KissMeData/226400/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204000	661777580	4165	4165	4165	4165	2014
3	20231110	203900	661777580	4165	4165	4165	4165	0
4	20231110	203800	661777580	4165	4165	4165	4165	0
5	20231110	203700	661777580	4165	4165	4165	4165	0
6	20231110	203600	661777580	4165	4165	4165	4165	0
7	20231110	203500	661777580	4165	4165	4165	4165	0
8	20231110	203400	661777580	4165	4165	4165	4165	0
9	20231110	203300	661777580	4165	4165	4165	4165	0
10	20231110	203200	661777580	4165	4165	4165	4165	0
11	20231110	203100	661777580	4165	4165	4165	4165	0
12	20231110	203000	661777580	4165	4165	4165	4165	0
13	20231110	202900	661777580	4165	4165	4165	4165	0
14	20231110	202800	661777580	4165	4165	4165	4165	0
15	20231110	202700	661777580	4165	4165	4165	4165	0
16	20231110	202600	661777580	4165	4165	4165	4165	0
17	20231110	202500	661777580	4165	4165	4165	4165	0
18	20231110	202400	661777580	4165	4165	4165	4165	0
19	20231110	202300	661777580	4165	4165	4165	4165	0
20	20231110	202200	661777580	4165	4165	4165	4165	0
21	20231110	202100	661777580	4165	4165	4165	4165	0
22	20231110	202000	661777580	4165	4165	4165	4165	0
23	20231110	201900	661777580	4165	4165	4165	4165	0
24	20231110	201800	661777580	4165	4165	4165	4165	0
25	20231110	201700	661777580	4165	4165	4165	4165	0
26	20231110	201600	661777580	4165	4165	4165	4165	0
27	20231110	201500	661777580	4165	4165	4165	4165	0
28	20231110	201400	661777580	4165	4165	4165	4165	0
29	20231110	201300	661777580	4165	4165	4165	4165	0
30	20231110	201200	661777580	4165	4165	4165	4165	0
31	20231110	201100	661777580	4165	4165	4165	4165	0
32	20231110	201000	661777580	4165	4165	4165	4165	2014
33	20231110	200900	661777580	4165	4165	4165	4165	0
34	20231110	200800	661777580	4165	4165	4165	4165	0
35	20231110	200700	661777580	4165	4165	4165	4165	0
36	20231110	200600	661777580	4165	4165	4165	4165	0
37	20231110	200500	661777580	4165	4165	4165	4165	0
38	20231110	200400	661777580	4165	4165	4165	4165	0
39	20231110	200300	661777580	4165	4165	4165	4165	0
40	20231110	200200	661777580	4165	4165	4165	4165	0
41	20231110	200100	661777580	4165	4165	4165	4165	0
42	20231110	200000	661777580	4165	4165	4165	4165	0
43	20231110	195900	661777580	4165	4165	4165	4165	0
44	20231110	195800	661777580	4165	4165	4165	4165	0
45	20231110	195700	661777580	4165	4165	4165	4165	0
46	20231110	195600	661777580	4165	4165	4165	4165	0
47	20231110	195500	661777580	4165	4165	4165	4165	0
48	20231110	195400	661777580	4165	4165	4165	4165	0
49	20231110	195300	661777580	4165	4165	4165	4165	0
50	20231110	195200	661777580	4165	4165	4165	4165	0
51	20231110	195100	661777580	4165	4165	4165	4165	0
52	20231110	195000	661777580	4165	4165	4165	4165	0
53	20231110	194900	661777580	4165	4165	4165	4165	0
54	20231110	194800	661777580	4165	4165	4165	4165	0
55	20231110	194700	661777580	4165	4165	4165	4165	0
56	20231110	194600	661777580	4165	4165	4165	4165	0
57	20231110	194500	661777580	4165	4165	4165	4165	0
58	20231110	194400	661777580	4165	4165	4165	4165	0
59	20231110	194300	661777580	4165	4165	4165	4165	0
60	20231110	194200	661777580	4165	4165	4165	4165	0
61	20231110	194100	661777580	4165	4165	4165	4165	0
62	20231110	194000	661777580	4165	4165	4165	4165	2014
63	20231110	193900	661777580	4165	4165	4165	4165	0
64	20231110	193800	661777580	4165	4165	4165	4165	0
65	20231110	193700	661777580	4165	4165	4165	4165	0
66	20231110	193600	661777580	4165	4165	4165	4165	0
67	20231110	193500	661777580	4165	4165	4165	4165	0
68	20231110	193400	661777580	4165	4165	4165	4165	0
69	20231110	193300	661777580	4165	4165	4165	4165	0
70	20231110	193200	661777580	4165	4165	4165	4165	0
71	20231110	193100	661777580	4165	4165	4165	4165	0
72	20231110	193000	661777580	4165	4165	4165	4165	0
73	20231110	192900	661777580	4165	4165	4165	4165	0
74	20231110	192800	661777580	4165	4165	4165	4165	0
75	20231110	192700	661777580	4165	4165	4165	4165	0
76	20231110	192600	661777580	4165	4165	4165	4165	0
77	20231110	192500	661777580	4165	4165	4165	4165	0
78	20231110	192400	661777580	4165	4165	4165	4165	0
79	20231110	192300	661777580	4165	4165	4165	4165	0
80	20231110	192200	661777580	4165	4165	4165	4165	0
81	20231110	192100	661777580	4165	4165	4165	4165	0
82	20231110	192000	661777580	4165	4165	4165	4165	0
83	20231110	191900	661777580	4165	4165	4165	4165	0
84	20231110	191800	661777580	4165	4165	4165	4165	0
85	20231110	191700	661777580	4165	4165	4165	4165	0
86	20231110	191600	661777580	4165	4165	4165	4165	0
87	20231110	191500	661777580	4165	4165	4165	4165	0
88	20231110	191400	661777580	4165	4165	4165	4165	0
89	20231110	191300	661777580	4165	4165	4165	4165	0
90	20231110	191200	661777580	4165	4165	4165	4165	0
