KissMeData/028100/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191000	297232210	12850	12850	12850	12850	1662
3	20231113	190900	297232210	12850	12850	12850	12850	0
4	20231113	190800	297232210	12850	12850	12850	12850	0
5	20231113	190700	297232210	12850	12850	12850	12850	0
6	20231113	190600	297232210	12850	12850	12850	12850	0
7	20231113	190500	297232210	12850	12850	12850	12850	0
8	20231113	190400	297232210	12850	12850	12850	12850	0
9	20231113	190300	297232210	12850	12850	12850	12850	0
10	20231113	190200	297232210	12850	12850	12850	12850	0
11	20231113	190100	297232210	12850	12850	12850	12850	0
12	20231113	190000	297232210	12850	12850	12850	12850	0
13	20231113	185900	297232210	12850	12850	12850	12850	0
14	20231113	185800	297232210	12850	12850	12850	12850	0
15	20231113	185700	297232210	12850	12850	12850	12850	0
16	20231113	185600	297232210	12850	12850	12850	12850	0
17	20231113	185500	297232210	12850	12850	12850	12850	0
18	20231113	185400	297232210	12850	12850	12850	12850	0
19	20231113	185300	297232210	12850	12850	12850	12850	0
20	20231113	185200	297232210	12850	12850	12850	12850	0
21	20231113	185100	297232210	12850	12850	12850	12850	0
22	20231113	185000	297232210	12850	12850	12850	12850	0
23	20231113	184900	297232210	12850	12850	12850	12850	0
24	20231113	184800	297232210	12850	12850	12850	12850	0
25	20231113	184700	297232210	12850	12850	12850	12850	0
26	20231113	184600	297232210	12850	12850	12850	12850	0
27	20231113	184500	297232210	12850	12850	12850	12850	0
28	20231113	184400	297232210	12850	12850	12850	12850	0
29	20231113	184300	297232210	12850	12850	12850	12850	0
30	20231113	184200	297232210	12850	12850	12850	12850	0
31	20231113	184100	297232210	12850	12850	12850	12850	0
32	20231113	184000	297232210	12850	12850	12850	12850	1662
33	20231113	183900	297232210	12850	12850	12850	12850	0
34	20231113	183800	297232210	12850	12850	12850	12850	0
35	20231113	183700	297232210	12850	12850	12850	12850	0
36	20231113	183600	297232210	12850	12850	12850	12850	0
37	20231113	183500	297232210	12850	12850	12850	12850	0
38	20231113	183400	297232210	12850	12850	12850	12850	0
39	20231113	183300	297232210	12850	12850	12850	12850	0
40	20231113	183200	297232210	12850	12850	12850	12850	0
41	20231113	183100	297232210	12850	12850	12850	12850	0
42	20231113	183000	297232210	12850	12850	12850	12850	0
43	20231113	182900	297232210	12850	12850	12850	12850	0
44	20231113	182800	297232210	12850	12850	12850	12850	0
45	20231113	182700	297232210	12850	12850	12850	12850	0
46	20231113	182600	297232210	12850	12850	12850	12850	0
47	20231113	182500	297232210	12850	12850	12850	12850	0
48	20231113	182400	297232210	12850	12850	12850	12850	0
49	20231113	182300	297232210	12850	12850	12850	12850	0
50	20231113	182200	297232210	12850	12850	12850	12850	0
51	20231113	182100	297232210	12850	12850	12850	12850	0
52	20231113	182000	297232210	12850	12850	12850	12850	0
53	20231113	181900	297232210	12850	12850	12850	12850	0
54	20231113	181800	297232210	12850	12850	12850	12850	0
55	20231113	181700	297232210	12850	12850	12850	12850	0
56	20231113	181600	297232210	12850	12850	12850	12850	0
57	20231113	181500	297232210	12850	12850	12850	12850	0
58	20231113	181400	297232210	12850	12850	12850	12850	0
59	20231113	181300	297232210	12850	12850	12850	12850	0
60	20231113	181200	297232210	12850	12850	12850	12850	0
61	20231113	181100	297232210	12850	12850	12850	12850	0
62	20231113	181000	297232210	12850	12850	12850	12850	1662
63	20231113	180900	297232210	12850	12850	12850	12850	0
64	20231113	180800	297232210	12850	12850	12850	12850	0
65	20231113	180700	297232210	12850	12850	12850	12850	0
66	20231113	180600	297232210	12850	12850	12850	12850	0
67	20231113	180500	297232210	12850	12850	12850	12850	0
68	20231113	180400	297232210	12850	12850	12850	12850	0
69	20231113	180300	297232210	12850	12850	12850	12850	0
70	20231113	180200	297232210	12850	12850	12850	12850	0
71	20231113	180100	297232210	12850	12850	12850	12850	0
72	20231113	180000	297232210	12850	12850	12850	12850	0
73	20231113	175900	297232210	12850	12850	12850	12850	0
74	20231113	175800	297232210	12850	12850	12850	12850	0
75	20231113	175700	297232210	12850	12850	12850	12850	0
76	20231113	175600	297232210	12850	12850	12850	12850	0
77	20231113	175500	297232210	12850	12850	12850	12850	0
78	20231113	175400	297232210	12850	12850	12850	12850	0
