	20231107	155300	255465035	2975	2975	2975	2975	0
253	20231107	155200	255465035	2975	2975	2975	2975	0
254	20231107	155100	255465035	2975	2975	2975	2975	0
255	20231107	155000	255465035	2975	2975	2975	2975	0
256	20231107	154900	255465035	2975	2975	2975	2975	0
257	20231107	154800	255465035	2975	2975	2975	2975	0
258	20231107	154700	255465035	2975	2975	2975	2975	0
259	20231107	154600	255465035	2975	2975	2975	2975	0
260	20231107	154500	255465035	2975	2975	2975	2975	0
261	20231107	154400	255465035	2975	2975	2975	2975	0
262	20231107	154300	255465035	2975	2975	2975	2975	0
263	20231107	154200	255465035	2975	2975	2975	2975	0
264	20231107	154100	255465035	2975	2975	2975	2975	0
265	20231107	154000	255465035	2975	2975	2975	2975	0
266	20231107	153900	255465035	2975	2975	2975	2975	0
267	20231107	153800	255465035	2975	2975	2975	2975	0
268	20231107	153700	255465035	2975	2975	2975	2975	0
269	20231107	153600	255465035	2975	2975	2975	2975	0
270	20231107	153500	255465035	2975	2975	2975	2975	0
271	20231107	153400	255465035	2975	2975	2975	2975	0
272	20231107	153300	255465035	2975	2975	2975	2975	6237
273	20231107	153200	255465035	2975	2975	2975	2975	0
274	20231107	153100	255465035	2975	2975	2975	2975	0
275	20231107	153000	255465035	2975	2975	2975	2975	6237
276	20231107	152900	236909960	2965	2965	2965	2965	0
277	20231107	152800	236909960	2965	2965	2965	2965	0
278	20231107	152700	236909960	2965	2965	2965	2965	0
279	20231107	152600	236909960	2965	2965	2965	2965	0
280	20231107	152500	236909960	2965	2965	2965	2965	0
281	20231107	152400	236909960	2965	2965	2965	2965	0
282	20231107	152300	236909960	2965	2965	2965	2965	0
283	20231107	152200	236909960	2965	2965	2965	2965	0
284	20231107	152100	236909960	2965	2965	2965	2965	0
285	20231107	152000	236909960	2965	2965	2965	2965	0
286	20231107	151900	236909960	2965	2965	2970	2960	378
287	20231107	151800	235788950	2960	2965	2970	2960	6796
288	20231107	151700	215638540	2965	2965	2965	2965	62
289	20231107	151600	215454710	2965	2965	2965	2965	12
290	20231107	151500	215419130	2965	2965	2965	2965	118
291	20231107	151400	215069260	2965	2965	2965	2960	67
292	20231107	151300	214870840	2965	2960	2965	2960	115
293	20231107	151200	214530410	2960	2960	2960	2955	97
294	20231107	151100	214243650	2960	2960	2960	2960	27
295	20231107	151000	214163730	2960	2960	2960	2955	140
296	20231107	150900	213749720	2960	2960	2960	2960	0
297	20231107	150800	213749720	2960	2960	2960	2960	0
298	20231107	150700	213749720	2960	2960	2960	2960	3
299	20231107	150600	213740840	2960	2960	2960	2950	3434
300	20231107	150500	203604970	2960	2960	2960	2960	99
301	20231107	150400	203311930	2960	2960	2960	2960	23
302	20231107	150300	203243850	2960	2960	2960	2960	19
303	20231107	150200	203187610	2960	2960	2960	2960	161
304	20231107	150100	202711050	2960	2960	2960	2960	190
305	20231107	150000	202148650	2960	2960	2960	2960	0
306	20231107	145900	202148650	2960	2960	2960	2960	70
307	20231107	145800	201941450	2960	2960	2960	2960	28
308	20231107	145700	201858570	2960	2960	2960	2960	0
309	20231107	145600	201858570	2960	2960	2960	2960	740
310	20231107	145500	199668170	2960	2960	2960	2960	10
