KissMeData/023440/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190600	553275430	1572	1572	1572	1572	2443
3	20231113	190500	553275430	1572	1572	1572	1572	0
4	20231113	190400	553275430	1572	1572	1572	1572	0
5	20231113	190300	553275430	1572	1572	1572	1572	0
6	20231113	190200	553275430	1572	1572	1572	1572	0
7	20231113	190100	553275430	1572	1572	1572	1572	0
8	20231113	190000	553275430	1572	1572	1572	1572	0
9	20231113	185900	553275430	1572	1572	1572	1572	0
10	20231113	185800	553275430	1572	1572	1572	1572	0
11	20231113	185700	553275430	1572	1572	1572	1572	0
12	20231113	185600	553275430	1572	1572	1572	1572	0
13	20231113	185500	553275430	1572	1572	1572	1572	0
14	20231113	185400	553275430	1572	1572	1572	1572	0
15	20231113	185300	553275430	1572	1572	1572	1572	0
16	20231113	185200	553275430	1572	1572	1572	1572	0
17	20231113	185100	553275430	1572	1572	1572	1572	0
18	20231113	185000	553275430	1572	1572	1572	1572	0
19	20231113	184900	553275430	1572	1572	1572	1572	0
20	20231113	184800	553275430	1572	1572	1572	1572	0
21	20231113	184700	553275430	1572	1572	1572	1572	0
22	20231113	184600	553275430	1572	1572	1572	1572	0
23	20231113	184500	553275430	1572	1572	1572	1572	0
24	20231113	184400	553275430	1572	1572	1572	1572	0
25	20231113	184300	553275430	1572	1572	1572	1572	0
26	20231113	184200	553275430	1572	1572	1572	1572	0
27	20231113	184100	553275430	1572	1572	1572	1572	0
28	20231113	184000	553275430	1572	1572	1572	1572	0
29	20231113	183900	553275430	1572	1572	1572	1572	0
30	20231113	183800	553275430	1572	1572	1572	1572	0
31	20231113	183700	553275430	1572	1572	1572	1572	0
32	20231113	183600	553275430	1572	1572	1572	1572	2443
33	20231113	183500	553275430	1572	1572	1572	1572	0
34	20231113	183400	553275430	1572	1572	1572	1572	0
35	20231113	183300	553275430	1572	1572	1572	1572	0
36	20231113	183200	553275430	1572	1572	1572	1572	0
37	20231113	183100	553275430	1572	1572	1572	1572	0
38	20231113	183000	553275430	1572	1572	1572	1572	0
39	20231113	182900	553275430	1572	1572	1572	1572	0
40	20231113	182800	553275430	1572	1572	1572	1572	0
41	20231113	182700	553275430	1572	1572	1572	1572	0
42	20231113	182600	553275430	1572	1572	1572	1572	0
43	20231113	182500	553275430	1572	1572	1572	1572	0
44	20231113	182400	553275430	1572	1572	1572	1572	0
45	20231113	182300	553275430	1572	1572	1572	1572	0
46	20231113	182200	553275430	1572	1572	1572	1572	0
47	20231113	182100	553275430	1572	1572	1572	1572	0
48	20231113	182000	553275430	1572	1572	1572	1572	0
49	20231113	181900	553275430	1572	1572	1572	1572	0
50	20231113	181800	553275430	1572	1572	1572	1572	0
51	20231113	181700	553275430	1572	1572	1572	1572	0
52	20231113	181600	553275430	1572	1572	1572	1572	0
53	20231113	181500	553275430	1572	1572	1572	1572	0
54	20231113	181400	553275430	1572	1572	1572	1572	0
55	20231113	181300	553275430	1572	1572	1572	1572	0
56	20231113	181200	553275430	1572	1572	1572	1572	0
57	20231113	181100	553275430	1572	1572	1572	1572	0
58	20231113	181000	553275430	1572	1572	1572	1572	0
59	20231113	180900	553275430	1572	1572	1572	1572	0
60	20231113	180800	553275430	1572	1572	1572	1572	0
61	20231113	180700	553275430	1572	1572	1572	1572	0
62	20231113	180600	553275430	1572	1572	1572	1572	2443
63	20231113	180500	553275430	1572	1572	1572	1572	0
64	20231113	180400	553275430	1572	1572	1572	1572	0
65	20231113	180300	553275430	1572	1572	1572	1572	0
66	20231113	180200	553275430	1572	1572	1572	1572	0
67	20231113	180100	553275430	1572	1572	1572	1572	0
68	20231113	180000	553275430	1572	1572	1572	1572	0
69	20231113	175900	553275430	1572	1572	1572	1572	0
70	20231113	175800	553275430	1572	1572	1572	1572	0
71	20231113	175700	553275430	1572	1572	1572	1572	0
72	20231113	175600	553275430	1572	1572	1572	1572	0
73	20231113	175500	553275430	1572	1572	1572	1572	0
74	20231113	175400	553275430	1572	1572	1572	1572	0
75	20231113	175300	553275430	1572	1572	1572	1572	0
76	20231113	175200	553275430	1572	1572	1572	1572	0
77	20231113	175100	553275430	1572	1572	1572	1572	0
78	20231113	175000	553275430	1572	1572	1572	1572	0
