KissMeData/001230/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183300	285082810	8670	8670	8670	8670	1269
3	20231110	183200	285082810	8670	8670	8670	8670	0
4	20231110	183100	285082810	8670	8670	8670	8670	0
5	20231110	183000	285082810	8670	8670	8670	8670	0
6	20231110	182900	285082810	8670	8670	8670	8670	0
7	20231110	182800	285082810	8670	8670	8670	8670	0
8	20231110	182700	285082810	8670	8670	8670	8670	0
9	20231110	182600	285082810	8670	8670	8670	8670	0
10	20231110	182500	285082810	8670	8670	8670	8670	0
11	20231110	182400	285082810	8670	8670	8670	8670	0
12	20231110	182300	285082810	8670	8670	8670	8670	0
13	20231110	182200	285082810	8670	8670	8670	8670	0
14	20231110	182100	285082810	8670	8670	8670	8670	0
15	20231110	182000	285082810	8670	8670	8670	8670	0
16	20231110	181900	285082810	8670	8670	8670	8670	0
17	20231110	181800	285082810	8670	8670	8670	8670	0
18	20231110	181700	285082810	8670	8670	8670	8670	0
19	20231110	181600	285082810	8670	8670	8670	8670	0
20	20231110	181500	285082810	8670	8670	8670	8670	0
21	20231110	181400	285082810	8670	8670	8670	8670	0
22	20231110	181300	285082810	8670	8670	8670	8670	0
23	20231110	181200	285082810	8670	8670	8670	8670	0
24	20231110	181100	285082810	8670	8670	8670	8670	0
25	20231110	181000	285082810	8670	8670	8670	8670	0
26	20231110	180900	285082810	8670	8670	8670	8670	0
27	20231110	180800	285082810	8670	8670	8670	8670	0
28	20231110	180700	285082810	8670	8670	8670	8670	0
29	20231110	180600	285082810	8670	8670	8670	8670	0
30	20231110	180500	285082810	8670	8670	8670	8670	0
31	20231110	180400	285082810	8670	8670	8670	8670	0
32	20231110	180300	285082810	8670	8670	8670	8670	1269
33	20231110	180200	285082810	8670	8670	8670	8670	0
34	20231110	180100	285082810	8670	8670	8670	8670	0
35	20231110	180000	285082810	8670	8670	8670	8670	0
36	20231110	175900	285082810	8670	8670	8670	8670	0
37	20231110	175800	285082810	8670	8670	8670	8670	0
38	20231110	175700	285082810	8670	8670	8670	8670	0
39	20231110	175600	285082810	8670	8670	8670	8670	0
40	20231110	175500	285082810	8670	8670	8670	8670	0
41	20231110	175400	285082810	8670	8670	8670	8670	0
42	20231110	175300	285082810	8670	8670	8670	8670	0
43	20231110	175200	285082810	8670	8670	8670	8670	0
44	20231110	175100	285082810	8670	8670	8670	8670	0
45	20231110	175000	285082810	8670	8670	8670	8670	0
46	20231110	174900	285082810	8670	8670	8670	8670	0
47	20231110	174800	285082810	8670	8670	8670	8670	0
48	20231110	174700	285082810	8670	8670	8670	8670	0
49	20231110	174600	285082810	8670	8670	8670	8670	0
50	20231110	174500	285082810	8670	8670	8670	8670	0
51	20231110	174400	285082810	8670	8670	8670	8670	0
52	20231110	174300	285082810	8670	8670	8670	8670	0
53	20231110	174200	285082810	8670	8670	8670	8670	0
54	20231110	174100	285082810	8670	8670	8670	8670	0
55	20231110	174000	285082810	8670	8670	8670	8670	0
56	20231110	173900	285082810	8670	8670	8670	8670	0
57	20231110	173800	285082810	8670	8670	8670	8670	0
58	20231110	173700	285082810	8670	8670	8670	8670	0
59	20231110	173600	285082810	8670	8670	8670	8670	0