311	20231107	145400	199638570	2960	2960	2960	2960	12
312	20231107	145300	199603050	2960	2960	2960	2960	4
313	20231107	145200	199591210	2960	2955	2960	2955	451
314	20231107	145100	198258495	2955	2955	2955	2955	50
315	20231107	145000	198110745	2955	2950	2955	2950	37
316	20231107	144900	198001590	2950	2950	2950	2950	33
317	20231107	144800	197904240	2950	2950	2950	2950	144
318	20231107	144700	197479440	2955	2955	2955	2955	540
319	20231107	144600	195883740	2960	2960	2960	2960	76
320	20231107	144500	195658780	2960	2960	2960	2960	0
321	20231107	144400	195658780	2960	2960	2960	2960	9
322	20231107	144300	195632140	2960	2950	2960	2950	1555
323	20231107	144200	191042980	2950	2950	2950	2950	730
324	20231107	144100	188889480	2950	2950	2950	2950	32
325	20231107	144000	188795080	2950	2950	2950	2950	84
326	20231107	143900	188547280	2950	2950	2950	2945	599
327	20231107	143800	186780235	2950	2950	2950	2950	0
328	20231107	143700	186780235	2950	2950	2950	2950	21
329	20231107	143600	186718285	2950	2950	2950	2950	0
330	20231107	143500	186718285	2950	2950	2950	2950	1
331	20231107	143400	186715335	2945	2945	2945	2945	40
332	20231107	143300	186597535	2950	2950	2950	2950	0
333	20231107	143200	186597535	2950	2950	2950	2950	5
334	20231107	143100	186582785	2950	2950	2950	2950	1
335	20231107	143000	186579835	2950	2950	2950	2950	0
336	20231107	142900	186579835	2950	2950	2950	2950	20
337	20231107	142800	186520835	2950	2950	2950	2950	0
338	20231107	142700	186520835	2950	2950	2950	2950	0
339	20231107	142600	186520835	2950	2950	2950	2950	0
340	20231107	142500	186520835	2950	2950	2950	2950	0
341	20231107	142400	186520835	2950	2950	2950	2950	27
342	20231107	142300	186441185	2950	2950	2950	2950	0
343	20231107	142200	186441185	2950	2950	2950	2950	0
344	20231107	142100	186441185	2950	2945	2950	2945	249
345	20231107	142000	185707875	2950	2950	2950	2950	0
346	20231107	141900	185707875	2950	2950	2950	2950	0
347	20231107	141800	185707875	2950	2950	2950	2950	0
348	20231107	141700	185707875	2950	2950	2950	2950	0
349	20231107	141600	185707875	2950	2945	2950	2945	229
350	20231107	141500	185033465	2940	2940	2940	2940	2973
351	20231107	141400	176292845	2940	2940	2940	2940	50
352	20231107	141300	176145845	2940	2940	2940	2940	10
353	20231107	141200	176116445	2940	2940	2940	2940	20
354	20231107	141100	176057645	2940	2940	2940	2940	0
355	20231107	141000	176057645	2940	2940	2940	2940	0
356	20231107	140900	176057645	2940	2940	2940	2940	40
357	20231107	140800	175940045	2940	2940	2940	2940	1100
358	20231107	140700	172706045	2940	2940	2940	2940	17
359	20231107	140600	172656065	2940	2940	2940	2935	39
360	20231107	140500	172541590	2935	2935	2935	2935	189
361	20231107	140400	171986875	2940	2940	2940	2940	0
362	20231107	140300	171986875	2940	2940	2940	2940	0
363	20231107	140200	171986875	2940	2940	2940	2940	1
364	20231107	140100	171983935	2935	2935	2935	2935	170
365	20231107	140000	171484985	2935	2935	2935	2935	0
366	20231107	135900	171484985	2935	2935	2935	2935	0
367	20231107	135800	171484985	2935	2935	2935	2935	0
368	20231107	135700	171484985	2935	2935	2935	2935	0
369	20231107	135600	171484985	2935	2935	2935	2935	0
