KissMeData/123040/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201200	868912030	5260	5260	5260	5260	6397
3	20231107	201100	868912030	5260	5260	5260	5260	0
4	20231107	201000	868912030	5260	5260	5260	5260	0
5	20231107	200900	868912030	5260	5260	5260	5260	0
6	20231107	200800	868912030	5260	5260	5260	5260	0
7	20231107	200700	868912030	5260	5260	5260	5260	0
8	20231107	200600	868912030	5260	5260	5260	5260	0
9	20231107	200500	868912030	5260	5260	5260	5260	0
10	20231107	200400	868912030	5260	5260	5260	5260	0
11	20231107	200300	868912030	5260	5260	5260	5260	0
12	20231107	200200	868912030	5260	5260	5260	5260	0
13	20231107	200100	868912030	5260	5260	5260	5260	0
14	20231107	200000	868912030	5260	5260	5260	5260	0
15	20231107	195900	868912030	5260	5260	5260	5260	0
16	20231107	195800	868912030	5260	5260	5260	5260	0
17	20231107	195700	868912030	5260	5260	5260	5260	0
18	20231107	195600	868912030	5260	5260	5260	5260	0
19	20231107	195500	868912030	5260	5260	5260	5260	0
20	20231107	195400	868912030	5260	5260	5260	5260	0
21	20231107	195300	868912030	5260	5260	5260	5260	0
22	20231107	195200	868912030	5260	5260	5260	5260	0
23	20231107	195100	868912030	5260	5260	5260	5260	0
24	20231107	195000	868912030	5260	5260	5260	5260	0
25	20231107	194900	868912030	5260	5260	5260	5260	0
26	20231107	194800	868912030	5260	5260	5260	5260	0
27	20231107	194700	868912030	5260	5260	5260	5260	0
28	20231107	194600	868912030	5260	5260	5260	5260	0
29	20231107	194500	868912030	5260	5260	5260	5260	0
30	20231107	194400	868912030	5260	5260	5260	5260	0
31	20231107	194300	868912030	5260	5260	5260	5260	0
32	20231107	194200	868912030	5260	5260	5260	5260	6397
33	20231107	194100	868912030	5260	5260	5260	5260	0
34	20231107	194000	868912030	5260	5260	5260	5260	0
35	20231107	193900	868912030	5260	5260	5260	5260	0
36	20231107	193800	868912030	5260	5260	5260	5260	0
37	20231107	193700	868912030	5260	5260	5260	5260	0
38	20231107	193600	868912030	5260	5260	5260	5260	0
39	20231107	193500	868912030	5260	5260	5260	5260	0
40	20231107	193400	868912030	5260	5260	5260	5260	0
41	20231107	193300	868912030	5260	5260	5260	5260	0
42	20231107	193200	868912030	5260	5260	5260	5260	0
43	20231107	193100	868912030	5260	5260	5260	5260	0
44	20231107	193000	868912030	5260	5260	5260	5260	0
45	20231107	192900	868912030	5260	5260	5260	5260	0
46	20231107	192800	868912030	5260	5260	5260	5260	0
47	20231107	192700	868912030	5260	5260	5260	5260	0
48	20231107	192600	868912030	5260	5260	5260	5260	0
49	20231107	192500	868912030	5260	5260	5260	5260	0
50	20231107	192400	868912030	5260	5260	5260	5260	0
51	20231107	192300	868912030	5260	5260	5260	5260	0
52	20231107	192200	868912030	5260	5260	5260	5260	0
53	20231107	192100	868912030	5260	5260	5260	5260	0
54	20231107	192000	868912030	5260	5260	5260	5260	0
55	20231107	191900	868912030	5260	5260	5260	5260	0
56	20231107	191800	868912030	5260	5260	5260	5260	0
57	20231107	191700	868912030	5260	5260	5260	5260	0
58	20231107	191600	868912030	5260	5260	5260	5260	0
59	20231107	191500	868912030	5260	5260	5260	5260	0
60	20231107	191400	868912030	5260	5260	5260	5260	0
61	20231107	191300	868912030	5260	5260	5260	5260	0
62	20231107	191200	868912030	5260	5260	5260	5260	6397
63	20231107	191100	868912030	5260	5260	5260	5260	0
64	20231107	191000	868912030	5260	5260	5260	5260	0
65	20231107	190900	868912030	5260	5260	5260	5260	0
66	20231107	190800	868912030	5260	5260	5260	5260	0
67	20231107	190700	868912030	5260	5260	5260	5260	0
68	20231107	190600	868912030	5260	5260	5260	5260	0
69	20231107	190500	868912030	5260	5260	5260	5260	0
70	20231107	190400	868912030	5260	5260	5260	5260	0
71	20231107	190300	868912030	5260	5260	5260	5260	0
72	20231107	190200	868912030	5260	5260	5260	5260	0
73	20231107	190100	868912030	5260	5260	5260	5260	0
74	20231107	190000	868912030	5260	5260	5260	5260	0
75	20231107	185900	868912030	5260	5260	5260	5260	0
76	20231107	185800	868912030	5260	5260	5260	5260	0
77	20231107	185700	868912030	5260	5260	5260	5260	0
78	20231107	185600	868912030	5260	5260	5260	5260	0
79	20231107	185500	868912030	5260	5260	5260	5260	0
80	20231107	185400	868912030	5260	5260	5260	5260	0
81	20231107	185300	868912030	5260	5260	5260	5260	0
82	20231107	185200	868912030	5260	5260	5260	5260	0
83	20231107	185100	868912030	5260	5260	5260	5260	0
84	20231107	185000	868912030	5260	5260	5260	5260	0
85	20231107	184900	868912030	5260	5260	5260	5260	0
86	20231107	184800	868912030	5260	5260	5260	5260	0
87	20231107	184700	868912030	5260	5260	5260	5260	0