60	20231110	173500	285082810	8670	8670	8670	8670	0
61	20231110	173400	285082810	8670	8670	8670	8670	0
62	20231110	173300	285082810	8670	8670	8670	8670	1269
63	20231110	173200	285082810	8670	8670	8670	8670	0
64	20231110	173100	285082810	8670	8670	8670	8670	0
65	20231110	173000	285082810	8670	8670	8670	8670	0
66	20231110	172900	285082810	8670	8670	8670	8670	0
67	20231110	172800	285082810	8670	8670	8670	8670	0
68	20231110	172700	285082810	8670	8670	8670	8670	0
69	20231110	172600	285082810	8670	8670	8670	8670	0
70	20231110	172500	285082810	8670	8670	8670	8670	0
71	20231110	172400	285082810	8670	8670	8670	8670	0
72	20231110	172300	285082810	8670	8670	8670	8670	0
73	20231110	172200	285082810	8670	8670	8670	8670	0
74	20231110	172100	285082810	8670	8670	8670	8670	0
75	20231110	172000	285082810	8670	8670	8670	8670	0
76	20231110	171900	285082810	8670	8670	8670	8670	0
77	20231110	171800	285082810	8670	8670	8670	8670	0
78	20231110	171700	285082810	8670	8670	8670	8670	0
79	20231110	171600	285082810	8670	8670	8670	8670	0
80	20231110	171500	285082810	8670	8670	8670	8670	0
81	20231110	171400	285082810	8670	8670	8670	8670	0
82	20231110	171300	285082810	8670	8670	8670	8670	0
83	20231110	171200	285082810	8670	8670	8670	8670	0
84	20231110	171100	285082810	8670	8670	8670	8670	0
85	20231110	171000	285082810	8670	8670	8670	8670	0
86	20231110	170900	285082810	8670	8670	8670	8670	0
87	20231110	170800	285082810	8670	8670	8670	8670	0
88	20231110	170700	285082810	8670	8670	8670	8670	0
89	20231110	170600	285082810	8670	8670	8670	8670	0
90	20231110	170500	285082810	8670	8670	8670	8670	0
91	20231110	170400	285082810	8670	8670	8670	8670	0
92	20231110	170300	285082810	8670	8670	8670	8670	1269
93	20231110	170200	285082810	8670	8670	8670	8670	0
94	20231110	170100	285082810	8670	8670	8670	8670	0
95	20231110	170000	285082810	8670	8670	8670	8670	0
96	20231110	165900	285082810	8670	8670	8670	8670	0
97	20231110	165800	285082810	8670	8670	8670	8670	0
98	20231110	165700	285082810	8670	8670	8670	8670	0
99	20231110	165600	285082810	8670	8670	8670	8670	0
100	20231110	165500	285082810	8670	8670	8670	8670	0
101	20231110	165400	285082810	8670	8670	8670	8670	0
102	20231110	165300	285082810	8670	8670	8670	8670	0
103	20231110	165200	285082810	8670	8670	8670	8670	0
104	20231110	165100	285082810	8670	8670	8670	8670	0
105	20231110	165000	285082810	8670	8670	8670	8670	0
106	20231110	164900	285082810	8670	8670	8670	8670	0
107	20231110	164800	285082810	8670	8670	8670	8670	0
108	20231110	164700	285082810	8670	8670	8670	8670	0
109	20231110	164600	285082810	8670	8670	8670	8670	0
110	20231110	164500	285082810	8670	8670	8670	8670	0
111	20231110	164400	285082810	8670	8670	8670	8670	0
112	20231110	164300	285082810	8670	8670	8670	8670	0
113	20231110	164200	285082810	8670	8670	8670	8670	0
114	20231110	164100	285082810	8670	8670	8670	8670	0
115	20231110	164000	285082810	8670	8670	8670	8670	0
116	20231110	163900	285082810	8670	8670	8670	8670	0
117	20231110	163800	285082810	8670	8670	8670	8670	0
118	20231110	163700	285082810	8670	8670	8670	8670	0