91	20231110	191100	661777580	4165	4165	4165	4165	0
92	20231110	191000	661777580	4165	4165	4165	4165	2014
93	20231110	190900	661777580	4165	4165	4165	4165	0
94	20231110	190800	661777580	4165	4165	4165	4165	0
95	20231110	190700	661777580	4165	4165	4165	4165	0
96	20231110	190600	661777580	4165	4165	4165	4165	0
97	20231110	190500	661777580	4165	4165	4165	4165	0
98	20231110	190400	661777580	4165	4165	4165	4165	0
99	20231110	190300	661777580	4165	4165	4165	4165	0
100	20231110	190200	661777580	4165	4165	4165	4165	0
101	20231110	190100	661777580	4165	4165	4165	4165	0
102	20231110	190000	661777580	4165	4165	4165	4165	0
103	20231110	185900	661777580	4165	4165	4165	4165	0
104	20231110	185800	661777580	4165	4165	4165	4165	0
105	20231110	185700	661777580	4165	4165	4165	4165	0
106	20231110	185600	661777580	4165	4165	4165	4165	0
107	20231110	185500	661777580	4165	4165	4165	4165	0
108	20231110	185400	661777580	4165	4165	4165	4165	0
109	20231110	185300	661777580	4165	4165	4165	4165	0
110	20231110	185200	661777580	4165	4165	4165	4165	0
111	20231110	185100	661777580	4165	4165	4165	4165	0
112	20231110	185000	661777580	4165	4165	4165	4165	0
113	20231110	184900	661777580	4165	4165	4165	4165	0
114	20231110	184800	661777580	4165	4165	4165	4165	0
115	20231110	184700	661777580	4165	4165	4165	4165	0
116	20231110	184600	661777580	4165	4165	4165	4165	0
117	20231110	184500	661777580	4165	4165	4165	4165	0
118	20231110	184400	661777580	4165	4165	4165	4165	0
119	20231110	184300	661777580	4165	4165	4165	4165	0
120	20231110	184200	661777580	4165	4165	4165	4165	0
121	20231110	184100	661777580	4165	4165	4165	4165	0
122	20231110	184000	661777580	4165	4165	4165	4165	2014
123	20231110	183900	661777580	4165	4165	4165	4165	0
124	20231110	183800	661777580	4165	4165	4165	4165	0
125	20231110	183700	661777580	4165	4165	4165	4165	0
126	20231110	183600	661777580	4165	4165	4165	4165	0
127	20231110	183500	661777580	4165	4165	4165	4165	0
128	20231110	183400	661777580	4165	4165	4165	4165	0
129	20231110	183300	661777580	4165	4165	4165	4165	0
130	20231110	183200	661777580	4165	4165	4165	4165	0
131	20231110	183100	661777580	4165	4165	4165	4165	0
132	20231110	183000	661777580	4165	4165	4165	4165	0
133	20231110	182900	661777580	4165	4165	4165	4165	0
134	20231110	182800	661777580	4165	4165	4165	4165	0
135	20231110	182700	661777580	4165	4165	4165	4165	0
136	20231110	182600	661777580	4165	4165	4165	4165	0
137	20231110	182500	661777580	4165	4165	4165	4165	0
138	20231110	182400	661777580	4165	4165	4165	4165	0
139	20231110	182300	661777580	4165	4165	4165	4165	0
140	20231110	182200	661777580	4165	4165	4165	4165	0
141	20231110	182100	661777580	4165	4165	4165	4165	0
142	20231110	182000	661777580	4165	4165	4165	4165	0
143	20231110	181900	661777580	4165	4165	4165	4165	0
144	20231110	181800	661777580	4165	4165	4165	4165	0
145	20231110	181700	661777580	4165	4165	4165	4165	0
146	20231110	181600	661777580	4165	4165	4165	4165	0
147	20231110	181500	661777580	4165	4165	4165	4165	0
148	20231110	181400	661777580	4165	4165	4165	4165	0
149	20231110	181300	661777580	4165	4165	4165	4165	0
150	20231110	181200	661777580	4165	4165	4165	4165	0
151	20231110	181100	661777580	4165	4165	4165	4165	0
152	20231110	181000	661777580	4165	4165	4165	4165	2014
153	20231110	180900	661777580	4165	4165	4165	4165	0
154	20231110	180800	661777580	4165	4165	4165	4165	0
155	20231110	180700	661777580	4165	4165	4165	4165	0
156	20231110	180600	661777580	4165	4165	4165	4165	0
157	20231110	180500	661777580	4165	4165	4165	4165	0
158	20231110	180400	661777580	4165	4165	4165	4165	0
159	20231110	180300	661777580	4165	4165	4165	4165	0
160	20231110	180200	661777580	4165	4165	4165	4165	0
161	20231110	180100	661777580	4165	4165	4165	4165	0
162	20231110	180000	661777580	4165	4165	4165	4165	0
163	20231110	175900	661777580	4165	4165	4165	4165	0
164	20231110	175800	661777580	4165	4165	4165	4165	0
165	20231110	175700	661777580	4165	4165	4165	4165	0
166	20231110	175600	661777580	4165	4165	4165	4165	0
167	20231110	175500	661777580	4165	4165	4165	4165	0
168	20231110	175400	661777580	4165	4165	4165	4165	0
169	20231110	175300	661777580	4165	4165	4165	4165	0
170	20231110	175200	661777580	4165	4165	4165	4165	0
171	20231110	175100	661777580	4165	4165	4165	4165	0
172	20231110	175000	661777580	4165	4165	4165	4165	0
173	20231110	174900	661777580	4165	4165	4165	4165	0
174	20231110	174800	661777580	4165	4165	4165	4165	0
175	20231110	174700	661777580	4165	4165	4165	4165	0
176	20231110	174600	661777580	4165	4165	4165	4165	0
177	20231110	174500	661777580	4165	4165	4165	4165	0
178	20231110	174400	661777580	4165	4165	4165	4165	0
179	20231110	174300	661777580	4165	4165	4165	4165	0