88	20231107	184600	868912030	5260	5260	5260	5260	0
89	20231107	184500	868912030	5260	5260	5260	5260	0
90	20231107	184400	868912030	5260	5260	5260	5260	0
91	20231107	184300	868912030	5260	5260	5260	5260	0
92	20231107	184200	868912030	5260	5260	5260	5260	6397
93	20231107	184100	868912030	5260	5260	5260	5260	0
94	20231107	184000	868912030	5260	5260	5260	5260	0
95	20231107	183900	868912030	5260	5260	5260	5260	0
96	20231107	183800	868912030	5260	5260	5260	5260	0
97	20231107	183700	868912030	5260	5260	5260	5260	0
98	20231107	183600	868912030	5260	5260	5260	5260	0
99	20231107	183500	868912030	5260	5260	5260	5260	0
100	20231107	183400	868912030	5260	5260	5260	5260	0
101	20231107	183300	868912030	5260	5260	5260	5260	0
102	20231107	183200	868912030	5260	5260	5260	5260	0
103	20231107	183100	868912030	5260	5260	5260	5260	0
104	20231107	183000	868912030	5260	5260	5260	5260	0
105	20231107	182900	868912030	5260	5260	5260	5260	0
106	20231107	182800	868912030	5260	5260	5260	5260	0
107	20231107	182700	868912030	5260	5260	5260	5260	0
108	20231107	182600	868912030	5260	5260	5260	5260	0
109	20231107	182500	868912030	5260	5260	5260	5260	0
110	20231107	182400	868912030	5260	5260	5260	5260	0
111	20231107	182300	868912030	5260	5260	5260	5260	0
112	20231107	182200	868912030	5260	5260	5260	5260	0
113	20231107	182100	868912030	5260	5260	5260	5260	0
114	20231107	182000	868912030	5260	5260	5260	5260	0
115	20231107	181900	868912030	5260	5260	5260	5260	0
116	20231107	181800	868912030	5260	5260	5260	5260	0
117	20231107	181700	868912030	5260	5260	5260	5260	0
118	20231107	181600	868912030	5260	5260	5260	5260	0
119	20231107	181500	868912030	5260	5260	5260	5260	0
120	20231107	181400	868912030	5260	5260	5260	5260	0
121	20231107	181300	868912030	5260	5260	5260	5260	0
122	20231107	181200	868912030	5260	5260	5260	5260	6397
123	20231107	181100	868912030	5260	5260	5260	5260	0
124	20231107	181000	868912030	5260	5260	5260	5260	0
125	20231107	180900	868912030	5260	5260	5260	5260	0
126	20231107	180800	868912030	5260	5260	5260	5260	0
127	20231107	180700	868912030	5260	5260	5260	5260	0
128	20231107	180600	868912030	5260	5260	5260	5260	0
129	20231107	180500	868912030	5260	5260	5260	5260	0
130	20231107	180400	868912030	5260	5260	5260	5260	0
131	20231107	180300	868912030	5260	5260	5260	5260	0
132	20231107	180200	868912030	5260	5260	5260	5260	0
133	20231107	180100	868912030	5260	5260	5260	5260	0
134	20231107	180000	868912030	5260	5260	5260	5260	0
135	20231107	175900	868912030	5260	5260	5260	5260	0
136	20231107	175800	868912030	5260	5260	5260	5260	0
137	20231107	175700	868912030	5260	5260	5260	5260	0
138	20231107	175600	868912030	5260	5260	5260	5260	0
139	20231107	175500	868912030	5260	5260	5260	5260	0
140	20231107	175400	868912030	5260	5260	5260	5260	0
141	20231107	175300	868912030	5260	5260	5260	5260	0
142	20231107	175200	868912030	5260	5260	5260	5260	0
143	20231107	175100	868912030	5260	5260	5260	5260	0
144	20231107	175000	868912030	5260	5260	5260	5260	0
145	20231107	174900	868912030	5260	5260	5260	5260	0
146	20231107	174800	868912030	5260	5260	5260	5260	0
147	20231107	174700	868912030	5260	5260	5260	5260	0
148	20231107	174600	868912030	5260	5260	5260	5260	0
149	20231107	174500	868912030	5260	5260	5260	5260	0
150	20231107	174400	868912030	5260	5260	5260	5260	0
151	20231107	174300	868912030	5260	5260	5260	5260	0
152	20231107	174200	868912030	5260	5260	5260	5260	6397
153	20231107	174100	868912030	5260	5260	5260	5260	0
154	20231107	174000	868912030	5260	5260	5260	5260	0
155	20231107	173900	868912030	5260	5260	5260	5260	0
156	20231107	173800	868912030	5260	5260	5260	5260	0
157	20231107	173700	868912030	5260	5260	5260	5260	0
158	20231107	173600	868912030	5260	5260	5260	5260	0
159	20231107	173500	868912030	5260	5260	5260	5260	0
160	20231107	173400	868912030	5260	5260	5260	5260	0
161	20231107	173300	868912030	5260	5260	5260	5260	0
162	20231107	173200	868912030	5260	5260	5260	5260	0
163	20231107	173100	868912030	5260	5260	5260	5260	0
164	20231107	173000	868912030	5260	5260	5260	5260	0
165	20231107	172900	868912030	5260	5260	5260	5260	0
166	20231107	172800	868912030	5260	5260	5260	5260	0
167	20231107	172700	868912030	5260	5260	5260	5260	0
168	20231107	172600	868912030	5260	5260	5260	5260	0
169	20231107	172500	868912030	5260	5260	5260	5260	0
170	20231107	172400	868912030	5260	5260	5260	5260	0
171	20231107	172300	868912030	5260	5260	5260	5260	0
172	20231107	172200	868912030	5260	5260	5260	5260	0
