KissMeData/357430/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211100	205130115	2430	2430	2430	2430	1455
3	20231107	211000	205130115	2430	2430	2430	2430	0
4	20231107	210900	205130115	2430	2430	2430	2430	0
5	20231107	210800	205130115	2430	2430	2430	2430	0
6	20231107	210700	205130115	2430	2430	2430	2430	0
7	20231107	210600	205130115	2430	2430	2430	2430	0
8	20231107	210500	205130115	2430	2430	2430	2430	0
9	20231107	210400	205130115	2430	2430	2430	2430	0
10	20231107	210300	205130115	2430	2430	2430	2430	0
11	20231107	210200	205130115	2430	2430	2430	2430	0
12	20231107	210100	205130115	2430	2430	2430	2430	0
13	20231107	210000	205130115	2430	2430	2430	2430	0
14	20231107	205900	205130115	2430	2430	2430	2430	0
15	20231107	205800	205130115	2430	2430	2430	2430	0
16	20231107	205700	205130115	2430	2430	2430	2430	0
17	20231107	205600	205130115	2430	2430	2430	2430	0
18	20231107	205500	205130115	2430	2430	2430	2430	0
19	20231107	205400	205130115	2430	2430	2430	2430	0
20	20231107	205300	205130115	2430	2430	2430	2430	0
21	20231107	205200	205130115	2430	2430	2430	2430	0
22	20231107	205100	205130115	2430	2430	2430	2430	0
23	20231107	205000	205130115	2430	2430	2430	2430	0
24	20231107	204900	205130115	2430	2430	2430	2430	0
25	20231107	204800	205130115	2430	2430	2430	2430	0
26	20231107	204700	205130115	2430	2430	2430	2430	0
27	20231107	204600	205130115	2430	2430	2430	2430	0
28	20231107	204500	205130115	2430	2430	2430	2430	0
29	20231107	204400	205130115	2430	2430	2430	2430	0
30	20231107	204300	205130115	2430	2430	2430	2430	0
31	20231107	204200	205130115	2430	2430	2430	2430	0
32	20231107	204100	205130115	2430	2430	2430	2430	1455
33	20231107	204000	205130115	2430	2430	2430	2430	0
34	20231107	203900	205130115	2430	2430	2430	2430	0
35	20231107	203800	205130115	2430	2430	2430	2430	0
36	20231107	203700	205130115	2430	2430	2430	2430	0
37	20231107	203600	205130115	2430	2430	2430	2430	0
38	20231107	203500	205130115	2430	2430	2430	2430	0
39	20231107	203400	205130115	2430	2430	2430	2430	0
40	20231107	203300	205130115	2430	2430	2430	2430	0
41	20231107	203200	205130115	2430	2430	2430	2430	0
42	20231107	203100	205130115	2430	2430	2430	2430	0
43	20231107	203000	205130115	2430	2430	2430	2430	0
44	20231107	202900	205130115	2430	2430	2430	2430	0
45	20231107	202800	205130115	2430	2430	2430	2430	0
46	20231107	202700	205130115	2430	2430	2430	2430	0
47	20231107	202600	205130115	2430	2430	2430	2430	0
48	20231107	202500	205130115	2430	2430	2430	2430	0
49	20231107	202400	205130115	2430	2430	2430	2430	0
50	20231107	202300	205130115	2430	2430	2430	2430	0
51	20231107	202200	205130115	2430	2430	2430	2430	0
52	20231107	202100	205130115	2430	2430	2430	2430	0
53	20231107	202000	205130115	2430	2430	2430	2430	0
54	20231107	201900	205130115	2430	2430	2430	2430	0
55	20231107	201800	205130115	2430	2430	2430	2430	0
56	20231107	201700	205130115	2430	2430	2430	2430	0
57	20231107	201600	205130115	2430	2430	2430	2430	0
58	20231107	201500	205130115	2430	2430	2430	2430	0
59	20231107	201400	205130115	2430	2430	2430	2430	0
60	20231107	201300	205130115	2430	2430	2430	2430	0
61	20231107	201200	205130115	2430	2430	2430	2430	0
62	20231107	201100	205130115	2430	2430	2430	2430	1455
63	20231107	201000	205130115	2430	2430	2430	2430	0
64	20231107	200900	205130115	2430	2430	2430	2430	0
65	20231107	200800	205130115	2430	2430	2430	2430	0
66	20231107	200700	205130115	2430	2430	2430	2430	0
67	20231107	200600	205130115	2430	2430	2430	2430	0
68	20231107	200500	205130115	2430	2430	2430	2430	0
69	20231107	200400	205130115	2430	2430	2430	2430	0
70	20231107	200300	205130115	2430	2430	2430	2430	0
71	20231107	200200	205130115	2430	2430	2430	2430	0
72	20231107	200100	205130115	2430	2430	2430	2430	0
73	20231107	200000	205130115	2430	2430	2430	2430	0
74	20231107	195900	205130115	2430	2430	2430	2430	0
75	20231107	195800	205130115	2430	2430	2430	2430	0
76	20231107	195700	205130115	2430	2430	2430	2430	0
77	20231107	195600	205130115	2430	2430	2430	2430	0
78	20231107	195500	205130115	2430	2430	2430	2430	0
79	20231107	195400	205130115	2430	2430	2430	2430	0
80	20231107	195300	205130115	2430	2430	2430	2430	0
81	20231107	195200	205130115	2430	2430	2430	2430	0
82	20231107	195100	205130115	2430	2430	2430	2430	0
83	20231107	195000	205130115	2430	2430	2430	2430	0
84	20231107	194900	205130115	2430	2430	2430	2430	0
85	20231107	194800	205130115	2430	2430	2430	2430	0
86	20231107	194700	205130115	2430	2430	2430	2430	0
87	20231107	194600	205130115	2430	2430	2430	2430	0
88	20231107	194500	205130115	2430	2430	2430	2430	0
89	20231107	194400	205130115	2430	2430	2430	2430	0
90	20231107	194300	205130115	2430	2430	2430	2430	0
91	20231107	194200	205130115	2430	2430	2430	2430	0
92	20231107	194100	205130115	2430	2430	2430	2430	1455
93	20231107	194000	205130115	2430	2430	2430	2430	0
