KissMeData/052860/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193200	194847195	2440	2440	2440	2440	2738
3	20231106	193100	194847195	2440	2440	2440	2440	0
4	20231106	193000	194847195	2440	2440	2440	2440	0
5	20231106	192900	194847195	2440	2440	2440	2440	0
6	20231106	192800	194847195	2440	2440	2440	2440	0
7	20231106	192700	194847195	2440	2440	2440	2440	0
8	20231106	192600	194847195	2440	2440	2440	2440	0
9	20231106	192500	194847195	2440	2440	2440	2440	0
10	20231106	192400	194847195	2440	2440	2440	2440	0
11	20231106	192300	194847195	2440	2440	2440	2440	0
12	20231106	192200	194847195	2440	2440	2440	2440	0
13	20231106	192100	194847195	2440	2440	2440	2440	0
14	20231106	192000	194847195	2440	2440	2440	2440	0
15	20231106	191900	194847195	2440	2440	2440	2440	0
16	20231106	191800	194847195	2440	2440	2440	2440	0
17	20231106	191700	194847195	2440	2440	2440	2440	0
18	20231106	191600	194847195	2440	2440	2440	2440	0
19	20231106	191500	194847195	2440	2440	2440	2440	0
20	20231106	191400	194847195	2440	2440	2440	2440	0
21	20231106	191300	194847195	2440	2440	2440	2440	0
22	20231106	191200	194847195	2440	2440	2440	2440	0
23	20231106	191100	194847195	2440	2440	2440	2440	0
24	20231106	191000	194847195	2440	2440	2440	2440	0
25	20231106	190900	194847195	2440	2440	2440	2440	0
26	20231106	190800	194847195	2440	2440	2440	2440	0
27	20231106	190700	194847195	2440	2440	2440	2440	0
28	20231106	190600	194847195	2440	2440	2440	2440	0
29	20231106	190500	194847195	2440	2440	2440	2440	0
30	20231106	190400	194847195	2440	2440	2440	2440	0
31	20231106	190300	194847195	2440	2440	2440	2440	0
32	20231106	190200	194847195	2440	2440	2440	2440	2738
33	20231106	190100	194847195	2440	2440	2440	2440	0
34	20231106	190000	194847195	2440	2440	2440	2440	0
35	20231106	185900	194847195	2440	2440	2440	2440	0
36	20231106	185800	194847195	2440	2440	2440	2440	0
37	20231106	185700	194847195	2440	2440	2440	2440	0
38	20231106	185600	194847195	2440	2440	2440	2440	0
39	20231106	185500	194847195	2440	2440	2440	2440	0
40	20231106	185400	194847195	2440	2440	2440	2440	0
41	20231106	185300	194847195	2440	2440	2440	2440	0
42	20231106	185200	194847195	2440	2440	2440	2440	0
43	20231106	185100	194847195	2440	2440	2440	2440	0
44	20231106	185000	194847195	2440	2440	2440	2440	0
45	20231106	184900	194847195	2440	2440	2440	2440	0
46	20231106	184800	194847195	2440	2440	2440	2440	0
47	20231106	184700	194847195	2440	2440	2440	2440	0
48	20231106	184600	194847195	2440	2440	2440	2440	0
49	20231106	184500	194847195	2440	2440	2440	2440	0
50	20231106	184400	194847195	2440	2440	2440	2440	0
51	20231106	184300	194847195	2440	2440	2440	2440	0
52	20231106	184200	194847195	2440	2440	2440	2440	0
53	20231106	184100	194847195	2440	2440	2440	2440	0
54	20231106	184000	194847195	2440	2440	2440	2440	0
55	20231106	183900	194847195	2440	2440	2440	2440	0
56	20231106	183800	194847195	2440	2440	2440	2440	0
57	20231106	183700	194847195	2440	2440	2440	2440	0
58	20231106	183600	194847195	2440	2440	2440	2440	0
59	20231106	183500	194847195	2440	2440	2440	2440	0
60	20231106	183400	194847195	2440	2440	2440	2440	0
61	20231106	183300	194847195	2440	2440	2440	2440	0
62	20231106	183200	194847195	2440	2440	2440	2440	2738
63	20231106	183100	194847195	2440	2440	2440	2440	0
64	20231106	183000	194847195	2440	2440	2440	2440	0
65	20231106	182900	194847195	2440	2440	2440	2440	0
66	20231106	182800	194847195	2440	2440	2440	2440	0
67	20231106	182700	194847195	2440	2440	2440	2440	0
68	20231106	182600	194847195	2440	2440	2440	2440	0
69	20231106	182500	194847195	2440	2440	2440	2440	0
70	20231106	182400	194847195	2440	2440	2440	2440	0
71	20231106	182300	194847195	2440	2440	2440	2440	0
72	20231106	182200	194847195	2440	2440	2440	2440	0
73	20231106	182100	194847195	2440	2440	2440	2440	0
74	20231106	182000	194847195	2440	2440	2440	2440	0
75	20231106	181900	194847195	2440	2440	2440	2440	0
76	20231106	181800	194847195	2440	2440	2440	2440	0
77	20231106	181700	194847195	2440	2440	2440	2440	0
78	20231106	181600	194847195	2440	2440	2440	2440	0
79	20231106	181500	194847195	2440	2440	2440	2440	0
80	20231106	181400	194847195	2440	2440	2440	2440	0
81	20231106	181300	194847195	2440	2440	2440	2440	0