173	20231107	172100	868912030	5260	5260	5260	5260	0
174	20231107	172000	868912030	5260	5260	5260	5260	0
175	20231107	171900	868912030	5260	5260	5260	5260	0
176	20231107	171800	868912030	5260	5260	5260	5260	0
177	20231107	171700	868912030	5260	5260	5260	5260	0
178	20231107	171600	868912030	5260	5260	5260	5260	0
179	20231107	171500	868912030	5260	5260	5260	5260	0
180	20231107	171400	868912030	5260	5260	5260	5260	0
181	20231107	171300	868912030	5260	5260	5260	5260	0
182	20231107	171200	868912030	5260	5260	5260	5260	6397
183	20231107	171100	868912030	5260	5260	5260	5260	0
184	20231107	171000	868912030	5260	5260	5260	5260	0
185	20231107	170900	868912030	5260	5260	5260	5260	0
186	20231107	170800	868912030	5260	5260	5260	5260	0
187	20231107	170700	868912030	5260	5260	5260	5260	0
188	20231107	170600	868912030	5260	5260	5260	5260	0
189	20231107	170500	868912030	5260	5260	5260	5260	0
190	20231107	170400	868912030	5260	5260	5260	5260	0
191	20231107	170300	868912030	5260	5260	5260	5260	0
192	20231107	170200	868912030	5260	5260	5260	5260	0
193	20231107	170100	868912030	5260	5260	5260	5260	0
194	20231107	170000	868912030	5260	5260	5260	5260	0
195	20231107	165900	868912030	5260	5260	5260	5260	0
196	20231107	165800	868912030	5260	5260	5260	5260	0
197	20231107	165700	868912030	5260	5260	5260	5260	0
198	20231107	165600	868912030	5260	5260	5260	5260	0
199	20231107	165500	868912030	5260	5260	5260	5260	0
200	20231107	165400	868912030	5260	5260	5260	5260	0
201	20231107	165300	868912030	5260	5260	5260	5260	0
202	20231107	165200	868912030	5260	5260	5260	5260	0
203	20231107	165100	868912030	5260	5260	5260	5260	0
204	20231107	165000	868912030	5260	5260	5260	5260	0
205	20231107	164900	868912030	5260	5260	5260	5260	0
206	20231107	164800	868912030	5260	5260	5260	5260	0
207	20231107	164700	868912030	5260	5260	5260	5260	0
208	20231107	164600	868912030	5260	5260	5260	5260	0
209	20231107	164500	868912030	5260	5260	5260	5260	0
210	20231107	164400	868912030	5260	5260	5260	5260	0
211	20231107	164300	868912030	5260	5260	5260	5260	0
212	20231107	164200	868912030	5260	5260	5260	5260	6397
213	20231107	164100	868912030	5260	5260	5260	5260	0
214	20231107	164000	868912030	5260	5260	5260	5260	0
215	20231107	163900	868912030	5260	5260	5260	5260	0
216	20231107	163800	868912030	5260	5260	5260	5260	0
217	20231107	163700	868912030	5260	5260	5260	5260	0
218	20231107	163600	868912030	5260	5260	5260	5260	0
219	20231107	163500	868912030	5260	5260	5260	5260	0
220	20231107	163400	868912030	5260	5260	5260	5260	0
221	20231107	163300	868912030	5260	5260	5260	5260	0
222	20231107	163200	868912030	5260	5260	5260	5260	0
223	20231107	163100	868912030	5260	5260	5260	5260	0
224	20231107	163000	868912030	5260	5260	5260	5260	0
225	20231107	162900	868912030	5260	5260	5260	5260	0
226	20231107	162800	868912030	5260	5260	5260	5260	0
227	20231107	162700	868912030	5260	5260	5260	5260	0
228	20231107	162600	868912030	5260	5260	5260	5260	0
229	20231107	162500	868912030	5260	5260	5260	5260	0
230	20231107	162400	868912030	5260	5260	5260	5260	0
231	20231107	162300	868912030	5260	5260	5260	5260	0
232	20231107	162200	868912030	5260	5260	5260	5260	0
233	20231107	162100	868912030	5260	5260	5260	5260	0
234	20231107	162000	868912030	5260	5260	5260	5260	0
235	20231107	161900	868912030	5260	5260	5260	5260	0
236	20231107	161800	868912030	5260	5260	5260	5260	0
237	20231107	161700	868912030	5260	5260	5260	5260	0
238	20231107	161600	868912030	5260	5260	5260	5260	0
239	20231107	161500	868912030	5260	5260	5260	5260	0
240	20231107	161400	868912030	5260	5260	5260	5260	0
241	20231107	161300	868912030	5260	5260	5260	5260	0
242	20231107	161200	868912030	5260	5260	5260	5260	6397
243	20231107	161100	868912030	5260	5260	5260	5260	0
244	20231107	161000	868912030	5260	5260	5260	5260	0
245	20231107	160900	868912030	5260	5260	5260	5260	0
246	20231107	160800	868912030	5260	5260	5260	5260	0
247	20231107	160700	868912030	5260	5260	5260	5260	0
248	20231107	160600	868912030	5260	5260	5260	5260	0
249	20231107	160500	868912030	5260	5260	5260	5260	0
250	20231107	160400	868912030	5260	5260	5260	5260	0
251	20231107	160300	868912030	5260	5260	5260	5260	0
252	20231107	160200	868912030	5260	5260	5260	5260	0
253	20231107	160100	868912030	5260	5260	5260	5260	0
254	20231107	160000	868912030	5260	5260	5260	5260	0
255	20231107	155900	868912030	5260	5260	5260	5260	0
256	20231107	155800	868912030	5260	5260	5260	5260	0
257	20231107	155700	868912030	5260	5260	5260	5260	0