94	20231107	193900	205130115	2430	2430	2430	2430	0
95	20231107	193800	205130115	2430	2430	2430	2430	0
96	20231107	193700	205130115	2430	2430	2430	2430	0
97	20231107	193600	205130115	2430	2430	2430	2430	0
98	20231107	193500	205130115	2430	2430	2430	2430	0
99	20231107	193400	205130115	2430	2430	2430	2430	0
100	20231107	193300	205130115	2430	2430	2430	2430	0
101	20231107	193200	205130115	2430	2430	2430	2430	0
102	20231107	193100	205130115	2430	2430	2430	2430	0
103	20231107	193000	205130115	2430	2430	2430	2430	0
104	20231107	192900	205130115	2430	2430	2430	2430	0
105	20231107	192800	205130115	2430	2430	2430	2430	0
106	20231107	192700	205130115	2430	2430	2430	2430	0
107	20231107	192600	205130115	2430	2430	2430	2430	0
108	20231107	192500	205130115	2430	2430	2430	2430	0
109	20231107	192400	205130115	2430	2430	2430	2430	0
110	20231107	192300	205130115	2430	2430	2430	2430	0
111	20231107	192200	205130115	2430	2430	2430	2430	0
112	20231107	192100	205130115	2430	2430	2430	2430	0
113	20231107	192000	205130115	2430	2430	2430	2430	0
114	20231107	191900	205130115	2430	2430	2430	2430	0
115	20231107	191800	205130115	2430	2430	2430	2430	0
116	20231107	191700	205130115	2430	2430	2430	2430	0
117	20231107	191600	205130115	2430	2430	2430	2430	0
118	20231107	191500	205130115	2430	2430	2430	2430	0
119	20231107	191400	205130115	2430	2430	2430	2430	0
120	20231107	191300	205130115	2430	2430	2430	2430	0
121	20231107	191200	205130115	2430	2430	2430	2430	0
122	20231107	191100	205130115	2430	2430	2430	2430	1455
123	20231107	191000	205130115	2430	2430	2430	2430	0
124	20231107	190900	205130115	2430	2430	2430	2430	0
125	20231107	190800	205130115	2430	2430	2430	2430	0
126	20231107	190700	205130115	2430	2430	2430	2430	0
127	20231107	190600	205130115	2430	2430	2430	2430	0
128	20231107	190500	205130115	2430	2430	2430	2430	0
129	20231107	190400	205130115	2430	2430	2430	2430	0
130	20231107	190300	205130115	2430	2430	2430	2430	0
131	20231107	190200	205130115	2430	2430	2430	2430	0
132	20231107	190100	205130115	2430	2430	2430	2430	0
133	20231107	190000	205130115	2430	2430	2430	2430	0
134	20231107	185900	205130115	2430	2430	2430	2430	0
135	20231107	185800	205130115	2430	2430	2430	2430	0
136	20231107	185700	205130115	2430	2430	2430	2430	0
137	20231107	185600	205130115	2430	2430	2430	2430	0
138	20231107	185500	205130115	2430	2430	2430	2430	0
139	20231107	185400	205130115	2430	2430	2430	2430	0
140	20231107	185300	205130115	2430	2430	2430	2430	0
141	20231107	185200	205130115	2430	2430	2430	2430	0
142	20231107	185100	205130115	2430	2430	2430	2430	0
143	20231107	185000	205130115	2430	2430	2430	2430	0
144	20231107	184900	205130115	2430	2430	2430	2430	0
145	20231107	184800	205130115	2430	2430	2430	2430	0
146	20231107	184700	205130115	2430	2430	2430	2430	0
147	20231107	184600	205130115	2430	2430	2430	2430	0
148	20231107	184500	205130115	2430	2430	2430	2430	0
149	20231107	184400	205130115	2430	2430	2430	2430	0
150	20231107	184300	205130115	2430	2430	2430	2430	0
151	20231107	184200	205130115	2430	2430	2430	2430	0
152	20231107	184100	205130115	2430	2430	2430	2430	1455
153	20231107	184000	205130115	2430	2430	2430	2430	0
154	20231107	183900	205130115	2430	2430	2430	2430	0
155	20231107	183800	205130115	2430	2430	2430	2430	0
156	20231107	183700	205130115	2430	2430	2430	2430	0
157	20231107	183600	205130115	2430	2430	2430	2430	0
158	20231107	183500	205130115	2430	2430	2430	2430	0
159	20231107	183400	205130115	2430	2430	2430	2430	0
160	20231107	183300	205130115	2430	2430	2430	2430	0
161	20231107	183200	205130115	2430	2430	2430	2430	0
162	20231107	183100	205130115	2430	2430	2430	2430	0
163	20231107	183000	205130115	2430	2430	2430	2430	0
164	20231107	182900	205130115	2430	2430	2430	2430	0
165	20231107	182800	205130115	2430	2430	2430	2430	0
166	20231107	182700	205130115	2430	2430	2430	2430	0
167	20231107	182600	205130115	2430	2430	2430	2430	0
168	20231107	182500	205130115	2430	2430	2430	2430	0
169	20231107	182400	205130115	2430	2430	2430	2430	0
170	20231107	182300	205130115	2430	2430	2430	2430	0
171	20231107	182200	205130115	2430	2430	2430	2430	0
172	20231107	182100	205130115	2430	2430	2430	2430	0
173	20231107	182000	205130115	2430	2430	2430	2430	0
174	20231107	181900	205130115	2430	2430	2430	2430	0
175	20231107	181800	205130115	2430	2430	2430	2430	0
176	20231107	181700	205130115	2430	2430	2430	2430	0
177	20231107	181600	205130115	2430	2430	2430	2430	0
178	20231107	181500	205130115	2430	2430	2430	2430	0
179	20231107	181400	205130115	2430	2430	2430	2430	0
180	20231107	181300	205130115	2430	2430	2430	2430	0
181	20231107	181200	205130115	2430	2430	2430	2430	0
182	20231107	181100	205130115	2430	2430	2430	2430	1455
183	20231107	181000	205130115	2430	2430	2430	2430	0
184	20231107	180900	205130115	2430	2430	2430	2430	0
185	20231107	180800	205130115	2430	2430	2430	2430	0