370	20231107	135500	171484985	2935	2935	2935	2935	100
371	20231107	135400	171191485	2940	2940	2940	2940	7
372	20231107	135300	171170905	2940	2940	2940	2940	560
373	20231107	135200	169524505	2940	2940	2940	2940	0
374	20231107	135100	169524505	2940	2940	2940	2940	18
375	20231107	135000	169471585	2940	2940	2940	2940	11
376	20231107	134900	169439245	2940	2940	2940	2940	17
377	20231107	134800	169389265	2940	2940	2940	2940	0
378	20231107	134700	169389265	2940	2940	2940	2940	1
379	20231107	134600	169386325	2935	2930	2935	2930	3570
380	20231107	134500	158925790	2930	2925	2930	2925	101
381	20231107	134400	158630360	2925	2925	2925	2925	0
382	20231107	134300	158630360	2925	2925	2925	2925	0
383	20231107	134200	158630360	2925	2925	2925	2925	0
384	20231107	134100	158630360	2925	2935	2935	2925	1720
385	20231107	134000	153591225	2935	2935	2935	2935	9
386	20231107	133900	153564810	2935	2935	2935	2935	0
387	20231107	133800	153564810	2935	2935	2935	2935	20
388	20231107	133700	153506110	2935	2935	2935	2935	0
389	20231107	133600	153506110	2935	2935	2935	2935	45
390	20231107	133500	153374035	2935	2935	2935	2935	45
391	20231107	133400	153241960	2935	2935	2935	2935	0
392	20231107	133300	153241960	2935	2935	2935	2935	0
393	20231107	133200	153241960	2935	2935	2935	2935	0
394	20231107	133100	153241960	2935	2935	2935	2935	0
395	20231107	133000	153241960	2935	2935	2935	2935	8
396	20231107	132900	153218480	2935	2935	2935	2935	45
397	20231107	132800	153086405	2935	2935	2935	2935	9
398	20231107	132700	153059990	2935	2935	2935	2935	0
399	20231107	132600	153059990	2935	2935	2935	2935	50
400	20231107	132500	152913240	2935	2935	2935	2935	133
401	20231107	132400	152522885	2930	2930	2930	2930	7
402	20231107	132300	152502375	2935	2935	2935	2935	9
403	20231107	132200	152475960	2935	2935	2935	2935	0
404	20231107	132100	152475960	2935	2935	2935	2935	109
405	20231107	132000	152156045	2935	2935	2935	2935	0
406	20231107	131900	152156045	2935	2935	2935	2935	4
407	20231107	131800	152144305	2935	2935	2935	2935	0
408	20231107	131700	152144305	2935	2935	2935	2935	9
409	20231107	131600	152117890	2935	2935	2935	2935	0
410	20231107	131500	152117890	2935	2935	2935	2935	10
411	20231107	131400	152088540	2935	2930	2935	2930	336
412	20231107	131300	151103960	2930	2930	2930	2930	41
413	20231107	131200	150983830	2930	2930	2930	2930	0
414	20231107	131100	150983830	2930	2930	2930	2930	0
415	20231107	131000	150983830	2930	2930	2930	2930	0
416	20231107	130900	150983830	2930	2930	2930	2930	56
417	20231107	130800	150819750	2930	2930	2930	2930	0
418	20231107	130700	150819750	2930	2930	2930	2930	12
419	20231107	130600	150784590	2930	2930	2930	2930	0
420	20231107	130500	150784590	2930	2930	2930	2930	70
421	20231107	130400	150579490	2930	2930	2930	2930	0
422	20231107	130300	150579490	2930	2930	2930	2930	9
423	20231107	130200	150553120	2930	2930	2930	2930	0
424	20231107	130100	150553120	2930	2930	2930	2930	9
425	20231107	130000	150526750	2925	2925	2925	2925	0
426	20231107	125900	150526750	2925	2925	2925	2925	0
427	20231107	125800	150526750	2925	2925	2925	2925	0
428	20231107	125700	150526750	2925	2925	2925	2925	51
