KissMeData/121850/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201200	198079200	1591	1591	1591	1591	237
3	20231110	201100	198079200	1591	1591	1591	1591	0
4	20231110	201000	198079200	1591	1591	1591	1591	0
5	20231110	200900	198079200	1591	1591	1591	1591	0
6	20231110	200800	198079200	1591	1591	1591	1591	0
7	20231110	200700	198079200	1591	1591	1591	1591	0
8	20231110	200600	198079200	1591	1591	1591	1591	0
9	20231110	200500	198079200	1591	1591	1591	1591	0
10	20231110	200400	198079200	1591	1591	1591	1591	0
11	20231110	200300	198079200	1591	1591	1591	1591	0
12	20231110	200200	198079200	1591	1591	1591	1591	0
13	20231110	200100	198079200	1591	1591	1591	1591	0
14	20231110	200000	198079200	1591	1591	1591	1591	0
15	20231110	195900	198079200	1591	1591	1591	1591	0
16	20231110	195800	198079200	1591	1591	1591	1591	0
17	20231110	195700	198079200	1591	1591	1591	1591	0
18	20231110	195600	198079200	1591	1591	1591	1591	0
19	20231110	195500	198079200	1591	1591	1591	1591	0
20	20231110	195400	198079200	1591	1591	1591	1591	0
21	20231110	195300	198079200	1591	1591	1591	1591	0
22	20231110	195200	198079200	1591	1591	1591	1591	0
23	20231110	195100	198079200	1591	1591	1591	1591	0
24	20231110	195000	198079200	1591	1591	1591	1591	0
25	20231110	194900	198079200	1591	1591	1591	1591	0
26	20231110	194800	198079200	1591	1591	1591	1591	0
27	20231110	194700	198079200	1591	1591	1591	1591	0
28	20231110	194600	198079200	1591	1591	1591	1591	0
29	20231110	194500	198079200	1591	1591	1591	1591	0
30	20231110	194400	198079200	1591	1591	1591	1591	0
31	20231110	194300	198079200	1591	1591	1591	1591	0
32	20231110	194200	198079200	1591	1591	1591	1591	237
33	20231110	194100	198079200	1591	1591	1591	1591	0
34	20231110	194000	198079200	1591	1591	1591	1591	0
35	20231110	193900	198079200	1591	1591	1591	1591	0
36	20231110	193800	198079200	1591	1591	1591	1591	0
37	20231110	193700	198079200	1591	1591	1591	1591	0
38	20231110	193600	198079200	1591	1591	1591	1591	0
39	20231110	193500	198079200	1591	1591	1591	1591	0
40	20231110	193400	198079200	1591	1591	1591	1591	0
41	20231110	193300	198079200	1591	1591	1591	1591	0
42	20231110	193200	198079200	1591	1591	1591	1591	0
43	20231110	193100	198079200	1591	1591	1591	1591	0
44	20231110	193000	198079200	1591	1591	1591	1591	0
45	20231110	192900	198079200	1591	1591	1591	1591	0
46	20231110	192800	198079200	1591	1591	1591	1591	0
47	20231110	192700	198079200	1591	1591	1591	1591	0
48	20231110	192600	198079200	1591	1591	1591	1591	0
49	20231110	192500	198079200	1591	1591	1591	1591	0
50	20231110	192400	198079200	1591	1591	1591	1591	0
51	20231110	192300	198079200	1591	1591	1591	1591	0
52	20231110	192200	198079200	1591	1591	1591	1591	0
53	20231110	192100	198079200	1591	1591	1591	1591	0
54	20231110	192000	198079200	1591	1591	1591	1591	0
55	20231110	191900	198079200	1591	1591	1591	1591	0
56	20231110	191800	198079200	1591	1591	1591	1591	0
57	20231110	191700	198079200	1591	1591	1591	1591	0
58	20231110	191600	198079200	1591	1591	1591	1591	0
59	20231110	191500	198079200	1591	1591	1591	1591	0
60	20231110	191400	198079200	1591	1591	1591	1591	0
61	20231110	191300	198079200	1591	1591	1591	1591	0
62	20231110	191200	198079200	1591	1591	1591	1591	237
63	20231110	191100	198079200	1591	1591	1591	1591	0
64	20231110	191000	198079200	1591	1591	1591	1591	0
65	20231110	190900	198079200	1591	1591	1591	1591	0
66	20231110	190800	198079200	1591	1591	1591	1591	0
67	20231110	190700	198079200	1591	1591	1591	1591	0
68	20231110	190600	198079200	1591	1591	1591	1591	0
69	20231110	190500	198079200	1591	1591	1591	1591	0
70	20231110	190400	198079200	1591	1591	1591	1591	0
71	20231110	190300	198079200	1591	1591	1591	1591	0
72	20231110	190200	198079200	1591	1591	1591	1591	0
73	20231110	190100	198079200	1591	1591	1591	1591	0
74	20231110	190000	198079200	1591	1591	1591	1591	0
75	20231110	185900	198079200	1591	1591	1591	1591	0
76	20231110	185800	198079200	1591	1591	1591	1591	0
77	20231110	185700	198079200	1591	1591	1591	1591	0
78	20231110	185600	198079200	1591	1591	1591	1591	0
79	20231110	185500	198079200	1591	1591	1591	1591	0
80	20231110	185400	198079200	1591	1591	1591	1591	0
81	20231110	185300	198079200	1591	1591	1591	1591	0
82	20231110	185200	198079200	1591	1591	1591	1591	0
83	20231110	185100	198079200	1591	1591	1591	1591	0
84	20231110	185000	198079200	1591	1591	1591	1591	0
85	20231110	184900	198079200	1591	1591	1591	1591	0
86	20231110	184800	198079200	1591	1591	1591	1591	0