186	20231107	180700	205130115	2430	2430	2430	2430	0
187	20231107	180600	205130115	2430	2430	2430	2430	0
188	20231107	180500	205130115	2430	2430	2430	2430	0
189	20231107	180400	205130115	2430	2430	2430	2430	0
190	20231107	180300	205130115	2430	2430	2430	2430	0
191	20231107	180200	205130115	2430	2430	2430	2430	0
192	20231107	180100	205130115	2430	2430	2430	2430	0
193	20231107	180000	205130115	2430	2430	2430	2430	0
194	20231107	175900	205130115	2430	2430	2430	2430	0
195	20231107	175800	205130115	2430	2430	2430	2430	0
196	20231107	175700	205130115	2430	2430	2430	2430	0
197	20231107	175600	205130115	2430	2430	2430	2430	0
198	20231107	175500	205130115	2430	2430	2430	2430	0
199	20231107	175400	205130115	2430	2430	2430	2430	0
200	20231107	175300	205130115	2430	2430	2430	2430	0
201	20231107	175200	205130115	2430	2430	2430	2430	0
202	20231107	175100	205130115	2430	2430	2430	2430	0
203	20231107	175000	205130115	2430	2430	2430	2430	0
204	20231107	174900	205130115	2430	2430	2430	2430	0
205	20231107	174800	205130115	2430	2430	2430	2430	0
206	20231107	174700	205130115	2430	2430	2430	2430	0
207	20231107	174600	205130115	2430	2430	2430	2430	0
208	20231107	174500	205130115	2430	2430	2430	2430	0
209	20231107	174400	205130115	2430	2430	2430	2430	0
210	20231107	174300	205130115	2430	2430	2430	2430	0
211	20231107	174200	205130115	2430	2430	2430	2430	0
212	20231107	174100	205130115	2430	2430	2430	2430	1455
213	20231107	174000	205130115	2430	2430	2430	2430	0
214	20231107	173900	205130115	2430	2430	2430	2430	0
215	20231107	173800	205130115	2430	2430	2430	2430	0
216	20231107	173700	205130115	2430	2430	2430	2430	0
217	20231107	173600	205130115	2430	2430	2430	2430	0
218	20231107	173500	205130115	2430	2430	2430	2430	0
219	20231107	173400	205130115	2430	2430	2430	2430	0
220	20231107	173300	205130115	2430	2430	2430	2430	0
221	20231107	173200	205130115	2430	2430	2430	2430	0
222	20231107	173100	205130115	2430	2430	2430	2430	0
223	20231107	173000	205130115	2430	2430	2430	2430	0
224	20231107	172900	205130115	2430	2430	2430	2430	0
225	20231107	172800	205130115	2430	2430	2430	2430	0
226	20231107	172700	205130115	2430	2430	2430	2430	0
227	20231107	172600	205130115	2430	2430	2430	2430	0
228	20231107	172500	205130115	2430	2430	2430	2430	0
229	20231107	172400	205130115	2430	2430	2430	2430	0
230	20231107	172300	205130115	2430	2430	2430	2430	0
231	20231107	172200	205130115	2430	2430	2430	2430	0
232	20231107	172100	205130115	2430	2430	2430	2430	0
233	20231107	172000	205130115	2430	2430	2430	2430	0
234	20231107	171900	205130115	2430	2430	2430	2430	0
235	20231107	171800	205130115	2430	2430	2430	2430	0
236	20231107	171700	205130115	2430	2430	2430	2430	0
237	20231107	171600	205130115	2430	2430	2430	2430	0
238	20231107	171500	205130115	2430	2430	2430	2430	0
239	20231107	171400	205130115	2430	2430	2430	2430	0
240	20231107	171300	205130115	2430	2430	2430	2430	0
241	20231107	171200	205130115	2430	2430	2430	2430	0
242	20231107	171100	205130115	2430	2430	2430	2430	1455
243	20231107	171000	205130115	2430	2430	2430	2430	0
244	20231107	170900	205130115	2430	2430	2430	2430	0
245	20231107	170800	205130115	2430	2430	2430	2430	0
246	20231107	170700	205130115	2430	2430	2430	2430	0
247	20231107	170600	205130115	2430	2430	2430	2430	0
248	20231107	170500	205130115	2430	2430	2430	2430	0
249	20231107	170400	205130115	2430	2430	2430	2430	0
250	20231107	170300	205130115	2430	2430	2430	2430	0
251	20231107	170200	205130115	2430	2430	2430	2430	0
252	20231107	170100	205130115	2430	2430	2430	2430	0
253	20231107	170000	205130115	2430	2430	2430	2430	0
254	20231107	165900	205130115	2430	2430	2430	2430	0
255	20231107	165800	205130115	2430	2430	2430	2430	0
256	20231107	165700	205130115	2430	2430	2430	2430	0
257	20231107	165600	205130115	2430	2430	2430	2430	0
258	20231107	165500	205130115	2430	2430	2430	2430	0
259	20231107	165400	205130115	2430	2430	2430	2430	0
260	20231107	165300	205130115	2430	2430	2430	2430	0
261	20231107	165200	205130115	2430	2430	2430	2430	0
262	20231107	165100	205130115	2430	2430	2430	2430	0
263	20231107	165000	205130115	2430	2430	2430	2430	0
264	20231107	164900	205130115	2430	2430	2430	2430	0
265	20231107	164800	205130115	2430	2430	2430	2430	0
266	20231107	164700	205130115	2430	2430	2430	2430	0
267	20231107	164600	205130115	2430	2430	2430	2430	0
268	20231107	164500	205130115	2430	2430	2430	2430	0
269	20231107	164400	205130115	2430	2430	2430	2430	0
270	20231107	164300	205130115	2430	2430	2430	2430	0
271	20231107	164200	205130115	2430	2430	2430	2430	0
272	20231107	164100	205130115	2430	2430	2430	2430	1455
273	20231107	164000	205130115	2430	2430	2430	2430	0
274	20231107	163900	205130115	2430	2430	2430	2430	0
275	20231107	163800	205130115	2430	2430	2430	2430	0
276	20231107	163700	205130115	2430	2430	2430	2430	0
277	20231107	163600	205130115	2430	2430	2430	2430	0