180	20231110	174200	661777580	4165	4165	4165	4165	0
181	20231110	174100	661777580	4165	4165	4165	4165	0
182	20231110	174000	661777580	4165	4165	4165	4165	2014
183	20231110	173900	661777580	4165	4165	4165	4165	0
184	20231110	173800	661777580	4165	4165	4165	4165	0
185	20231110	173700	661777580	4165	4165	4165	4165	0
186	20231110	173600	661777580	4165	4165	4165	4165	0
187	20231110	173500	661777580	4165	4165	4165	4165	0
188	20231110	173400	661777580	4165	4165	4165	4165	0
189	20231110	173300	661777580	4165	4165	4165	4165	0
190	20231110	173200	661777580	4165	4165	4165	4165	0
191	20231110	173100	661777580	4165	4165	4165	4165	0
192	20231110	173000	661777580	4165	4165	4165	4165	0
193	20231110	172900	661777580	4165	4165	4165	4165	0
194	20231110	172800	661777580	4165	4165	4165	4165	0
195	20231110	172700	661777580	4165	4165	4165	4165	0
196	20231110	172600	661777580	4165	4165	4165	4165	0
197	20231110	172500	661777580	4165	4165	4165	4165	0
198	20231110	172400	661777580	4165	4165	4165	4165	0
199	20231110	172300	661777580	4165	4165	4165	4165	0
200	20231110	172200	661777580	4165	4165	4165	4165	0
201	20231110	172100	661777580	4165	4165	4165	4165	0
202	20231110	172000	661777580	4165	4165	4165	4165	0
203	20231110	171900	661777580	4165	4165	4165	4165	0
204	20231110	171800	661777580	4165	4165	4165	4165	0
205	20231110	171700	661777580	4165	4165	4165	4165	0
206	20231110	171600	661777580	4165	4165	4165	4165	0
207	20231110	171500	661777580	4165	4165	4165	4165	0
208	20231110	171400	661777580	4165	4165	4165	4165	0
209	20231110	171300	661777580	4165	4165	4165	4165	0
210	20231110	171200	661777580	4165	4165	4165	4165	0
211	20231110	171100	661777580	4165	4165	4165	4165	0
212	20231110	171000	661777580	4165	4165	4165	4165	2014
213	20231110	170900	661777580	4165	4165	4165	4165	0
214	20231110	170800	661777580	4165	4165	4165	4165	0
215	20231110	170700	661777580	4165	4165	4165	4165	0
216	20231110	170600	661777580	4165	4165	4165	4165	0
217	20231110	170500	661777580	4165	4165	4165	4165	0
218	20231110	170400	661777580	4165	4165	4165	4165	0
219	20231110	170300	661777580	4165	4165	4165	4165	0
220	20231110	170200	661777580	4165	4165	4165	4165	0
221	20231110	170100	661777580	4165	4165	4165	4165	0
222	20231110	170000	661777580	4165	4165	4165	4165	0
223	20231110	165900	661777580	4165	4165	4165	4165	0
224	20231110	165800	661777580	4165	4165	4165	4165	0
225	20231110	165700	661777580	4165	4165	4165	4165	0
226	20231110	165600	661777580	4165	4165	4165	4165	0
227	20231110	165500	661777580	4165	4165	4165	4165	0
228	20231110	165400	661777580	4165	4165	4165	4165	0
229	20231110	165300	661777580	4165	4165	4165	4165	0
230	20231110	165200	661777580	4165	4165	4165	4165	0
231	20231110	165100	661777580	4165	4165	4165	4165	0
232	20231110	165000	661777580	4165	4165	4165	4165	0
233	20231110	164900	661777580	4165	4165	4165	4165	0
234	20231110	164800	661777580	4165	4165	4165	4165	0
235	20231110	164700	661777580	4165	4165	4165	4165	0
236	20231110	164600	661777580	4165	4165	4165	4165	0
237	20231110	164500	661777580	4165	4165	4165	4165	0
238	20231110	164400	661777580	4165	4165	4165	4165	0
239	20231110	164300	661777580	4165	4165	4165	4165	0
240	20231110	164200	661777580	4165	4165	4165	4165	0
241	20231110	164100	661777580	4165	4165	4165	4165	0
242	20231110	164000	661777580	4165	4165	4165	4165	2014
243	20231110	163900	661777580	4165	4165	4165	4165	0
244	20231110	163800	661777580	4165	4165	4165	4165	0
245	20231110	163700	661777580	4165	4165	4165	4165	0
246	20231110	163600	661777580	4165	4165	4165	4165	0
247	20231110	163500	661777580	4165	4165	4165	4165	0
248	20231110	163400	661777580	4165	4165	4165	4165	0
249	20231110	163300	661777580	4165	4165	4165	4165	0
250	20231110	163200	661777580	4165	4165	4165	4165	0
251	20231110	163100	661777580	4165	4165	4165	4165	0
252	20231110	163000	661777580	4165	4165	4165	4165	0
253	20231110	162900	661777580	4165	4165	4165	4165	0
254	20231110	162800	661777580	4165	4165	4165	4165	0
255	20231110	162700	661777580	4165	4165	4165	4165	0
256	20231110	162600	661777580	4165	4165	4165	4165	0
257	20231110	162500	661777580	4165	4165	4165	4165	0
258	20231110	162400	661777580	4165	4165	4165	4165	0
259	20231110	162300	661777580	4165	4165	4165	4165	0
260	20231110	162200	661777580	4165	4165	4165	4165	0
261	20231110	162100	661777580	4165	4165	4165	4165	0
262	20231110	162000	661777580	4165	4165	4165	4165	0
263	20231110	161900	661777580	4165	4165	4165	4165	0
264	20231110	161800	661777580	4165	4165	4165	4165	0
265	20231110	161700	661777580	4165	4165	4165	4165	0
266	20231110	161600	661777580	4165	4165	4165	4165	0
267	20231110	161500	661777580	4165	4165	4165	4165	0