429	20231107	125600	150377575	2925	2925	2925	2925	0
430	20231107	125500	150377575	2925	2925	2925	2925	0
431	20231107	125400	150377575	2925	2925	2925	2925	0
432	20231107	125300	150377575	2925	2925	2925	2925	0
433	20231107	125200	150377575	2925	2925	2925	2925	644
434	20231107	125100	148493875	2920	2925	2925	2920	210
435	20231107	125000	147880625	2925	2925	2925	2925	13
436	20231107	124900	147842600	2925	2925	2925	2925	15
437	20231107	124800	147798725	2925	2925	2925	2925	881
438	20231107	124700	145221800	2925	2925	2925	2925	16
439	20231107	124600	145175000	2925	2925	2925	2925	10
440	20231107	124500	145145750	2925	2925	2925	2925	10
441	20231107	124400	145116500	2925	2925	2925	2925	33
442	20231107	124300	145019975	2925	2925	2925	2925	10
443	20231107	124200	144990725	2925	2925	2925	2920	51
444	20231107	124100	144841700	2925	2925	2925	2925	38
445	20231107	124000	144730550	2925	2925	2925	2925	19
446	20231107	123900	144674975	2925	2925	2925	2925	10
447	20231107	123800	144645725	2925	2925	2925	2925	21
448	20231107	123700	144584300	2925	2920	2925	2920	20
449	20231107	123600	144525850	2925	2925	2925	2925	6
450	20231107	123500	144508300	2925	2925	2925	2925	0
451	20231107	123400	144508300	2925	2925	2925	2925	0
452	20231107	123300	144508300	2925	2920	2925	2920	95
453	20231107	123200	144230890	2925	2925	2925	2925	0
454	20231107	123100	144230890	2925	2925	2925	2925	0
455	20231107	123000	144230890	2925	2925	2925	2925	1
456	20231107	122900	144227965	2925	2925	2925	2925	1
457	20231107	122800	144225040	2925	2925	2925	2925	0
458	20231107	122700	144225040	2925	2925	2925	2925	20
459	20231107	122600	144166540	2925	2925	2925	2925	14
460	20231107	122500	144125590	2925	2925	2925	2925	0
461	20231107	122400	144125590	2925	2915	2925	2915	21
462	20231107	122300	144064365	2925	2925	2925	2925	10
463	20231107	122200	144035115	2925	2925	2925	2925	0
464	20231107	122100	144035115	2925	2920	2925	2920	201
465	20231107	122000	143448190	2925	2925	2925	2925	82
466	20231107	121900	143208340	2925	2920	2925	2920	12
467	20231107	121800	143173295	2925	2925	2925	2925	0
468	20231107	121700	143173295	2925	2925	2925	2925	0
469	20231107	121600	143173295	2925	2925	2925	2925	4
470	20231107	121500	143161595	2925	2925	2925	2925	0
471	20231107	121400	143161595	2925	2925	2925	2925	7
472	20231107	121300	143141120	2925	2925	2925	2925	0
473	20231107	121200	143141120	2925	2925	2925	2925	1
474	20231107	121100	143138195	2920	2915	2920	2915	1028
475	20231107	121000	140139080	2925	2920	2925	2920	249
476	20231107	120900	139411995	2930	2925	2935	2920	515
477	20231107	120800	137908105	2935	2930	2935	2925	60
478	20231107	120700	137732590	2935	2935	2935	2935	11
479	20231107	120600	137700305	2935	2935	2935	2935	0
480	20231107	120500	137700305	2935	2925	2935	2925	708
481	20231107	120400	135629395	2945	2945	2945	2945	1
482	20231107	120300	135626450	2930	2930	2930	2930	0
483	20231107	120200	135626450	2930	2930	2930	2930	0
484	20231107	120100	135626450	2930	2930	2930	2930	1172
485	20231107	120000	132192490	2945	2945	2945	2945	0
486	20231107	115900	132192490	2945	2945	2945	2945	50