79	20231113	175300	297232210	12850	12850	12850	12850	0
80	20231113	175200	297232210	12850	12850	12850	12850	0
81	20231113	175100	297232210	12850	12850	12850	12850	0
82	20231113	175000	297232210	12850	12850	12850	12850	0
83	20231113	174900	297232210	12850	12850	12850	12850	0
84	20231113	174800	297232210	12850	12850	12850	12850	0
85	20231113	174700	297232210	12850	12850	12850	12850	0
86	20231113	174600	297232210	12850	12850	12850	12850	0
87	20231113	174500	297232210	12850	12850	12850	12850	0
88	20231113	174400	297232210	12850	12850	12850	12850	0
89	20231113	174300	297232210	12850	12850	12850	12850	0
90	20231113	174200	297232210	12850	12850	12850	12850	0
91	20231113	174100	297232210	12850	12850	12850	12850	0
92	20231113	174000	297232210	12850	12850	12850	12850	1662
93	20231113	173900	297232210	12850	12850	12850	12850	0
94	20231113	173800	297232210	12850	12850	12850	12850	0
95	20231113	173700	297232210	12850	12850	12850	12850	0
96	20231113	173600	297232210	12850	12850	12850	12850	0
97	20231113	173500	297232210	12850	12850	12850	12850	0
98	20231113	173400	297232210	12850	12850	12850	12850	0
99	20231113	173300	297232210	12850	12850	12850	12850	0
100	20231113	173200	297232210	12850	12850	12850	12850	0
101	20231113	173100	297232210	12850	12850	12850	12850	0
102	20231113	173000	297232210	12850	12850	12850	12850	0
103	20231113	172900	297232210	12850	12850	12850	12850	0
104	20231113	172800	297232210	12850	12850	12850	12850	0
105	20231113	172700	297232210	12850	12850	12850	12850	0
106	20231113	172600	297232210	12850	12850	12850	12850	0
107	20231113	172500	297232210	12850	12850	12850	12850	0
108	20231113	172400	297232210	12850	12850	12850	12850	0
109	20231113	172300	297232210	12850	12850	12850	12850	0
110	20231113	172200	297232210	12850	12850	12850	12850	0
111	20231113	172100	297232210	12850	12850	12850	12850	0
112	20231113	172000	297232210	12850	12850	12850	12850	0
113	20231113	171900	297232210	12850	12850	12850	12850	0
114	20231113	171800	297232210	12850	12850	12850	12850	0
115	20231113	171700	297232210	12850	12850	12850	12850	0
116	20231113	171600	297232210	12850	12850	12850	12850	0
117	20231113	171500	297232210	12850	12850	12850	12850	0
118	20231113	171400	297232210	12850	12850	12850	12850	0
119	20231113	171300	297232210	12850	12850	12850	12850	0
120	20231113	171200	297232210	12850	12850	12850	12850	0
121	20231113	171100	297232210	12850	12850	12850	12850	0
122	20231113	171000	297232210	12850	12850	12850	12850	1662
123	20231113	170900	297232210	12850	12850	12850	12850	0
124	20231113	170800	297232210	12850	12850	12850	12850	0
125	20231113	170700	297232210	12850	12850	12850	12850	0
126	20231113	170600	297232210	12850	12850	12850	12850	0
127	20231113	170500	297232210	12850	12850	12850	12850	0
128	20231113	170400	297232210	12850	12850	12850	12850	0
129	20231113	170300	297232210	12850	12850	12850	12850	0
130	20231113	170200	297232210	12850	12850	12850	12850	0
131	20231113	170100	297232210	12850	12850	12850	12850	0
132	20231113	170000	297232210	12850	12850	12850	12850	0
133	20231113	165900	297232210	12850	12850	12850	12850	0
134	20231113	165800	297232210	12850	12850	12850	12850	0
135	20231113	165700	297232210	12850	12850	12850	12850	0
136	20231113	165600	297232210	12850	12850	12850	12850	0
137	20231113	165500	297232210	12850	12850	12850	12850	0
138	20231113	165400	297232210	12850	12850	12850	12850	0
139	20231113	165300	297232210	12850	12850	12850	12850	0
140	20231113	165200	297232210	12850	12850	12850	12850	0
141	20231113	165100	297232210	12850	12850	12850	12850	0
142	20231113	165000	297232210	12850	12850	12850	12850	0
143	20231113	164900	297232210	12850	12850	12850	12850	0
144	20231113	164800	297232210	12850	12850	12850	12850	0
145	20231113	164700	297232210	12850	12850	12850	12850	0
146	20231113	164600	297232210	12850	12850	12850	12850	0
147	20231113	164500	297232210	12850	12850	12850	12850	0
148	20231113	164400	297232210	12850	12850	12850	12850	0
149	20231113	164300	297232210	12850	12850	12850	12850	0
150	20231113	164200	297232210	12850	12850	12850	12850	0
151	20231113	164100	297232210	12850	12850	12850	12850	0
152	20231113	164000	297232210	12850	12850	12850	12850	1662
153	20231113	163900	297232210	12850	12850	12850	12850	0
154	20231113	163800	297232210	12850	12850	12850	12850	0
155	20231113	163700	297232210	12850	12850	12850	12850	0