82	20231106	181200	194847195	2440	2440	2440	2440	0
83	20231106	181100	194847195	2440	2440	2440	2440	0
84	20231106	181000	194847195	2440	2440	2440	2440	0
85	20231106	180900	194847195	2440	2440	2440	2440	0
86	20231106	180800	194847195	2440	2440	2440	2440	0
87	20231106	180700	194847195	2440	2440	2440	2440	0
88	20231106	180600	194847195	2440	2440	2440	2440	0
89	20231106	180500	194847195	2440	2440	2440	2440	0
90	20231106	180400	194847195	2440	2440	2440	2440	0
91	20231106	180300	194847195	2440	2440	2440	2440	0
92	20231106	180200	194847195	2440	2440	2440	2440	2738
93	20231106	180100	194847195	2440	2440	2440	2440	0
94	20231106	180000	194847195	2440	2440	2440	2440	0
95	20231106	175900	194847195	2440	2440	2440	2440	0
96	20231106	175800	194847195	2440	2440	2440	2440	0
97	20231106	175700	194847195	2440	2440	2440	2440	0
98	20231106	175600	194847195	2440	2440	2440	2440	0
99	20231106	175500	194847195	2440	2440	2440	2440	0
100	20231106	175400	194847195	2440	2440	2440	2440	0
101	20231106	175300	194847195	2440	2440	2440	2440	0
102	20231106	175200	194847195	2440	2440	2440	2440	0
103	20231106	175100	194847195	2440	2440	2440	2440	0
104	20231106	175000	194847195	2440	2440	2440	2440	0
105	20231106	174900	194847195	2440	2440	2440	2440	0
106	20231106	174800	194847195	2440	2440	2440	2440	0
107	20231106	174700	194847195	2440	2440	2440	2440	0
108	20231106	174600	194847195	2440	2440	2440	2440	0
109	20231106	174500	194847195	2440	2440	2440	2440	0
110	20231106	174400	194847195	2440	2440	2440	2440	0
111	20231106	174300	194847195	2440	2440	2440	2440	0
112	20231106	174200	194847195	2440	2440	2440	2440	0
113	20231106	174100	194847195	2440	2440	2440	2440	0
114	20231106	174000	194847195	2440	2440	2440	2440	0
115	20231106	173900	194847195	2440	2440	2440	2440	0
116	20231106	173800	194847195	2440	2440	2440	2440	0
117	20231106	173700	194847195	2440	2440	2440	2440	0
118	20231106	173600	194847195	2440	2440	2440	2440	0
119	20231106	173500	194847195	2440	2440	2440	2440	0
120	20231106	173400	194847195	2440	2440	2440	2440	0
121	20231106	173300	194847195	2440	2440	2440	2440	0
122	20231106	173200	194847195	2440	2440	2440	2440	2738
123	20231106	173100	194847195	2440	2440	2440	2440	0
124	20231106	173000	194847195	2440	2440	2440	2440	0
125	20231106	172900	194847195	2440	2440	2440	2440	0
126	20231106	172800	194847195	2440	2440	2440	2440	0
127	20231106	172700	194847195	2440	2440	2440	2440	0
128	20231106	172600	194847195	2440	2440	2440	2440	0
129	20231106	172500	194847195	2440	2440	2440	2440	0
130	20231106	172400	194847195	2440	2440	2440	2440	0
131	20231106	172300	194847195	2440	2440	2440	2440	0
132	20231106	172200	194847195	2440	2440	2440	2440	0
133	20231106	172100	194847195	2440	2440	2440	2440	0
134	20231106	172000	194847195	2440	2440	2440	2440	0
135	20231106	171900	194847195	2440	2440	2440	2440	0
136	20231106	171800	194847195	2440	2440	2440	2440	0
137	20231106	171700	194847195	2440	2440	2440	2440	0
138	20231106	171600	194847195	2440	2440	2440	2440	0
139	20231106	171500	194847195	2440	2440	2440	2440	0
140	20231106	171400	194847195	2440	2440	2440	2440	0
141	20231106	171300	194847195	2440	2440	2440	2440	0
142	20231106	171200	194847195	2440	2440	2440	2440	0
143	20231106	171100	194847195	2440	2440	2440	2440	0
144	20231106	171000	194847195	2440	2440	2440	2440	0
145	20231106	170900	194847195	2440	2440	2440	2440	0
146	20231106	170800	194847195	2440	2440	2440	2440	0
147	20231106	170700	194847195	2440	2440	2440	2440	0
148	20231106	170600	194847195	2440	2440	2440	2440	0
149	20231106	170500	194847195	2440	2440	2440	2440	0
150	20231106	170400	194847195	2440	2440	2440	2440	0
151	20231106	170300	194847195	2440	2440	2440	2440	0
152	20231106	170200	194847195	2440	2440	2440	2440	2738
153	20231106	170100	194847195	2440	2440	2440	2440	0
154	20231106	170000	194847195	2440	2440	2440	2440	0
155	20231106	165900	194847195	2440	2440	2440	2440	0
156	20231106	165800	194847195	2440	2440	2440	2440	0
157	20231106	165700	194847195	2440	2440	2440	2440	0
158	20231106	165600	194847195	2440	2440	2440	2440	0
159	20231106	165500	194847195	2440	2440	2440	2440	0
160	20231106	165400	194847195	2440	2440	2440	2440	0