258	20231107	155600	868912030	5260	5260	5260	5260	0
259	20231107	155500	868912030	5260	5260	5260	5260	0
260	20231107	155400	868912030	5260	5260	5260	5260	0
261	20231107	155300	868912030	5260	5260	5260	5260	0
262	20231107	155200	868912030	5260	5260	5260	5260	0
263	20231107	155100	868912030	5260	5260	5260	5260	0
264	20231107	155000	868912030	5260	5260	5260	5260	0
265	20231107	154900	868912030	5260	5260	5260	5260	0
266	20231107	154800	868912030	5260	5260	5260	5260	0
267	20231107	154700	868912030	5260	5260	5260	5260	0
268	20231107	154600	868912030	5260	5260	5260	5260	0
269	20231107	154500	868912030	5260	5260	5260	5260	0
270	20231107	154400	868912030	5260	5260	5260	5260	0
271	20231107	154300	868912030	5260	5260	5260	5260	0
272	20231107	154200	868912030	5260	5260	5260	5260	6397
273	20231107	154100	868912030	5260	5260	5260	5260	0
274	20231107	154000	868912030	5260	5260	5260	5260	0
275	20231107	153900	868912030	5260	5260	5260	5260	0
276	20231107	153800	868912030	5260	5260	5260	5260	0
277	20231107	153700	868912030	5260	5260	5260	5260	0
278	20231107	153600	868912030	5260	5260	5260	5260	0
279	20231107	153500	868912030	5260	5260	5260	5260	0
280	20231107	153400	868912030	5260	5260	5260	5260	0
281	20231107	153300	868912030	5260	5260	5260	5260	0
282	20231107	153200	868912030	5260	5260	5260	5260	0
283	20231107	153100	868912030	5260	5260	5260	5260	0
284	20231107	153000	868912030	5260	5260	5260	5260	6397
285	20231107	152900	835263810	5220	5220	5220	5220	0
286	20231107	152800	835263810	5220	5220	5220	5220	0
287	20231107	152700	835263810	5220	5220	5220	5220	0
288	20231107	152600	835263810	5220	5220	5220	5220	0
289	20231107	152500	835263810	5220	5220	5220	5220	0
290	20231107	152400	835263810	5220	5220	5220	5220	0
291	20231107	152300	835263810	5220	5220	5220	5220	0
292	20231107	152200	835263810	5220	5220	5220	5220	0
293	20231107	152100	835263810	5220	5220	5220	5220	0
294	20231107	152000	835263810	5220	5220	5220	5220	0
295	20231107	151900	835263810	5220	5240	5240	5220	341
296	20231107	151800	833478170	5240	5240	5240	5240	7
297	20231107	151700	833441490	5240	5230	5240	5230	170
298	20231107	151600	832551640	5230	5230	5230	5230	1108
299	20231107	151500	826756800	5230	5230	5230	5220	283
300	20231107	151400	825279140	5220	5230	5230	5220	282
301	20231107	151300	823805340	5230	5230	5230	5230	100
302	20231107	151200	823282340	5210	5230	5230	5210	179
303	20231107	151100	822349370	5230	5230	5230	5220	243
304	20231107	151000	821078680	5220	5230	5230	5220	142
305	20231107	150900	820336220	5230	5220	5230	5220	401
306	20231107	150800	818242980	5210	5220	5220	5210	166
307	20231107	150700	817378020	5230	5230	5230	5230	0
308	20231107	150600	817378020	5230	5230	5230	5230	1
309	20231107	150500	817372790	5230	5230	5230	5230	0
310	20231107	150400	817372790	5230	5230	5230	5230	0
311	20231107	150300	817372790	5230	5230	5230	5230	0
312	20231107	150200	817372790	5230	5230	5230	5230	211
313	20231107	150100	816269260	5230	5220	5230	5220	31
314	20231107	150000	816107230	5230	5230	5230	5220	806
315	20231107	145900	811895910	5230	5230	5230	5230	1
316	20231107	145800	811890680	5230	5230	5230	5230	209
317	20231107	145700	810797610	5230	5230	5230	5230	0
318	20231107	145600	810797610	5230	5230	5230	5230	27
319	20231107	145500	810656400	5230	5230	5230	5220	114
320	20231107	145400	810060340	5230	5230	5230	5230	11
321	20231107	145300	810002810	5230	5230	5230	5230	1006
322	20231107	145200	804741430	5230	5230	5230	5220	460
323	20231107	145100	802335810	5230	5220	5230	5220	1216
324	20231107	145000	795988130	5230	5220	5230	5210	2195
325	20231107	144900	784530560	5220	5220	5220	5220	289
326	20231107	144800	783021980	5220	5210	5220	5210	14
327	20231107	144700	782948940	5220	5220	5220	5220	4
328	20231107	144600	782928060	5220	5220	5220	5220	0
329	20231107	144500	782928060	5220	5220	5220	5220	0
330	20231107	144400	782928060	5220	5220	5220	5220	24
331	20231107	144300	782802780	5220	5220	5220	5220	0
332	20231107	144200	782802780	5220	5210	5220	5210	59
333	20231107	144100	782495370	5210	5210	5210	5210	0
334	20231107	144000	782495370	5210	5200	5210	5200	300
335	20231107	143900	780934380	5210	5210	5210	5210	6
336	20231107	143800	780903120	5210	5210	5210	5210	39
337	20231107	143700	780699930	5210	5210	5210	5210	0
338	20231107	143600	780699930	5210	5200	5210	5200	300
339	20231107	143500	779137930	5210	5210	5210	5210	0
340	20231107	143400	779137930	5210	5200	5210	5200	127
341	20231107	143300	778477260	5200	5210	5210	5200	1718