156	20231113	163600	297232210	12850	12850	12850	12850	0
157	20231113	163500	297232210	12850	12850	12850	12850	0
158	20231113	163400	297232210	12850	12850	12850	12850	0
159	20231113	163300	297232210	12850	12850	12850	12850	0
160	20231113	163200	297232210	12850	12850	12850	12850	0
161	20231113	163100	297232210	12850	12850	12850	12850	0
162	20231113	163000	297232210	12850	12850	12850	12850	0
163	20231113	162900	297232210	12850	12850	12850	12850	0
164	20231113	162800	297232210	12850	12850	12850	12850	0
165	20231113	162700	297232210	12850	12850	12850	12850	0
166	20231113	162600	297232210	12850	12850	12850	12850	0
167	20231113	162500	297232210	12850	12850	12850	12850	0
168	20231113	162400	297232210	12850	12850	12850	12850	0
169	20231113	162300	297232210	12850	12850	12850	12850	0
170	20231113	162200	297232210	12850	12850	12850	12850	0
171	20231113	162100	297232210	12850	12850	12850	12850	0
172	20231113	162000	297232210	12850	12850	12850	12850	0
173	20231113	161900	297232210	12850	12850	12850	12850	0
174	20231113	161800	297232210	12850	12850	12850	12850	0
175	20231113	161700	297232210	12850	12850	12850	12850	0
176	20231113	161600	297232210	12850	12850	12850	12850	0
177	20231113	161500	297232210	12850	12850	12850	12850	0
178	20231113	161400	297232210	12850	12850	12850	12850	0
179	20231113	161300	297232210	12850	12850	12850	12850	0
180	20231113	161200	297232210	12850	12850	12850	12850	0
181	20231113	161100	297232210	12850	12850	12850	12850	0
182	20231113	161000	297232210	12850	12850	12850	12850	1662
183	20231113	160900	297232210	12850	12850	12850	12850	0
184	20231113	160800	297232210	12850	12850	12850	12850	0
185	20231113	160700	297232210	12850	12850	12850	12850	0
186	20231113	160600	297232210	12850	12850	12850	12850	0
187	20231113	160500	297232210	12850	12850	12850	12850	0
188	20231113	160400	297232210	12850	12850	12850	12850	0
189	20231113	160300	297232210	12850	12850	12850	12850	0
190	20231113	160200	297232210	12850	12850	12850	12850	0
191	20231113	160100	297232210	12850	12850	12850	12850	0
192	20231113	160000	297232210	12850	12850	12850	12850	0
193	20231113	155900	297232210	12850	12850	12850	12850	0
194	20231113	155800	297232210	12850	12850	12850	12850	0
195	20231113	155700	297232210	12850	12850	12850	12850	0
196	20231113	155600	297232210	12850	12850	12850	12850	0
197	20231113	155500	297232210	12850	12850	12850	12850	0
198	20231113	155400	297232210	12850	12850	12850	12850	0
199	20231113	155300	297232210	12850	12850	12850	12850	0
200	20231113	155200	297232210	12850	12850	12850	12850	0
201	20231113	155100	297232210	12850	12850	12850	12850	0
202	20231113	155000	297232210	12850	12850	12850	12850	0
203	20231113	154900	297232210	12850	12850	12850	12850	0
204	20231113	154800	297232210	12850	12850	12850	12850	0
205	20231113	154700	297232210	12850	12850	12850	12850	0
206	20231113	154600	297232210	12850	12850	12850	12850	0
207	20231113	154500	297232210	12850	12850	12850	12850	0
208	20231113	154400	297232210	12850	12850	12850	12850	0
209	20231113	154300	297232210	12850	12850	12850	12850	0
210	20231113	154200	297232210	12850	12850	12850	12850	0
211	20231113	154100	297232210	12850	12850	12850	12850	0
212	20231113	154000	297232210	12850	12850	12850	12850	1662
213	20231113	153900	297232210	12850	12850	12850	12850	0
214	20231113	153800	297232210	12850	12850	12850	12850	0
215	20231113	153700	297232210	12850	12850	12850	12850	0
216	20231113	153600	297232210	12850	12850	12850	12850	0
217	20231113	153500	297232210	12850	12850	12850	12850	0
218	20231113	153400	297232210	12850	12850	12850	12850	0
219	20231113	153300	297232210	12850	12850	12850	12850	0
220	20231113	153200	297232210	12850	12850	12850	12850	0
221	20231113	153100	297232210	12850	12850	12850	12850	0
222	20231113	153000	297232210	12850	12850	12850	12850	1662
223	20231113	152900	275875510	12870	12870	12870	12870	0
224	20231113	152800	275875510	12870	12870	12870	12870	0
225	20231113	152700	275875510	12870	12870	12870	12870	0
226	20231113	152600	275875510	12870	12870	12870	12870	0
227	20231113	152500	275875510	12870	12870	12870	12870	0
228	20231113	152400	275875510	12870	12870	12870	12870	0
229	20231113	152300	275875510	12870	12870	12870	12870	0
230	20231113	152200	275875510	12870	12870	12870	12870	0
231	20231113	152100	275875510	12870	12870	12870	12870	0
232	20231113	152000	275875510	12870	12870	12870	12870	0