87	20231110	184700	198079200	1591	1591	1591	1591	0
88	20231110	184600	198079200	1591	1591	1591	1591	0
89	20231110	184500	198079200	1591	1591	1591	1591	0
90	20231110	184400	198079200	1591	1591	1591	1591	0
91	20231110	184300	198079200	1591	1591	1591	1591	0
92	20231110	184200	198079200	1591	1591	1591	1591	237
93	20231110	184100	198079200	1591	1591	1591	1591	0
94	20231110	184000	198079200	1591	1591	1591	1591	0
95	20231110	183900	198079200	1591	1591	1591	1591	0
96	20231110	183800	198079200	1591	1591	1591	1591	0
97	20231110	183700	198079200	1591	1591	1591	1591	0
98	20231110	183600	198079200	1591	1591	1591	1591	0
99	20231110	183500	198079200	1591	1591	1591	1591	0
100	20231110	183400	198079200	1591	1591	1591	1591	0
101	20231110	183300	198079200	1591	1591	1591	1591	0
102	20231110	183200	198079200	1591	1591	1591	1591	0
103	20231110	183100	198079200	1591	1591	1591	1591	0
104	20231110	183000	198079200	1591	1591	1591	1591	0
105	20231110	182900	198079200	1591	1591	1591	1591	0
106	20231110	182800	198079200	1591	1591	1591	1591	0
107	20231110	182700	198079200	1591	1591	1591	1591	0
108	20231110	182600	198079200	1591	1591	1591	1591	0
109	20231110	182500	198079200	1591	1591	1591	1591	0
110	20231110	182400	198079200	1591	1591	1591	1591	0
111	20231110	182300	198079200	1591	1591	1591	1591	0
112	20231110	182200	198079200	1591	1591	1591	1591	0
113	20231110	182100	198079200	1591	1591	1591	1591	0
114	20231110	182000	198079200	1591	1591	1591	1591	0
115	20231110	181900	198079200	1591	1591	1591	1591	0
116	20231110	181800	198079200	1591	1591	1591	1591	0
117	20231110	181700	198079200	1591	1591	1591	1591	0
118	20231110	181600	198079200	1591	1591	1591	1591	0
119	20231110	181500	198079200	1591	1591	1591	1591	0
120	20231110	181400	198079200	1591	1591	1591	1591	0
121	20231110	181300	198079200	1591	1591	1591	1591	0
122	20231110	181200	198079200	1591	1591	1591	1591	237
123	20231110	181100	198079200	1591	1591	1591	1591	0
124	20231110	181000	198079200	1591	1591	1591	1591	0
125	20231110	180900	198079200	1591	1591	1591	1591	0
126	20231110	180800	198079200	1591	1591	1591	1591	0
127	20231110	180700	198079200	1591	1591	1591	1591	0
128	20231110	180600	198079200	1591	1591	1591	1591	0
129	20231110	180500	198079200	1591	1591	1591	1591	0
130	20231110	180400	198079200	1591	1591	1591	1591	0
131	20231110	180300	198079200	1591	1591	1591	1591	0
132	20231110	180200	198079200	1591	1591	1591	1591	0
133	20231110	180100	198079200	1591	1591	1591	1591	0
134	20231110	180000	198079200	1591	1591	1591	1591	0
135	20231110	175900	198079200	1591	1591	1591	1591	0
136	20231110	175800	198079200	1591	1591	1591	1591	0
137	20231110	175700	198079200	1591	1591	1591	1591	0
138	20231110	175600	198079200	1591	1591	1591	1591	0
139	20231110	175500	198079200	1591	1591	1591	1591	0
140	20231110	175400	198079200	1591	1591	1591	1591	0
141	20231110	175300	198079200	1591	1591	1591	1591	0
142	20231110	175200	198079200	1591	1591	1591	1591	0
143	20231110	175100	198079200	1591	1591	1591	1591	0
144	20231110	175000	198079200	1591	1591	1591	1591	0
145	20231110	174900	198079200	1591	1591	1591	1591	0
146	20231110	174800	198079200	1591	1591	1591	1591	0
147	20231110	174700	198079200	1591	1591	1591	1591	0
148	20231110	174600	198079200	1591	1591	1591	1591	0
149	20231110	174500	198079200	1591	1591	1591	1591	0
150	20231110	174400	198079200	1591	1591	1591	1591	0
151	20231110	174300	198079200	1591	1591	1591	1591	0
152	20231110	174200	198079200	1591	1591	1591	1591	237
153	20231110	174100	198079200	1591	1591	1591	1591	0
154	20231110	174000	198079200	1591	1591	1591	1591	0
155	20231110	173900	198079200	1591	1591	1591	1591	0
156	20231110	173800	198079200	1591	1591	1591	1591	0
157	20231110	173700	198079200	1591	1591	1591	1591	0
158	20231110	173600	198079200	1591	1591	1591	1591	0
159	20231110	173500	198079200	1591	1591	1591	1591	0
160	20231110	173400	198079200	1591	1591	1591	1591	0
161	20231110	173300	198079200	1591	1591	1591	1591	0
162	20231110	173200	198079200	1591	1591	1591	1591	0
163	20231110	173100	198079200	1591	1591	1591	1591	0
164	20231110	173000	198079200	1591	1591	1591	1591	0
165	20231110	172900	198079200	1591	1591	1591	1591	0
166	20231110	172800	198079200	1591	1591	1591	1591	0
167	20231110	172700	198079200	1591	1591	1591	1591	0
168	20231110	172600	198079200	1591	1591	1591	1591	0
169	20231110	172500	198079200	1591	1591	1591	1591	0
170	20231110	172400	198079200	1591	1591	1591	1591	0