79	20231113	174900	553275430	1572	1572	1572	1572	0
80	20231113	174800	553275430	1572	1572	1572	1572	0
81	20231113	174700	553275430	1572	1572	1572	1572	0
82	20231113	174600	553275430	1572	1572	1572	1572	0
83	20231113	174500	553275430	1572	1572	1572	1572	0
84	20231113	174400	553275430	1572	1572	1572	1572	0
85	20231113	174300	553275430	1572	1572	1572	1572	0
86	20231113	174200	553275430	1572	1572	1572	1572	0
87	20231113	174100	553275430	1572	1572	1572	1572	0
88	20231113	174000	553275430	1572	1572	1572	1572	0
89	20231113	173900	553275430	1572	1572	1572	1572	0
90	20231113	173800	553275430	1572	1572	1572	1572	0
91	20231113	173700	553275430	1572	1572	1572	1572	0
92	20231113	173600	553275430	1572	1572	1572	1572	2443
93	20231113	173500	553275430	1572	1572	1572	1572	0
94	20231113	173400	553275430	1572	1572	1572	1572	0
95	20231113	173300	553275430	1572	1572	1572	1572	0
96	20231113	173200	553275430	1572	1572	1572	1572	0
97	20231113	173100	553275430	1572	1572	1572	1572	0
98	20231113	173000	553275430	1572	1572	1572	1572	0
99	20231113	172900	553275430	1572	1572	1572	1572	0
100	20231113	172800	553275430	1572	1572	1572	1572	0
101	20231113	172700	553275430	1572	1572	1572	1572	0
102	20231113	172600	553275430	1572	1572	1572	1572	0
103	20231113	172500	553275430	1572	1572	1572	1572	0
104	20231113	172400	553275430	1572	1572	1572	1572	0
105	20231113	172300	553275430	1572	1572	1572	1572	0
106	20231113	172200	553275430	1572	1572	1572	1572	0
107	20231113	172100	553275430	1572	1572	1572	1572	0
108	20231113	172000	553275430	1572	1572	1572	1572	0
109	20231113	171900	553275430	1572	1572	1572	1572	0
110	20231113	171800	553275430	1572	1572	1572	1572	0
111	20231113	171700	553275430	1572	1572	1572	1572	0
112	20231113	171600	553275430	1572	1572	1572	1572	0
113	20231113	171500	553275430	1572	1572	1572	1572	0
114	20231113	171400	553275430	1572	1572	1572	1572	0
115	20231113	171300	553275430	1572	1572	1572	1572	0
116	20231113	171200	553275430	1572	1572	1572	1572	0
117	20231113	171100	553275430	1572	1572	1572	1572	0
118	20231113	171000	553275430	1572	1572	1572	1572	0
119	20231113	170900	553275430	1572	1572	1572	1572	0
120	20231113	170800	553275430	1572	1572	1572	1572	0
121	20231113	170700	553275430	1572	1572	1572	1572	0
122	20231113	170600	553275430	1572	1572	1572	1572	2443
123	20231113	170500	553275430	1572	1572	1572	1572	0
124	20231113	170400	553275430	1572	1572	1572	1572	0
125	20231113	170300	553275430	1572	1572	1572	1572	0
126	20231113	170200	553275430	1572	1572	1572	1572	0
127	20231113	170100	553275430	1572	1572	1572	1572	0
128	20231113	170000	553275430	1572	1572	1572	1572	0
129	20231113	165900	553275430	1572	1572	1572	1572	0
130	20231113	165800	553275430	1572	1572	1572	1572	0
131	20231113	165700	553275430	1572	1572	1572	1572	0
132	20231113	165600	553275430	1572	1572	1572	1572	0
133	20231113	165500	553275430	1572	1572	1572	1572	0
134	20231113	165400	553275430	1572	1572	1572	1572	0
135	20231113	165300	553275430	1572	1572	1572	1572	0
136	20231113	165200	553275430	1572	1572	1572	1572	0
137	20231113	165100	553275430	1572	1572	1572	1572	0
138	20231113	165000	553275430	1572	1572	1572	1572	0
139	20231113	164900	553275430	1572	1572	1572	1572	0
140	20231113	164800	553275430	1572	1572	1572	1572	0
141	20231113	164700	553275430	1572	1572	1572	1572	0
142	20231113	164600	553275430	1572	1572	1572	1572	0
143	20231113	164500	553275430	1572	1572	1572	1572	0
144	20231113	164400	553275430	1572	1572	1572	1572	0
145	20231113	164300	553275430	1572	1572	1572	1572	0
146	20231113	164200	553275430	1572	1572	1572	1572	0
147	20231113	164100	553275430	1572	1572	1572	1572	0
148	20231113	164000	553275430	1572	1572	1572	1572	0
149	20231113	163900	553275430	1572	1572	1572	1572	0
150	20231113	163800	553275430	1572	1572	1572	1572	0
151	20231113	163700	553275430	1572	1572	1572	1572	0
152	20231113	163600	553275430	1572	1572	1572	1572	2443
153	20231113	163500	553275430	1572	1572	1572	1572	0
154	20231113	163400	553275430	1572	1572	1572	1572	0
155	20231113	163300	553275430	1572	1572	1572	1572	0
156	20231113	163200	553275430	1572	1572	1572	1572	0