487	20231107	115800	132045240	2945	2945	2945	2945	1
488	20231107	115700	132042295	2935	2945	2945	2935	60
489	20231107	115600	131866045	2935	2935	2935	2935	141
490	20231107	115500	131452210	2945	2945	2945	2945	1
491	20231107	115400	131449265	2935	2940	2945	2935	112
492	20231107	115300	131120530	2945	2945	2945	2945	0
493	20231107	115200	131120530	2945	2945	2945	2945	0
494	20231107	115100	131120530	2945	2945	2945	2945	0
495	20231107	115000	131120530	2945	2945	2945	2945	160
496	20231107	114900	130649330	2945	2945	2945	2945	50
497	20231107	114800	130502080	2945	2945	2945	2945	0
498	20231107	114700	130502080	2945	2945	2945	2945	1
499	20231107	114600	130499135	2935	2945	2945	2935	388
500	20231107	114500	129360335	2930	2935	2935	2930	1679
501	20231107	114400	124439895	2945	2935	2945	2935	34
502	20231107	114300	124340095	2945	2945	2945	2945	0
503	20231107	114200	124340095	2945	2935	2945	2935	490
504	20231107	114100	122901935	2945	2945	2945	2945	1
505	20231107	114000	122898990	2930	2930	2930	2930	6705
506	20231107	113900	103253340	2945	2940	2945	2935	241
507	20231107	113800	102545765	2945	2945	2945	2945	0
508	20231107	113700	102545765	2945	2940	2945	2940	35
509	20231107	113600	102442860	2945	2945	2945	2945	0
510	20231107	113500	102442860	2945	2945	2945	2945	0
511	20231107	113400	102442860	2945	2945	2945	2945	0
512	20231107	113300	102442860	2945	2945	2945	2945	0
513	20231107	113200	102442860	2945	2945	2945	2945	2
514	20231107	113100	102436970	2945	2945	2945	2945	2
515	20231107	113000	102431080	2945	2940	2950	2930	1146
516	20231107	112900	99072455	2950	2950	2950	2950	2
517	20231107	112800	99066555	2940	2950	2950	2940	14
518	20231107	112700	99025375	2940	2945	2950	2940	64
519	20231107	112600	98837130	2945	2945	2945	2945	0
520	20231107	112500	98837130	2945	2945	2945	2945	9
521	20231107	112400	98810625	2940	2940	2940	2940	586
522	20231107	112300	97087785	2940	2940	2940	2940	0
523	20231107	112200	97087785	2940	2940	2940	2940	35
524	20231107	112100	96984885	2940	2930	2940	2930	212
525	20231107	112000	96363275	2940	2945	2945	2935	1013
526	20231107	111900	93390095	2945	2945	2945	2945	1
527	20231107	111800	93387150	2945	2950	2950	2940	1989
528	20231107	111700	87539475	2945	2945	2945	2945	4
529	20231107	111600	87527695	2950	2950	2950	2950	2
530	20231107	111500	87521795	2950	2950	2950	2950	2
531	20231107	111400	87515895	2945	2945	2945	2945	0
532	20231107	111300	87515895	2945	2945	2945	2945	1087
533	20231107	111200	84314680	2955	2945	2955	2945	101
534	20231107	111100	84016725	2965	2950	2965	2950	31
535	20231107	111000	83925245	2965	2965	2965	2965	0
536	20231107	110900	83925245	2965	2965	2965	2965	9
537	20231107	110800	83898560	2965	2955	2965	2955	352
538	20231107	110700	82858390	2955	2945	2955	2945	250
539	20231107	110600	82121885	2950	2950	2950	2950	10
540	20231107	110500	82092385	2950	2950	2950	2950	0
541	20231107	110400	82092385	2950	2950	2950	2950	489
542	20231107	110300	80649835	2955	2955	2955	2955	20
543	20231107	110200	80590735	2955	2955	2955	2955	0
544	20231107	110100	80590735	2955	2955	2955	2955	10
545	20231107	110000	80561185	2955	2955	2955	2955	8