119	20231110	163600	285082810	8670	8670	8670	8670	0
120	20231110	163500	285082810	8670	8670	8670	8670	0
121	20231110	163400	285082810	8670	8670	8670	8670	0
122	20231110	163300	285082810	8670	8670	8670	8670	1269
123	20231110	163200	285082810	8670	8670	8670	8670	0
124	20231110	163100	285082810	8670	8670	8670	8670	0
125	20231110	163000	285082810	8670	8670	8670	8670	0
126	20231110	162900	285082810	8670	8670	8670	8670	0
127	20231110	162800	285082810	8670	8670	8670	8670	0
128	20231110	162700	285082810	8670	8670	8670	8670	0
129	20231110	162600	285082810	8670	8670	8670	8670	0
130	20231110	162500	285082810	8670	8670	8670	8670	0
131	20231110	162400	285082810	8670	8670	8670	8670	0
132	20231110	162300	285082810	8670	8670	8670	8670	0
133	20231110	162200	285082810	8670	8670	8670	8670	0
134	20231110	162100	285082810	8670	8670	8670	8670	0
135	20231110	162000	285082810	8670	8670	8670	8670	0
136	20231110	161900	285082810	8670	8670	8670	8670	0
137	20231110	161800	285082810	8670	8670	8670	8670	0
138	20231110	161700	285082810	8670	8670	8670	8670	0
139	20231110	161600	285082810	8670	8670	8670	8670	0
140	20231110	161500	285082810	8670	8670	8670	8670	0
141	20231110	161400	285082810	8670	8670	8670	8670	0
142	20231110	161300	285082810	8670	8670	8670	8670	0
143	20231110	161200	285082810	8670	8670	8670	8670	0
144	20231110	161100	285082810	8670	8670	8670	8670	0
145	20231110	161000	285082810	8670	8670	8670	8670	0
146	20231110	160900	285082810	8670	8670	8670	8670	0
147	20231110	160800	285082810	8670	8670	8670	8670	0
148	20231110	160700	285082810	8670	8670	8670	8670	0
149	20231110	160600	285082810	8670	8670	8670	8670	0
150	20231110	160500	285082810	8670	8670	8670	8670	0
151	20231110	160400	285082810	8670	8670	8670	8670	0
152	20231110	160300	285082810	8670	8670	8670	8670	1269
153	20231110	160200	285082810	8670	8670	8670	8670	0
154	20231110	160100	285082810	8670	8670	8670	8670	0
155	20231110	160000	285082810	8670	8670	8670	8670	0
156	20231110	155900	285082810	8670	8670	8670	8670	0
157	20231110	155800	285082810	8670	8670	8670	8670	0
158	20231110	155700	285082810	8670	8670	8670	8670	0
159	20231110	155600	285082810	8670	8670	8670	8670	0
160	20231110	155500	285082810	8670	8670	8670	8670	0
161	20231110	155400	285082810	8670	8670	8670	8670	0
162	20231110	155300	285082810	8670	8670	8670	8670	0
163	20231110	155200	285082810	8670	8670	8670	8670	0
164	20231110	155100	285082810	8670	8670	8670	8670	0
165	20231110	155000	285082810	8670	8670	8670	8670	0
166	20231110	154900	285082810	8670	8670	8670	8670	0
167	20231110	154800	285082810	8670	8670	8670	8670	0
168	20231110	154700	285082810	8670	8670	8670	8670	0
169	20231110	154600	285082810	8670	8670	8670	8670	0
170	20231110	154500	285082810	8670	8670	8670	8670	0
171	20231110	154400	285082810	8670	8670	8670	8670	0
172	20231110	154300	285082810	8670	8670	8670	8670	0
173	20231110	154200	285082810	8670	8670	8670	8670	0
174	20231110	154100	285082810	8670	8670	8670	8670	0
175	20231110	154000	285082810	8670	8670	8670	8670	0
176	20231110	153900	285082810	8670	8670	8670	8670	0