157	20231113	163100	553275430	1572	1572	1572	1572	0
158	20231113	163000	553275430	1572	1572	1572	1572	0
159	20231113	162900	553275430	1572	1572	1572	1572	0
160	20231113	162800	553275430	1572	1572	1572	1572	0
161	20231113	162700	553275430	1572	1572	1572	1572	0
162	20231113	162600	553275430	1572	1572	1572	1572	0
163	20231113	162500	553275430	1572	1572	1572	1572	0
164	20231113	162400	553275430	1572	1572	1572	1572	0
165	20231113	162300	553275430	1572	1572	1572	1572	0
166	20231113	162200	553275430	1572	1572	1572	1572	0
167	20231113	162100	553275430	1572	1572	1572	1572	0
168	20231113	162000	553275430	1572	1572	1572	1572	0
169	20231113	161900	553275430	1572	1572	1572	1572	0
170	20231113	161800	553275430	1572	1572	1572	1572	0
171	20231113	161700	553275430	1572	1572	1572	1572	0
172	20231113	161600	553275430	1572	1572	1572	1572	0
173	20231113	161500	553275430	1572	1572	1572	1572	0
174	20231113	161400	553275430	1572	1572	1572	1572	0
175	20231113	161300	553275430	1572	1572	1572	1572	0
176	20231113	161200	553275430	1572	1572	1572	1572	0
177	20231113	161100	553275430	1572	1572	1572	1572	0
178	20231113	161000	553275430	1572	1572	1572	1572	0
179	20231113	160900	553275430	1572	1572	1572	1572	0
180	20231113	160800	553275430	1572	1572	1572	1572	0
181	20231113	160700	553275430	1572	1572	1572	1572	0
182	20231113	160600	553275430	1572	1572	1572	1572	2443
183	20231113	160500	553275430	1572	1572	1572	1572	0
184	20231113	160400	553275430	1572	1572	1572	1572	0
185	20231113	160300	553275430	1572	1572	1572	1572	0
186	20231113	160200	553275430	1572	1572	1572	1572	0
187	20231113	160100	553275430	1572	1572	1572	1572	0
188	20231113	160000	553275430	1572	1572	1572	1572	0
189	20231113	155900	553275430	1572	1572	1572	1572	0
190	20231113	155800	553275430	1572	1572	1572	1572	0
191	20231113	155700	553275430	1572	1572	1572	1572	0
192	20231113	155600	553275430	1572	1572	1572	1572	0
193	20231113	155500	553275430	1572	1572	1572	1572	0
194	20231113	155400	553275430	1572	1572	1572	1572	0
195	20231113	155300	553275430	1572	1572	1572	1572	0
196	20231113	155200	553275430	1572	1572	1572	1572	0
197	20231113	155100	553275430	1572	1572	1572	1572	0
198	20231113	155000	553275430	1572	1572	1572	1572	0
199	20231113	154900	553275430	1572	1572	1572	1572	0
200	20231113	154800	553275430	1572	1572	1572	1572	0
201	20231113	154700	553275430	1572	1572	1572	1572	0
202	20231113	154600	553275430	1572	1572	1572	1572	0
203	20231113	154500	553275430	1572	1572	1572	1572	0
204	20231113	154400	553275430	1572	1572	1572	1572	0
205	20231113	154300	553275430	1572	1572	1572	1572	0
206	20231113	154200	553275430	1572	1572	1572	1572	0
207	20231113	154100	553275430	1572	1572	1572	1572	0
208	20231113	154000	553275430	1572	1572	1572	1572	0
209	20231113	153900	553275430	1572	1572	1572	1572	0
210	20231113	153800	553275430	1572	1572	1572	1572	0
211	20231113	153700	553275430	1572	1572	1572	1572	0
212	20231113	153600	553275430	1572	1572	1572	1572	2443
213	20231113	153500	553275430	1572	1572	1572	1572	0
214	20231113	153400	553275430	1572	1572	1572	1572	0
215	20231113	153300	553275430	1572	1572	1572	1572	0
216	20231113	153200	553275430	1572	1572	1572	1572	0
217	20231113	153100	553275430	1572	1572	1572	1572	0
218	20231113	153000	553275430	1572	1572	1572	1572	2443
219	20231113	152900	549435034	1574	1574	1574	1574	0
220	20231113	152800	549435034	1574	1574	1574	1574	0
221	20231113	152700	549435034	1574	1574	1574	1574	0
222	20231113	152600	549435034	1574	1574	1574	1574	0
223	20231113	152500	549435034	1574	1574	1574	1574	0
224	20231113	152400	549435034	1574	1574	1574	1574	0
225	20231113	152300	549435034	1574	1574	1574	1574	0
226	20231113	152200	549435034	1574	1574	1574	1574	0
227	20231113	152100	549435034	1574	1574	1574	1574	0
228	20231113	152000	549435034	1574	1574	1574	1574	0
229	20231113	151900	549435034	1574	1570	1575	1570	6079
230	20231113	151800	539870044	1570	1570	1570	1570	321
231	20231113	151700	539366074	1570	1570	1570	1570	37
232	20231113	151600	539307984	1570	1570	1570	1570	0