161	20231106	165300	194847195	2440	2440	2440	2440	0
162	20231106	165200	194847195	2440	2440	2440	2440	0
163	20231106	165100	194847195	2440	2440	2440	2440	0
164	20231106	165000	194847195	2440	2440	2440	2440	0
165	20231106	164900	194847195	2440	2440	2440	2440	0
166	20231106	164800	194847195	2440	2440	2440	2440	0
167	20231106	164700	194847195	2440	2440	2440	2440	0
168	20231106	164600	194847195	2440	2440	2440	2440	0
169	20231106	164500	194847195	2440	2440	2440	2440	0
170	20231106	164400	194847195	2440	2440	2440	2440	0
171	20231106	164300	194847195	2440	2440	2440	2440	0
172	20231106	164200	194847195	2440	2440	2440	2440	0
173	20231106	164100	194847195	2440	2440	2440	2440	0
174	20231106	164000	194847195	2440	2440	2440	2440	0
175	20231106	163900	194847195	2440	2440	2440	2440	0
176	20231106	163800	194847195	2440	2440	2440	2440	0
177	20231106	163700	194847195	2440	2440	2440	2440	0
178	20231106	163600	194847195	2440	2440	2440	2440	0
179	20231106	163500	194847195	2440	2440	2440	2440	0
180	20231106	163400	194847195	2440	2440	2440	2440	0
181	20231106	163300	194847195	2440	2440	2440	2440	0
182	20231106	163200	194847195	2440	2440	2440	2440	2738
183	20231106	163100	194847195	2440	2440	2440	2440	0
184	20231106	163000	194847195	2440	2440	2440	2440	0
185	20231106	162900	194847195	2440	2440	2440	2440	0
186	20231106	162800	194847195	2440	2440	2440	2440	0
187	20231106	162700	194847195	2440	2440	2440	2440	0
188	20231106	162600	194847195	2440	2440	2440	2440	0
189	20231106	162500	194847195	2440	2440	2440	2440	0
190	20231106	162400	194847195	2440	2440	2440	2440	0
191	20231106	162300	194847195	2440	2440	2440	2440	0
192	20231106	162200	194847195	2440	2440	2440	2440	0
193	20231106	162100	194847195	2440	2440	2440	2440	0
194	20231106	162000	194847195	2440	2440	2440	2440	0
195	20231106	161900	194847195	2440	2440	2440	2440	0
196	20231106	161800	194847195	2440	2440	2440	2440	0
197	20231106	161700	194847195	2440	2440	2440	2440	0
198	20231106	161600	194847195	2440	2440	2440	2440	0
199	20231106	161500	194847195	2440	2440	2440	2440	0
200	20231106	161400	194847195	2440	2440	2440	2440	0
201	20231106	161300	194847195	2440	2440	2440	2440	0
202	20231106	161200	194847195	2440	2440	2440	2440	0
203	20231106	161100	194847195	2440	2440	2440	2440	0
204	20231106	161000	194847195	2440	2440	2440	2440	0
205	20231106	160900	194847195	2440	2440	2440	2440	0
206	20231106	160800	194847195	2440	2440	2440	2440	0
207	20231106	160700	194847195	2440	2440	2440	2440	0
208	20231106	160600	194847195	2440	2440	2440	2440	0
209	20231106	160500	194847195	2440	2440	2440	2440	0
210	20231106	160400	194847195	2440	2440	2440	2440	0
211	20231106	160300	194847195	2440	2440	2440	2440	0
212	20231106	160200	194847195	2440	2440	2440	2440	2738
213	20231106	160100	194847195	2440	2440	2440	2440	0
214	20231106	160000	194847195	2440	2440	2440	2440	0
215	20231106	155900	194847195	2440	2440	2440	2440	0
216	20231106	155800	194847195	2440	2440	2440	2440	0
217	20231106	155700	194847195	2440	2440	2440	2440	0
218	20231106	155600	194847195	2440	2440	2440	2440	0
219	20231106	155500	194847195	2440	2440	2440	2440	0
220	20231106	155400	194847195	2440	2440	2440	2440	0
221	20231106	155300	194847195	2440	2440	2440	2440	0
222	20231106	155200	194847195	2440	2440	2440	2440	0
223	20231106	155100	194847195	2440	2440	2440	2440	0
224	20231106	155000	194847195	2440	2440	2440	2440	0
225	20231106	154900	194847195	2440	2440	2440	2440	0
226	20231106	154800	194847195	2440	2440	2440	2440	0
227	20231106	154700	194847195	2440	2440	2440	2440	0
228	20231106	154600	194847195	2440	2440	2440	2440	0
229	20231106	154500	194847195	2440	2440	2440	2440	0
230	20231106	154400	194847195	2440	2440	2440	2440	0
231	20231106	154300	194847195	2440	2440	2440	2440	0
232	20231106	154200	194847195	2440	2440	2440	2440	0
233	20231106	154100	194847195	2440	2440	2440	2440	0
234	20231106	154000	194847195	2440	2440	2440	2440	0
235	20231106	153900	194847195	2440	2440	2440	2440	0
236	20231106	153800	194847195	2440	2440	2440	2440	0
237	20231106	153700	194847195	2440	2440	2440	2440	0
238	20231106	153600	194847195	2440	2440	2440	2440	0
239	20231106	153500	194847195	2440	2440	2440	2440	0
240	20231106	153400	194847195	2440	2440	2440	2440	0