342	20231107	143200	769541660	5220	5220	5220	5220	0
343	20231107	143100	769541660	5220	5220	5220	5220	0
344	20231107	143000	769541660	5220	5220	5220	5220	20
345	20231107	142900	769437260	5210	5210	5210	5210	4
346	20231107	142800	769416420	5220	5220	5220	5220	6
347	20231107	142700	769385100	5220	5210	5220	5210	71
348	20231107	142600	769014750	5220	5220	5220	5220	11
349	20231107	142500	768957330	5210	5210	5210	5210	1051
350	20231107	142400	763481620	5230	5230	5230	5230	0
351	20231107	142300	763481620	5230	5230	5230	5230	0
352	20231107	142200	763481620	5230	5230	5230	5230	0
353	20231107	142100	763481620	5230	5230	5230	5230	0
354	20231107	142000	763481620	5230	5230	5230	5230	0
355	20231107	141900	763481620	5230	5220	5230	5220	157
356	20231107	141800	762662060	5220	5220	5220	5220	121
357	20231107	141700	762030440	5220	5210	5220	5210	53
358	20231107	141600	761753890	5220	5220	5220	5220	300
359	20231107	141500	760187890	5230	5230	5230	5230	0
360	20231107	141400	760187890	5230	5230	5230	5230	0
361	20231107	141300	760187890	5230	5230	5230	5230	0
362	20231107	141200	760187890	5230	5230	5230	5230	0
363	20231107	141100	760187890	5230	5230	5230	5230	0
364	20231107	141000	760187890	5230	5230	5230	5230	0
365	20231107	140900	760187890	5230	5230	5230	5230	0
366	20231107	140800	760187890	5230	5230	5230	5230	2
367	20231107	140700	760177430	5230	5230	5230	5230	2
368	20231107	140600	760166970	5230	5230	5230	5230	120
369	20231107	140500	759539370	5230	5230	5230	5230	0
370	20231107	140400	759539370	5230	5230	5230	5230	2
371	20231107	140300	759528910	5230	5230	5230	5230	4
372	20231107	140200	759507990	5230	5210	5230	5200	822
373	20231107	140100	755229500	5220	5220	5220	5220	829
374	20231107	140000	750902120	5220	5220	5220	5220	0
375	20231107	135900	750902120	5220	5220	5220	5220	0
376	20231107	135800	750902120	5220	5220	5220	5220	0
377	20231107	135700	750902120	5220	5220	5220	5220	0
378	20231107	135600	750902120	5220	5220	5220	5220	20
379	20231107	135500	750797720	5220	5220	5220	5220	5
380	20231107	135400	750771620	5220	5210	5220	5210	266
381	20231107	135300	749385700	5220	5220	5220	5220	0
382	20231107	135200	749385700	5220	5220	5220	5220	87
383	20231107	135100	748931560	5220	5220	5220	5220	50
384	20231107	135000	748670560	5220	5220	5220	5220	50
385	20231107	134900	748409560	5220	5220	5220	5220	10
386	20231107	134800	748357360	5220	5220	5220	5220	62
387	20231107	134700	748033720	5220	5220	5220	5220	6
388	20231107	134600	748002400	5210	5210	5210	5210	18
389	20231107	134500	747908620	5220	5220	5220	5220	0
390	20231107	134400	747908620	5220	5220	5220	5220	253
391	20231107	134300	746587960	5220	5220	5220	5220	0
392	20231107	134200	746587960	5220	5220	5220	5220	100
393	20231107	134100	746065960	5220	5220	5220	5220	100
394	20231107	134000	745543960	5220	5220	5220	5220	0
395	20231107	133900	745543960	5220	5220	5220	5200	32
396	20231107	133800	745376940	5220	5220	5220	5220	0
397	20231107	133700	745376940	5220	5220	5220	5220	0
398	20231107	133600	745376940	5220	5220	5220	5220	0
399	20231107	133500	745376940	5220	5220	5220	5220	125
400	20231107	133400	744724440	5220	5220	5220	5220	1400
401	20231107	133300	737416440	5220	5220	5220	5220	20
402	20231107	133200	737312040	5220	5210	5220	5210	331
403	20231107	133100	735587210	5210	5210	5210	5210	119
404	20231107	133000	734967220	5210	5210	5210	5210	0
405	20231107	132900	734967220	5210	5220	5220	5210	71
406	20231107	132800	734597030	5220	5220	5220	5220	3000
407	20231107	132700	718937030	5210	5220	5220	5210	717
408	20231107	132600	715200580	5230	5230	5230	5230	0
409	20231107	132500	715200580	5230	5230	5230	5230	0
410	20231107	132400	715200580	5230	5230	5230	5230	0
411	20231107	132300	715200580	5230	5230	5230	5230	0
412	20231107	132200	715200580	5230	5220	5230	5220	93
413	20231107	132100	714715090	5230	5230	5230	5220	24
414	20231107	132000	714589720	5230	5230	5230	5220	82
415	20231107	131900	714161060	5230	5230	5230	5230	15
416	20231107	131800	714082610	5230	5230	5230	5230	21
417	20231107	131700	713972780	5230	5230	5230	5230	47
418	20231107	131600	713726970	5230	5230	5230	5230	225
419	20231107	131500	712550220	5230	5230	5230	5230	0
420	20231107	131400	712550220	5230	5230	5230	5230	0
421	20231107	131300	712550220	5230	5230	5230	5220	630
422	20231107	131200	709255370	5220	5220	5230	5220	150
423	20231107	131100	708472130	5230	5230	5230	5230	42
424	20231107	131000	708252470	5230	5230	5230	5230	0