278	20231107	163500	205130115	2430	2430	2430	2430	0
279	20231107	163400	205130115	2430	2430	2430	2430	0
280	20231107	163300	205130115	2430	2430	2430	2430	0
281	20231107	163200	205130115	2430	2430	2430	2430	0
282	20231107	163100	205130115	2430	2430	2430	2430	0
283	20231107	163000	205130115	2430	2430	2430	2430	0
284	20231107	162900	205130115	2430	2430	2430	2430	0
285	20231107	162800	205130115	2430	2430	2430	2430	0
286	20231107	162700	205130115	2430	2430	2430	2430	0
287	20231107	162600	205130115	2430	2430	2430	2430	0
288	20231107	162500	205130115	2430	2430	2430	2430	0
289	20231107	162400	205130115	2430	2430	2430	2430	0
290	20231107	162300	205130115	2430	2430	2430	2430	0
291	20231107	162200	205130115	2430	2430	2430	2430	0
292	20231107	162100	205130115	2430	2430	2430	2430	0
293	20231107	162000	205130115	2430	2430	2430	2430	0
294	20231107	161900	205130115	2430	2430	2430	2430	0
295	20231107	161800	205130115	2430	2430	2430	2430	0
296	20231107	161700	205130115	2430	2430	2430	2430	0
297	20231107	161600	205130115	2430	2430	2430	2430	0
298	20231107	161500	205130115	2430	2430	2430	2430	0
299	20231107	161400	205130115	2430	2430	2430	2430	0
300	20231107	161300	205130115	2430	2430	2430	2430	0
301	20231107	161200	205130115	2430	2430	2430	2430	0
302	20231107	161100	205130115	2430	2430	2430	2430	1455
303	20231107	161000	205130115	2430	2430	2430	2430	0
304	20231107	160900	205130115	2430	2430	2430	2430	0
305	20231107	160800	205130115	2430	2430	2430	2430	0
306	20231107	160700	205130115	2430	2430	2430	2430	0
307	20231107	160600	205130115	2430	2430	2430	2430	0
308	20231107	160500	205130115	2430	2430	2430	2430	0
309	20231107	160400	205130115	2430	2430	2430	2430	0
310	20231107	160300	205130115	2430	2430	2430	2430	0
311	20231107	160200	205130115	2430	2430	2430	2430	0
312	20231107	160100	205130115	2430	2430	2430	2430	0
313	20231107	160000	205130115	2430	2430	2430	2430	0
314	20231107	155900	205130115	2430	2430	2430	2430	0
315	20231107	155800	205130115	2430	2430	2430	2430	0
316	20231107	155700	205130115	2430	2430	2430	2430	0
317	20231107	155600	205130115	2430	2430	2430	2430	0
318	20231107	155500	205130115	2430	2430	2430	2430	0
319	20231107	155400	205130115	2430	2430	2430	2430	0
320	20231107	155300	205130115	2430	2430	2430	2430	0
321	20231107	155200	205130115	2430	2430	2430	2430	0
322	20231107	155100	205130115	2430	2430	2430	2430	0
323	20231107	155000	205130115	2430	2430	2430	2430	0
324	20231107	154900	205130115	2430	2430	2430	2430	0
325	20231107	154800	205130115	2430	2430	2430	2430	0
326	20231107	154700	205130115	2430	2430	2430	2430	0
327	20231107	154600	205130115	2430	2430	2430	2430	0
328	20231107	154500	205130115	2430	2430	2430	2430	0
329	20231107	154400	205130115	2430	2430	2430	2430	0
330	20231107	154300	205130115	2430	2430	2430	2430	0
331	20231107	154200	205130115	2430	2430	2430	2430	0
332	20231107	154100	205130115	2430	2430	2430	2430	1455
333	20231107	154000	205130115	2430	2430	2430	2430	0
334	20231107	153900	205130115	2430	2430	2430	2430	0
335	20231107	153800	205130115	2430	2430	2430	2430	0
336	20231107	153700	205130115	2430	2430	2430	2430	0
337	20231107	153600	205130115	2430	2430	2430	2430	0
338	20231107	153500	205130115	2430	2430	2430	2430	0
339	20231107	153400	205130115	2430	2430	2430	2430	0
340	20231107	153300	205130115	2430	2430	2430	2430	0
341	20231107	153200	205130115	2430	2430	2430	2430	0
342	20231107	153100	205130115	2430	2430	2430	2430	0
343	20231107	153000	205130115	2430	2430	2430	2430	1455
344	20231107	152900	201594465	2420	2420	2420	2420	0
345	20231107	152800	201594465	2420	2420	2420	2420	0
346	20231107	152700	201594465	2420	2420	2420	2420	0
347	20231107	152600	201594465	2420	2420	2420	2420	0
348	20231107	152500	201594465	2420	2420	2420	2420	0
349	20231107	152400	201594465	2420	2420	2420	2420	0
350	20231107	152300	201594465	2420	2420	2420	2420	0
351	20231107	152200	201594465	2420	2420	2420	2420	0
352	20231107	152100	201594465	2420	2420	2420	2420	0
353	20231107	152000	201594465	2420	2420	2420	2420	0
354	20231107	151900	201594465	2420	2420	2420	2420	20
355	20231107	151800	201546065	2410	2410	2410	2410	0
356	20231107	151700	201546065	2410	2415	2415	2410	210
357	20231107	151600	201039495	2420	2420	2420	2420	114
358	20231107	151500	200763615	2425	2425	2425	2425	1
359	20231107	151400	200761190	2415	2420	2420	2415	70
360	20231107	151300	200591965	2425	2425	2425	2425	74
361	20231107	151200	200412515	2415	2415	2415	2415	0
362	20231107	151100	200412515	2415	2415	2415	2415	0
363	20231107	151000	200412515	2415	2420	2420	2415	140
364	20231107	150900	200074225	2420	2425	2425	2420	148
365	20231107	150800	199715675	2425	2425	2425	2425	22
366	20231107	150700	199662325	2420	2420	2420	2420	70
367	20231107	150600	199492925	2415	2415	2415	2415	0
368	20231107	150500	199492925	2415	2415	2415	2415	0