241	20231106	153300	194847195	2440	2440	2440	2440	0
242	20231106	153200	194847195	2440	2440	2440	2440	2738
243	20231106	153100	194847195	2440	2440	2440	2440	0
244	20231106	153000	194847195	2440	2440	2440	2440	2738
245	20231106	152900	188166475	2455	2455	2455	2455	0
246	20231106	152800	188166475	2455	2455	2455	2455	0
247	20231106	152700	188166475	2455	2455	2455	2455	0
248	20231106	152600	188166475	2455	2455	2455	2455	0
249	20231106	152500	188166475	2455	2455	2455	2455	0
250	20231106	152400	188166475	2455	2455	2455	2455	0
251	20231106	152300	188166475	2455	2455	2455	2455	0
252	20231106	152200	188166475	2455	2455	2455	2455	0
253	20231106	152100	188166475	2455	2455	2455	2455	0
254	20231106	152000	188166475	2455	2455	2455	2455	0
255	20231106	151900	188166475	2455	2440	2455	2440	956
256	20231106	151800	185825430	2440	2450	2450	2440	4
257	20231106	151700	185815660	2440	2440	2440	2440	216
258	20231106	151600	185288620	2440	2440	2440	2440	4
259	20231106	151500	185278860	2440	2440	2440	2440	4
260	20231106	151400	185269100	2440	2440	2440	2440	3
261	20231106	151300	185261780	2440	2450	2450	2440	33
262	20231106	151200	185181240	2440	2440	2440	2440	3
263	20231106	151100	185173920	2440	2440	2440	2440	608
264	20231106	151000	183690400	2440	2440	2440	2440	3
265	20231106	150900	183683080	2445	2440	2445	2440	104
266	20231106	150800	183428820	2440	2450	2450	2440	1154
267	20231106	150700	180608830	2445	2450	2450	2445	14
268	20231106	150600	180574595	2445	2445	2445	2445	636
269	20231106	150500	179019575	2445	2445	2445	2445	4
270	20231106	150400	179009795	2445	2445	2445	2445	7
271	20231106	150300	178992680	2445	2450	2450	2445	6
272	20231106	150200	178978005	2445	2445	2445	2445	3
273	20231106	150100	178970670	2445	2445	2445	2445	8
274	20231106	150000	178951110	2445	2445	2445	2445	4
275	20231106	145900	178941330	2445	2450	2450	2445	249
276	20231106	145800	178331370	2445	2450	2450	2445	121
277	20231106	145700	178034970	2445	2445	2445	2445	4
278	20231106	145600	178025190	2445	2445	2445	2445	285
279	20231106	145500	177328365	2445	2440	2445	2440	189
280	20231106	145400	176866305	2440	2440	2440	2440	17
281	20231106	145300	176824825	2440	2440	2440	2440	1297
282	20231106	145200	173660145	2435	2435	2435	2435	3
283	20231106	145100	173652840	2435	2435	2435	2435	9
284	20231106	145000	173630925	2435	2440	2440	2435	78
285	20231106	144900	173440620	2435	2435	2440	2435	60
286	20231106	144800	173294515	2440	2435	2440	2435	203
287	20231106	144700	172799210	2435	2435	2435	2435	735
288	20231106	144600	171009485	2430	2435	2435	2430	203
289	20231106	144500	170515195	2430	2430	2430	2420	905
290	20231106	144400	168316085	2420	2420	2420	2420	3
291	20231106	144300	168308825	2420	2430	2430	2420	6
292	20231106	144200	168294295	2420	2420	2420	2420	3
293	20231106	144100	168287035	2420	2420	2420	2420	4
294	20231106	144000	168277355	2420	2420	2420	2420	3
295	20231106	143900	168270095	2420	2420	2420	2420	5
296	20231106	143800	168257995	2420	2430	2430	2420	5
297	20231106	143700	168245885	2420	2420	2420	2420	3
298	20231106	143600	168238625	2420	2430	2430	2420	49
299	20231106	143500	168119635	2430	2420	2430	2420	4
300	20231106	143400	168109945	2420	2420	2420	2420	189
301	20231106	143300	167652565	2420	2420	2420	2420	3
302	20231106	143200	167645305	2420	2420	2420	2420	4
303	20231106	143100	167635625	2420	2420	2430	2420	5
304	20231106	143000	167623515	2420	2430	2430	2420	5
305	20231106	142900	167611405	2420	2430	2430	2420	109
306	20231106	142800	167346625	2430	2420	2430	2420	6
307	20231106	142700	167332095	2420	2430	2430	2420	4
308	20231106	142600	167322405	2420	2430	2430	2420	323
309	20231106	142500	166537745	2420	2420	2420	2420	3
310	20231106	142400	166530485	2420	2420	2420	2420	4
311	20231106	142300	166520805	2420	2420	2420	2420	3
312	20231106	142200	166513545	2420	2420	2420	2420	4
313	20231106	142100	166503865	2420	2420	2420	2420	3
314	20231106	142000	166496605	2420	2420	2420	2420	4
315	20231106	141900	166486925	2420	2420	2420	2420	3
316	20231106	141800	166479665	2420	2420	2420	2420	4
317	20231106	141700	166469985	2420	2420	2420	2420	3
318	20231106	141600	166462725	2420	2420	2420	2420	4