546	20231107	105900	80537545	2965	2965	2965	2965	0
547	20231107	105800	80537545	2965	2965	2965	2965	0
548	20231107	105700	80537545	2965	2965	2965	2965	2
549	20231107	105600	80531615	2955	2955	2955	2955	238
550	20231107	105500	79828325	2965	2955	2965	2955	102
551	20231107	105400	79526895	2965	2965	2965	2965	0
552	20231107	105300	79526895	2965	2950	2965	2950	107
553	20231107	105200	79211230	2955	2955	2955	2955	24
554	20231107	105100	79140310	2955	2955	2955	2955	6
555	20231107	105000	79122580	2970	2970	2970	2970	0
556	20231107	104900	79122580	2970	2970	2970	2970	0
557	20231107	104800	79122580	2970	2970	2970	2970	1
558	20231107	104700	79119610	2965	2965	2965	2965	0
559	20231107	104600	79119610	2965	2965	2965	2965	0
560	20231107	104500	79119610	2965	2965	2965	2965	0
561	20231107	104400	79119610	2965	2965	2965	2965	0
562	20231107	104300	79119610	2965	2965	2965	2965	0
563	20231107	104200	79119610	2965	2965	2965	2965	0
564	20231107	104100	79119610	2965	2965	2965	2965	0
565	20231107	104000	79119610	2965	2965	2970	2965	104
566	20231107	103900	78811245	2965	2965	2965	2965	0
567	20231107	103800	78811245	2965	2965	2965	2965	1
568	20231107	103700	78808280	2970	2970	2970	2970	0
569	20231107	103600	78808280	2970	2970	2970	2970	0
570	20231107	103500	78808280	2970	2965	2970	2965	2
571	20231107	103400	78802345	2970	2970	2970	2970	0
572	20231107	103300	78802345	2970	2970	2970	2970	0
573	20231107	103200	78802345	2970	2970	2970	2970	0
574	20231107	103100	78802345	2970	2970	2970	2970	0
575	20231107	103000	78802345	2970	2965	2970	2965	4
576	20231107	102900	78790475	2965	2965	2965	2965	1
577	20231107	102800	78787510	2970	2970	2970	2970	0
578	20231107	102700	78787510	2970	2970	2970	2970	0
579	20231107	102600	78787510	2970	2970	2970	2970	0
580	20231107	102500	78787510	2970	2955	2970	2955	403
581	20231107	102400	77596535	2950	2950	2950	2950	974
582	20231107	102300	74723235	2950	2955	2955	2950	29
583	20231107	102200	74637670	2955	2955	2955	2955	16
584	20231107	102100	74590390	2955	2955	2955	2955	5
585	20231107	102000	74575615	2955	2955	2955	2955	2
586	20231107	101900	74569705	2955	2955	2955	2955	0
587	20231107	101800	74569705	2955	2955	2955	2955	0
588	20231107	101700	74569705	2955	2965	2965	2950	575
589	20231107	101600	72872635	2970	2965	2970	2965	11
590	20231107	101500	72840010	2965	2965	2965	2965	0
591	20231107	101400	72840010	2965	2960	2965	2960	3
592	20231107	101300	72831120	2965	2965	2965	2965	0
593	20231107	101200	72831120	2965	2965	2965	2965	0
594	20231107	101100	72831120	2965	2965	2965	2965	2
595	20231107	101000	72825190	2955	2955	2955	2955	12
596	20231107	100900	72789730	2965	2965	2965	2965	0
597	20231107	100800	72789730	2965	2965	2965	2965	3
598	20231107	100700	72780835	2965	2955	2965	2955	23
599	20231107	100600	72712750	2965	2965	2965	2965	0
600	20231107	100500	72712750	2965	2960	2965	2960	58
601	20231107	100400	72541020	2970	2960	2970	2960	4
602	20231107	100300	72529160	2970	2970	2970	2965	53
603	20231107	100200	72372000	2975	2960	2975	2950	1002
604	20231107	100100	69415580	2975	2960	2975	2955	594
605	20231107	100000	67659750	2960	2960	2960	2960	282
606	20231107	095900	66825030	2960	2960	2960	2950	1026