268	20231110	161400	661777580	4165	4165	4165	4165	0
269	20231110	161300	661777580	4165	4165	4165	4165	0
270	20231110	161200	661777580	4165	4165	4165	4165	0
271	20231110	161100	661777580	4165	4165	4165	4165	0
272	20231110	161000	661777580	4165	4165	4165	4165	2014
273	20231110	160900	661777580	4165	4165	4165	4165	0
274	20231110	160800	661777580	4165	4165	4165	4165	0
275	20231110	160700	661777580	4165	4165	4165	4165	0
276	20231110	160600	661777580	4165	4165	4165	4165	0
277	20231110	160500	661777580	4165	4165	4165	4165	0
278	20231110	160400	661777580	4165	4165	4165	4165	0
279	20231110	160300	661777580	4165	4165	4165	4165	0
280	20231110	160200	661777580	4165	4165	4165	4165	0
281	20231110	160100	661777580	4165	4165	4165	4165	0
282	20231110	160000	661777580	4165	4165	4165	4165	0
283	20231110	155900	661777580	4165	4165	4165	4165	0
284	20231110	155800	661777580	4165	4165	4165	4165	0
285	20231110	155700	661777580	4165	4165	4165	4165	0
286	20231110	155600	661777580	4165	4165	4165	4165	0
287	20231110	155500	661777580	4165	4165	4165	4165	0
288	20231110	155400	661777580	4165	4165	4165	4165	0
289	20231110	155300	661777580	4165	4165	4165	4165	0
290	20231110	155200	661777580	4165	4165	4165	4165	0
291	20231110	155100	661777580	4165	4165	4165	4165	0
292	20231110	155000	661777580	4165	4165	4165	4165	0
293	20231110	154900	661777580	4165	4165	4165	4165	0
294	20231110	154800	661777580	4165	4165	4165	4165	0
295	20231110	154700	661777580	4165	4165	4165	4165	0
296	20231110	154600	661777580	4165	4165	4165	4165	0
297	20231110	154500	661777580	4165	4165	4165	4165	0
298	20231110	154400	661777580	4165	4165	4165	4165	0
299	20231110	154300	661777580	4165	4165	4165	4165	0
300	20231110	154200	661777580	4165	4165	4165	4165	0
301	20231110	154100	661777580	4165	4165	4165	4165	0
302	20231110	154000	661777580	4165	4165	4165	4165	2014
303	20231110	153900	661777580	4165	4165	4165	4165	0
304	20231110	153800	661777580	4165	4165	4165	4165	0
305	20231110	153700	661777580	4165	4165	4165	4165	0
306	20231110	153600	661777580	4165	4165	4165	4165	0
307	20231110	153500	661777580	4165	4165	4165	4165	0
308	20231110	153400	661777580	4165	4165	4165	4165	0
309	20231110	153300	661777580	4165	4165	4165	4165	0
310	20231110	153200	661777580	4165	4165	4165	4165	0
311	20231110	153100	661777580	4165	4165	4165	4165	0
312	20231110	153000	661777580	4165	4165	4165	4165	2014
313	20231110	152900	653389270	4175	4175	4175	4175	0
314	20231110	152800	653389270	4175	4175	4175	4175	0
315	20231110	152700	653389270	4175	4175	4175	4175	0
316	20231110	152600	653389270	4175	4175	4175	4175	0
317	20231110	152500	653389270	4175	4175	4175	4175	0
318	20231110	152400	653389270	4175	4175	4175	4175	0
319	20231110	152300	653389270	4175	4175	4175	4175	0
320	20231110	152200	653389270	4175	4175	4175	4175	0
321	20231110	152100	653389270	4175	4175	4175	4175	0
322	20231110	152000	653389270	4175	4175	4175	4175	0
323	20231110	151900	653389270	4175	4175	4175	4175	499
324	20231110	151800	651305945	4180	4175	4180	4165	952
325	20231110	151700	647336610	4175	4175	4175	4170	633
326	20231110	151600	644696335	4175	4165	4175	4165	321
327	20231110	151500	643358090	4175	4185	4185	4165	2103
328	20231110	151400	634579265	4185	4185	4185	4185	0
329	20231110	151300	634579265	4185	4185	4185	4185	77
330	20231110	151200	634257020	4185	4185	4185	4185	100
331	20231110	151100	633838520	4185	4190	4190	4185	25
332	20231110	151000	633733820	4200	4195	4200	4190	216
333	20231110	150900	632828720	4200	4190	4200	4190	53
334	20231110	150800	632606475	4195	4190	4195	4190	38
335	20231110	150700	632447090	4190	4200	4200	4190	58
336	20231110	150600	632203500	4200	4195	4200	4195	31
337	20231110	150500	632073435	4195	4195	4200	4190	351
338	20231110	150400	630601375	4195	4200	4200	4195	46
339	20231110	150300	630408395	4195	4195	4195	4195	20
340	20231110	150200	630324495	4195	4195	4195	4195	28
341	20231110	150100	630207035	4200	4200	4200	4200	28
342	20231110	150000	630089435	4200	4195	4200	4195	128
343	20231110	145900	629552470	4200	4200	4200	4200	32
344	20231110	145800	629418070	4195	4200	4200	4195	57
345	20231110	145700	629178770	4195	4195	4195	4195	55
346	20231110	145600	628948045	4190	4195	4195	4190	58
347	20231110	145500	628704845	4195	4190	4195	4190	28
348	20231110	145400	628587520	4195	4195	4195	4195	33
349	20231110	145300	628449085	4195	4195	4195	4190	42
350	20231110	145200	628273020	4195	4195	4195	4195	76
351	20231110	145100	627954200	4195	4185	4195	4185	30
352	20231110	145000	627828495	4195	4185	4195	4185	112
353	20231110	144900	627359755	4195	4195	4195	4185	148
354	20231110	144800	626740110	4195	4195	4195	4195	27
355	20231110	144700	626626845	4195	4200	4200	4195	38