319	20231106	141500	166453045	2420	2420	2420	2420	3
320	20231106	141400	166445785	2420	2420	2420	2420	4
321	20231106	141300	166436105	2420	2420	2420	2420	3
322	20231106	141200	166428845	2420	2420	2420	2420	4
323	20231106	141100	166419165	2420	2425	2425	2420	303
324	20231106	141000	165685405	2420	2430	2430	2420	205
325	20231106	140900	165187305	2420	2420	2430	2420	804
326	20231106	140800	163241615	2420	2420	2420	2420	4
327	20231106	140700	163231935	2420	2420	2420	2420	23
328	20231106	140600	163176275	2420	2420	2420	2420	4
329	20231106	140500	163166595	2420	2420	2420	2420	3
330	20231106	140400	163159335	2420	2420	2420	2420	4
331	20231106	140300	163149655	2420	2420	2420	2420	3
332	20231106	140200	163142395	2420	2435	2435	2420	6
333	20231106	140100	163127860	2420	2435	2435	2420	5
334	20231106	140000	163115735	2420	2420	2420	2420	4
335	20231106	135900	163106055	2420	2420	2420	2420	3
336	20231106	135800	163098795	2430	2420	2430	2420	554
337	20231106	135700	161752615	2420	2420	2420	2420	3
338	20231106	135600	161745355	2420	2420	2420	2420	4
339	20231106	135500	161735675	2420	2430	2435	2420	7
340	20231106	135400	161718710	2420	2420	2420	2420	3
341	20231106	135300	161711450	2420	2430	2430	2420	1117
342	20231106	135200	158997200	2420	2420	2420	2420	3
343	20231106	135100	158989940	2420	2420	2420	2420	4
344	20231106	135000	158980260	2420	2420	2420	2420	3
345	20231106	134900	158973000	2420	2430	2430	2420	5
346	20231106	134800	158960890	2420	2420	2420	2420	3
347	20231106	134700	158953630	2420	2420	2420	2420	5
348	20231106	134600	158941530	2415	2415	2415	2415	3
349	20231106	134500	158934285	2415	2430	2430	2415	5
350	20231106	134400	158922195	2415	2430	2430	2415	338
351	20231106	134300	158105895	2415	2415	2415	2415	5
352	20231106	134200	158093820	2430	2415	2430	2415	4
353	20231106	134100	158084145	2415	2415	2415	2415	4
354	20231106	134000	158074485	2415	2415	2415	2415	3
355	20231106	133900	158067240	2415	2415	2415	2415	4
356	20231106	133800	158057580	2415	2415	2415	2415	3
357	20231106	133700	158050335	2415	2415	2415	2415	4
358	20231106	133600	158040675	2415	2415	2415	2415	3
359	20231106	133500	158033430	2410	2410	2410	2410	4
360	20231106	133400	158023790	2410	2410	2410	2410	4
361	20231106	133300	158014150	2410	2425	2425	2410	9
362	20231106	133200	157992400	2425	2425	2425	2425	316
363	20231106	133100	157226100	2405	2420	2420	2400	206
364	20231106	133000	156727675	2400	2420	2420	2400	6
365	20231106	132900	156713255	2400	2400	2400	2400	4
366	20231106	132800	156703655	2400	2400	2420	2400	5
367	20231106	132700	156691635	2420	2400	2420	2400	5
368	20231106	132600	156679615	2400	2400	2400	2400	4
369	20231106	132500	156670015	2400	2420	2420	2400	7
370	20231106	132400	156653190	2400	2400	2400	2400	3
371	20231106	132300	156645990	2400	2400	2400	2400	4
372	20231106	132200	156636390	2400	2400	2400	2400	8
373	20231106	132100	156617190	2400	2420	2420	2400	94
374	20231106	132000	156389790	2420	2400	2420	2400	23
375	20231106	131900	156334190	2400	2400	2420	2400	1165
376	20231106	131800	153538170	2395	2400	2400	2395	20
377	20231106	131700	153490190	2395	2405	2405	2395	7366
378	20231106	131600	135808965	2405	2405	2405	2405	3
379	20231106	131500	135801750	2405	2405	2405	2405	4
380	20231106	131400	135792130	2405	2405	2405	2405	3
381	20231106	131300	135784915	2405	2405	2405	2405	3
382	20231106	131200	135777700	2405	2405	2405	2405	5
383	20231106	131100	135765675	2405	2405	2405	2405	3
384	20231106	131000	135758460	2405	2405	2405	2405	4
385	20231106	130900	135748840	2405	2405	2405	2405	3
386	20231106	130800	135741625	2405	2410	2410	2400	3977
387	20231106	130700	126173420	2410	2410	2410	2410	3
388	20231106	130600	126166190	2410	2410	2410	2410	4
389	20231106	130500	126156550	2410	2410	2410	2410	3
390	20231106	130400	126149320	2410	2410	2410	2410	4
391	20231106	130300	126139680	2410	2420	2420	2410	1246
392	20231106	130200	123132690	2410	2410	2410	2410	6
393	20231106	130100	123118230	2410	2410	2410	2410	3
394	20231106	130000	123111000	2410	2410	2410	2410	137
395	20231106	125900	122780830	2410	2410	2410	2410	3
396	20231106	125800	122773600	2410	2410	2410	2410	4
397	20231106	125700	122763960	2410	2410	2410	2410	3