233	20231113	151900	275875510	12870	12870	12900	12870	29
234	20231113	151800	275502250	12870	12870	12870	12870	1
235	20231113	151700	275489380	12870	12870	12870	12870	26
236	20231113	151600	275154760	12880	12890	12890	12880	60
237	20231113	151500	274381940	12890	12890	12900	12890	13
238	20231113	151400	274214330	12870	12870	12870	12870	5
239	20231113	151300	274149980	12870	12880	12880	12870	290
240	20231113	151200	270414840	12870	12870	12870	12870	11
241	20231113	151100	270273270	12880	12880	12880	12880	33
242	20231113	151000	269848230	12880	12880	12880	12880	42
243	20231113	150900	269307270	12880	12880	12880	12880	9
244	20231113	150800	269191350	12890	12880	12890	12880	70
245	20231113	150700	268289250	12880	12880	12880	12880	96
246	20231113	150600	267052770	12880	12890	12890	12880	41
247	20231113	150500	266524590	12890	12890	12900	12890	136
248	20231113	150400	264771540	12890	12890	12890	12890	43
249	20231113	150300	264217270	12890	12890	12890	12890	5
250	20231113	150200	264152820	12890	12890	12890	12890	4
251	20231113	150100	264101260	12890	12900	12900	12890	22
252	20231113	150000	263817550	12900	12900	12900	12900	16
253	20231113	145900	263611150	12900	12900	12900	12900	12
254	20231113	145800	263456350	12900	12900	12900	12900	15
255	20231113	145700	263262850	12900	12900	12900	12900	17
256	20231113	145600	263043550	12900	12900	12900	12900	108
257	20231113	145500	261650350	12900	12900	12900	12900	14
258	20231113	145400	261469750	12900	12900	12900	12900	17
259	20231113	145300	261250450	12900	12900	12900	12900	6
260	20231113	145200	261173050	12900	12920	12920	12900	35
261	20231113	145100	260721170	12920	12920	12920	12920	15
262	20231113	145000	260527370	12920	12920	12920	12920	19
263	20231113	144900	260281890	12920	12920	12920	12920	6
264	20231113	144800	260204370	12920	12920	12920	12920	20
265	20231113	144700	259945970	12920	12920	12920	12920	14
266	20231113	144600	259765090	12920	12920	12920	12920	12
267	20231113	144500	259610050	12920	12910	12920	12910	17
268	20231113	144400	259390470	12920	12920	12920	12920	12
269	20231113	144300	259235430	12920	12920	12920	12920	18
270	20231113	144200	259002870	12920	12920	12920	12920	4
271	20231113	144100	258951190	12920	12930	12930	12920	99
272	20231113	144000	257671520	12940	12940	12940	12940	22
273	20231113	143900	257386840	12940	12940	12940	12940	13
274	20231113	143800	257218620	12930	12930	12930	12930	16
275	20231113	143700	257011740	12930	12930	12940	12930	15
276	20231113	143600	256817750	12930	12920	12930	12920	21
277	20231113	143500	256546290	12920	12920	12920	12920	6
278	20231113	143400	256468770	12920	12920	12920	12920	22
279	20231113	143300	256184530	12920	12920	12920	12920	14
280	20231113	143200	256003650	12920	12920	12920	12920	12
281	20231113	143100	255848610	12920	12920	12920	12920	14
282	20231113	143000	255667730	12920	12920	12920	12920	15
283	20231113	142900	255473930	12920	12920	12920	12920	7
284	20231113	142800	255383490	12920	12920	12920	12920	32
285	20231113	142700	254970050	12920	12920	12920	12920	14
286	20231113	142600	254789170	12920	12920	12920	12920	18
287	20231113	142500	254556610	12920	12920	12920	12920	6
288	20231113	142400	254479090	12920	12920	12920	12920	15
289	20231113	142300	254285290	12920	12930	12930	12920	19
290	20231113	142200	254039800	12930	12930	12930	12930	3
291	20231113	142100	254001010	12930	12940	12940	12930	18
292	20231113	142000	253768210	12940	12940	12940	12940	7
293	20231113	141900	253677630	12940	12940	12940	12940	14
294	20231113	141800	253496470	12940	12940	12940	12940	7
295	20231113	141700	253405890	12940	12940	12950	12940	32
296	20231113	141600	252991610	12940	12940	12940	12940	15
297	20231113	141500	252797510	12940	12940	12940	12940	8
298	20231113	141400	252693990	12940	12940	12940	12940	15
299	20231113	141300	252499890	12940	12950	12950	12940	190
300	20231113	141200	250041260	12950	12940	12950	12940	14
301	20231113	141100	249860030	12940	12940	12940	12940	4
302	20231113	141000	249808270	12940	12940	12940	12940	19
303	20231113	140900	249562410	12940	12940	12940	12940	14
304	20231113	140800	249381250	12940	12940	12940	12940	14
305	20231113	140700	249200090	12940	12940	12940	12940	9
306	20231113	140600	249083630	12940	12940	12940	12940	21
307	20231113	140500	248811890	12940	12940	12950	12940	18