356	20231110	144600	626467385	4200	4200	4200	4195	63
357	20231110	144500	626202895	4200	4200	4200	4185	244
358	20231110	144400	625181125	4200	4210	4210	4190	328
359	20231110	144300	623806240	4210	4210	4210	4195	217
360	20231110	144200	622895580	4210	4205	4210	4200	77
361	20231110	144100	622571915	4205	4200	4205	4200	57
362	20231110	144000	622332370	4205	4205	4205	4205	27
363	20231110	143900	622218835	4205	4205	4205	4205	40
364	20231110	143800	622050635	4205	4205	4210	4195	78
365	20231110	143700	621722865	4195	4205	4205	4195	21
366	20231110	143600	621634570	4210	4215	4215	4200	2790
367	20231110	143500	609915200	4215	4215	4215	4210	55
368	20231110	143400	609683505	4215	4205	4215	4200	1001
369	20231110	143300	605478255	4220	4220	4220	4220	50
370	20231110	143200	605267255	4220	4220	4220	4220	28
371	20231110	143100	605149095	4220	4220	4220	4205	121
372	20231110	143000	604638940	4220	4210	4220	4205	670
373	20231110	142900	601816805	4215	4215	4215	4215	30
374	20231110	142800	601690355	4225	4220	4225	4210	227
375	20231110	142700	600734410	4215	4220	4220	4215	290
376	20231110	142600	599511565	4220	4225	4225	4220	63
377	20231110	142500	599245665	4220	4220	4225	4220	316
378	20231110	142400	597912140	4220	4205	4220	4205	238
379	20231110	142300	596911070	4220	4215	4220	4215	28
380	20231110	142200	596793045	4220	4220	4220	4220	29
381	20231110	142100	596670665	4220	4220	4220	4220	28
382	20231110	142000	596552505	4220	4215	4220	4210	54
383	20231110	141900	596325020	4215	4215	4215	4205	190
384	20231110	141800	595525250	4215	4220	4220	4210	46
385	20231110	141700	595331295	4220	4225	4225	4210	2012
386	20231110	141600	586851925	4230	4225	4230	4225	35
387	20231110	141500	586703910	4225	4230	4230	4225	48
388	20231110	141400	586500970	4230	4225	4230	4225	49
389	20231110	141300	586293940	4230	4230	4230	4230	27
390	20231110	141200	586179730	4230	4225	4230	4225	77
391	20231110	141100	585854155	4230	4220	4230	4220	53
392	20231110	141000	585630215	4215	4220	4220	4215	301
393	20231110	140900	584361305	4230	4220	4230	4220	105
394	20231110	140800	583918025	4220	4215	4220	4215	68
395	20231110	140700	583631230	4220	4220	4220	4220	5
396	20231110	140600	583610130	4215	4215	4215	4215	54
397	20231110	140500	583382520	4215	4215	4215	4215	0
398	20231110	140400	583382520	4215	4215	4215	4215	38
399	20231110	140300	583222350	4215	4215	4215	4215	19
400	20231110	140200	583142265	4215	4220	4220	4215	30
401	20231110	140100	583015670	4220	4215	4220	4215	31
402	20231110	140000	582885000	4220	4220	4220	4220	30
403	20231110	135900	582758400	4220	4215	4220	4215	101
404	20231110	135800	582332680	4220	4220	4220	4220	55
405	20231110	135700	582100580	4220	4215	4220	4215	58
406	20231110	135600	581855960	4215	4215	4215	4215	64
407	20231110	135500	581586200	4220	4220	4220	4215	63
408	20231110	135400	581320460	4220	4220	4220	4220	47
409	20231110	135300	581122120	4220	4220	4220	4215	59
410	20231110	135200	580873290	4220	4220	4220	4220	82
411	20231110	135100	580527250	4215	4220	4220	4215	90
412	20231110	135000	580147630	4220	4220	4220	4220	39
413	20231110	134900	579983050	4215	4220	4220	4215	35
414	20231110	134800	579835520	4215	4215	4220	4215	39
415	20231110	134700	579671080	4220	4220	4220	4220	28
416	20231110	134600	579552920	4220	4215	4220	4215	62
417	20231110	134500	579291440	4220	4220	4220	4220	38
418	20231110	134400	579131080	4220	4220	4220	4215	50
419	20231110	134300	578920180	4220	4220	4220	4220	50
420	20231110	134200	578709180	4215	4220	4220	4215	29
421	20231110	134100	578586940	4215	4215	4215	4215	47
422	20231110	134000	578388835	4220	4220	4220	4220	32
423	20231110	133900	578253795	4220	4215	4220	4215	58
424	20231110	133800	578009185	4220	4215	4220	4215	456
425	20231110	133700	576087135	4215	4215	4215	4210	70
426	20231110	133600	575792200	4215	4215	4215	4215	52
427	20231110	133500	575573020	4215	4200	4215	4200	70
428	20231110	133400	575278140	4215	4210	4215	4210	39
429	20231110	133300	575113795	4210	4210	4210	4200	250
430	20231110	133200	574063295	4210	4205	4210	4205	192
431	20231110	133100	573255130	4205	4205	4210	4205	36
432	20231110	133000	573103745	4205	4205	4205	4205	21
433	20231110	132900	573015440	4210	4210	4210	4210	28
434	20231110	132800	572897560	4210	4215	4215	4210	30
435	20231110	132700	572771255	4215	4215	4215	4215	29
436	20231110	132600	572649020	4215	4210	4215	4205	499
437	20231110	132500	570548370	4210	4210	4210	4210	28
438	20231110	132400	570430490	4210	4215	4215	4210	73
439	20231110	132300	570123120	4210	4195	4210	4195	185
440	20231110	132200	569344365	4195	4180	4200	4180	567
441	20231110	132100	566973770	4180	4175	4180	4175	3666
442	20231110	132000	551650030	4180	4180	4180	4180	1459