398	20231106	125600	122756730	2410	2410	2410	2410	4
399	20231106	125500	122747090	2410	2410	2410	2410	4
400	20231106	125400	122737450	2420	2415	2420	2410	483
401	20231106	125300	121568955	2410	2410	2410	2410	4
402	20231106	125200	121559315	2415	2410	2415	2410	5
403	20231106	125100	121547260	2410	2415	2415	2410	4
404	20231106	125000	121537615	2410	2410	2410	2410	4
405	20231106	124900	121527975	2410	2410	2410	2410	10
406	20231106	124800	121503875	2410	2410	2410	2410	5
407	20231106	124700	121491825	2410	2410	2410	2410	3
408	20231106	124600	121484595	2410	2410	2410	2410	4
409	20231106	124500	121474955	2410	2410	2410	2410	3
410	20231106	124400	121467725	2410	2410	2410	2410	4
411	20231106	124300	121458085	2410	2410	2410	2410	4
412	20231106	124200	121448445	2410	2410	2410	2410	4
413	20231106	124100	121438805	2410	2410	2410	2410	3
414	20231106	124000	121431575	2410	2410	2410	2410	4
415	20231106	123900	121421935	2410	2410	2410	2410	3
416	20231106	123800	121414705	2410	2410	2410	2410	5
417	20231106	123700	121402655	2410	2410	2410	2410	3
418	20231106	123600	121395425	2410	2410	2410	2410	4
419	20231106	123500	121385785	2410	2410	2410	2410	3
420	20231106	123400	121378555	2410	2410	2410	2410	4
421	20231106	123300	121368915	2410	2410	2410	2410	181
422	20231106	123200	120932705	2410	2410	2410	2410	4
423	20231106	123100	120923065	2410	2410	2410	2410	7
424	20231106	123000	120906195	2410	2410	2410	2410	3
425	20231106	122900	120898965	2410	2410	2410	2410	4
426	20231106	122800	120889325	2410	2410	2410	2410	3
427	20231106	122700	120882095	2410	2410	2410	2410	4
428	20231106	122600	120872455	2410	2415	2415	2410	4
429	20231106	122500	120862810	2410	2410	2410	2410	4
430	20231106	122400	120853170	2415	2410	2415	2410	4
431	20231106	122300	120843525	2410	2415	2415	2410	6
432	20231106	122200	120829060	2410	2410	2410	2410	3
433	20231106	122100	120821830	2410	2410	2410	2410	5
434	20231106	122000	120809780	2415	2410	2415	2410	5
435	20231106	121900	120797720	2410	2410	2410	2410	5
436	20231106	121800	120785670	2410	2410	2410	2410	3
437	20231106	121700	120778440	2410	2410	2410	2410	4
438	20231106	121600	120768800	2410	2410	2410	2410	3
439	20231106	121500	120761570	2410	2410	2410	2410	14
440	20231106	121400	120727830	2410	2410	2410	2410	5
441	20231106	121300	120715780	2415	2410	2415	2410	5
442	20231106	121200	120703725	2410	2410	2410	2410	4
443	20231106	121100	120694085	2410	2415	2415	2410	214
444	20231106	121000	120177640	2415	2415	2415	2415	3
445	20231106	120900	120170395	2415	2415	2415	2415	5
446	20231106	120800	120158320	2415	2415	2415	2415	3
447	20231106	120700	120151075	2415	2415	2415	2415	4
448	20231106	120600	120141415	2415	2415	2415	2415	3
449	20231106	120500	120134170	2415	2415	2415	2415	4
450	20231106	120400	120124510	2415	2415	2415	2415	4
451	20231106	120300	120114850	2415	2415	2415	2415	4
452	20231106	120200	120105190	2415	2420	2420	2415	5
453	20231106	120100	120093110	2415	2415	2415	2415	4
454	20231106	120000	120083450	2415	2415	2420	2415	6
455	20231106	115900	120068955	2420	2415	2420	2415	5
456	20231106	115800	120056875	2415	2415	2415	2415	5
457	20231106	115700	120044800	2415	2415	2415	2415	4
458	20231106	115600	120035140	2415	2415	2415	2415	4
459	20231106	115500	120025480	2410	2410	2410	2410	4
460	20231106	115400	120015840	2410	2410	2410	2410	3
461	20231106	115300	120008610	2410	2410	2410	2410	4
462	20231106	115200	119998970	2410	2410	2410	2410	3
463	20231106	115100	119991740	2410	2410	2410	2410	5
464	20231106	115000	119979690	2410	2410	2410	2410	3
465	20231106	114900	119972460	2410	2410	2410	2410	109
466	20231106	114800	119709770	2410	2410	2410	2410	4
467	20231106	114700	119700130	2410	2410	2410	2410	3
468	20231106	114600	119692900	2410	2410	2410	2410	4
469	20231106	114500	119683260	2410	2410	2410	2410	3
470	20231106	114400	119676030	2410	2410	2410	2410	5
471	20231106	114300	119663980	2410	2410	2410	2410	3
472	20231106	114200	119656750	2410	2410	2420	2410	2246
473	20231106	114100	114223890	2410	2410	2410	2410	3
474	20231106	114000	114216660	2410	2410	2410	2410	4
475	20231106	113900	114207020	2410	2410	2410	2410	3
476	20231106	113800	114199790	2410	2410	2410	2410	4