308	20231113	140400	248578860	12940	12940	12940	12940	10
309	20231113	140300	248449460	12940	12940	12940	12940	13
310	20231113	140200	248281240	12940	12940	12940	12940	16
311	20231113	140100	248074200	12940	12940	12940	12940	69
312	20231113	140000	247181340	12940	12940	12940	12940	12
313	20231113	135900	247026060	12940	12940	12940	12940	20
314	20231113	135800	246767260	12940	12940	12940	12940	7
315	20231113	135700	246676680	12940	12940	12940	12940	22
316	20231113	135600	246392000	12940	12940	12940	12940	5
317	20231113	135500	246327300	12940	12960	12960	12940	5
318	20231113	135400	246262560	12970	12970	12970	12970	5
319	20231113	135300	246197710	12970	12970	12970	12970	12
320	20231113	135200	246042070	12970	12920	12970	12920	19
321	20231113	135100	245796300	12920	12920	12920	12910	107
322	20231113	135000	244413930	12910	12910	12910	12910	23
323	20231113	134900	244117000	12910	12910	12910	12910	16
324	20231113	134800	243910440	12910	12920	12920	12910	7
325	20231113	134700	243820040	12920	12910	12920	12910	16
326	20231113	134600	243613470	12910	12910	12910	12910	13
327	20231113	134500	243445640	12910	12910	12910	12910	18
328	20231113	134400	243213260	12910	12910	12910	12910	9
329	20231113	134300	243097070	12910	12910	12910	12910	15
330	20231113	134200	242903420	12920	12920	12920	12920	5
331	20231113	134100	242838820	12910	12910	12910	12910	11
332	20231113	134000	242696810	12910	12910	12910	12910	17
333	20231113	133900	242477340	12910	12910	12910	12910	12
334	20231113	133800	242322420	12910	12910	12910	12910	17
335	20231113	133700	242102950	12910	12910	12910	12910	13
336	20231113	133600	241935120	12910	12910	12910	12910	14
337	20231113	133500	241754380	12910	12890	12920	12890	40
338	20231113	133400	241238040	12890	12890	12890	12890	19
339	20231113	133300	240993130	12880	12880	12880	12880	14
340	20231113	133200	240812810	12880	12880	12880	12880	4
341	20231113	133100	240761290	12880	12880	12880	12880	5
342	20231113	133000	240696890	12870	12860	12870	12860	34
343	20231113	132900	240259400	12860	12860	12860	12860	7
344	20231113	132800	240169380	12860	12860	12860	12860	11
345	20231113	132700	240027920	12860	12860	12860	12860	3
346	20231113	132600	239989340	12870	12870	12870	12870	23
347	20231113	132500	239693330	12870	12870	12870	12870	7
348	20231113	132400	239603240	12870	12870	12870	12870	13
349	20231113	132300	239435930	12870	12870	12870	12860	39
350	20231113	132200	238934110	12860	12860	12860	12860	6
351	20231113	132100	238856950	12860	12860	12860	12860	26
352	20231113	132000	238522590	12860	12860	12860	12860	1
353	20231113	131900	238509730	12860	12860	12870	12860	23
354	20231113	131800	238213930	12860	12860	12860	12860	8
355	20231113	131700	238111050	12860	12860	12860	12860	11
356	20231113	131600	237969590	12860	12860	12860	12860	12
357	20231113	131500	237815270	12860	12860	12860	12860	27
358	20231113	131400	237468050	12860	12860	12860	12860	8
359	20231113	131300	237365170	12860	12860	12860	12860	37
360	20231113	131200	236889350	12860	12860	12860	12860	2
361	20231113	131100	236863630	12860	12880	12880	12860	41
362	20231113	131000	236335970	12870	12880	12880	12870	25
363	20231113	130900	236014050	12880	12880	12880	12880	12
364	20231113	130800	235859490	12890	12890	12890	12890	6
365	20231113	130700	235782150	12890	12890	12890	12890	8
366	20231113	130600	235679030	12890	12890	12890	12890	20
367	20231113	130500	235421230	12890	12890	12890	12890	4
368	20231113	130400	235369670	12890	12890	12890	12890	26
369	20231113	130300	235034530	12890	12890	12890	12890	6
370	20231113	130200	234957190	12890	12890	12890	12890	14
371	20231113	130100	234776730	12890	12890	12890	12890	9
372	20231113	130000	234660720	12890	12890	12890	12890	8
373	20231113	125900	234557600	12900	12890	12900	12890	44
374	20231113	125800	233990340	12890	12890	12890	12890	3
375	20231113	125700	233951670	12890	12890	12890	12890	12
376	20231113	125600	233796990	12890	12890	12890	12890	14
377	20231113	125500	233616530	12890	12890	12890	12890	8
378	20231113	125400	233513410	12890	12890	12890	12890	13
379	20231113	125300	233345840	12890	12890	12890	12890	6
380	20231113	125200	233268500	12890	12930	12930	12880	23
381	20231113	125100	232972050	12950	12950	12950	12950	5
382	20231113	125000	232907300	12950	12950	12950	12950	3
383	20231113	124900	232868450	12900	12860	13050	12860	1015