171	20231110	172300	198079200	1591	1591	1591	1591	0
172	20231110	172200	198079200	1591	1591	1591	1591	0
173	20231110	172100	198079200	1591	1591	1591	1591	0
174	20231110	172000	198079200	1591	1591	1591	1591	0
175	20231110	171900	198079200	1591	1591	1591	1591	0
176	20231110	171800	198079200	1591	1591	1591	1591	0
177	20231110	171700	198079200	1591	1591	1591	1591	0
178	20231110	171600	198079200	1591	1591	1591	1591	0
179	20231110	171500	198079200	1591	1591	1591	1591	0
180	20231110	171400	198079200	1591	1591	1591	1591	0
181	20231110	171300	198079200	1591	1591	1591	1591	0
182	20231110	171200	198079200	1591	1591	1591	1591	237
183	20231110	171100	198079200	1591	1591	1591	1591	0
184	20231110	171000	198079200	1591	1591	1591	1591	0
185	20231110	170900	198079200	1591	1591	1591	1591	0
186	20231110	170800	198079200	1591	1591	1591	1591	0
187	20231110	170700	198079200	1591	1591	1591	1591	0
188	20231110	170600	198079200	1591	1591	1591	1591	0
189	20231110	170500	198079200	1591	1591	1591	1591	0
190	20231110	170400	198079200	1591	1591	1591	1591	0
191	20231110	170300	198079200	1591	1591	1591	1591	0
192	20231110	170200	198079200	1591	1591	1591	1591	0
193	20231110	170100	198079200	1591	1591	1591	1591	0
194	20231110	170000	198079200	1591	1591	1591	1591	0
195	20231110	165900	198079200	1591	1591	1591	1591	0
196	20231110	165800	198079200	1591	1591	1591	1591	0
197	20231110	165700	198079200	1591	1591	1591	1591	0
198	20231110	165600	198079200	1591	1591	1591	1591	0
199	20231110	165500	198079200	1591	1591	1591	1591	0
200	20231110	165400	198079200	1591	1591	1591	1591	0
201	20231110	165300	198079200	1591	1591	1591	1591	0
202	20231110	165200	198079200	1591	1591	1591	1591	0
203	20231110	165100	198079200	1591	1591	1591	1591	0
204	20231110	165000	198079200	1591	1591	1591	1591	0
205	20231110	164900	198079200	1591	1591	1591	1591	0
206	20231110	164800	198079200	1591	1591	1591	1591	0
207	20231110	164700	198079200	1591	1591	1591	1591	0
208	20231110	164600	198079200	1591	1591	1591	1591	0
209	20231110	164500	198079200	1591	1591	1591	1591	0
210	20231110	164400	198079200	1591	1591	1591	1591	0
211	20231110	164300	198079200	1591	1591	1591	1591	0
212	20231110	164200	198079200	1591	1591	1591	1591	237
213	20231110	164100	198079200	1591	1591	1591	1591	0
214	20231110	164000	198079200	1591	1591	1591	1591	0
215	20231110	163900	198079200	1591	1591	1591	1591	0
216	20231110	163800	198079200	1591	1591	1591	1591	0
217	20231110	163700	198079200	1591	1591	1591	1591	0
218	20231110	163600	198079200	1591	1591	1591	1591	0
219	20231110	163500	198079200	1591	1591	1591	1591	0
220	20231110	163400	198079200	1591	1591	1591	1591	0
221	20231110	163300	198079200	1591	1591	1591	1591	0
222	20231110	163200	198079200	1591	1591	1591	1591	0
223	20231110	163100	198079200	1591	1591	1591	1591	0
224	20231110	163000	198079200	1591	1591	1591	1591	0
225	20231110	162900	198079200	1591	1591	1591	1591	0
226	20231110	162800	198079200	1591	1591	1591	1591	0
227	20231110	162700	198079200	1591	1591	1591	1591	0
228	20231110	162600	198079200	1591	1591	1591	1591	0
229	20231110	162500	198079200	1591	1591	1591	1591	0
230	20231110	162400	198079200	1591	1591	1591	1591	0
231	20231110	162300	198079200	1591	1591	1591	1591	0
232	20231110	162200	198079200	1591	1591	1591	1591	0
233	20231110	162100	198079200	1591	1591	1591	1591	0
234	20231110	162000	198079200	1591	1591	1591	1591	0
235	20231110	161900	198079200	1591	1591	1591	1591	0
236	20231110	161800	198079200	1591	1591	1591	1591	0
237	20231110	161700	198079200	1591	1591	1591	1591	0
238	20231110	161600	198079200	1591	1591	1591	1591	0
239	20231110	161500	198079200	1591	1591	1591	1591	0
240	20231110	161400	198079200	1591	1591	1591	1591	0
241	20231110	161300	198079200	1591	1591	1591	1591	0
242	20231110	161200	198079200	1591	1591	1591	1591	237
243	20231110	161100	198079200	1591	1591	1591	1591	0
244	20231110	161000	198079200	1591	1591	1591	1591	0
245	20231110	160900	198079200	1591	1591	1591	1591	0
246	20231110	160800	198079200	1591	1591	1591	1591	0
247	20231110	160700	198079200	1591	1591	1591	1591	0
248	20231110	160600	198079200	1591	1591	1591	1591	0
249	20231110	160500	198079200	1591	1591	1591	1591	0
250	20231110	160400	198079200	1591	1591	1591	1591	0
251	20231110	160300	198079200	1591	1591	1591	1591	0
252	20231110	160200	198079200	1591	1591	1591	1591	0
253	20231110	160100	198079200	1591	1591	1591	1591	0
254	20231110	160000	198079200	1591	1591	1591	1591	0
255	20231110	155900	198079200	1591	1591	1591	1591	0