425	20231107	130900	708252470	5230	5230	5230	5230	8
426	20231107	130800	708210630	5230	5230	5230	5220	248
427	20231107	130700	706914540	5230	5230	5230	5230	0
428	20231107	130600	706914540	5230	5220	5230	5220	51
429	20231107	130500	706647820	5220	5220	5220	5220	28
430	20231107	130400	706501660	5210	5210	5210	5210	1
431	20231107	130300	706496450	5220	5220	5220	5220	300
432	20231107	130200	704930450	5230	5230	5230	5230	0
433	20231107	130100	704930450	5230	5230	5230	5230	0
434	20231107	130000	704930450	5230	5230	5230	5230	0
435	20231107	125900	704930450	5230	5220	5230	5220	528
436	20231107	125800	702174280	5220	5220	5230	5220	214
437	20231107	125700	701057190	5230	5230	5230	5230	0
438	20231107	125600	701057190	5230	5230	5230	5230	0
439	20231107	125500	701057190	5230	5220	5230	5220	2
440	20231107	125400	701046740	5230	5230	5230	5230	20
441	20231107	125300	700942140	5230	5230	5230	5230	11
442	20231107	125200	700884610	5220	5220	5220	5220	569
443	20231107	125100	697914430	5220	5220	5220	5220	0
444	20231107	125000	697914430	5220	5220	5220	5220	1
445	20231107	124900	697909210	5220	5220	5230	5220	422
446	20231107	124800	695706360	5230	5230	5230	5230	0
447	20231107	124700	695706360	5230	5230	5230	5230	0
448	20231107	124600	695706360	5230	5230	5230	5230	0
449	20231107	124500	695706360	5230	5230	5230	5230	0
450	20231107	124400	695706360	5230	5220	5230	5220	197
451	20231107	124300	694678010	5220	5220	5220	5210	526
452	20231107	124200	691936330	5220	5220	5220	5220	2
453	20231107	124100	691925890	5210	5210	5210	5210	12
454	20231107	124000	691863370	5230	5220	5230	5220	64
455	20231107	123900	691529170	5230	5230	5230	5230	0
456	20231107	123800	691529170	5230	5230	5230	5230	0
457	20231107	123700	691529170	5230	5230	5230	5230	0
458	20231107	123600	691529170	5230	5230	5230	5230	17
459	20231107	123500	691440260	5230	5210	5230	5210	346
460	20231107	123400	689636080	5230	5230	5230	5230	1
461	20231107	123300	689630850	5230	5230	5230	5230	1
462	20231107	123200	689625620	5230	5230	5230	5230	503
463	20231107	123100	686994930	5230	5230	5230	5230	2
464	20231107	123000	686984470	5230	5230	5230	5230	0
465	20231107	122900	686984470	5230	5230	5230	5230	0
466	20231107	122800	686984470	5230	5230	5230	5230	3
467	20231107	122700	686968780	5230	5230	5230	5230	34
468	20231107	122600	686790960	5230	5220	5230	5220	111
469	20231107	122500	686211490	5220	5200	5220	5200	521
470	20231107	122400	683502230	5220	5200	5220	5200	739
471	20231107	122300	679659260	5200	5200	5200	5200	611
472	20231107	122200	676482060	5210	5210	5210	5210	0
473	20231107	122100	676482060	5210	5200	5210	5200	676
474	20231107	122000	672966840	5200	5200	5200	5200	267
475	20231107	121900	671578440	5200	5200	5200	5200	200
476	20231107	121800	670538440	5200	5200	5200	5200	3
477	20231107	121700	670522840	5190	5190	5190	5190	619
478	20231107	121600	667310230	5190	5190	5190	5180	406
479	20231107	121500	665206090	5180	5200	5200	5180	3105
480	20231107	121400	649117020	5200	5200	5200	5200	550
481	20231107	121300	646257020	5200	5190	5200	5190	2153
482	20231107	121200	635082930	5200	5210	5210	5190	917
483	20231107	121100	630323590	5200	5190	5210	5190	575
484	20231107	121000	627336970	5200	5210	5220	5200	5854
485	20231107	120900	596894040	5210	5210	5230	5210	214
486	20231107	120800	595779040	5210	5240	5240	5210	60
487	20231107	120700	595464940	5240	5240	5240	5210	11
488	20231107	120600	595407420	5210	5210	5210	5210	719
489	20231107	120500	591661430	5240	5210	5240	5210	2516
490	20231107	120400	578552920	5240	5240	5240	5240	0
491	20231107	120300	578552920	5240	5220	5240	5220	4
492	20231107	120200	578531980	5240	5240	5240	5240	0
493	20231107	120100	578531980	5240	5240	5240	5240	0
494	20231107	120000	578531980	5240	5240	5240	5240	0
495	20231107	115900	578531980	5240	5220	5240	5220	2086
496	20231107	115800	567643000	5240	5240	5240	5240	0
497	20231107	115700	567643000	5240	5240	5240	5240	0
498	20231107	115600	567643000	5240	5240	5240	5220	1947
499	20231107	115500	557479580	5230	5240	5240	5230	202
500	20231107	115400	556423110	5250	5250	5250	5250	3
501	20231107	115300	556407360	5250	5250	5250	5250	1018
502	20231107	115200	551062860	5250	5250	5250	5250	0
503	20231107	115100	551062860	5250	5230	5250	5230	25
504	20231107	115000	550931960	5230	5230	5230	5230	0
505	20231107	114900	550931960	5230	5230	5230	5230	0
506	20231107	114800	550931960	5230	5230	5230	5230	10
507	20231107	114700	550879660	5220	5220	5240	5220	307
508	20231107	114600	549277100	5220	5220	5220	5220	0