384	20231113	124800	219753240	12850	12850	12850	12850	26
385	20231113	124700	219419140	12850	12850	12850	12850	18
386	20231113	124600	219187840	12850	12850	12850	12850	7
387	20231113	124500	219097890	12850	12850	12850	12850	13
388	20231113	124400	218930840	12850	12850	12850	12850	13
389	20231113	124300	218763790	12850	12850	12850	12850	3
390	20231113	124200	218725240	12850	12850	12850	12850	36
391	20231113	124100	218262640	12850	12850	12850	12850	7
392	20231113	124000	218172690	12850	12850	12850	12850	6
393	20231113	123900	218095590	12850	12850	12850	12850	17
394	20231113	123800	217877140	12850	12850	12850	12850	7
395	20231113	123700	217787190	12850	12850	12850	12850	27
396	20231113	123600	217440240	12850	12850	12850	12850	35
397	20231113	123500	216990490	12860	12860	12860	12860	16
398	20231113	123400	216784730	12860	12860	12870	12860	46
399	20231113	123300	216193160	12860	12860	12860	12860	9
400	20231113	123200	216077420	12860	12860	12870	12860	17
401	20231113	123100	215858750	12860	12870	12870	12860	20
402	20231113	123000	215601380	12870	12880	12880	12870	60
403	20231113	122900	214828660	12880	12880	12890	12880	8
404	20231113	122800	214725600	12880	12880	12880	12880	18
405	20231113	122700	214493760	12880	12880	12880	12880	60
406	20231113	122600	213720960	12880	12890	12890	12880	6
407	20231113	122500	213643650	12890	12900	12900	12890	14
408	20231113	122400	213463150	12900	12900	12900	12900	6
409	20231113	122300	213385750	12900	12880	12900	12880	17
410	20231113	122200	213166540	12890	12890	12890	12880	23
411	20231113	122100	212870110	12890	12880	12890	12880	933
412	20231113	122000	200853040	12880	12880	12880	12880	20
413	20231113	121900	200595440	12880	12880	12880	12880	12
414	20231113	121800	200440880	12890	12890	12890	12890	60
415	20231113	121700	199667480	12890	12890	12890	12890	11
416	20231113	121600	199525690	12890	12890	12890	12890	7
417	20231113	121500	199435460	12890	12890	12890	12890	21
418	20231113	121400	199164770	12890	12890	12890	12890	6
419	20231113	121300	199087430	12900	12890	12900	12890	112
420	20231113	121200	197643700	12890	12890	12890	12890	8
421	20231113	121100	197540580	12900	12890	12900	12890	26
422	20231113	121000	197205430	12890	12890	12890	12890	0
423	20231113	120900	197205430	12890	12950	12950	12890	609
424	20231113	120800	189333940	12920	12910	12920	12900	151
425	20231113	120700	187384550	12910	12910	12910	12910	7
426	20231113	120600	187294180	12910	12910	12910	12910	84
427	20231113	120500	186209740	12910	12910	12910	12910	7
428	20231113	120400	186119370	12910	12920	12920	12910	97
429	20231113	120300	184866280	12920	12920	12920	12920	21
430	20231113	120200	184594960	12920	12920	12920	12920	4
431	20231113	120100	184543280	12920	12920	12920	12920	15
432	20231113	120000	184349480	12920	12920	12920	12920	7
433	20231113	115900	184259040	12920	12920	12920	12920	14
434	20231113	115800	184078160	12920	12910	12920	12910	32
435	20231113	115700	183664940	12910	12910	12910	12910	23
436	20231113	115600	183368010	12920	12920	12920	12920	14
437	20231113	115500	183187130	12920	12920	12920	12920	9
438	20231113	115400	183070850	12920	12910	12920	12910	24
439	20231113	115300	182760990	12910	12910	12910	12910	16
440	20231113	115200	182554430	12910	12910	12910	12910	25
441	20231113	115100	182231680	12910	12910	12910	12910	72
442	20231113	115000	181302160	12910	12910	12910	12910	465
443	20231113	114900	175299010	12920	12920	12920	12920	100
444	20231113	114800	174007010	12920	12920	12920	12920	13
445	20231113	114700	173839050	12920	12920	12920	12920	41
446	20231113	114600	173309330	12920	12930	12930	12920	12
447	20231113	114500	173154230	12930	12920	12930	12920	18
448	20231113	114400	172921580	12920	12920	12920	12920	23
449	20231113	114300	172624420	12920	12920	12920	12920	10
450	20231113	114200	172495220	12910	12910	12910	12910	17
451	20231113	114100	172275750	12910	12910	12910	12910	135
452	20231113	114000	170532900	12910	12910	12910	12910	259
453	20231113	113900	167189210	12910	12910	12910	12910	20
454	20231113	113800	166931010	12920	12920	12920	12920	11
455	20231113	113700	166788890	12920	12920	12920	12920	26
456	20231113	113600	166452970	12920	12910	12920	12910	9
457	20231113	113500	166336770	12910	12910	12910	12910	32
458	20231113	113400	165923650	12910	12910	12910	12910	62
459	20231113	113300	165123230	12910	12920	12920	12910	701