443	20231110	131900	545551410	4180	4180	4180	4175	53
444	20231110	131800	545329990	4180	4180	4180	4180	28
445	20231110	131700	545212950	4180	4175	4180	4175	349
446	20231110	131600	543755680	4180	4180	4180	4180	44
447	20231110	131500	543571760	4175	4180	4180	4175	26
448	20231110	131400	543463190	4175	4180	4180	4175	457
449	20231110	131300	541555170	4175	4180	4180	4175	160
450	20231110	131200	540887030	4180	4180	4180	4180	41
451	20231110	131100	540715650	4175	4180	4180	4175	33
452	20231110	131000	540577815	4175	4175	4180	4175	140
453	20231110	130900	539993305	4175	4175	4175	4175	0
454	20231110	130800	539993305	4175	4190	4195	4175	1846
455	20231110	130700	532279050	4195	4195	4195	4195	28
456	20231110	130600	532161590	4195	4180	4195	4180	428
457	20231110	130500	530370265	4195	4200	4200	4195	38
458	20231110	130400	530210805	4195	4195	4200	4195	51
459	20231110	130300	529996855	4190	4190	4190	4190	31
460	20231110	130200	529866965	4190	4190	4190	4190	34
461	20231110	130100	529724505	4190	4190	4190	4185	28
462	20231110	130000	529607300	4185	4185	4185	4185	98
463	20231110	125900	529197170	4180	4180	4180	4180	33
464	20231110	125800	529059230	4180	4180	4180	4180	10
465	20231110	125700	529017430	4175	4180	4180	4175	30
466	20231110	125600	528892155	4180	4180	4180	4180	0
467	20231110	125500	528892155	4180	4180	4180	4180	12
468	20231110	125400	528841995	4180	4180	4180	4180	6
469	20231110	125300	528816915	4175	4180	4180	4175	37
470	20231110	125200	528662365	4180	4180	4180	4180	5
471	20231110	125100	528641465	4185	4180	4185	4180	36
472	20231110	125000	528490980	4180	4175	4180	4175	26
473	20231110	124900	528382425	4175	4175	4175	4175	0
474	20231110	124800	528382425	4175	4180	4180	4175	31
475	20231110	124700	528252995	4185	4185	4185	4185	0
476	20231110	124600	528252995	4185	4185	4185	4185	0
477	20231110	124500	528252995	4185	4180	4185	4180	10
478	20231110	124400	528211190	4180	4180	4180	4175	43
479	20231110	124300	528031580	4175	4175	4175	4175	26
480	20231110	124200	527923030	4180	4180	4180	4180	2
481	20231110	124100	527914670	4175	4180	4180	4175	8
482	20231110	124000	527881265	4185	4180	4185	4180	4
483	20231110	123900	527864540	4180	4180	4180	4180	195
484	20231110	123800	527049440	4185	4185	4185	4185	287
485	20231110	123700	525848345	4185	4180	4185	4180	93
486	20231110	123600	525459600	4180	4180	4180	4180	37
487	20231110	123500	525304940	4180	4180	4180	4180	13
488	20231110	123400	525250600	4180	4180	4180	4180	2
489	20231110	123300	525242240	4175	4170	4175	4170	174
490	20231110	123200	524516290	4170	4170	4170	4170	20
491	20231110	123100	524432890	4175	4170	4175	4170	123
492	20231110	123000	523919965	4170	4170	4170	4170	10
493	20231110	122900	523878265	4170	4170	4170	4170	5
494	20231110	122800	523857415	4170	4170	4170	4165	72
495	20231110	122700	523557285	4165	4165	4165	4165	0
496	20231110	122600	523557285	4165	4165	4165	4165	516
497	20231110	122500	521408145	4165	4165	4165	4165	0
498	20231110	122400	521408145	4165	4165	4165	4165	0
499	20231110	122300	521408145	4165	4165	4165	4165	15
500	20231110	122200	521345670	4185	4160	4185	4160	829
501	20231110	122100	517894755	4165	4165	4165	4165	252
502	20231110	122000	516845175	4170	4170	4170	4170	0
503	20231110	121900	516845175	4170	4170	4170	4165	30
504	20231110	121800	516720210	4165	4170	4170	4165	23
505	20231110	121700	516624410	4170	4170	4170	4165	37
506	20231110	121600	516470245	4170	4170	4170	4170	72
507	20231110	121500	516170005	4170	4180	4180	4170	227
508	20231110	121400	515222320	4185	4180	4185	4180	27
509	20231110	121300	515109455	4185	4185	4185	4185	2
510	20231110	121200	515101085	4190	4190	4190	4190	3
511	20231110	121100	515088515	4195	4185	4195	4185	75
512	20231110	121000	514774520	4185	4185	4185	4180	24
513	20231110	120900	514674185	4185	4180	4185	4175	503
514	20231110	120800	512573840	4185	4185	4185	4180	31
515	20231110	120700	512444235	4185	4185	4185	4185	10
516	20231110	120600	512402385	4180	4185	4185	4180	28
517	20231110	120500	512285335	4185	4190	4190	4185	5
518	20231110	120400	512264405	4190	4185	4190	4180	21
519	20231110	120300	512176600	4185	4185	4185	4185	2
520	20231110	120200	512168230	4190	4190	4195	4185	1005
521	20231110	120100	507957580	4190	4200	4200	4190	4251
522	20231110	120000	490105610	4215	4215	4215	4215	0
523	20231110	115900	490105610	4215	4205	4215	4200	180
524	20231110	115800	489348810	4205	4205	4205	4205	0
525	20231110	115700	489348810	4205	4210	4210	4200	203
526	20231110	115600	488496190	4205	4205	4205	4205	0
527	20231110	115500	488496190	4205	4210	4210	4205	2214
528	20231110	115400	479184100	4215	4215	4220	4215	385
529	20231110	115300	477561320	4220	4225	4225	4220	641