509	20231107	114500	549277100	5220	5220	5220	5220	17
510	20231107	114400	549188360	5230	5230	5230	5230	210
511	20231107	114300	548090060	5240	5240	5240	5240	4
512	20231107	114200	548069100	5230	5230	5230	5230	1
513	20231107	114100	548063870	5230	5230	5230	5230	1
514	20231107	114000	548058640	5230	5230	5230	5230	5
515	20231107	113900	548032490	5230	5220	5230	5220	1074
516	20231107	113800	542426190	5240	5240	5240	5240	2
517	20231107	113700	542415710	5220	5220	5220	5220	6
518	20231107	113600	542384390	5220	5230	5240	5220	78
519	20231107	113500	541976480	5240	5240	5240	5240	0
520	20231107	113400	541976480	5240	5240	5240	5240	0
521	20231107	113300	541976480	5240	5230	5240	5230	21
522	20231107	113200	541866640	5240	5240	5240	5240	135
523	20231107	113100	541159240	5240	5240	5240	5240	0
524	20231107	113000	541159240	5240	5240	5240	5240	1
525	20231107	112900	541154000	5240	5240	5240	5240	0
526	20231107	112800	541154000	5240	5240	5240	5240	0
527	20231107	112700	541154000	5240	5230	5240	5230	15
528	20231107	112600	541075430	5220	5220	5220	5220	2100
529	20231107	112500	530113430	5220	5220	5220	5220	50
530	20231107	112400	529852430	5230	5220	5230	5220	391
531	20231107	112300	527808840	5220	5230	5230	5220	4806
532	20231107	112200	502720960	5230	5230	5230	5230	200
533	20231107	112100	501674960	5230	5230	5230	5230	755
534	20231107	112000	497726310	5230	5230	5230	5230	5166
535	20231107	111900	470708130	5240	5230	5240	5230	14
536	20231107	111800	470634870	5240	5250	5250	5240	536
537	20231107	111700	467826190	5250	5250	5250	5250	1
538	20231107	111600	467820940	5250	5250	5250	5250	51
539	20231107	111500	467553190	5260	5260	5260	5260	95
540	20231107	111400	467053490	5250	5240	5250	5240	116
541	20231107	111300	466445640	5240	5240	5240	5240	230
542	20231107	111200	465240440	5240	5240	5240	5240	648
543	20231107	111100	461844920	5260	5250	5260	5250	2
544	20231107	111000	461834410	5250	5250	5250	5250	1594
545	20231107	110900	453465910	5280	5280	5280	5280	0
546	20231107	110800	453465910	5280	5250	5280	5250	613
547	20231107	110700	450247570	5250	5250	5250	5250	30
548	20231107	110600	450090070	5260	5270	5270	5260	758
549	20231107	110500	446102890	5290	5290	5290	5290	3
550	20231107	110400	446087020	5290	5270	5290	5270	101
551	20231107	110300	445554730	5290	5290	5290	5290	4
552	20231107	110200	445533570	5290	5290	5290	5290	50
553	20231107	110100	445269070	5290	5270	5290	5260	330
554	20231107	110000	443532830	5270	5280	5280	5270	300
555	20231107	105900	441951770	5290	5290	5290	5290	0
556	20231107	105800	441951770	5290	5290	5290	5290	9
557	20231107	105700	441904160	5290	5290	5290	5290	1
558	20231107	105600	441898870	5290	5280	5290	5280	31
559	20231107	105500	441735180	5270	5270	5270	5270	207
560	20231107	105400	440644290	5270	5260	5270	5260	197
561	20231107	105300	439606110	5270	5270	5270	5270	0
562	20231107	105200	439606110	5270	5270	5270	5270	0
563	20231107	105100	439606110	5270	5270	5270	5270	0
564	20231107	105000	439606110	5270	5270	5270	5270	5
565	20231107	104900	439579760	5270	5270	5270	5270	95
566	20231107	104800	439079110	5280	5280	5280	5280	1020
567	20231107	104700	433693510	5280	5280	5280	5280	0
568	20231107	104600	433693510	5280	5280	5280	5280	0
569	20231107	104500	433693510	5280	5280	5280	5280	0
570	20231107	104400	433693510	5280	5270	5280	5270	8
571	20231107	104300	433651340	5260	5260	5260	5260	18
572	20231107	104200	433556660	5280	5280	5280	5280	0
573	20231107	104100	433556660	5280	5270	5280	5270	27
574	20231107	104000	433414340	5270	5260	5270	5260	338
575	20231107	103900	431634280	5270	5270	5270	5270	0
576	20231107	103800	431634280	5270	5270	5270	5270	61
577	20231107	103700	431312810	5270	5270	5270	5270	346
578	20231107	103600	429489390	5270	5280	5280	5230	4505
579	20231107	103500	405894600	5280	5280	5280	5250	3530
580	20231107	103400	387343660	5270	5270	5270	5270	0
581	20231107	103300	387343660	5270	5280	5280	5270	2000
582	20231107	103200	376803560	5300	5300	5300	5300	0
583	20231107	103100	376803560	5300	5300	5300	5300	0
584	20231107	103000	376803560	5300	5300	5300	5300	0
585	20231107	102900	376803560	5300	5270	5300	5270	3
586	20231107	102800	376787690	5300	5300	5300	5300	0
587	20231107	102700	376787690	5300	5300	5300	5300	0
588	20231107	102600	376787690	5300	5300	5300	5300	1441
589	20231107	102500	369150390	5300	5300	5300	5300	1
590	20231107	102400	369145090	5280	5300	5300	5280	238
591	20231107	102300	367888410	5300	5300	5300	5300	0