177	20231110	153800	285082810	8670	8670	8670	8670	0
178	20231110	153700	285082810	8670	8670	8670	8670	0
179	20231110	153600	285082810	8670	8670	8670	8670	0
180	20231110	153500	285082810	8670	8670	8670	8670	0
181	20231110	153400	285082810	8670	8670	8670	8670	0
182	20231110	153300	285082810	8670	8670	8670	8670	1269
183	20231110	153200	285082810	8670	8670	8670	8670	0
184	20231110	153100	285082810	8670	8670	8670	8670	0
185	20231110	153000	285082810	8670	8670	8670	8670	1269
186	20231110	152900	274080580	8690	8690	8690	8690	0
187	20231110	152800	274080580	8690	8690	8690	8690	0
188	20231110	152700	274080580	8690	8690	8690	8690	0
189	20231110	152600	274080580	8690	8690	8690	8690	0
190	20231110	152500	274080580	8690	8690	8690	8690	0
191	20231110	152400	274080580	8690	8690	8690	8690	0
192	20231110	152300	274080580	8690	8690	8690	8690	0
193	20231110	152200	274080580	8690	8690	8690	8690	0
194	20231110	152100	274080580	8690	8690	8690	8690	0
195	20231110	152000	274080580	8690	8690	8690	8690	0
196	20231110	151900	274080580	8690	8660	8690	8660	91
197	20231110	151800	273290860	8660	8660	8670	8660	235
198	20231110	151700	271255210	8670	8670	8670	8670	315
199	20231110	151600	268524160	8690	8670	8690	8670	615
200	20231110	151500	263191990	8670	8670	8670	8670	600
201	20231110	151400	257989990	8680	8670	8680	8670	51
202	20231110	151300	257547810	8680	8680	8680	8670	267
203	20231110	151200	255231250	8670	8670	8670	8670	394
204	20231110	151100	251815270	8680	8680	8680	8680	0
205	20231110	151000	251815270	8680	8690	8690	8680	614
206	20231110	150900	246485650	8690	8690	8690	8690	0
207	20231110	150800	246485650	8690	8690	8690	8690	160
208	20231110	150700	245095250	8680	8680	8680	8680	0
209	20231110	150600	245095250	8680	8680	8680	8680	1280
210	20231110	150500	233984850	8680	8700	8700	8680	88
211	20231110	150400	233219510	8670	8690	8690	8670	151
212	20231110	150300	231907340	8690	8690	8690	8690	1
213	20231110	150200	231898650	8690	8690	8690	8690	1
214	20231110	150100	231889960	8690	8690	8690	8690	82
215	20231110	150000	231177380	8680	8680	8680	8680	0
216	20231110	145900	231177380	8680	8680	8680	8680	40
217	20231110	145800	230830180	8680	8680	8680	8680	210
218	20231110	145700	229007380	8680	8680	8680	8680	50
219	20231110	145600	228573380	8680	8680	8680	8680	10
220	20231110	145500	228486580	8670	8670	8670	8670	29
221	20231110	145400	228235150	8670	8670	8670	8670	55
222	20231110	145300	227758300	8670	8680	8680	8670	291
223	20231110	145200	225235320	8680	8670	8680	8670	48
224	20231110	145100	224818900	8670	8670	8670	8670	2
225	20231110	145000	224801560	8670	8670	8670	8670	2
226	20231110	144900	224784220	8670	8670	8670	8670	1455
227	20231110	144800	212169370	8680	8680	8680	8680	0
228	20231110	144700	212169370	8680	8680	8680	8680	1
229	20231110	144600	212160690	8680	8680	8680	8680	10
230	20231110	144500	212073890	8680	8680	8680	8680	0
231	20231110	144400	212073890	8680	8680	8680	8680	3
232	20231110	144300	212047850	8680	8680	8680	8680	2
233	20231110	144200	212030490	8670	8670	8670	8670	0