256	20231110	155800	198079200	1591	1591	1591	1591	0
257	20231110	155700	198079200	1591	1591	1591	1591	0
258	20231110	155600	198079200	1591	1591	1591	1591	0
259	20231110	155500	198079200	1591	1591	1591	1591	0
260	20231110	155400	198079200	1591	1591	1591	1591	0
261	20231110	155300	198079200	1591	1591	1591	1591	0
262	20231110	155200	198079200	1591	1591	1591	1591	0
263	20231110	155100	198079200	1591	1591	1591	1591	0
264	20231110	155000	198079200	1591	1591	1591	1591	0
265	20231110	154900	198079200	1591	1591	1591	1591	0
266	20231110	154800	198079200	1591	1591	1591	1591	0
267	20231110	154700	198079200	1591	1591	1591	1591	0
268	20231110	154600	198079200	1591	1591	1591	1591	0
269	20231110	154500	198079200	1591	1591	1591	1591	0
270	20231110	154400	198079200	1591	1591	1591	1591	0
271	20231110	154300	198079200	1591	1591	1591	1591	0
272	20231110	154200	198079200	1591	1591	1591	1591	237
273	20231110	154100	198079200	1591	1591	1591	1591	0
274	20231110	154000	198079200	1591	1591	1591	1591	0
275	20231110	153900	198079200	1591	1591	1591	1591	0
276	20231110	153800	198079200	1591	1591	1591	1591	0
277	20231110	153700	198079200	1591	1591	1591	1591	0
278	20231110	153600	198079200	1591	1591	1591	1591	0
279	20231110	153500	198079200	1591	1591	1591	1591	0
280	20231110	153400	198079200	1591	1591	1591	1591	0
281	20231110	153300	198079200	1591	1591	1591	1591	0
282	20231110	153200	198079200	1591	1591	1591	1591	0
283	20231110	153100	198079200	1591	1591	1591	1591	0
284	20231110	153000	198079200	1591	1591	1591	1591	237
285	20231110	152900	197702133	1580	1580	1580	1580	0
286	20231110	152800	197702133	1580	1580	1580	1580	0
287	20231110	152700	197702133	1580	1580	1580	1580	0
288	20231110	152600	197702133	1580	1580	1580	1580	0
289	20231110	152500	197702133	1580	1580	1580	1580	0
290	20231110	152400	197702133	1580	1580	1580	1580	0
291	20231110	152300	197702133	1580	1580	1580	1580	0
292	20231110	152200	197702133	1580	1580	1580	1580	0
293	20231110	152100	197702133	1580	1580	1580	1580	0
294	20231110	152000	197702133	1580	1580	1580	1580	0
295	20231110	151900	197702133	1580	1588	1588	1580	35
296	20231110	151800	197646825	1580	1580	1580	1580	200
297	20231110	151700	197330825	1587	1587	1587	1587	0
298	20231110	151600	197330825	1587	1587	1587	1587	0
299	20231110	151500	197330825	1587	1587	1587	1587	0
300	20231110	151400	197330825	1587	1587	1587	1587	367
301	20231110	151300	196748396	1587	1587	1587	1587	0
302	20231110	151200	196748396	1587	1587	1587	1587	0
303	20231110	151100	196748396	1587	1587	1588	1587	5788
304	20231110	151000	187557591	1588	1588	1588	1588	0
305	20231110	150900	187557591	1588	1588	1588	1588	0
306	20231110	150800	187557591	1588	1577	1588	1577	10
307	20231110	150700	187541810	1588	1588	1588	1588	244
308	20231110	150600	187154338	1588	1588	1588	1588	0
309	20231110	150500	187154338	1588	1581	1588	1581	9
310	20231110	150400	187140075	1580	1579	1580	1579	5692
311	20231110	150300	178147716	1578	1578	1578	1578	278
312	20231110	150200	177709032	1578	1578	1578	1578	0
313	20231110	150100	177709032	1578	1578	1578	1578	40
314	20231110	150000	177645912	1578	1578	1578	1578	1000
315	20231110	145900	176067912	1577	1577	1577	1577	0
316	20231110	145800	176067912	1577	1577	1577	1577	50
317	20231110	145700	175989062	1577	1570	1577	1570	362
318	20231110	145600	175418471	1570	1576	1576	1570	2214
319	20231110	145500	171934917	1577	1577	1577	1577	0
320	20231110	145400	171934917	1577	1577	1577	1577	344
321	20231110	145300	171392429	1576	1576	1576	1576	65
322	20231110	145200	171289989	1576	1576	1576	1576	0
323	20231110	145100	171289989	1576	1576	1576	1576	0
324	20231110	145000	171289989	1576	1576	1577	1576	901
325	20231110	144900	169869985	1576	1576	1576	1576	0
326	20231110	144800	169869985	1576	1576	1576	1576	1
327	20231110	144700	169868409	1577	1577	1577	1577	2
328	20231110	144600	169865255	1578	1578	1578	1578	0
329	20231110	144500	169865255	1578	1576	1578	1576	1493
330	20231110	144400	167511299	1578	1578	1578	1578	0
331	20231110	144300	167511299	1578	1578	1578	1578	0
332	20231110	144200	167511299	1578	1578	1578	1578	0
333	20231110	144100	167511299	1578	1578	1578	1578	0
334	20231110	144000	167511299	1578	1578	1578	1578	0
335	20231110	143900	167511299	1578	1571	1578	1571	1377
336	20231110	143800	165347415	1571	1571	1571	1571	0
337	20231110	143700	165347415	1571	1571	1571	1571	86
338	20231110	143600	165212309	1571	1571	1571	1571	11