530	20231110	115200	474856295	4220	4220	4220	4220	164
531	20231110	115100	474164215	4225	4225	4225	4225	37
532	20231110	115000	474007890	4225	4225	4225	4225	161
533	20231110	114900	473327665	4225	4230	4230	4225	743
534	20231110	114800	470187275	4230	4230	4230	4230	6
535	20231110	114700	470161895	4235	4230	4235	4230	44
536	20231110	114600	469975770	4225	4225	4225	4225	29
537	20231110	114500	469853245	4230	4230	4230	4230	0
538	20231110	114400	469853245	4230	4230	4230	4230	1
539	20231110	114300	469849015	4225	4220	4225	4220	28
540	20231110	114200	469730850	4225	4225	4225	4225	448
541	20231110	114100	467838050	4215	4230	4230	4215	514
542	20231110	114000	465670965	4230	4220	4230	4220	702
543	20231110	113900	462702850	4215	4215	4215	4215	472
544	20231110	113800	460713370	4230	4220	4230	4220	80
545	20231110	113700	460375755	4215	4215	4215	4215	20
546	20231110	113600	460291455	4215	4215	4215	4215	43
547	20231110	113500	460110210	4220	4220	4220	4215	12
548	20231110	113400	460059575	4215	4215	4215	4215	21
549	20231110	113300	459971060	4220	4220	4220	4220	0
550	20231110	113200	459971060	4220	4215	4220	4215	54
551	20231110	113100	459743440	4220	4220	4220	4220	0
552	20231110	113000	459743440	4220	4215	4220	4215	47
553	20231110	112900	459545330	4220	4215	4295	4205	12334
554	20231110	112800	407259275	4210	4210	4210	4210	30
555	20231110	112700	407132975	4215	4215	4215	4210	19
556	20231110	112600	407052895	4220	4220	4220	4220	0
557	20231110	112500	407052895	4220	4215	4220	4215	29
558	20231110	112400	406930655	4220	4215	4220	4215	21
559	20231110	112300	406842135	4215	4220	4220	4215	5
560	20231110	112200	406821055	4215	4215	4215	4215	0
561	20231110	112100	406821055	4215	4215	4215	4215	34
562	20231110	112000	406677745	4215	4215	4215	4215	0
563	20231110	111900	406677745	4215	4215	4215	4215	19
564	20231110	111800	406597660	4215	4215	4215	4215	0
565	20231110	111700	406597660	4215	4215	4215	4215	29
566	20231110	111600	406475425	4215	4215	4215	4215	23
567	20231110	111500	406378480	4215	4215	4215	4215	0
568	20231110	111400	406378480	4215	4215	4215	4215	48
569	20231110	111300	406176160	4215	4205	4215	4205	80
570	20231110	111200	405839705	4205	4205	4205	4205	0
571	20231110	111100	405839705	4205	4210	4215	4205	960
572	20231110	111000	401798105	4215	4220	4220	4215	286
573	20231110	110900	400592610	4220	4220	4220	4220	12
574	20231110	110800	400541970	4215	4220	4220	4215	479
575	20231110	110700	398522980	4220	4215	4220	4215	38
576	20231110	110600	398362805	4215	4215	4215	4215	0
577	20231110	110500	398362805	4215	4220	4220	4215	688
578	20231110	110400	395459550	4225	4225	4225	4215	1594
579	20231110	110300	388733275	4230	4225	4240	4225	2074
580	20231110	110200	379970385	4235	4235	4235	4235	2
581	20231110	110100	379961915	4240	4235	4240	4230	1020
582	20231110	110000	375647090	4230	4235	4235	4230	1001
583	20231110	105900	371412830	4235	4235	4240	4230	529
584	20231110	105800	369174985	4230	4235	4235	4230	538
585	20231110	105700	366896630	4250	4245	4250	4240	3094
586	20231110	105600	353777085	4250	4250	4250	4250	11
587	20231110	105500	353730335	4255	4255	4255	4255	0
588	20231110	105400	353730335	4255	4255	4255	4255	1
589	20231110	105300	353726080	4250	4250	4250	4250	0
590	20231110	105200	353726080	4250	4255	4255	4250	575
591	20231110	105100	351281105	4270	4270	4270	4270	0
592	20231110	105000	351281105	4270	4255	4270	4255	318
593	20231110	104900	349927985	4255	4245	4255	4245	28
594	20231110	104800	349809110	4240	4240	4240	4240	0
595	20231110	104700	349809110	4240	4250	4250	4240	227
596	20231110	104600	348846380	4250	4240	4250	4240	3535
597	20231110	104500	333851890	4235	4240	4240	4230	733
598	20231110	104400	330744825	4240	4230	4240	4230	47
599	20231110	104300	330546005	4230	4250	4250	4230	7446
600	20231110	104200	298976670	4255	4255	4255	4255	1
601	20231110	104100	298972415	4255	4255	4255	4255	0
602	20231110	104000	298972415	4255	4250	4255	4250	3
603	20231110	103900	298959660	4250	4250	4250	4250	0
604	20231110	103800	298959660	4250	4250	4250	4250	0
605	20231110	103700	298959660	4250	4250	4250	4250	180
606	20231110	103600	298194660	4250	4250	4250	4250	85
607	20231110	103500	297833410	4255	4255	4255	4255	551
608	20231110	103400	295488905	4250	4255	4255	4250	1492
609	20231110	103300	289147215	4260	4260	4260	4260	100
610	20231110	103200	288721215	4255	4260	4260	4255	290
611	20231110	103100	287486150	4270	4270	4270	4270	61
612	20231110	103000	287225680	4270	4270	4270	4270	519
613	20231110	102900	285009550	4275	4275	4275	4275	5
614	20231110	102800	284988175	4275	4275	4275	4275	96
615	20231110	102700	284577775	4275	4275	4275	4275	0