233	20231113	151500	539307984	1570	1566	1570	1566	924
234	20231113	151400	537859848	1566	1566	1566	1566	2
235	20231113	151300	537856716	1562	1562	1566	1562	44
236	20231113	151200	537787984	1562	1563	1563	1562	4005
237	20231113	151100	531531679	1563	1567	1567	1563	5561
238	20231113	151000	522829612	1570	1570	1570	1563	6033
239	20231113	150900	513394259	1570	1569	1570	1569	5
240	20231113	150800	513386411	1569	1569	1569	1569	2326
241	20231113	150700	509736917	1569	1569	1569	1569	5611
242	20231113	150600	500933258	1567	1567	1567	1567	1811
243	20231113	150500	498095421	1567	1574	1574	1567	2230
244	20231113	150400	494588230	1574	1574	1574	1574	0
245	20231113	150300	494588230	1574	1574	1574	1567	1435
246	20231113	150200	492336512	1567	1572	1572	1567	1777
247	20231113	150100	489551808	1574	1573	1574	1573	1601
248	20231113	150000	487033157	1574	1574	1574	1574	623
249	20231113	145900	486052555	1575	1575	1575	1575	370
250	20231113	145800	485469805	1575	1575	1575	1575	1754
251	20231113	145700	482707255	1575	1576	1576	1575	2560
252	20231113	145600	478675248	1576	1575	1576	1575	5
253	20231113	145500	478667372	1575	1577	1577	1575	741
254	20231113	145400	477499755	1575	1575	1575	1575	700
255	20231113	145300	476397255	1579	1579	1579	1579	0
256	20231113	145200	476397255	1579	1579	1579	1579	0
257	20231113	145100	476397255	1579	1579	1579	1579	0
258	20231113	145000	476397255	1579	1579	1579	1579	47
259	20231113	144900	476323042	1579	1579	1579	1579	0
260	20231113	144800	476323042	1579	1580	1587	1579	7001
261	20231113	144700	465265494	1580	1581	1581	1580	2245
262	20231113	144600	461718370	1587	1587	1587	1587	0
263	20231113	144500	461718370	1587	1587	1587	1587	0
264	20231113	144400	461718370	1587	1580	1587	1575	1602
265	20231113	144300	459191638	1582	1582	1582	1582	1
266	20231113	144200	459190056	1582	1582	1582	1582	1
267	20231113	144100	459188474	1581	1586	1586	1581	353
268	20231113	144000	458629216	1586	1586	1586	1586	39
269	20231113	143900	458567362	1587	1590	1590	1587	41
270	20231113	143800	458502277	1590	1590	1590	1590	97
271	20231113	143700	458348047	1590	1590	1590	1590	0
272	20231113	143600	458348047	1590	1590	1590	1590	3002
273	20231113	143500	453574867	1590	1590	1590	1590	0
274	20231113	143400	453574867	1590	1590	1590	1590	10
275	20231113	143300	453558967	1590	1590	1590	1590	1
276	20231113	143200	453557377	1585	1585	1585	1585	0
277	20231113	143100	453557377	1585	1585	1585	1585	314
278	20231113	143000	453059687	1586	1587	1587	1586	606
279	20231113	142900	452097975	1588	1589	1589	1588	600
280	20231113	142800	451145121	1591	1591	1591	1591	362
281	20231113	142700	450569179	1591	1592	1592	1590	39
282	20231113	142600	450507134	1593	1593	1593	1593	50
283	20231113	142500	450427484	1593	1593	1593	1593	30
284	20231113	142400	450379694	1593	1593	1594	1593	706
285	20231113	142300	449255034	1593	1593	1593	1593	244
286	20231113	142200	448866342	1593	1593	1593	1593	2232
287	20231113	142100	445310766	1593	1591	1593	1591	172
288	20231113	142000	445036785	1590	1590	1591	1590	1025
289	20231113	141900	443406995	1590	1590	1590	1590	341
290	20231113	141800	442864805	1588	1588	1588	1588	340
291	20231113	141700	442324885	1588	1586	1588	1586	2623
292	20231113	141600	438163606	1586	1581	1586	1581	1502
293	20231113	141500	435784358	1581	1574	1581	1574	7510
294	20231113	141400	423943577	1574	1568	1574	1567	2967
295	20231113	141300	419286811	1568	1565	1568	1565	19
296	20231113	141200	419257073	1568	1568	1568	1568	0
297	20231113	141100	419257073	1568	1568	1568	1568	0
298	20231113	141000	419257073	1568	1568	1568	1568	0
299	20231113	140900	419257073	1568	1568	1568	1568	1
300	20231113	140800	419255505	1565	1565	1565	1565	0
301	20231113	140700	419255505	1565	1567	1567	1565	2707
302	20231113	140600	415018468	1569	1569	1569	1569	25
303	20231113	140500	414979243	1569	1569	1569	1569	1
304	20231113	140400	414977674	1570	1570	1570	1570	1
305	20231113	140300	414976104	1571	1571	1571	1571	0
306	20231113	140200	414976104	1571	1571	1573	1569	104
307	20231113	140100	414812920	1573	1573	1573	1573	1