339	20231110	143500	165195028	1570	1570	1570	1570	0
340	20231110	143400	165195028	1570	1570	1570	1570	4402
341	20231110	143300	158283888	1571	1571	1571	1571	300
342	20231110	143200	157812588	1571	1571	1571	1571	1202
343	20231110	143100	155924246	1571	1570	1571	1570	708
344	20231110	143000	154812010	1571	1571	1571	1571	0
345	20231110	142900	154812010	1571	1571	1571	1571	2
346	20231110	142800	154808868	1570	1570	1570	1570	0
347	20231110	142700	154808868	1570	1570	1570	1570	100
348	20231110	142600	154651868	1570	1570	1570	1570	31
349	20231110	142500	154603198	1571	1571	1571	1571	80
350	20231110	142400	154477518	1571	1571	1571	1570	157
351	20231110	142300	154230903	1571	1571	1571	1571	0
352	20231110	142200	154230903	1571	1571	1571	1571	5
353	20231110	142100	154223048	1571	1571	1571	1571	2
354	20231110	142000	154219906	1571	1570	1571	1570	34
355	20231110	141900	154166523	1570	1570	1570	1570	0
356	20231110	141800	154166523	1570	1570	1570	1570	319
357	20231110	141700	153665693	1571	1571	1571	1571	11
358	20231110	141600	153648412	1571	1571	1571	1571	3176
359	20231110	141500	148658916	1570	1570	1570	1570	3
360	20231110	141400	148654206	1570	1570	1570	1570	31
361	20231110	141300	148605536	1570	1571	1571	1570	111
362	20231110	141200	148431166	1570	1571	1571	1570	107
363	20231110	141100	148263157	1570	1572	1572	1570	6680
364	20231110	141000	137771192	1572	1572	1572	1572	0
365	20231110	140900	137771192	1572	1572	1572	1572	1
366	20231110	140800	137769620	1571	1571	1571	1571	0
367	20231110	140700	137769620	1571	1571	1571	1571	334
368	20231110	140600	137244906	1571	1573	1573	1571	1624
369	20231110	140500	134690998	1573	1574	1574	1573	338
370	20231110	140400	134159058	1575	1575	1575	1575	2
371	20231110	140300	134155908	1577	1577	1577	1577	278
372	20231110	140200	133717502	1577	1575	1577	1574	2173
373	20231110	140100	130295222	1579	1579	1579	1579	0
374	20231110	140000	130295222	1579	1579	1579	1579	0
375	20231110	135900	130295222	1579	1579	1579	1579	1
376	20231110	135800	130293643	1579	1579	1579	1579	2
377	20231110	135700	130290485	1575	1575	1575	1575	200
378	20231110	135600	129975485	1575	1575	1575	1575	0
379	20231110	135500	129975485	1575	1575	1575	1575	0
380	20231110	135400	129975485	1575	1575	1575	1575	0
381	20231110	135300	129975485	1575	1575	1575	1575	1028
382	20231110	135200	128356385	1575	1575	1575	1575	309
383	20231110	135100	127869710	1575	1575	1575	1575	25
384	20231110	135000	127830335	1575	1575	1575	1575	3
385	20231110	134900	127825610	1575	1575	1575	1575	10
386	20231110	134800	127809860	1575	1575	1575	1575	11
387	20231110	134700	127792535	1575	1575	1575	1575	4
388	20231110	134600	127786235	1575	1575	1575	1575	0
389	20231110	134500	127786235	1575	1575	1575	1575	24
390	20231110	134400	127748435	1575	1575	1575	1575	1001
391	20231110	134300	126171860	1575	1575	1575	1575	15
392	20231110	134200	126148235	1574	1575	1575	1574	524
393	20231110	134100	125322959	1575	1575	1575	1574	123
394	20231110	134000	125129277	1575	1575	1577	1575	5
395	20231110	133900	125121400	1576	1574	1576	1574	116
396	20231110	133800	124938764	1576	1575	1576	1575	86
397	20231110	133700	124803305	1576	1576	1576	1576	23
398	20231110	133600	124767057	1576	1576	1576	1576	0
399	20231110	133500	124767057	1576	1576	1576	1576	0
400	20231110	133400	124767057	1576	1580	1580	1576	43
401	20231110	133300	124699285	1577	1577	1577	1577	0
402	20231110	133200	124699285	1577	1577	1577	1577	14
403	20231110	133100	124677207	1577	1577	1577	1577	6
404	20231110	133000	124667745	1577	1577	1577	1577	1
405	20231110	132900	124666168	1580	1580	1580	1580	0
406	20231110	132800	124666168	1580	1580	1580	1580	50
407	20231110	132700	124587168	1580	1580	1580	1580	1
408	20231110	132600	124585588	1576	1576	1576	1576	56
409	20231110	132500	124497332	1575	1574	1575	1573	5
410	20231110	132400	124489461	1575	1575	1575	1575	3
411	20231110	132300	124484736	1580	1580	1580	1580	200
412	20231110	132200	124168736	1580	1580	1580	1580	1
413	20231110	132100	124167156	1578	1578	1578	1578	0
414	20231110	132000	124167156	1578	1578	1578	1578	679
415	20231110	131900	123095694	1578	1578	1578	1578	0
416	20231110	131800	123095694	1578	1578	1578	1578	1
417	20231110	131700	123094116	1578	1578	1578	1578	60
418	20231110	131600	122999436	1575	1576	1576	1575	206
419	20231110	131500	122674984	1578	1578	1578	1578	1
420	20231110	131400	122673406	1578	1575	1578	1575	279
421	20231110	131300	122233978	1575	1578	1578	1575	3