369	20231107	150400	199492925	2415	2415	2415	2415	0
370	20231107	150300	199492925	2415	2420	2420	2415	140
371	20231107	150200	199154350	2420	2420	2420	2420	70
372	20231107	150100	198984950	2420	2420	2420	2420	0
373	20231107	150000	198984950	2420	2420	2420	2420	0
374	20231107	145900	198984950	2420	2420	2420	2420	70
375	20231107	145800	198815550	2420	2420	2420	2420	0
376	20231107	145700	198815550	2420	2420	2420	2420	16
377	20231107	145600	198776830	2420	2415	2420	2415	161
378	20231107	145500	198387910	2420	2425	2425	2420	93
379	20231107	145400	198162720	2420	2420	2420	2420	5
380	20231107	145300	198150620	2415	2415	2415	2415	64
381	20231107	145200	197996060	2410	2410	2410	2410	1059
382	20231107	145100	195443870	2410	2415	2415	2410	1135
383	20231107	145000	192703195	2415	2415	2415	2415	0
384	20231107	144900	192703195	2415	2420	2420	2415	141
385	20231107	144800	192362675	2420	2420	2425	2415	1264
386	20231107	144700	189304300	2425	2425	2425	2425	43
387	20231107	144600	189200025	2425	2425	2425	2425	78
388	20231107	144500	189010875	2425	2425	2425	2425	47
389	20231107	144400	188896900	2420	2420	2420	2420	77
390	20231107	144300	188710560	2420	2420	2420	2420	0
391	20231107	144200	188710560	2420	2420	2420	2420	0
392	20231107	144100	188710560	2420	2425	2425	2420	295
393	20231107	144000	187996235	2425	2425	2425	2425	33
394	20231107	143900	187916210	2425	2425	2425	2425	0
395	20231107	143800	187916210	2425	2425	2425	2425	49
396	20231107	143700	187797385	2425	2420	2425	2420	97
397	20231107	143600	187562510	2420	2420	2420	2420	110
398	20231107	143500	187296310	2420	2420	2420	2420	65
399	20231107	143400	187139010	2420	2415	2420	2415	246
400	20231107	143300	186544740	2415	2415	2415	2415	0
401	20231107	143200	186544740	2415	2415	2415	2415	0
402	20231107	143100	186544740	2415	2415	2415	2415	0
403	20231107	143000	186544740	2415	2425	2425	2415	97
404	20231107	142900	186310215	2425	2425	2425	2425	25
405	20231107	142800	186249590	2425	2425	2425	2425	0
406	20231107	142700	186249590	2425	2415	2425	2415	262
407	20231107	142600	185615970	2420	2425	2425	2420	48
408	20231107	142500	185499590	2425	2425	2425	2425	45
409	20231107	142400	185390465	2425	2425	2425	2425	117
410	20231107	142300	185106740	2420	2420	2420	2420	70
411	20231107	142200	184937340	2420	2420	2420	2420	0
412	20231107	142100	184937340	2420	2420	2420	2420	0
413	20231107	142000	184937340	2420	2420	2420	2420	25
414	20231107	141900	184876840	2420	2420	2420	2420	185
415	20231107	141800	184429140	2420	2420	2420	2420	0
416	20231107	141700	184429140	2420	2420	2420	2420	42
417	20231107	141600	184327500	2425	2420	2425	2420	108
418	20231107	141500	184065950	2425	2425	2425	2425	22
419	20231107	141400	184012600	2425	2425	2425	2425	34
420	20231107	141300	183930150	2425	2415	2425	2415	136
421	20231107	141200	183601430	2420	2420	2420	2420	102
422	20231107	141100	183354590	2430	2420	2430	2420	3
423	20231107	141000	183347320	2430	2415	2430	2415	105
424	20231107	140900	183092560	2410	2410	2410	2410	4171
425	20231107	140800	173040450	2405	2410	2410	2405	490
426	20231107	140700	171859900	2410	2410	2410	2410	34
427	20231107	140600	171777960	2410	2410	2410	2410	1432
428	20231107	140500	168326840	2410	2405	2410	2405	298
429	20231107	140400	167609710	2410	2410	2410	2410	47
430	20231107	140300	167496440	2410	2410	2410	2410	32
431	20231107	140200	167419320	2410	2410	2410	2410	34
432	20231107	140100	167337380	2405	2410	2410	2405	98
433	20231107	140000	167101550	2410	2410	2410	2410	40
434	20231107	135900	167005150	2410	2410	2410	2410	3
435	20231107	135800	166997920	2405	2405	2410	2405	264
436	20231107	135700	166362730	2410	2410	2410	2410	46
437	20231107	135600	166251870	2410	2415	2415	2410	10571
438	20231107	135500	140756140	2415	2425	2425	2415	1212
439	20231107	135400	137823920	2425	2425	2425	2420	105
440	20231107	135300	137569645	2420	2420	2420	2420	0
441	20231107	135200	137569645	2420	2420	2420	2420	0
442	20231107	135100	137569645	2420	2425	2425	2420	175
443	20231107	135000	137145970	2430	2430	2430	2430	45
444	20231107	134900	137036620	2430	2430	2430	2430	37
445	20231107	134800	136946710	2430	2430	2430	2430	1
446	20231107	134700	136944280	2425	2425	2425	2425	74
447	20231107	134600	136764830	2425	2425	2425	2425	40
448	20231107	134500	136667830	2425	2425	2425	2425	19
449	20231107	134400	136621755	2425	2425	2425	2425	36
450	20231107	134300	136534455	2420	2425	2425	2420	288
451	20231107	134200	135837105	2425	2425	2425	2425	33
452	20231107	134100	135757080	2420	2420	2420	2420	33
453	20231107	134000	135677220	2420	2420	2420	2420	37
454	20231107	133900	135587680	2415	2415	2415	2415	0
455	20231107	133800	135587680	2415	2415	2415	2415	0
456	20231107	133700	135587680	2415	2415	2415	2415	138
457	20231107	133600	135254410	2420	2425	2425	2420	93
458	20231107	133500	135029245	2425	2425	2425	2425	19