308	20231113	140000	414811347	1566	1569	1569	1566	2672
309	20231113	135900	410624199	1573	1573	1573	1573	0
310	20231113	135800	410624199	1573	1569	1573	1569	65
311	20231113	135700	410522210	1574	1574	1574	1574	0
312	20231113	135600	410522210	1574	1572	1574	1572	695
313	20231113	135500	409429668	1571	1571	1571	1571	0
314	20231113	135400	409429668	1571	1571	1571	1571	0
315	20231113	135300	409429668	1571	1571	1571	1571	862
316	20231113	135200	408075466	1571	1571	1571	1571	30
317	20231113	135100	408028336	1571	1571	1571	1571	0
318	20231113	135000	408028336	1571	1571	1571	1571	0
319	20231113	134900	408028336	1571	1571	1571	1571	0
320	20231113	134800	408028336	1571	1570	1571	1569	733
321	20231113	134700	406878024	1571	1570	1571	1570	91
322	20231113	134600	406735153	1570	1571	1571	1570	457
323	20231113	134500	406017253	1572	1572	1572	1572	1
324	20231113	134400	406015681	1571	1571	1571	1571	57
325	20231113	134300	405926134	1571	1571	1571	1571	58
326	20231113	134200	405835016	1572	1572	1572	1572	0
327	20231113	134100	405835016	1572	1574	1576	1572	5608
328	20231113	134000	397000754	1576	1576	1576	1576	0
329	20231113	133900	397000754	1576	1576	1576	1576	0
330	20231113	133800	397000754	1576	1576	1576	1576	111
331	20231113	133700	396825818	1577	1577	1577	1577	3
332	20231113	133600	396821087	1577	1577	1577	1576	62
333	20231113	133500	396723373	1576	1572	1578	1571	2668
334	20231113	133400	392524407	1572	1572	1572	1572	0
335	20231113	133300	392524407	1572	1572	1572	1572	50
336	20231113	133200	392445807	1572	1570	1572	1570	200
337	20231113	133100	392131707	1572	1572	1572	1572	0
338	20231113	133000	392131707	1572	1572	1572	1572	0
339	20231113	132900	392131707	1572	1572	1572	1572	0
340	20231113	132800	392131707	1572	1570	1572	1570	1858
341	20231113	132700	389214645	1570	1570	1570	1570	0
342	20231113	132600	389214645	1570	1570	1570	1570	0
343	20231113	132500	389214645	1570	1570	1570	1570	0
344	20231113	132400	389214645	1570	1570	1570	1570	1
345	20231113	132300	389213075	1567	1569	1569	1567	592
346	20231113	132200	388285068	1570	1570	1570	1570	0
347	20231113	132100	388285068	1570	1570	1570	1570	0
348	20231113	132000	388285068	1570	1570	1570	1570	24
349	20231113	131900	388247388	1570	1570	1570	1570	0
350	20231113	131800	388247388	1570	1570	1570	1570	2903
351	20231113	131700	383689678	1570	1570	1570	1570	3
352	20231113	131600	383684968	1570	1570	1570	1570	0
353	20231113	131500	383684968	1570	1570	1570	1570	0
354	20231113	131400	383684968	1570	1570	1570	1570	454
355	20231113	131300	382972188	1570	1572	1572	1570	96
356	20231113	131200	382821452	1572	1572	1572	1572	0
357	20231113	131100	382821452	1572	1573	1573	1572	957
358	20231113	131000	381317047	1574	1574	1574	1574	0
359	20231113	130900	381317047	1574	1574	1574	1574	0
360	20231113	130800	381317047	1574	1577	1577	1573	1001
361	20231113	130700	379742391	1580	1580	1580	1580	0
362	20231113	130600	379742391	1580	1580	1580	1580	416
363	20231113	130500	379085111	1581	1581	1581	1581	0
364	20231113	130400	379085111	1581	1581	1581	1581	0
365	20231113	130300	379085111	1581	1581	1581	1581	0
366	20231113	130200	379085111	1581	1580	1581	1580	559
367	20231113	130100	378201422	1580	1580	1580	1580	1
368	20231113	130000	378199842	1577	1577	1577	1577	230
369	20231113	125900	377837132	1580	1580	1580	1580	700
370	20231113	125800	376731132	1580	1580	1580	1580	0
371	20231113	125700	376731132	1580	1580	1580	1580	488
372	20231113	125600	375960092	1580	1579	1580	1579	201
373	20231113	125500	375642712	1579	1579	1579	1579	0
374	20231113	125400	375642712	1579	1579	1579	1579	2
375	20231113	125300	375639554	1580	1579	1580	1573	2504
376	20231113	125200	371699975	1580	1580	1580	1580	100
377	20231113	125100	371541975	1580	1580	1580	1580	0
378	20231113	125000	371541975	1580	1579	1580	1579	5
379	20231113	124900	371534079	1579	1579	1579	1579	1145
380	20231113	124800	369726124	1579	1578	1579	1575	2266
381	20231113	124700	366156121	1579	1579	1579	1579	0
382	20231113	124600	366156121	1579	1579	1579	1579	0
383	20231113	124500	366156121	1579	1579	1579	1579	1