477	20231106	113700	114190150	2410	2410	2410	2410	4
478	20231106	113600	114180510	2420	2410	2420	2410	5
479	20231106	113500	114168450	2410	2410	2410	2410	3
480	20231106	113400	114161220	2420	2410	2420	2410	5
481	20231106	113300	114149160	2410	2415	2420	2410	5
482	20231106	113200	114137095	2410	2410	2415	2410	1019
483	20231106	113100	111681265	2410	2405	2410	2405	5
484	20231106	113000	111669230	2405	2405	2405	2405	4
485	20231106	112900	111659610	2405	2410	2410	2405	1364
486	20231106	112800	108373205	2410	2410	2410	2410	5
487	20231106	112700	108361155	2415	2410	2415	2410	5
488	20231106	112600	108349100	2410	2410	2410	2410	15
489	20231106	112500	108312950	2410	2410	2410	2410	722
490	20231106	112400	106572930	2410	2410	2410	2410	4
491	20231106	112300	106563290	2410	2410	2410	2410	3
492	20231106	112200	106556060	2410	2410	2410	2410	4
493	20231106	112100	106546420	2410	2410	2410	2410	4
494	20231106	112000	106536780	2410	2410	2410	2410	4
495	20231106	111900	106527140	2410	2410	2410	2410	3
496	20231106	111800	106519910	2410	2410	2410	2410	4
497	20231106	111700	106510270	2410	2410	2410	2410	3
498	20231106	111600	106503040	2410	2410	2410	2410	5
499	20231106	111500	106490990	2410	2415	2415	2410	1029
500	20231106	111400	104006090	2415	2415	2415	2415	4
501	20231106	111300	103996430	2415	2425	2425	2415	5
502	20231106	111200	103984345	2415	2415	2415	2415	4
503	20231106	111100	103974685	2415	2415	2415	2415	3
504	20231106	111000	103967440	2415	2415	2415	2415	5
505	20231106	110900	103955365	2415	2415	2415	2415	3
506	20231106	110800	103948120	2415	2415	2415	2415	4
507	20231106	110700	103938460	2425	2415	2425	2415	4
508	20231106	110600	103928790	2415	2415	2415	2415	3
509	20231106	110500	103921545	2415	2420	2425	2415	35
510	20231106	110400	103836860	2415	2415	2415	2415	3
511	20231106	110300	103829615	2415	2420	2420	2415	355
512	20231106	110200	102970630	2420	2420	2420	2420	109
513	20231106	110100	102706850	2420	2420	2420	2420	4
514	20231106	110000	102697170	2420	2420	2420	2420	3
515	20231106	105900	102689910	2420	2420	2420	2420	5
516	20231106	105800	102677810	2420	2420	2420	2420	3
517	20231106	105700	102670550	2420	2420	2420	2420	4
518	20231106	105600	102660870	2420	2420	2420	2420	3
519	20231106	105500	102653610	2420	2420	2420	2420	4
520	20231106	105400	102643930	2420	2420	2420	2420	287
521	20231106	105300	101949390	2420	2420	2420	2420	5
522	20231106	105200	101937290	2420	2420	2420	2420	3
523	20231106	105100	101930030	2420	2430	2430	2420	6
524	20231106	105000	101915500	2430	2420	2430	2420	4
525	20231106	104900	101905810	2420	2420	2420	2420	5
526	20231106	104800	101893710	2420	2420	2420	2420	4
527	20231106	104700	101884030	2420	2420	2420	2420	7
528	20231106	104600	101867090	2420	2420	2420	2420	760
529	20231106	104500	100027890	2420	2420	2420	2420	4
530	20231106	104400	100018210	2420	2420	2420	2420	3
531	20231106	104300	100010950	2420	2420	2420	2420	4
532	20231106	104200	100001270	2420	2420	2420	2420	3
533	20231106	104100	99994010	2420	2420	2420	2420	204
534	20231106	104000	99500330	2420	2420	2420	2420	3
535	20231106	103900	99493070	2420	2420	2420	2420	5
536	20231106	103800	99480970	2435	2420	2435	2420	347
537	20231106	103700	98636070	2420	2420	2420	2420	15
538	20231106	103600	98599770	2420	2420	2420	2420	25
539	20231106	103500	98539270	2415	2415	2415	2415	4
540	20231106	103400	98529610	2415	2425	2425	2415	646
541	20231106	103300	96963100	2425	2415	2425	2415	3004
542	20231106	103200	89678440	2415	2415	2415	2415	31
543	20231106	103100	89603575	2415	2425	2425	2410	9525
544	20231106	103000	66599770	2420	2420	2420	2420	3
545	20231106	102900	66592510	2420	2420	2420	2420	4
546	20231106	102800	66582830	2420	2420	2420	2420	3
547	20231106	102700	66575570	2420	2420	2420	2420	25
548	20231106	102600	66515070	2420	2420	2420	2420	113
549	20231106	102500	66241610	2420	2420	2420	2420	3
550	20231106	102400	66234350	2420	2420	2420	2420	363
551	20231106	102300	65355890	2420	2420	2420	2420	3
552	20231106	102200	65348630	2420	2425	2425	2420	11
553	20231106	102100	65321980	2420	2420	2420	2420	3
554	20231106	102000	65314720	2420	2420	2420	2420	4
555	20231106	101900	65305040	2420	2420	2420	2420	3