460	20231113	113200	156066480	12930	12930	12930	12930	272
461	20231113	113100	152549520	12930	12930	12930	12930	18
462	20231113	113000	152316780	12930	12940	12940	12930	30
463	20231113	112900	151928670	12940	12930	12940	12930	19
464	20231113	112800	151682900	12930	12930	12930	12930	19
465	20231113	112700	151437230	12930	12920	12930	12920	26
466	20231113	112600	151101240	12920	12920	12920	12920	19
467	20231113	112500	150855760	12920	12920	12920	12920	8
468	20231113	112400	150752400	12920	12920	12920	12920	40
469	20231113	112300	150235600	12920	12920	12920	12920	9
470	20231113	112200	150119320	12920	12920	12920	12920	14
471	20231113	112100	149938440	12920	12920	12920	12920	11
472	20231113	112000	149796320	12920	12930	12930	12920	19
473	20231113	111900	149550730	12930	12930	12930	12930	32
474	20231113	111800	149136970	12930	12920	12930	12920	13
475	20231113	111700	148968930	12920	12930	12930	12920	21
476	20231113	111600	148697470	12930	12930	12930	12930	11
477	20231113	111500	148555240	12930	12930	12930	12930	18
478	20231113	111400	148322500	12930	12930	12930	12930	109
479	20231113	111300	146913130	12930	12930	12930	12930	45
480	20231113	111200	146331280	12930	12930	12930	12930	11
481	20231113	111100	146189050	12930	12920	12930	12920	31
482	20231113	111000	145788280	12920	12920	12920	12920	24
483	20231113	110900	145478200	12920	12920	12920	12920	19
484	20231113	110800	145232720	12920	12920	12920	12920	25
485	20231113	110700	144909720	12920	12920	12920	12920	17
486	20231113	110600	144690080	12920	12920	12920	12920	18
487	20231113	110500	144457520	12920	12920	12920	12920	11
488	20231113	110400	144315400	12920	12920	12930	12920	19
489	20231113	110300	144069910	12920	12930	12930	12920	27
490	20231113	110200	143720970	12930	12930	12930	12930	27
491	20231113	110100	143371860	12930	12960	12960	12930	603
492	20231113	110000	135560260	12960	12960	12960	12960	12
493	20231113	105900	135404740	12960	13100	13100	12950	945
494	20231113	105800	123084250	12990	12930	13170	12900	1855
495	20231113	105700	99104340	12930	12930	12930	12930	30
496	20231113	105600	98716440	12930	12930	12930	12930	18
497	20231113	105500	98483700	12930	12930	12930	12930	17
498	20231113	105400	98263890	12940	12930	12940	12930	12
499	20231113	105300	98108720	12930	12930	12930	12930	33
500	20231113	105200	97682030	12930	12930	12930	12930	18
501	20231113	105100	97449290	12930	12930	12930	12930	23
502	20231113	105000	97151900	12940	12950	12950	12940	552
503	20231113	104900	90006030	12950	12950	12950	12950	15
504	20231113	104800	89811780	12950	12960	12960	12950	48
505	20231113	104700	89189730	12960	12960	12960	12950	89
506	20231113	104600	88037050	12960	12960	12960	12960	31
507	20231113	104500	87635290	12960	12960	12960	12960	7
508	20231113	104400	87544570	12960	12960	12960	12960	88
509	20231113	104300	86404090	12960	12960	12960	12960	17
510	20231113	104200	86183770	12960	12960	12960	12960	5
511	20231113	104100	86118970	12960	12960	12960	12960	7
512	20231113	104000	86028250	12960	12960	12960	12960	5
513	20231113	103900	85963450	12960	12960	12960	12960	5
514	20231113	103800	85898650	12960	12960	12960	12960	21
515	20231113	103700	85626490	12970	12970	12970	12970	0
516	20231113	103600	85626490	12970	12970	12970	12970	12
517	20231113	103500	85470850	12970	12970	12970	12970	6
518	20231113	103400	85393030	12970	12970	12970	12970	2
519	20231113	103300	85367090	12970	12970	12970	12970	0
520	20231113	103200	85367090	12970	12960	12970	12960	35
521	20231113	103100	84913190	12960	12950	12960	12950	11
522	20231113	103000	84770690	12950	12950	12950	12950	0
523	20231113	102900	84770690	12950	12960	12960	12950	15
524	20231113	102800	84576320	12960	12970	12970	12960	23
525	20231113	102700	84278070	12960	12960	12960	12960	5
526	20231113	102600	84213270	12960	12960	12960	12960	6
527	20231113	102500	84135510	12960	12960	12960	12960	6
528	20231113	102400	84057750	12960	12960	12960	12960	10
529	20231113	102300	83928150	12970	12960	12970	12960	8
530	20231113	102200	83824460	12960	12950	12960	12950	10
531	20231113	102100	83694910	12950	12950	12950	12950	5
532	20231113	102000	83630160	12950	12950	12950	12950	6
533	20231113	101900	83552460	12950	12950	12950	12950	5
534	20231113	101800	83487710	12950	12950	12950	12950	6
535	20231113	101700	83410010	12950	12950	12950	12950	6