422	20231110	131200	122229250	1578	1575	1578	1575	5
423	20231110	131100	122221372	1574	1574	1574	1574	2
424	20231110	131000	122218224	1578	1578	1578	1578	966
425	20231110	130900	120693876	1578	1573	1578	1573	22
426	20231110	130800	120659265	1575	1575	1575	1575	0
427	20231110	130700	120659265	1575	1575	1575	1575	50
428	20231110	130600	120580515	1575	1575	1575	1575	0
429	20231110	130500	120580515	1575	1579	1579	1575	5330
430	20231110	130400	112183177	1577	1577	1577	1577	0
431	20231110	130300	112183177	1577	1577	1577	1577	100
432	20231110	130200	112025477	1577	1580	1580	1577	933
433	20231110	130100	110553204	1580	1580	1580	1580	0
434	20231110	130000	110553204	1580	1580	1580	1580	0
435	20231110	125900	110553204	1580	1580	1580	1580	16
436	20231110	125800	110527924	1580	1580	1580	1580	1
437	20231110	125700	110526344	1580	1580	1580	1580	0
438	20231110	125600	110526344	1580	1581	1581	1580	1400
439	20231110	125500	108314321	1590	1590	1590	1590	9
440	20231110	125400	108300011	1590	1590	1590	1590	0
441	20231110	125300	108300011	1590	1590	1590	1590	0
442	20231110	125200	108300011	1590	1590	1590	1590	0
443	20231110	125100	108300011	1590	1590	1590	1590	1
444	20231110	125000	108298421	1589	1589	1589	1589	0
445	20231110	124900	108298421	1589	1589	1589	1589	35
446	20231110	124800	108242806	1589	1589	1589	1589	0
447	20231110	124700	108242806	1589	1589	1589	1589	0
448	20231110	124600	108242806	1589	1589	1589	1589	0
449	20231110	124500	108242806	1589	1589	1589	1589	0
450	20231110	124400	108242806	1589	1589	1589	1589	0
451	20231110	124300	108242806	1589	1589	1589	1589	0
452	20231110	124200	108242806	1589	1589	1589	1589	0
453	20231110	124100	108242806	1589	1589	1589	1589	10
454	20231110	124000	108226916	1590	1590	1590	1590	0
455	20231110	123900	108226916	1590	1590	1590	1590	0
456	20231110	123800	108226916	1590	1590	1590	1590	0
457	20231110	123700	108226916	1590	1580	1590	1580	969
458	20231110	123600	106686360	1580	1580	1580	1580	1000
459	20231110	123500	105106360	1580	1580	1580	1580	0
460	20231110	123400	105106360	1580	1580	1580	1580	0
461	20231110	123300	105106360	1580	1580	1580	1580	0
462	20231110	123200	105106360	1580	1580	1580	1580	1
463	20231110	123100	105104780	1583	1583	1583	1583	0
464	20231110	123000	105104780	1583	1583	1583	1583	0
465	20231110	122900	105104780	1583	1583	1583	1583	7
466	20231110	122800	105093699	1580	1580	1580	1580	0
467	20231110	122700	105093699	1580	1580	1580	1580	0
468	20231110	122600	105093699	1580	1580	1580	1580	0
469	20231110	122500	105093699	1580	1580	1580	1580	1117
470	20231110	122400	103328839	1580	1580	1580	1580	1
471	20231110	122300	103327259	1580	1580	1580	1580	500
472	20231110	122200	102537259	1580	1580	1580	1580	0
473	20231110	122100	102537259	1580	1580	1580	1580	100
474	20231110	122000	102379259	1580	1580	1580	1580	0
475	20231110	121900	102379259	1580	1580	1580	1580	0
476	20231110	121800	102379259	1580	1580	1580	1580	1
477	20231110	121700	102377679	1576	1579	1579	1576	168
478	20231110	121600	102112887	1579	1579	1579	1579	56
479	20231110	121500	102024463	1579	1579	1579	1579	0
480	20231110	121400	102024463	1579	1579	1579	1579	0
481	20231110	121300	102024463	1579	1577	1579	1577	8
482	20231110	121200	102011833	1577	1577	1577	1577	200
483	20231110	121100	101696433	1580	1580	1580	1580	0
484	20231110	121000	101696433	1580	1580	1580	1580	0
485	20231110	120900	101696433	1580	1580	1580	1580	0
486	20231110	120800	101696433	1580	1580	1580	1580	0
487	20231110	120700	101696433	1580	1580	1581	1580	100
488	20231110	120600	101538431	1581	1581	1581	1581	600
489	20231110	120500	100589831	1576	1576	1576	1576	0
490	20231110	120400	100589831	1576	1576	1576	1576	0
491	20231110	120300	100589831	1576	1576	1576	1576	300
492	20231110	120200	100117031	1576	1576	1576	1576	0
493	20231110	120100	100117031	1576	1577	1577	1575	937
494	20231110	120000	98639552	1584	1587	1587	1584	152
495	20231110	115900	98398436	1588	1588	1588	1588	0
496	20231110	115800	98398436	1588	1588	1588	1588	1
497	20231110	115700	98396848	1591	1591	1591	1591	0
498	20231110	115600	98396848	1591	1591	1591	1591	0
499	20231110	115500	98396848	1591	1591	1591	1591	0
500	20231110	115400	98396848	1591	1591	1591	1591	0
501	20231110	115300	98396848	1591	1578	1591	1578	11
502	20231110	115200	98379477	1581	1581	1581	1581	362
503	20231110	115100	97807155	1581	1581	1581	1581	59
504	20231110	115000	97713876	1581	1581	1581	1581	0
505	20231110	114900	97713876	1581	1581	1581	1581	0