234	20231110	144100	212030490	8670	8670	8670	8670	0
235	20231110	144000	212030490	8670	8670	8670	8670	0
236	20231110	143900	212030490	8670	8670	8670	8670	0
237	20231110	143800	212030490	8670	8670	8670	8670	0
238	20231110	143700	212030490	8670	8670	8670	8670	33
239	20231110	143600	211744380	8680	8680	8680	8680	1
240	20231110	143500	211735700	8700	8700	8700	8700	1
241	20231110	143400	211727000	8710	8710	8710	8710	0
242	20231110	143300	211727000	8710	8710	8710	8710	0
243	20231110	143200	211727000	8710	8700	8710	8700	748
244	20231110	143100	205219380	8700	8700	8700	8700	0
245	20231110	143000	205219380	8700	8700	8700	8700	163
246	20231110	142900	203801280	8710	8710	8710	8710	5
247	20231110	142800	203757730	8700	8700	8700	8700	303
248	20231110	142700	201121630	8700	8700	8700	8700	0
249	20231110	142600	201121630	8700	8700	8700	8700	23
250	20231110	142500	200921530	8700	8700	8700	8700	465
251	20231110	142400	196876030	8700	8700	8700	8700	0
252	20231110	142300	196876030	8700	8700	8700	8700	1
253	20231110	142200	196867330	8700	8700	8700	8700	0
254	20231110	142100	196867330	8700	8700	8700	8700	0
255	20231110	142000	196867330	8700	8700	8700	8700	1
256	20231110	141900	196858630	8690	8690	8690	8690	0
257	20231110	141800	196858630	8690	8690	8690	8690	0
258	20231110	141700	196858630	8690	8690	8690	8690	231
259	20231110	141600	194851240	8690	8690	8690	8690	770
260	20231110	141500	188159940	8690	8690	8690	8690	0
261	20231110	141400	188159940	8690	8690	8690	8690	0
262	20231110	141300	188159940	8690	8690	8690	8690	0
263	20231110	141200	188159940	8690	8690	8690	8690	0
264	20231110	141100	188159940	8690	8690	8690	8690	0
265	20231110	141000	188159940	8690	8690	8690	8690	0
266	20231110	140900	188159940	8690	8690	8690	8690	0
267	20231110	140800	188159940	8690	8690	8690	8690	0
268	20231110	140700	188159940	8690	8690	8690	8690	0
269	20231110	140600	188159940	8690	8690	8690	8690	16
270	20231110	140500	188020900	8690	8690	8690	8690	213
271	20231110	140400	186169930	8690	8690	8690	8690	0
272	20231110	140300	186169930	8690	8690	8690	8690	0
273	20231110	140200	186169930	8690	8690	8690	8690	0
274	20231110	140100	186169930	8690	8690	8690	8690	40
275	20231110	140000	185822330	8690	8690	8690	8690	1
276	20231110	135900	185813640	8690	8690	8690	8690	52
277	20231110	135800	185361760	8660	8660	8660	8660	59
278	20231110	135700	184850820	8680	8680	8680	8680	11
279	20231110	135600	184755340	8680	8680	8680	8680	0
280	20231110	135500	184755340	8680	8690	8690	8680	162
281	20231110	135400	183347760	8690	8690	8690	8690	30
282	20231110	135300	183087060	8690	8690	8690	8690	0
283	20231110	135200	183087060	8690	8690	8690	8690	0
284	20231110	135100	183087060	8690	8690	8690	8690	10
285	20231110	135000	183000160	8690	8690	8690	8690	0
286	20231110	134900	183000160	8690	8690	8690	8690	0
287	20231110	134800	183000160	8690	8690	8690	8690	0
288	20231110	134700	183000160	8690	8690	8690	8690	15
289	20231110	134600	182869810	8690	8690	8690	8690	0
290	20231110	134500	182869810	8690	8690	8690	8690	3