459	20231107	133400	134983170	2420	2420	2420	2420	15
460	20231107	133300	134946870	2420	2420	2420	2420	55
461	20231107	133200	134813770	2430	2415	2430	2415	16
462	20231107	133100	134775105	2410	2415	2415	2410	44
463	20231107	133000	134668850	2415	2415	2415	2415	40
464	20231107	132900	134572250	2410	2415	2415	2410	219
465	20231107	132800	134044415	2415	2415	2415	2415	94
466	20231107	132700	133817405	2415	2425	2430	2415	10105
467	20231107	132600	109370660	2425	2425	2425	2425	10020
468	20231107	132500	85072160	2425	2425	2425	2425	70
469	20231107	132400	84902410	2425	2425	2425	2425	100
470	20231107	132300	84659910	2425	2425	2425	2425	0
471	20231107	132200	84659910	2425	2430	2430	2425	237
472	20231107	132100	84085050	2435	2435	2435	2435	1
473	20231107	132000	84082615	2430	2430	2430	2430	35
474	20231107	131900	83997565	2430	2430	2430	2430	35
475	20231107	131800	83912515	2430	2430	2435	2430	106
476	20231107	131700	83654930	2435	2435	2435	2435	1
477	20231107	131600	83652495	2430	2430	2430	2430	35
478	20231107	131500	83567445	2430	2430	2430	2430	105
479	20231107	131400	83312295	2430	2430	2430	2430	175
480	20231107	131300	82887045	2430	2430	2430	2430	0
481	20231107	131200	82887045	2430	2435	2435	2430	38
482	20231107	131100	82794690	2430	2430	2430	2430	105
483	20231107	131000	82539540	2430	2430	2430	2430	36
484	20231107	130900	82452060	2430	2430	2430	2430	0
485	20231107	130800	82452060	2430	2430	2430	2430	140
486	20231107	130700	82111860	2430	2430	2430	2430	175
487	20231107	130600	81686610	2435	2430	2435	2430	57
488	20231107	130500	81547990	2435	2435	2435	2435	10
489	20231107	130400	81523640	2430	2430	2430	2430	105
490	20231107	130300	81268490	2430	2430	2430	2430	35
491	20231107	130200	81183440	2430	2430	2430	2430	35
492	20231107	130100	81098390	2430	2430	2430	2430	0
493	20231107	130000	81098390	2430	2430	2430	2430	245
494	20231107	125900	80503040	2435	2435	2435	2435	40
495	20231107	125800	80405640	2430	2435	2435	2430	36
496	20231107	125700	80318155	2430	2430	2435	2430	106
497	20231107	125600	80060570	2435	2435	2435	2435	0
498	20231107	125500	80060570	2435	2435	2435	2435	10
499	20231107	125400	80036220	2430	2430	2430	2430	35
500	20231107	125300	79951170	2430	2430	2435	2430	243
501	20231107	125200	79360675	2435	2435	2435	2435	3
502	20231107	125100	79353370	2435	2435	2435	2435	2
503	20231107	125000	79348500	2430	2430	2430	2430	105
504	20231107	124900	79093350	2435	2435	2435	2435	33
505	20231107	124800	79012995	2435	2435	2435	2435	0
506	20231107	124700	79012995	2435	2435	2435	2430	74
507	20231107	124600	78832810	2430	2430	2430	2430	105
508	20231107	124500	78577660	2430	2430	2430	2430	175
509	20231107	124400	78152410	2430	2430	2430	2430	0
510	20231107	124300	78152410	2430	2430	2430	2430	105
511	20231107	124200	77897260	2430	2430	2430	2430	35
512	20231107	124100	77812210	2430	2430	2430	2430	43
513	20231107	124000	77707720	2430	2430	2430	2430	3
514	20231107	123900	77700430	2430	2430	2430	2430	114
515	20231107	123800	77423410	2430	2430	2430	2430	156
516	20231107	123700	77044330	2435	2430	2435	2430	59
517	20231107	123600	76900860	2430	2430	2430	2430	5
518	20231107	123500	76888710	2430	2430	2430	2430	128
519	20231107	123400	76577670	2430	2430	2430	2430	39
520	20231107	123300	76482900	2430	2430	2430	2430	40
521	20231107	123200	76385700	2435	2430	2435	2430	103
522	20231107	123100	76135335	2430	2430	2430	2430	182
523	20231107	123000	75693075	2430	2430	2435	2430	49
524	20231107	122900	75573955	2430	2430	2430	2430	52
525	20231107	122800	75447595	2430	2430	2430	2430	80
526	20231107	122700	75253195	2435	2430	2435	2430	39
527	20231107	122600	75158420	2430	2430	2430	2430	45
528	20231107	122500	75049070	2430	2435	2435	2430	78
529	20231107	122400	74859390	2435	2435	2440	2435	182
530	20231107	122300	74416015	2435	2435	2435	2435	38
531	20231107	122200	74323485	2435	2435	2435	2435	58
532	20231107	122100	74182255	2435	2435	2440	2435	178
533	20231107	122000	73748475	2435	2435	2435	2435	44
534	20231107	121900	73641335	2435	2435	2435	2435	20
535	20231107	121800	73592635	2435	2430	2435	2430	116
536	20231107	121700	73310525	2435	2430	2435	2430	131
537	20231107	121600	72992040	2430	2435	2435	2430	109
538	20231107	121500	72726635	2435	2435	2435	2435	17
539	20231107	121400	72685240	2435	2435	2435	2435	1608
540	20231107	121300	68769760	2435	2435	2435	2435	51
541	20231107	121200	68645575	2435	2435	2435	2435	14
542	20231107	121100	68611485	2440	2440	2440	2440	94
543	20231107	121000	68382125	2440	2440	2440	2440	59
544	20231107	120900	68238165	2440	2440	2440	2440	208
545	20231107	120800	67730645	2440	2440	2440	2440	37
546	20231107	120700	67640365	2440	2440	2440	2440	102
547	20231107	120600	67391485	2435	2435	2440	2435	55
548	20231107	120500	67257555	2435	2435	2435	2435	38
549	20231107	120400	67165025	2435	2435	2435	2435	41