506	20231110	114800	97713876	1581	1576	1581	1576	150
507	20231110	114700	97477226	1578	1578	1578	1578	100
508	20231110	114600	97319426	1577	1582	1582	1577	12118
509	20231110	114500	78171356	1582	1585	1585	1582	940
510	20231110	114400	76684169	1582	1582	1582	1582	0
511	20231110	114300	76684169	1582	1584	1584	1582	3000
512	20231110	114200	71936158	1583	1583	1583	1583	0
513	20231110	114100	71936158	1583	1586	1586	1583	952
514	20231110	114000	70428049	1586	1586	1586	1585	270
515	20231110	113900	70000054	1586	1587	1587	1586	229
516	20231110	113800	69636855	1586	1586	1586	1586	0
517	20231110	113700	69636855	1586	1586	1586	1586	0
518	20231110	113600	69636855	1586	1587	1587	1586	1729
519	20231110	113500	66894068	1587	1587	1587	1587	3
520	20231110	113400	66889307	1587	1587	1587	1587	0
521	20231110	113300	66889307	1587	1587	1587	1587	2
522	20231110	113200	66886133	1586	1586	1586	1586	0
523	20231110	113100	66886133	1586	1586	1586	1586	0
524	20231110	113000	66886133	1586	1586	1586	1586	0
525	20231110	112900	66886133	1586	1586	1586	1586	0
526	20231110	112800	66886133	1586	1586	1586	1586	0
527	20231110	112700	66886133	1586	1586	1586	1586	0
528	20231110	112600	66886133	1586	1586	1586	1586	0
529	20231110	112500	66886133	1586	1586	1586	1586	10
530	20231110	112400	66870273	1592	1592	1592	1592	18
531	20231110	112300	66841617	1592	1592	1592	1592	415
532	20231110	112200	66180937	1592	1592	1592	1592	0
533	20231110	112100	66180937	1592	1592	1592	1592	0
534	20231110	112000	66180937	1592	1592	1592	1592	0
535	20231110	111900	66180937	1592	1592	1592	1592	0
536	20231110	111800	66180937	1592	1592	1592	1592	0
537	20231110	111700	66180937	1592	1592	1592	1592	0
538	20231110	111600	66180937	1592	1592	1592	1592	0
539	20231110	111500	66180937	1592	1592	1592	1592	0
540	20231110	111400	66180937	1592	1592	1592	1592	0
541	20231110	111300	66180937	1592	1592	1592	1592	73
542	20231110	111200	66064721	1592	1592	1592	1592	5
543	20231110	111100	66056761	1592	1592	1592	1592	330
544	20231110	111000	65531401	1592	1592	1592	1592	22
545	20231110	110900	65496377	1592	1592	1592	1592	259
546	20231110	110800	65084049	1586	1586	1586	1586	0
547	20231110	110700	65084049	1586	1586	1586	1586	0
548	20231110	110600	65084049	1586	1586	1586	1586	0
549	20231110	110500	65084049	1586	1586	1586	1586	2
550	20231110	110400	65080877	1585	1585	1585	1585	0
551	20231110	110300	65080877	1585	1585	1585	1585	0
552	20231110	110200	65080877	1585	1586	1586	1585	167
553	20231110	110100	64816179	1592	1592	1592	1592	1
554	20231110	110000	64814587	1592	1592	1592	1592	0
555	20231110	105900	64814587	1592	1592	1592	1592	0
556	20231110	105800	64814587	1592	1592	1592	1592	100
557	20231110	105700	64655387	1592	1585	1592	1585	500
558	20231110	105600	63862187	1585	1585	1585	1585	0
559	20231110	105500	63862187	1585	1585	1585	1585	0
560	20231110	105400	63862187	1585	1585	1585	1585	0
561	20231110	105300	63862187	1585	1585	1585	1585	0
562	20231110	105200	63862187	1585	1585	1585	1585	1334
563	20231110	105100	61747797	1585	1590	1590	1585	3477
564	20231110	105000	56227351	1590	1590	1590	1590	0
565	20231110	104900	56227351	1590	1590	1590	1590	57
566	20231110	104800	56136721	1591	1592	1592	1591	4
567	20231110	104700	56130355	1592	1592	1592	1592	0
568	20231110	104600	56130355	1592	1592	1592	1592	0
569	20231110	104500	56130355	1592	1592	1592	1592	100
570	20231110	104400	55971155	1592	1590	1592	1590	59
571	20231110	104300	55877288	1591	1591	1591	1591	153
572	20231110	104200	55633865	1592	1592	1592	1592	0
573	20231110	104100	55633865	1592	1592	1592	1592	123
574	20231110	104000	55438049	1594	1594	1594	1594	200
575	20231110	103900	55119249	1595	1595	1595	1595	0
576	20231110	103800	55119249	1595	1596	1596	1595	148
577	20231110	103700	54883141	1596	1595	1596	1595	153
578	20231110	103600	54639053	1595	1595	1595	1595	0
579	20231110	103500	54639053	1595	1595	1595	1595	0
580	20231110	103400	54639053	1595	1595	1595	1595	441
581	20231110	103300	53935658	1595	1596	1596	1595	23
582	20231110	103200	53898967	1596	1595	1596	1595	4
583	20231110	103100	53892586	1596	1596	1596	1596	15
584	20231110	103000	53868646	1596	1596	1596	1596	14
585	20231110	102900	53846302	1596	1596	1596	1595	19
586	20231110	102800	53815982	1595	1595	1595	1595	500
587	20231110	102700	53018482	1595	1595	1595	1595	0
588	20231110	102600	53018482	1595	1595	1595	1595	2
589	20231110	102500	53015292	1593	1594	1594	1593	3
590	20231110	102400	53010511	1594	1594	1594	1594	0