384	20231113	124400	366154542	1572	1574	1574	1572	1313
385	20231113	124300	364090091	1574	1575	1575	1574	150
386	20231113	124200	363853981	1579	1579	1579	1579	2
387	20231113	124100	363850823	1579	1579	1579	1579	1
388	20231113	124000	363849244	1574	1574	1574	1574	0
389	20231113	123900	363849244	1574	1574	1574	1574	30
390	20231113	123800	363802024	1574	1574	1574	1574	3
391	20231113	123700	363797302	1573	1573	1573	1573	0
392	20231113	123600	363797302	1573	1573	1573	1573	214
393	20231113	123500	363460680	1570	1570	1570	1570	10
394	20231113	123400	363444980	1571	1573	1573	1571	157
395	20231113	123300	363198276	1574	1574	1574	1574	10
396	20231113	123200	363182536	1575	1575	1575	1575	357
397	20231113	123100	362620261	1575	1575	1575	1575	1110
398	20231113	123000	360872011	1574	1574	1574	1574	0
399	20231113	122900	360872011	1574	1573	1574	1573	283
400	20231113	122800	360426719	1572	1572	1574	1572	211
401	20231113	122700	360094998	1571	1569	1571	1569	530
402	20231113	122600	359262986	1567	1567	1567	1567	9
403	20231113	122500	359248883	1566	1566	1567	1566	1247
404	20231113	122400	357296072	1566	1566	1566	1566	104
405	20231113	122300	357133208	1566	1566	1566	1566	0
406	20231113	122200	357133208	1566	1566	1566	1566	100
407	20231113	122100	356976608	1566	1559	1566	1559	30
408	20231113	122000	356929768	1559	1559	1559	1559	1081
409	20231113	121900	355244489	1552	1552	1552	1552	0
410	20231113	121800	355244489	1552	1550	1553	1550	3602
411	20231113	121700	349659361	1551	1553	1553	1551	177
412	20231113	121600	349384832	1555	1555	1555	1555	0
413	20231113	121500	349384832	1555	1555	1555	1555	0
414	20231113	121400	349384832	1555	1557	1557	1555	1726
415	20231113	121300	346697665	1559	1559	1559	1557	1073
416	20231113	121200	345025846	1560	1560	1560	1560	456
417	20231113	121100	344314486	1560	1560	1560	1560	50
418	20231113	121000	344236486	1560	1560	1560	1560	7
419	20231113	120900	344225566	1560	1560	1560	1560	0
420	20231113	120800	344225566	1560	1560	1560	1560	4
421	20231113	120700	344219326	1566	1566	1566	1566	0
422	20231113	120600	344219326	1566	1566	1566	1566	0
423	20231113	120500	344219326	1566	1566	1566	1566	2
424	20231113	120400	344216194	1566	1561	1567	1560	558
425	20231113	120300	343345680	1560	1565	1565	1560	450
426	20231113	120200	342642226	1566	1566	1566	1566	375
427	20231113	120100	342054976	1567	1567	1567	1567	1208
428	20231113	120000	340162040	1568	1568	1568	1568	0
429	20231113	115900	340162040	1568	1568	1568	1568	65
430	20231113	115800	340060120	1571	1571	1571	1571	142
431	20231113	115700	339837038	1571	1571	1571	1571	0
432	20231113	115600	339837038	1571	1571	1571	1571	0
433	20231113	115500	339837038	1571	1571	1571	1571	13
434	20231113	115400	339816615	1571	1571	1571	1571	0
435	20231113	115300	339816615	1571	1571	1571	1571	0
436	20231113	115200	339816615	1571	1571	1571	1571	4
437	20231113	115100	339810331	1572	1572	1572	1572	0
438	20231113	115000	339810331	1572	1572	1572	1572	0
439	20231113	114900	339810331	1572	1571	1572	1571	19
440	20231113	114800	339780475	1571	1568	1571	1568	2534
441	20231113	114700	335806037	1568	1569	1569	1568	96
442	20231113	114600	335655434	1575	1578	1578	1575	603
443	20231113	114500	334704827	1579	1580	1580	1579	420
444	20231113	114400	334041634	1582	1582	1582	1582	0
445	20231113	114300	334041634	1582	1582	1582	1582	10
446	20231113	114200	334025814	1582	1582	1582	1582	300
447	20231113	114100	333551214	1582	1582	1582	1582	0
448	20231113	114000	333551214	1582	1582	1582	1582	0
449	20231113	113900	333551214	1582	1582	1582	1582	0
450	20231113	113800	333551214	1582	1582	1582	1582	0
451	20231113	113700	333551214	1582	1582	1582	1582	0
452	20231113	113600	333551214	1582	1582	1582	1582	0
453	20231113	113500	333551214	1582	1582	1582	1582	0
454	20231113	113400	333551214	1582	1582	1582	1582	0
455	20231113	113300	333551214	1582	1582	1582	1582	0
456	20231113	113200	333551214	1582	1581	1582	1581	100
457	20231113	113100	333393022	1582	1577	1582	1577	2606
458	20231113	113000	329283355	1568	1568	1568	1568	4437