556	20231106	101800	65297780	2420	2420	2420	2420	4
557	20231106	101700	65288100	2420	2425	2425	2420	113
558	20231106	101600	65014140	2420	2420	2420	2420	154
559	20231106	101500	64641460	2420	2425	2425	2420	5
560	20231106	101400	64629355	2420	2425	2425	2420	6
561	20231106	101300	64614830	2420	2420	2420	2420	3
562	20231106	101200	64607570	2420	2420	2420	2420	10
563	20231106	101100	64583370	2420	2420	2420	2420	3
564	20231106	101000	64576110	2420	2440	2440	2420	78
565	20231106	100900	64386705	2425	2425	2425	2425	153
566	20231106	100800	64015680	2420	2420	2420	2420	9
567	20231106	100700	63993900	2420	2415	2435	2415	242
568	20231106	100600	63404695	2430	2420	2430	2415	311
569	20231106	100500	62649410	2415	2415	2415	2415	3
570	20231106	100400	62642165	2415	2415	2415	2415	4
571	20231106	100300	62632505	2415	2415	2415	2415	3
572	20231106	100200	62625260	2415	2415	2415	2415	4
573	20231106	100100	62615600	2415	2415	2415	2415	4
574	20231106	100000	62605940	2420	2420	2420	2420	4
575	20231106	095900	62596260	2415	2425	2425	2415	524
576	20231106	095800	61325600	2425	2410	2430	2410	7
577	20231106	095700	61308645	2415	2415	2445	2415	1169
578	20231106	095600	58481085	2410	2410	2410	2410	10
579	20231106	095500	58456985	2410	2410	2410	2410	4
580	20231106	095400	58447345	2410	2410	2410	2410	4
581	20231106	095300	58437705	2410	2410	2410	2410	3
582	20231106	095200	58430475	2410	2410	2410	2410	4
583	20231106	095100	58420835	2410	2415	2415	2410	1027
584	20231106	095000	55940650	2410	2415	2415	2410	58
585	20231106	094900	55800600	2410	2415	2415	2410	203
586	20231106	094800	55310370	2410	2410	2410	2410	55
587	20231106	094700	55177820	2410	2415	2415	2410	23
588	20231106	094600	55122290	2410	2420	2420	2410	34
589	20231106	094500	55040155	2415	2415	2420	2415	864
590	20231106	094400	52949795	2415	2415	2415	2415	114
591	20231106	094300	52674485	2415	2415	2415	2415	763
592	20231106	094200	50831840	2410	2410	2415	2410	33
593	20231106	094100	50752165	2415	2410	2415	2410	157
594	20231106	094000	50373785	2405	2410	2410	2405	103
595	20231106	093900	50125925	2405	2405	2405	2405	6
596	20231106	093800	50111495	2405	2405	2410	2405	119
597	20231106	093700	49824895	2410	2410	2410	2405	156
598	20231106	093600	49449100	2410	2415	2415	2410	323
599	20231106	093500	48670635	2410	2410	2410	2410	4
600	20231106	093400	48660995	2410	2410	2410	2410	483
601	20231106	093300	47496965	2410	2420	2420	2410	6
602	20231106	093200	47482495	2410	2420	2420	2410	4
603	20231106	093100	47472845	2410	2410	2410	2410	4
604	20231106	093000	47463205	2410	2425	2425	2410	57
605	20231106	092900	47325565	2410	2410	2425	2410	932
606	20231106	092800	45068280	2415	2410	2415	2410	503
607	20231106	092700	43853550	2410	2410	2410	2410	14
608	20231106	092600	43819810	2410	2420	2420	2410	44
609	20231106	092500	43713360	2410	2415	2415	2410	152
610	20231106	092400	43346850	2410	2420	2420	2410	63
611	20231106	092300	43194530	2405	2415	2415	2405	1400
612	20231106	092200	39823580	2415	2410	2435	2410	2096
613	20231106	092100	34736920	2410	2400	2410	2400	153
614	20231106	092000	34368410	2400	2400	2400	2400	3
615	20231106	091900	34361210	2400	2405	2410	2400	50
616	20231106	091800	34240825	2400	2400	2400	2400	3
617	20231106	091700	34233625	2395	2395	2395	2395	5
618	20231106	091600	34221650	2410	2395	2410	2395	916
619	20231106	091500	32023055	2390	2390	2390	2390	139
620	20231106	091400	31690845	2390	2390	2390	2390	9
621	20231106	091300	31669335	2385	2395	2420	2385	881
622	20231106	091200	29563590	2395	2395	2395	2395	3
623	20231106	091100	29556405	2395	2400	2400	2395	25
624	20231106	091000	29496430	2395	2385	2395	2385	12
625	20231106	090900	29467720	2385	2385	2390	2385	1683
626	20231106	090800	25446720	2380	2385	2390	2380	2768
627	20231106	090700	18847965	2385	2385	2385	2385	114
628	20231106	090600	18576075	2385	2385	2385	2385	903
629	20231106	090500	16422420	2385	2385	2385	2385	505
630	20231106	090400	15217995	2385	2385	2405	2380	785
631	20231106	090300	13331605	2380	2385	2385	2380	132
632	20231106	090200	13016790	2385	2405	2405	2385	654
633	20231106	090100	11446710	2405	2405	2405	2400	98
634	20231106	090000	11211430	2395	2390	2395	2390	4681