616	20231110	102600	284577775	4275	4275	4275	4275	0
617	20231110	102500	284577775	4275	4275	4275	4275	0
618	20231110	102400	284577775	4275	4275	4275	4275	200
619	20231110	102300	283722775	4275	4255	4275	4255	803
620	20231110	102200	280295845	4255	4250	4255	4250	913
621	20231110	102100	276415590	4255	4255	4255	4255	201
622	20231110	102000	275560335	4250	4245	4250	4245	501
623	20231110	101900	273431455	4245	4245	4245	4245	0
624	20231110	101800	273431455	4245	4250	4250	4245	270
625	20231110	101700	272285210	4250	4250	4250	4250	0
626	20231110	101600	272285210	4250	4245	4250	4245	1515
627	20231110	101500	265849900	4250	4250	4250	4250	294
628	20231110	101400	264600400	4250	4250	4250	4250	300
629	20231110	101300	263325400	4255	4255	4255	4255	167
630	20231110	101200	262614815	4255	4260	4270	4255	1225
631	20231110	101100	257392575	4260	4275	4275	4260	2069
632	20231110	101000	248568395	4280	4290	4290	4280	1402
633	20231110	100900	242565455	4290	4285	4290	4280	1322
634	20231110	100800	236900970	4285	4260	4295	4260	4722
635	20231110	100700	216729435	4260	4240	4260	4240	670
636	20231110	100600	213885845	4240	4240	4240	4230	2436
637	20231110	100500	203564385	4235	4230	4235	4220	244
638	20231110	100400	202531830	4220	4225	4235	4220	1194
639	20231110	100300	197484430	4215	4210	4215	4205	464
640	20231110	100200	195530660	4200	4185	4260	4185	525
641	20231110	100100	193307205	4185	4190	4190	4185	1702
642	20231110	100000	186181490	4190	4195	4195	4190	590
643	20231110	095900	183708840	4195	4195	4195	4195	46
644	20231110	095800	183515870	4195	4195	4200	4195	794
645	20231110	095700	180184805	4200	4200	4200	4200	2
646	20231110	095600	180176405	4200	4200	4200	4200	661
647	20231110	095500	177400205	4185	4180	4200	4180	931
648	20231110	095400	173499070	4190	4215	4215	4175	2072
649	20231110	095300	164806210	4210	4220	4220	4210	1706
650	20231110	095200	157612405	4220	4195	4220	4195	492
651	20231110	095100	155545980	4200	4165	4200	4165	2243
652	20231110	095000	146161515	4165	4175	4175	4165	499
653	20231110	094900	144083055	4175	4175	4175	4175	8
654	20231110	094800	144049655	4175	4170	4175	4160	218
655	20231110	094700	143140530	4160	4170	4170	4160	5
656	20231110	094600	143119710	4165	4165	4165	4165	250
657	20231110	094500	142078460	4155	4145	4155	4145	274
658	20231110	094400	140940000	4140	4140	4140	4140	0
659	20231110	094300	140940000	4140	4140	4140	4140	0
660	20231110	094200	140940000	4140	4140	4140	4140	0
661	20231110	094100	140940000	4140	4150	4150	4140	237
662	20231110	094000	139957450	4140	4125	4140	4125	330
663	20231110	093900	138591700	4125	4140	4140	4125	12564
664	20231110	093800	86647750	4140	4140	4140	4140	50
665	20231110	093700	86440750	4140	4150	4150	4140	570
666	20231110	093600	84078850	4155	4155	4155	4155	50
667	20231110	093500	83871100	4155	4150	4155	4150	18
668	20231110	093400	83796370	4145	4145	4145	4145	44
669	20231110	093300	83613990	4140	4140	4150	4140	834
670	20231110	093200	80160730	4140	4140	4140	4140	10
671	20231110	093100	80119330	4140	4140	4140	4140	134
672	20231110	093000	79564570	4140	4140	4140	4140	1000
673	20231110	092900	75424570	4145	4150	4150	4145	536
674	20231110	092800	73202350	4150	4150	4150	4150	10
675	20231110	092700	73160850	4150	4150	4150	4150	30
676	20231110	092600	73036350	4150	4140	4150	4140	282
677	20231110	092500	71868620	4140	4140	4140	4140	842
678	20231110	092400	68382740	4140	4140	4155	4140	1432
679	20231110	092300	62444220	4140	4130	4140	4130	66
680	20231110	092200	62171480	4130	4130	4130	4130	329
681	20231110	092100	60812710	4130	4130	4130	4130	111
682	20231110	092000	60354280	4130	4130	4130	4130	0
683	20231110	091900	60354280	4130	4135	4135	4130	582
684	20231110	091800	57948460	4130	4140	4140	4130	2827
685	20231110	091700	46263710	4140	4140	4140	4140	0
686	20231110	091600	46263710	4140	4145	4155	4140	1289
687	20231110	091500	40920150	4135	4135	4135	4135	40
688	20231110	091400	40754750	4140	4140	4140	4140	329
689	20231110	091300	39392690	4140	4155	4155	4140	3789
690	20231110	091200	23655790	4160	4170	4170	4160	475
691	20231110	091100	21678695	4175	4175	4175	4175	4
692	20231110	091000	21661995	4175	4165	4175	4165	610
693	20231110	090900	19118550	4155	4155	4155	4155	186
694	20231110	090800	18345720	4155	4155	4155	4155	0
695	20231110	090700	18345720	4155	4155	4155	4155	0
696	20231110	090600	18345720	4155	4170	4170	4155	293
697	20231110	090500	17125305	4170	4175	4175	4160	437
698	20231110	090400	15306575	4170	4190	4190	4170	326
699	20231110	090300	13942270	4215	4215	4215	4215	15
700	20231110	090200	13879045	4190	4190	4190	4190	5
701	20231110	090100	13858095	4160	4160	4160	4160	0
702	20231110	090000	13858095	4160	4200	4210	4110	3339