291	20231110	134400	182843740	8690	8690	8690	8690	1
292	20231110	134300	182835050	8690	8690	8690	8690	15
293	20231110	134200	182704700	8690	8690	8690	8690	0
294	20231110	134100	182704700	8690	8690	8690	8690	0
295	20231110	134000	182704700	8690	8690	8690	8690	1
296	20231110	133900	182696010	8690	8690	8690	8690	1
297	20231110	133800	182687320	8690	8690	8690	8690	0
298	20231110	133700	182687320	8690	8690	8690	8690	0
299	20231110	133600	182687320	8690	8660	8690	8660	41
300	20231110	133500	182332200	8660	8660	8660	8660	0
301	20231110	133400	182332200	8660	8660	8660	8660	9
302	20231110	133300	182254260	8660	8670	8670	8660	99
303	20231110	133200	181396540	8670	8670	8670	8670	0
304	20231110	133100	181396540	8670	8670	8670	8670	0
305	20231110	133000	181396540	8670	8670	8670	8670	6
306	20231110	132900	181344520	8680	8680	8680	8680	0
307	20231110	132800	181344520	8680	8680	8680	8680	0
308	20231110	132700	181344520	8680	8680	8680	8680	30
309	20231110	132600	181084120	8670	8670	8670	8670	0
310	20231110	132500	181084120	8670	8670	8670	8670	0
311	20231110	132400	181084120	8670	8670	8670	8670	1
312	20231110	132300	181075450	8670	8670	8670	8670	79
313	20231110	132200	180390520	8670	8660	8670	8660	701
314	20231110	132100	174318840	8670	8670	8670	8670	0
315	20231110	132000	174318840	8670	8670	8670	8670	0
316	20231110	131900	174318840	8670	8670	8670	8670	0
317	20231110	131800	174318840	8670	8670	8670	8670	0
318	20231110	131700	174318840	8670	8670	8670	8670	0
319	20231110	131600	174318840	8670	8670	8670	8670	0
320	20231110	131500	174318840	8670	8670	8670	8670	57
321	20231110	131400	173824650	8660	8660	8660	8660	33
322	20231110	131300	173538870	8660	8660	8660	8660	0
323	20231110	131200	173538870	8660	8660	8660	8660	19
324	20231110	131100	173374330	8670	8670	8670	8670	1
325	20231110	131000	173365660	8670	8670	8670	8670	0
326	20231110	130900	173365660	8670	8670	8670	8670	5
327	20231110	130800	173322310	8670	8670	8670	8670	0
328	20231110	130700	173322310	8670	8670	8670	8670	5
329	20231110	130600	173278960	8670	8670	8670	8670	0
330	20231110	130500	173278960	8670	8670	8670	8670	15
331	20231110	130400	173148910	8670	8670	8670	8670	35
332	20231110	130300	172845460	8670	8670	8670	8670	2
333	20231110	130200	172828120	8670	8670	8670	8670	0
334	20231110	130100	172828120	8670	8670	8670	8670	1
335	20231110	130000	172819450	8670	8670	8670	8670	2
336	20231110	125900	172802110	8660	8660	8660	8660	63
337	20231110	125800	172256530	8660	8660	8660	8660	0
338	20231110	125700	172256530	8660	8670	8670	8660	2
339	20231110	125600	172239200	8670	8670	8670	8670	0
340	20231110	125500	172239200	8670	8670	8670	8670	9
341	20231110	125400	172161170	8670	8670	8670	8670	1
342	20231110	125300	172152500	8660	8660	8660	8660	28
343	20231110	125200	171910020	8660	8660	8660	8660	0
344	20231110	125100	171910020	8660	8660	8660	8660	0
345	20231110	125000	171910020	8660	8660	8660	8660	0
346	20231110	124900	171910020	8660	8660	8660	8660	0
347	20231110	124800	171910020	8660	8660	8660	8660	0
348	20231110	124700	171910020	8660	8660	8660	8660	0