592	20231107	102200	367888410	5300	5300	5300	5300	0
593	20231107	102100	367888410	5300	5300	5300	5300	0
594	20231107	102000	367888410	5300	5300	5300	5300	0
595	20231107	101900	367888410	5300	5300	5300	5300	0
596	20231107	101800	367888410	5300	5300	5310	5300	5626
597	20231107	101700	338070600	5300	5290	5300	5290	72
598	20231107	101600	337689710	5300	5300	5300	5300	0
599	20231107	101500	337689710	5300	5300	5300	5300	0
600	20231107	101400	337689710	5300	5300	5300	5300	0
601	20231107	101300	337689710	5300	5300	5300	5300	0
602	20231107	101200	337689710	5300	5290	5300	5270	241
603	20231107	101100	336418590	5290	5270	5300	5270	42
604	20231107	101000	336196600	5300	5290	5300	5290	37
605	20231107	100900	336000860	5300	5290	5300	5290	986
606	20231107	100800	330775410	5300	5300	5300	5300	1
607	20231107	100700	330770110	5300	5300	5300	5300	0
608	20231107	100600	330770110	5300	5280	5300	5280	81
609	20231107	100500	330342390	5270	5270	5280	5270	447
610	20231107	100400	327986150	5280	5260	5280	5250	1164
611	20231107	100300	321873430	5260	5290	5290	5260	1518
612	20231107	100200	313876460	5310	5310	5310	5310	0
613	20231107	100100	313876460	5310	5300	5310	5300	820
614	20231107	100000	309530390	5300	5280	5300	5280	1113
615	20231107	095900	303644290	5280	5270	5280	5270	1571
616	20231107	095800	295361220	5270	5270	5270	5270	230
617	20231107	095700	294149120	5280	5280	5280	5280	0
618	20231107	095600	294149120	5280	5290	5290	5280	103
619	20231107	095500	293605250	5290	5270	5290	5270	408
620	20231107	095400	291448950	5300	5300	5300	5300	984
621	20231107	095300	286233750	5270	5290	5290	5270	35
622	20231107	095200	286048900	5300	5290	5300	5290	72
623	20231107	095100	285668010	5290	5290	5290	5290	10
624	20231107	095000	285615110	5290	5290	5290	5290	47
625	20231107	094900	285366480	5290	5280	5290	5280	12
626	20231107	094800	285303100	5280	5290	5290	5260	2372
627	20231107	094700	272787070	5290	5280	5290	5260	3177
628	20231107	094600	256059690	5290	5290	5290	5290	2
629	20231107	094500	256049110	5290	5270	5290	5270	134
630	20231107	094400	255342890	5290	5280	5300	5270	317
631	20231107	094300	253669050	5300	5280	5300	5280	381
632	20231107	094200	251657350	5300	5280	5300	5280	102
633	20231107	094100	251116770	5300	5290	5300	5280	867
634	20231107	094000	246538870	5310	5300	5310	5300	12
635	20231107	093900	246475260	5280	5290	5310	5280	603
636	20231107	093800	243289360	5310	5290	5310	5290	3635
637	20231107	093700	224060110	5310	5310	5310	5310	1
638	20231107	093600	224054800	5290	5300	5310	5290	212
639	20231107	093500	222931200	5300	5300	5310	5290	476
640	20231107	093400	220408270	5300	5310	5310	5300	55
641	20231107	093300	220116720	5310	5290	5310	5290	6
642	20231107	093200	220084880	5310	5320	5320	5290	647
643	20231107	093100	216662060	5280	5290	5290	5280	23
644	20231107	093000	216540400	5320	5320	5320	5320	0
645	20231107	092900	216540400	5320	5280	5320	5280	74
646	20231107	092800	216149020	5280	5310	5310	5280	101
647	20231107	092700	215612740	5320	5320	5320	5320	100
648	20231107	092600	215080740	5330	5310	5330	5310	163
649	20231107	092500	214213980	5310	5290	5310	5270	2237
650	20231107	092400	202401730	5300	5290	5300	5290	13
651	20231107	092300	202332840	5290	5320	5320	5290	371
652	20231107	092200	200369950	5320	5280	5320	5270	2709
653	20231107	092100	186045830	5290	5320	5320	5280	2001
654	20231107	092000	175426510	5320	5320	5320	5310	211
655	20231107	091900	174304000	5320	5310	5320	5290	970
656	20231107	091800	169153630	5310	5270	5310	5270	1059
657	20231107	091700	163540400	5300	5300	5300	5270	888
658	20231107	091600	158857130	5300	5300	5300	5300	270
659	20231107	091500	157426130	5300	5290	5300	5290	371
660	20231107	091400	155463480	5290	5290	5300	5290	274
661	20231107	091300	154013810	5290	5280	5300	5260	614
662	20231107	091200	150769960	5260	5280	5280	5250	1065
663	20231107	091100	145169570	5260	5280	5280	5260	449
664	20231107	091000	142806440	5260	5290	5290	5260	761
665	20231107	090900	138801880	5290	5290	5290	5270	11
666	20231107	090800	138743710	5290	5300	5300	5290	346
667	20231107	090700	136913220	5310	5300	5310	5290	220
668	20231107	090600	135747120	5290	5290	5300	5290	212
669	20231107	090500	134625330	5270	5270	5270	5260	596
670	20231107	090400	131485430	5310	5310	5310	5310	735
671	20231107	090300	127582580	5310	5260	5320	5260	638
672	20231107	090200	124226040	5260	5260	5260	5170	11419
673	20231107	090100	64690470	5270	5310	5320	5270	8107
674	20231107	090000	21778090	5330	5330	5360	5320	4090