550	20231107	120300	67065190	2435	2435	2435	2435	89
551	20231107	120200	66848475	2435	2435	2435	2435	184
552	20231107	120100	66400435	2440	2435	2440	2435	49
553	20231107	120000	66281070	2435	2435	2435	2435	270
554	20231107	115900	65623620	2435	2435	2435	2435	10
555	20231107	115800	65599270	2435	2440	2440	2435	615
556	20231107	115700	64101440	2440	2440	2440	2440	45
557	20231107	115600	63991640	2440	2440	2440	2440	121
558	20231107	115500	63696400	2440	2440	2440	2440	143
559	20231107	115400	63347480	2440	2440	2445	2440	140
560	20231107	115300	63005380	2440	2440	2440	2440	129
561	20231107	115200	62690620	2440	2440	2440	2440	39
562	20231107	115100	62595460	2440	2440	2440	2440	422
563	20231107	115000	61565780	2435	2435	2435	2435	55
564	20231107	114900	61431855	2435	2435	2435	2435	110
565	20231107	114800	61164005	2435	2435	2435	2435	39
566	20231107	114700	61069040	2435	2435	2435	2435	196
567	20231107	114600	60591780	2435	2435	2435	2435	75
568	20231107	114500	60409155	2435	2435	2435	2435	39
569	20231107	114400	60314190	2435	2435	2440	2435	11
570	20231107	114300	60287400	2435	2440	2440	2435	50
571	20231107	114200	60165420	2440	2440	2440	2440	76
572	20231107	114100	59979980	2440	2440	2440	2440	102
573	20231107	114000	59731100	2435	2440	2440	2435	196
574	20231107	113900	59252905	2440	2440	2440	2440	40
575	20231107	113800	59155305	2440	2440	2440	2440	293
576	20231107	113700	58440385	2440	2440	2440	2440	839
577	20231107	113600	56393225	2440	2440	2440	2440	37
578	20231107	113500	56302945	2440	2440	2440	2440	108
579	20231107	113400	56039425	2440	2440	2440	2440	23
580	20231107	113300	55983305	2440	2440	2440	2440	178
581	20231107	113200	55548985	2440	2440	2440	2440	40
582	20231107	113100	55451385	2440	2440	2440	2440	126
583	20231107	113000	55143945	2440	2440	2440	2440	8
584	20231107	112900	55124425	2440	2440	2440	2440	39
585	20231107	112800	55029265	2440	2440	2440	2440	109
586	20231107	112700	54763305	2440	2440	2440	2435	144
587	20231107	112600	54411970	2440	2440	2440	2440	151
588	20231107	112500	54043530	2440	2440	2440	2440	47
589	20231107	112400	53928850	2440	2440	2440	2440	141
590	20231107	112300	53584810	2440	2440	2440	2440	38
591	20231107	112200	53492090	2445	2445	2445	2435	32
592	20231107	112100	53413870	2440	2440	2440	2440	339
593	20231107	112000	52586710	2440	2440	2440	2440	51
594	20231107	111900	52462270	2440	2440	2440	2435	191
595	20231107	111800	51996460	2440	2440	2440	2440	128
596	20231107	111700	51684140	2440	2440	2440	2440	129
597	20231107	111600	51369380	2440	2440	2440	2440	41
598	20231107	111500	51269340	2440	2440	2440	2440	45
599	20231107	111400	51159540	2440	2435	2440	2435	37
600	20231107	111300	51069285	2435	2435	2435	2435	105
601	20231107	111200	50813610	2435	2435	2435	2435	41
602	20231107	111100	50713775	2435	2435	2435	2435	197
603	20231107	111000	50234080	2435	2435	2435	2435	108
604	20231107	110900	49971100	2435	2435	2435	2435	6
605	20231107	110800	49956490	2435	2435	2435	2435	58
606	20231107	110700	49815260	2440	2440	2440	2435	40
607	20231107	110600	49717850	2435	2435	2435	2435	111
608	20231107	110500	49447565	2435	2435	2435	2435	18
609	20231107	110400	49403735	2435	2435	2435	2435	182
610	20231107	110300	48960565	2435	2435	2435	2435	108
611	20231107	110200	48697585	2435	2435	2435	2435	54
612	20231107	110100	48566095	2435	2435	2435	2435	9
613	20231107	110000	48544180	2440	2435	2440	2435	51
614	20231107	105900	48419935	2435	2435	2435	2435	109
615	20231107	105800	48154520	2435	2435	2440	2435	60
616	20231107	105700	48008415	2435	2440	2440	2435	141
617	20231107	105600	47665075	2435	2435	2435	2435	113
618	20231107	105500	47389920	2435	2435	2435	2435	58
619	20231107	105400	47248690	2435	2435	2435	2435	37
620	20231107	105300	47158595	2435	2435	2435	2435	6
621	20231107	105200	47143985	2435	2435	2435	2435	94
622	20231107	105100	46915095	2435	2435	2435	2435	4
623	20231107	105000	46905355	2435	2435	2435	2435	143
624	20231107	104900	46557150	2435	2435	2435	2435	18
625	20231107	104800	46513320	2435	2435	2435	2435	79
626	20231107	104700	46320955	2435	2435	2435	2435	23
627	20231107	104600	46264950	2435	2435	2435	2435	11
628	20231107	104500	46238165	2435	2440	2440	2435	94
629	20231107	104400	46009270	2435	2435	2435	2435	5
630	20231107	104300	45997095	2435	2435	2435	2435	145
631	20231107	104200	45644020	2440	2435	2440	2435	38
632	20231107	104100	45551385	2435	2435	2435	2435	72
633	20231107	104000	45376065	2435	2440	2440	2435	7
634	20231107	103900	45359015	2435	2435	2435	2435	20
635	20231107	103800	45310315	2435	2440	2440	2435	18
636	20231107	103700	45266410	2440	2440	2440	2440	7
637	20231107	103600	45249330	2440	2440	2440	2440	21
638	20231107	103500	45198090	2440	2440	2440	2440	145
639	20231107	103400	44844290	2440	2440	2440	2440	73
640	20231107	103300	44666170	2440	2440	2440	2440	12