349	20231110	124600	171910020	8660	8660	8660	8660	0
350	20231110	124500	171910020	8660	8660	8660	8660	0
351	20231110	124400	171910020	8660	8660	8660	8660	5
352	20231110	124300	171866720	8660	8660	8660	8660	0
353	20231110	124200	171866720	8660	8660	8660	8660	30
354	20231110	124100	171606920	8690	8690	8690	8690	0
355	20231110	124000	171606920	8690	8690	8690	8690	1
356	20231110	123900	171598230	8690	8690	8690	8690	0
357	20231110	123800	171598230	8690	8690	8690	8690	1
358	20231110	123700	171589540	8660	8660	8660	8660	0
359	20231110	123600	171589540	8660	8660	8660	8660	11
360	20231110	123500	171494280	8680	8680	8680	8680	0
361	20231110	123400	171494280	8680	8680	8680	8680	0
362	20231110	123300	171494280	8680	8660	8680	8660	85
363	20231110	123200	170757140	8660	8660	8660	8660	0
364	20231110	123100	170757140	8660	8660	8660	8660	0
365	20231110	123000	170757140	8660	8660	8660	8660	0
366	20231110	122900	170757140	8660	8660	8660	8660	0
367	20231110	122800	170757140	8660	8660	8660	8660	0
368	20231110	122700	170757140	8660	8660	8660	8660	0
369	20231110	122600	170757140	8660	8660	8660	8660	0
370	20231110	122500	170757140	8660	8660	8660	8660	13
371	20231110	122400	170644560	8660	8660	8660	8660	0
372	20231110	122300	170644560	8660	8660	8660	8660	0
373	20231110	122200	170644560	8660	8670	8670	8660	85
374	20231110	122100	169908040	8670	8670	8670	8670	0
375	20231110	122000	169908040	8670	8670	8670	8670	1
376	20231110	121900	169899370	8650	8650	8650	8650	0
377	20231110	121800	169899370	8650	8650	8650	8650	0
378	20231110	121700	169899370	8650	8660	8660	8650	238
379	20231110	121600	167840410	8650	8650	8650	8650	0
380	20231110	121500	167840410	8650	8650	8650	8650	0
381	20231110	121400	167840410	8650	8650	8650	8650	0
382	20231110	121300	167840410	8650	8650	8650	8650	0
383	20231110	121200	167840410	8650	8650	8650	8650	0
384	20231110	121100	167840410	8650	8650	8650	8650	200
385	20231110	121000	166110410	8670	8670	8670	8670	0
386	20231110	120900	166110410	8670	8670	8670	8670	0
387	20231110	120800	166110410	8670	8670	8670	8670	0
388	20231110	120700	166110410	8670	8670	8670	8670	0
389	20231110	120600	166110410	8670	8670	8670	8670	22
390	20231110	120500	165919670	8660	8660	8660	8660	0
391	20231110	120400	165919670	8660	8660	8660	8660	0
392	20231110	120300	165919670	8660	8660	8660	8660	0
393	20231110	120200	165919670	8660	8650	8660	8650	29
394	20231110	120100	165668540	8660	8660	8660	8660	0
395	20231110	120000	165668540	8660	8660	8660	8660	32
396	20231110	115900	165391420	8680	8680	8680	8680	1
397	20231110	115800	165382740	8680	8680	8680	8680	0
398	20231110	115700	165382740	8680	8680	8680	8680	0
399	20231110	115600	165382740	8680	8680	8680	8680	0
400	20231110	115500	165382740	8680	8680	8680	8680	1
401	20231110	115400	165374060	8680	8680	8680	8680	23
402	20231110	115300	165174420	8670	8680	8680	8670	630
403	20231110	115200	159712310	8680	8680	8680	8680	0
404	20231110	115100	159712310	8680	8680	8680	8680	0
405	20231110	115000	159712310	8680	8680	8680	8680	1
406	20231110	114900	159703630	8680	8680	8680	8680	0