607	20231107	095800	63797910	2960	2960	2960	2960	11
608	20231107	095700	63765350	2960	2960	2960	2960	0
609	20231107	095600	63765350	2960	2955	2960	2950	1012
610	20231107	095500	60776825	2960	2960	2960	2960	416
611	20231107	095400	59545465	2975	2970	2975	2970	22
612	20231107	095300	59480115	2980	2975	2980	2975	83
613	20231107	095200	59233170	2975	2965	2975	2965	281
614	20231107	095100	58399985	2965	2965	2965	2965	1
615	20231107	095000	58397020	2965	2965	2965	2965	0
616	20231107	094900	58397020	2965	2965	2965	2965	1
617	20231107	094800	58394055	2965	2955	2965	2955	506
618	20231107	094700	56898805	2960	2960	2960	2960	286
619	20231107	094600	56052245	2965	2965	2965	2965	0
620	20231107	094500	56052245	2965	2965	2965	2965	100
621	20231107	094400	55755745	2965	2980	2980	2965	362
622	20231107	094300	54682265	2980	2980	2980	2980	0
623	20231107	094200	54682265	2980	2980	2980	2980	0
624	20231107	094100	54682265	2980	2975	2980	2975	7
625	20231107	094000	54661430	2980	2980	2980	2980	0
626	20231107	093900	54661430	2980	2980	2980	2980	0
627	20231107	093800	54661430	2980	2965	2980	2965	217
628	20231107	093700	54017785	2970	2970	2970	2970	99
629	20231107	093600	53723755	2985	2985	2985	2985	2
630	20231107	093500	53717785	2980	2980	2985	2980	1807
631	20231107	093400	48332915	2980	2975	2980	2975	13
632	20231107	093300	48294230	2980	2980	2980	2980	6
633	20231107	093200	48276350	2980	2975	2980	2975	3011
634	20231107	093100	39318285	2975	2980	2985	2975	1001
635	20231107	093000	36335320	2980	2980	2980	2975	669
636	20231107	092900	34342200	2985	2985	2985	2985	7
637	20231107	092800	34321305	2990	2980	2990	2980	89
638	20231107	092700	34055965	2990	2990	2995	2985	1061
639	20231107	092600	30886150	2995	2990	2995	2990	292
640	20231107	092500	30013045	2990	2990	2995	2990	303
641	20231107	092400	29107065	2985	2975	2985	2975	3221
642	20231107	092300	19501745	2980	2975	2980	2975	201
643	20231107	092200	18903765	2975	2970	2975	2970	194
644	20231107	092100	18327570	2970	2960	2970	2960	898
645	20231107	092000	15665705	2960	2960	2960	2960	0
646	20231107	091900	15665705	2960	2965	2965	2960	9
647	20231107	091800	15639040	2965	2965	2965	2965	3
648	20231107	091700	15630145	2965	2960	2965	2950	1354
649	20231107	091600	11631215	2960	2960	2960	2960	474
650	20231107	091500	10228175	2965	2965	2965	2965	17
651	20231107	091400	10177770	2965	2965	2965	2965	0
652	20231107	091300	10177770	2965	2965	2965	2965	6
653	20231107	091200	10159980	2965	2965	2965	2965	10
654	20231107	091100	10130330	2965	2970	2970	2965	3
655	20231107	091000	10121425	2970	2970	2970	2970	21
656	20231107	090900	10059055	2970	2970	2970	2970	0
657	20231107	090800	10059055	2970	2970	2970	2970	10
658	20231107	090700	10029355	2970	2970	2970	2970	31
659	20231107	090600	9937285	2970	2965	2970	2965	51
660	20231107	090500	9786065	2965	2950	2965	2950	580
661	20231107	090400	8074795	2945	2940	2945	2940	851
662	20231107	090300	5569100	2940	2950	2955	2940	456
663	20231107	090200	4227350	2955	2960	2970	2955	59
664	20231107	090100	4052740	2965	3000	3000	2965	8
665	20231107	090000	4028975	2975	3000	3005	2975	1344