459	20231113	112900	322326139	1568	1574	1574	1568	8586
460	20231113	112800	308856355	1574	1574	1574	1574	0
461	20231113	112700	308856355	1574	1577	1577	1574	5070
462	20231113	112600	300876073	1575	1575	1575	1572	6299
463	20231113	112500	290969950	1575	1575	1575	1575	22
464	20231113	112400	290935300	1577	1579	1579	1576	204
465	20231113	112300	290613520	1580	1582	1582	1580	465
466	20231113	112200	289877916	1582	1583	1583	1582	55
467	20231113	112100	289790873	1583	1586	1586	1583	23
468	20231113	112000	289754404	1587	1587	1587	1587	113
469	20231113	111900	289575073	1587	1588	1588	1587	615
470	20231113	111800	288599055	1588	1588	1588	1588	0
471	20231113	111700	288599055	1588	1594	1594	1588	2110
472	20231113	111600	285235733	1594	1587	1594	1587	3926
473	20231113	111500	279005163	1587	1587	1587	1587	1831
474	20231113	111400	276099366	1587	1602	1610	1587	11742
475	20231113	111300	257325989	1600	1596	1600	1595	1226
476	20231113	111200	255367038	1595	1580	1595	1580	2698
477	20231113	111100	251080157	1580	1575	1580	1574	1446
478	20231113	111000	248802601	1575	1575	1575	1575	1
479	20231113	110900	248801026	1575	1575	1575	1575	318
480	20231113	110800	248300176	1575	1575	1575	1575	0
481	20231113	110700	248300176	1575	1574	1575	1574	345
482	20231113	110600	247756802	1570	1570	1570	1570	8
483	20231113	110500	247744242	1570	1570	1570	1570	5
484	20231113	110400	247736392	1570	1570	1570	1570	0
485	20231113	110300	247736392	1570	1570	1570	1570	22
486	20231113	110200	247701852	1575	1575	1575	1575	0
487	20231113	110100	247701852	1575	1575	1575	1575	0
488	20231113	110000	247701852	1575	1575	1575	1575	0
489	20231113	105900	247701852	1575	1569	1575	1569	1786
490	20231113	105800	244896047	1569	1569	1569	1569	214
491	20231113	105700	244560281	1569	1569	1569	1569	2
492	20231113	105600	244557143	1569	1569	1569	1569	163
493	20231113	105500	244301396	1569	1569	1569	1569	0
494	20231113	105400	244301396	1569	1568	1569	1568	1003
495	20231113	105300	242728689	1568	1567	1568	1567	235
496	20231113	105200	242360397	1568	1568	1568	1568	1
497	20231113	105100	242358829	1568	1568	1568	1568	5028
498	20231113	105000	234474925	1568	1570	1570	1568	558
499	20231113	104900	233599840	1571	1572	1572	1571	11
500	20231113	104800	233582558	1572	1575	1575	1572	687
501	20231113	104700	232502557	1575	1575	1575	1575	2003
502	20231113	104600	229347832	1576	1575	1576	1575	79
503	20231113	104500	229223400	1574	1573	1576	1573	1046
504	20231113	104400	227577975	1573	1573	1573	1573	0
505	20231113	104300	227577975	1573	1573	1573	1573	440
506	20231113	104200	226885855	1572	1572	1572	1572	0
507	20231113	104100	226885855	1572	1572	1572	1572	4
508	20231113	104000	226879567	1572	1571	1572	1570	4692
509	20231113	103900	219508540	1571	1577	1577	1571	2931
510	20231113	103800	214900337	1577	1587	1587	1577	1141
511	20231113	103700	213097728	1589	1595	1595	1589	9429
512	20231113	103600	198105020	1595	1595	1595	1594	1524
513	20231113	103500	195675240	1595	1596	1596	1595	207
514	20231113	103400	195345067	1598	1602	1602	1598	1718
515	20231113	103300	192594229	1602	1602	1602	1602	321
516	20231113	103200	192079987	1611	1613	1613	1606	10367
517	20231113	103100	175394766	1619	1599	1619	1599	3877
518	20231113	103000	169174763	1599	1598	1599	1598	2815
519	20231113	102900	164676385	1590	1590	1590	1590	221
520	20231113	102800	164324995	1586	1585	1596	1585	8060
521	20231113	102700	151492769	1585	1585	1585	1585	603
522	20231113	102600	150537014	1585	1579	1585	1579	5363
523	20231113	102500	142044278	1576	1573	1576	1573	6543
524	20231113	102400	131741850	1573	1570	1573	1570	246
525	20231113	102300	131354940	1570	1570	1570	1570	500
526	20231113	102200	130569940	1570	1570	1570	1570	0
527	20231113	102100	130569940	1570	1570	1570	1570	530
528	20231113	102000	129737840	1574	1570	1574	1570	3188
529	20231113	101900	124729773	1570	1568	1571	1568	1325
530	20231113	101800	122650037	1568	1570	1570	1568	767
531	20231113	101700	121446704	1569	1569	1569	1569	30
532	20231113	101600	121399634	1571	1571	1571	1571	0
533	20231113	101500	121399634	1571	1571	1571	1571	19