641	20231107	103200	44636890	2440	2440	2440	2440	16
642	20231107	103100	44597850	2440	2440	2440	2440	75
643	20231107	103000	44414850	2440	2440	2440	2440	0
644	20231107	102900	44414850	2440	2440	2440	2440	26
645	20231107	102800	44351410	2445	2440	2445	2440	146
646	20231107	102700	43995160	2440	2440	2440	2440	73
647	20231107	102600	43817040	2440	2445	2445	2435	28
648	20231107	102500	43748835	2435	2440	2440	2435	3500
649	20231107	102400	35217850	2440	2440	2440	2440	75
650	20231107	102300	35034850	2440	2440	2445	2440	30
651	20231107	102200	34961620	2445	2445	2445	2445	1340
652	20231107	102100	31685320	2445	2445	2445	2445	149
653	20231107	102000	31321015	2450	2445	2450	2445	88
654	20231107	101900	31105850	2445	2445	2445	2445	6
655	20231107	101800	31091180	2445	2445	2445	2445	5
656	20231107	101700	31078955	2445	2445	2445	2445	0
657	20231107	101600	31078955	2445	2445	2445	2445	97
658	20231107	101500	30841790	2445	2445	2450	2445	55
659	20231107	101400	30707055	2450	2445	2450	2445	141
660	20231107	101300	30362305	2445	2445	2445	2445	95
661	20231107	101200	30130030	2445	2445	2445	2445	0
662	20231107	101100	30130030	2445	2445	2450	2445	8
663	20231107	101000	30110465	2445	2445	2445	2445	23
664	20231107	100900	30054230	2445	2445	2445	2445	70
665	20231107	100800	29883080	2445	2445	2445	2445	8
666	20231107	100700	29863520	2445	2445	2445	2445	140
667	20231107	100600	29521220	2450	2450	2450	2450	124
668	20231107	100500	29217420	2450	2450	2450	2450	7
669	20231107	100400	29200270	2450	2450	2455	2450	40
670	20231107	100300	29102220	2450	2450	2450	2450	53
671	20231107	100200	28972370	2455	2450	2455	2450	109
672	20231107	100100	28705315	2450	2450	2450	2450	2
673	20231107	100000	28700415	2450	2450	2450	2450	100
674	20231107	095900	28455415	2455	2450	2455	2450	246
675	20231107	095800	27852670	2455	2450	2455	2450	11
676	20231107	095700	27825680	2450	2450	2450	2450	119
677	20231107	095600	27534130	2450	2450	2450	2450	32
678	20231107	095500	27455730	2450	2450	2450	2450	113
679	20231107	095400	27178880	2455	2455	2455	2455	0
680	20231107	095300	27178880	2455	2455	2455	2455	21
681	20231107	095200	27127325	2455	2455	2455	2455	172
682	20231107	095100	26705065	2455	2455	2455	2455	102
683	20231107	095000	26454655	2455	2455	2455	2455	0
684	20231107	094900	26454655	2455	2455	2455	2455	32
685	20231107	094800	26376095	2455	2455	2455	2455	107
686	20231107	094700	26113410	2460	2455	2460	2455	102
687	20231107	094600	25862975	2455	2455	2455	2455	32
688	20231107	094500	25784415	2455	2455	2455	2455	175
689	20231107	094400	25354790	2455	2455	2460	2455	105
690	20231107	094300	25097000	2455	2455	2455	2455	0
691	20231107	094200	25097000	2455	2460	2460	2455	37
692	20231107	094100	25006140	2455	2455	2455	2455	102
693	20231107	094000	24755730	2455	2455	2455	2455	32
694	20231107	093900	24677170	2460	2460	2460	2460	1
695	20231107	093800	24674710	2460	2455	2460	2455	150
696	20231107	093700	24306410	2455	2460	2460	2455	71
697	20231107	093600	24132100	2460	2460	2460	2460	0
698	20231107	093500	24132100	2460	2460	2460	2460	2
699	20231107	093400	24127180	2460	2455	2460	2455	33
700	20231107	093300	24046160	2465	2460	2465	2460	3
701	20231107	093200	24038775	2460	2460	2460	2460	3
702	20231107	093100	24031395	2455	2460	2460	2455	15
703	20231107	093000	23994560	2460	2465	2465	2460	3198
704	20231107	092900	16127475	2465	2465	2465	2465	0
705	20231107	092800	16127475	2465	2460	2465	2460	201
706	20231107	092700	15632040	2465	2460	2465	2460	22
707	20231107	092600	15577870	2460	2460	2460	2460	70
708	20231107	092500	15405670	2465	2465	2465	2465	102
709	20231107	092400	15154240	2460	2460	2460	2460	140
710	20231107	092300	14809840	2465	2465	2465	2465	4
711	20231107	092200	14799980	2475	2475	2475	2475	0
712	20231107	092100	14799980	2475	2475	2475	2475	0
713	20231107	092000	14799980	2475	2475	2475	2475	0
714	20231107	091900	14799980	2475	2475	2475	2475	0
715	20231107	091800	14799980	2475	2475	2475	2475	1
716	20231107	091700	14797505	2475	2475	2475	2475	0
717	20231107	091600	14797505	2475	2475	2475	2475	0
718	20231107	091500	14797505	2475	2475	2475	2475	0
719	20231107	091400	14797505	2475	2475	2475	2475	0
720	20231107	091300	14797505	2475	2475	2475	2475	0
721	20231107	091200	14797505	2475	2475	2475	2475	0
722	20231107	091100	14797505	2475	2475	2475	2475	0
723	20231107	091000	14797505	2475	2475	2475	2475	0
724	20231107	090900	14797505	2475	2475	2475	2475	1
725	20231107	090800	14795030	2480	2470	2480	2460	6001
726	20231107	090700	29930	2490	2490	2490	2490	0
727	20231107	090600	29930	2490	2490	2490	2490	1
728	20231107	090500	27440	2490	2490	2490	2490	0
729	20231107	090400	27440	2490	2490	2490	2490	1
730	20231107	090300	24950	2495	2495	2495	2495	0
731	20231107	090200	24950	2495	2495	2495	2495	0
732	20231107	090100	24950	2495	2495	2495	2495	0
733	20231107	090000	24950	2495	2495	2495	2495	10