536	20231113	101600	83332310	12950	12950	12950	12950	5
537	20231113	101500	83267560	12950	12950	12950	12950	25
538	20231113	101400	82943810	12950	12950	12950	12950	5
539	20231113	101300	82879060	12950	12950	12950	12950	11
540	20231113	101200	82736610	12960	12960	12960	12960	0
541	20231113	101100	82736610	12960	12960	12960	12960	119
542	20231113	101000	81194370	12960	12960	12960	12960	6
543	20231113	100900	81116610	12960	12960	12960	12960	6
544	20231113	100800	81038850	12960	12960	12960	12960	7
545	20231113	100700	80948130	12960	12960	12960	12960	13
546	20231113	100600	80779650	12970	12970	12970	12970	5
547	20231113	100500	80714800	12980	12990	12990	12980	640
548	20231113	100400	72402230	12990	12990	12990	12990	5
549	20231113	100300	72337280	12990	12990	12990	12990	6
550	20231113	100200	72259340	12990	12990	12990	12990	6
551	20231113	100100	72181400	12990	12990	12990	12990	5
552	20231113	100000	72116450	12990	13000	13000	12990	8
553	20231113	095900	72012510	12990	12990	12990	12990	5
554	20231113	095800	71947560	12990	12990	12990	12990	6
555	20231113	095700	71869620	12990	12990	12990	12990	10
556	20231113	095600	71739720	12990	12990	12990	12990	129
557	20231113	095500	70064010	12990	12990	12990	12990	1
558	20231113	095400	70051020	12990	12970	12990	12970	213
559	20231113	095300	67284170	12960	12960	12960	12960	9
560	20231113	095200	67167530	12950	12950	12950	12950	25
561	20231113	095100	66843780	12950	12950	12950	12950	241
562	20231113	095000	63722830	12950	12950	12950	12950	6
563	20231113	094900	63645130	12950	12960	12960	12950	12
564	20231113	094800	63489710	12960	12960	12960	12960	154
565	20231113	094700	61493870	12960	12960	12960	12960	11
566	20231113	094600	61351310	12960	12950	12960	12950	6
567	20231113	094500	61273600	12970	12960	12970	12960	7
568	20231113	094400	61182860	12960	12960	12960	12960	16
569	20231113	094300	60975500	12970	12970	12970	12970	6
570	20231113	094200	60897680	12970	12980	12980	12970	17
571	20231113	094100	60677070	12990	13030	13030	12990	1167
572	20231113	094000	45487330	13030	13030	13030	13030	3
573	20231113	093900	45448240	13030	13030	13030	13030	5
574	20231113	093800	45383090	13030	13030	13030	13030	11
575	20231113	093700	45239760	13040	13030	13040	13030	54
576	20231113	093600	44536090	13040	13040	13040	13040	1
577	20231113	093500	44523050	13030	13040	13050	13030	17
578	20231113	093400	44301370	13050	13050	13050	13050	0
579	20231113	093300	44301370	13050	13050	13050	13040	50
580	20231113	093200	43648920	13050	13090	13090	13050	1041
581	20231113	093100	30048010	13090	13090	13090	13090	52
582	20231113	093000	29367330	13090	13110	13110	13090	275
583	20231113	092900	25763770	13140	13140	13200	13140	53
584	20231113	092800	25066400	13140	13100	13140	13100	155
585	20231113	092700	23034340	13100	13090	13100	13090	33
586	20231113	092600	22602060	13100	13100	13100	13100	5
587	20231113	092500	22536560	13100	13100	13100	13100	5
588	20231113	092400	22471060	13120	13120	13120	13120	0
589	20231113	092300	22471060	13120	13110	13120	13110	169
590	20231113	092200	20253840	13090	13140	13140	13090	218
591	20231113	092100	17399970	13120	13120	13120	13120	4
592	20231113	092000	17347490	13110	13110	13110	13110	11
593	20231113	091900	17203280	13110	13090	13110	13090	56
594	20231113	091800	16469980	13080	13090	13100	13080	68
595	20231113	091700	15580470	13100	13090	13100	13090	6
596	20231113	091600	15501920	13080	13100	13100	13080	35
597	20231113	091500	15044040	13110	13080	13110	13080	22
598	20231113	091400	14756020	13090	13090	13090	13090	56
599	20231113	091300	14022980	13110	13110	13110	13110	0
600	20231113	091200	14022980	13110	13110	13110	13110	6
601	20231113	091100	13944320	13120	13120	13120	13120	10
602	20231113	091000	13813120	13090	13120	13120	13090	101
603	20231113	090900	12491000	13130	13100	13130	13100	77
604	20231113	090800	11482100	13100	13100	13100	13100	5
605	20231113	090700	11416600	13100	13140	13140	13100	4
606	20231113	090600	11364080	13140	13140	13140	13140	4
607	20231113	090500	11311520	13160	13130	13160	13090	130
608	20231113	090400	9608300	13160	13140	13160	13140	39
609	20231113	090300	9095450	13130	13130	13130	13100	11
610	20231113	090200	8951170	13100	13100	13100	13100	70
611	20231113	090100	8034170	13060	13060	13060	13060	0
612	20231113	090000	8034170	13060	13020	13060	13020	617