534	20231113	101400	121369785	1571	1571	1571	1571	49
535	20231113	101300	121292806	1571	1571	1571	1571	200
536	20231113	101200	120978606	1571	1570	1571	1570	51
537	20231113	101100	120898523	1570	1570	1570	1570	0
538	20231113	101000	120898523	1570	1570	1570	1570	0
539	20231113	100900	120898523	1570	1570	1570	1570	122
540	20231113	100800	120706983	1570	1570	1570	1570	0
541	20231113	100700	120706983	1570	1570	1570	1570	946
542	20231113	100600	119221763	1570	1570	1570	1570	0
543	20231113	100500	119221763	1570	1570	1570	1570	300
544	20231113	100400	118750763	1570	1570	1570	1570	0
545	20231113	100300	118750763	1570	1570	1570	1570	165
546	20231113	100200	118491713	1570	1570	1570	1570	33
547	20231113	100100	118439903	1570	1570	1573	1570	1464
548	20231113	100000	116139257	1570	1570	1570	1570	6
549	20231113	095900	116129837	1568	1568	1568	1568	0
550	20231113	095800	116129837	1568	1568	1568	1568	565
551	20231113	095700	115243917	1568	1568	1568	1568	267
552	20231113	095600	114825261	1568	1568	1568	1568	2
553	20231113	095500	114822125	1570	1570	1570	1570	482
554	20231113	095400	114065385	1573	1573	1573	1573	101
555	20231113	095300	113906512	1573	1570	1573	1570	2466
556	20231113	095200	110034745	1570	1563	1570	1563	6176
557	20231113	095100	100366786	1563	1560	1563	1558	3430
558	20231113	095000	95014012	1561	1561	1561	1561	4
559	20231113	094900	95007768	1560	1559	1561	1559	1299
560	20231113	094800	92981423	1559	1559	1559	1559	371
561	20231113	094700	92403034	1559	1559	1559	1559	109
562	20231113	094600	92233103	1559	1557	1559	1557	66
563	20231113	094500	92130229	1559	1560	1560	1559	5
564	20231113	094400	92122433	1560	1560	1560	1560	0
565	20231113	094300	92122433	1560	1560	1560	1560	0
566	20231113	094200	92122433	1560	1556	1560	1556	96
567	20231113	094100	91973049	1556	1556	1556	1556	0
568	20231113	094000	91973049	1556	1561	1561	1556	1564
569	20231113	093900	89531702	1561	1561	1561	1561	100
570	20231113	093800	89375602	1561	1561	1561	1561	600
571	20231113	093700	88439002	1560	1560	1560	1560	103
572	20231113	093600	88278322	1557	1561	1561	1557	1331
573	20231113	093500	86201541	1561	1561	1561	1561	210
574	20231113	093400	85873731	1561	1561	1561	1561	1029
575	20231113	093300	84267462	1561	1555	1566	1555	2242
576	20231113	093200	80776608	1556	1548	1556	1548	1541
577	20231113	093100	78387488	1547	1547	1547	1547	0
578	20231113	093000	78387488	1547	1544	1547	1544	374
579	20231113	092900	77809319	1544	1544	1544	1544	20
580	20231113	092800	77778439	1544	1540	1545	1540	4107
581	20231113	092700	71437725	1539	1541	1541	1534	11495
582	20231113	092600	53744481	1541	1542	1542	1541	2277
583	20231113	092500	50235232	1541	1536	1541	1535	3396
584	20231113	092400	45015855	1536	1539	1539	1536	4163
585	20231113	092300	38616938	1539	1539	1539	1539	150
586	20231113	092200	38386088	1539	1539	1539	1539	0
587	20231113	092100	38386088	1539	1539	1539	1539	337
588	20231113	092000	37867445	1539	1541	1541	1539	458
589	20231113	091900	37161875	1541	1540	1541	1540	1315
590	20231113	091800	35136460	1541	1541	1541	1541	15
591	20231113	091700	35113345	1540	1540	1540	1540	225
592	20231113	091600	34766845	1540	1541	1541	1540	157
593	20231113	091500	34524909	1541	1543	1543	1541	1516
594	20231113	091400	32185881	1546	1546	1546	1546	100
595	20231113	091300	32031281	1546	1546	1547	1546	1849
596	20231113	091200	29172380	1546	1544	1546	1544	20
597	20231113	091100	29141480	1543	1543	1543	1543	1100
598	20231113	091000	27444180	1543	1543	1543	1542	461
599	20231113	090900	26733009	1547	1546	1547	1546	538
600	20231113	090800	25901122	1546	1546	1546	1546	869
601	20231113	090700	24557648	1543	1548	1548	1543	700
602	20231113	090600	23474178	1549	1549	1549	1549	127
603	20231113	090500	23277455	1548	1549	1549	1548	354
604	20231113	090400	22729333	1550	1551	1551	1550	53
605	20231113	090300	22647181	1556	1557	1557	1555	4388
606	20231113	090200	15820620	1557	1538	1557	1538	3207
607	20231113	090100	10869065	1536	1538	1538	1536	3681
608	20231113	090000	5212594	1536	1574	1574	1536	3312