591	20231110	102300	53010511	1594	1592	1594	1592	45
592	20231110	102200	52938783	1589	1589	1589	1589	59
593	20231110	102100	52845032	1589	1589	1589	1589	0
594	20231110	102000	52845032	1589	1589	1589	1589	2
595	20231110	101900	52841854	1593	1593	1593	1593	2
596	20231110	101800	52838668	1588	1588	1588	1588	0
597	20231110	101700	52838668	1588	1589	1589	1588	1000
598	20231110	101600	51250665	1588	1588	1588	1588	0
599	20231110	101500	51250665	1588	1588	1588	1588	0
600	20231110	101400	51250665	1588	1588	1588	1588	0
601	20231110	101300	51250665	1588	1588	1588	1588	0
602	20231110	101200	51250665	1588	1588	1588	1588	0
603	20231110	101100	51250665	1588	1588	1588	1588	7
604	20231110	101000	51239549	1588	1588	1588	1588	0
605	20231110	100900	51239549	1588	1588	1588	1588	0
606	20231110	100800	51239549	1588	1588	1588	1588	0
607	20231110	100700	51239549	1588	1588	1588	1588	1
608	20231110	100600	51237961	1588	1588	1588	1588	0
609	20231110	100500	51237961	1588	1589	1589	1588	542
610	20231110	100400	50377241	1588	1588	1588	1588	0
611	20231110	100300	50377241	1588	1588	1588	1588	0
612	20231110	100200	50377241	1588	1588	1588	1588	2497
613	20231110	100100	46412005	1588	1588	1588	1588	52
614	20231110	100000	46329429	1586	1586	1586	1586	0
615	20231110	095900	46329429	1586	1586	1586	1586	0
616	20231110	095800	46329429	1586	1588	1588	1586	39
617	20231110	095700	46267539	1588	1588	1588	1588	50
618	20231110	095600	46188139	1588	1588	1588	1588	51
619	20231110	095500	46107151	1585	1585	1585	1585	302
620	20231110	095400	45628481	1585	1585	1585	1585	274
621	20231110	095300	45194191	1585	1585	1585	1585	52
622	20231110	095200	45111771	1585	1585	1585	1585	116
623	20231110	095100	44927911	1582	1583	1583	1582	539
624	20231110	095000	44075163	1583	1583	1583	1583	34
625	20231110	094900	44021341	1583	1585	1585	1583	1656
626	20231110	094800	41398543	1585	1586	1586	1585	1322
627	20231110	094700	39303172	1586	1586	1586	1586	2
628	20231110	094600	39300000	1585	1588	1588	1585	2633
629	20231110	094500	35123046	1588	1589	1589	1588	35
630	20231110	094400	35067436	1589	1589	1589	1589	126
631	20231110	094300	34867222	1589	1589	1589	1589	0
632	20231110	094200	34867222	1589	1595	1595	1589	112
633	20231110	094100	34689182	1588	1595	1595	1588	219
634	20231110	094000	34341397	1596	1595	1596	1595	3
635	20231110	093900	34336610	1596	1596	1596	1596	1
636	20231110	093800	34335014	1590	1592	1595	1590	1000
637	20231110	093700	32742764	1595	1595	1595	1595	100
638	20231110	093600	32583264	1595	1595	1595	1595	2
639	20231110	093500	32580074	1595	1595	1595	1595	0
640	20231110	093400	32580074	1595	1592	1595	1589	1399
641	20231110	093300	30354996	1593	1596	1596	1593	3
642	20231110	093200	30350214	1598	1597	1598	1597	3
643	20231110	093100	30345422	1598	1598	1598	1598	2
644	20231110	093000	30342226	1597	1596	1597	1596	12
645	20231110	092900	30323064	1597	1597	1597	1591	111
646	20231110	092800	30146397	1592	1592	1592	1592	0
647	20231110	092700	30146397	1592	1592	1592	1592	0
648	20231110	092600	30146397	1592	1595	1595	1592	34
649	20231110	092500	30092266	1600	1600	1600	1600	14
650	20231110	092400	30069866	1597	1597	1597	1597	10
651	20231110	092300	30053896	1600	1601	1601	1600	5
652	20231110	092200	30045893	1601	1600	1601	1600	119
653	20231110	092100	29855476	1600	1600	1600	1600	10
654	20231110	092000	29839476	1591	1591	1591	1591	56
655	20231110	091900	29750380	1605	1592	1605	1592	106
656	20231110	091800	29581550	1592	1598	1607	1592	121
657	20231110	091700	29388803	1595	1595	1595	1595	107
658	20231110	091600	29218138	1595	1595	1595	1595	0
659	20231110	091500	29218138	1595	1595	1595	1595	56
660	20231110	091400	29128818	1595	1597	1597	1595	135
661	20231110	091300	28913231	1614	1611	1615	1611	653
662	20231110	091200	27860010	1615	1615	1615	1615	1
663	20231110	091100	27858395	1597	1597	1597	1597	3178
664	20231110	091000	22783129	1597	1593	1597	1593	130
665	20231110	090900	22575551	1591	1589	1591	1588	6932
666	20231110	090800	11559601	1588	1589	1589	1588	386
667	20231110	090700	10946337	1588	1588	1591	1588	808
668	20231110	090600	9662874	1584	1585	1591	1584	2155
669	20231110	090500	6247089	1585	1588	1588	1585	2
670	20231110	090400	6243916	1591	1593	1593	1591	1358
671	20231110	090300	4083236	1593	1597	1597	1591	1631
672	20231110	090200	1480813	1597	1601	1601	1597	211
673	20231110	090100	1143742	1596	1625	1625	1596	493
674	20231110	090000	354407	1627	1596	1627	1596	221