407	20231110	114800	159703630	8680	8680	8680	8680	30
408	20231110	114700	159443230	8680	8680	8680	8680	10
409	20231110	114600	159356430	8680	8680	8680	8680	0
410	20231110	114500	159356430	8680	8680	8680	8680	50
411	20231110	114400	158922430	8680	8680	8680	8680	1
412	20231110	114300	158913750	8680	8680	8680	8680	0
413	20231110	114200	158913750	8680	8680	8680	8680	20
414	20231110	114100	158740150	8680	8680	8680	8680	0
415	20231110	114000	158740150	8680	8680	8680	8680	1
416	20231110	113900	158731470	8680	8680	8680	8680	1
417	20231110	113800	158722790	8680	8680	8680	8680	40
418	20231110	113700	158375590	8680	8680	8680	8680	10
419	20231110	113600	158288790	8670	8670	8670	8670	0
420	20231110	113500	158288790	8670	8670	8670	8670	0
421	20231110	113400	158288790	8670	8670	8670	8670	0
422	20231110	113300	158288790	8670	8670	8670	8670	0
423	20231110	113200	158288790	8670	8670	8670	8670	0
424	20231110	113100	158288790	8670	8670	8670	8670	0
425	20231110	113000	158288790	8670	8670	8670	8670	82
426	20231110	112900	157577850	8670	8670	8670	8670	0
427	20231110	112800	157577850	8670	8670	8670	8670	0
428	20231110	112700	157577850	8670	8670	8670	8670	1
429	20231110	112600	157569180	8670	8670	8670	8670	0
430	20231110	112500	157569180	8670	8670	8670	8670	0
431	20231110	112400	157569180	8670	8670	8670	8670	0
432	20231110	112300	157569180	8670	8670	8670	8670	0
433	20231110	112200	157569180	8670	8670	8670	8670	1
434	20231110	112100	157560510	8670	8660	8670	8660	57
435	20231110	112000	157066370	8660	8660	8660	8660	0
436	20231110	111900	157066370	8660	8660	8660	8660	0
437	20231110	111800	157066370	8660	8660	8660	8660	0
438	20231110	111700	157066370	8660	8660	8660	8660	3
439	20231110	111600	157040390	8670	8670	8670	8670	0
440	20231110	111500	157040390	8670	8660	8670	8660	53
441	20231110	111400	156581400	8650	8650	8650	8650	302
442	20231110	111300	153969100	8650	8650	8650	8650	0
443	20231110	111200	153969100	8650	8650	8650	8650	1
444	20231110	111100	153960450	8640	8640	8640	8640	0
445	20231110	111000	153960450	8640	8640	8640	8640	18
446	20231110	110900	153804930	8650	8650	8650	8650	0
447	20231110	110800	153804930	8650	8650	8650	8650	0
448	20231110	110700	153804930	8650	8650	8650	8650	30
449	20231110	110600	153545430	8640	8640	8640	8640	300
450	20231110	110500	150953430	8640	8640	8640	8640	0
451	20231110	110400	150953430	8640	8640	8640	8640	15
452	20231110	110300	150823830	8640	8640	8640	8640	326
453	20231110	110200	148007190	8640	8640	8640	8640	0
454	20231110	110100	148007190	8640	8640	8640	8640	1
455	20231110	110000	147998550	8630	8630	8630	8630	200
456	20231110	105900	146272550	8630	8630	8630	8630	581
457	20231110	105800	141258520	8630	8630	8630	8630	0
458	20231110	105700	141258520	8630	8630	8630	8630	0
459	20231110	105600	141258520	8630	8630	8630	8630	60
460	20231110	105500	140740720	8630	8630	8630	8630	0
461	20231110	105400	140740720	8630	8630	8630	8630	0
462	20231110	105300	140740720	8630	8630	8630	8630	50
463	20231110	105200	140309220	8630	8630	8630	8630	30
464	20231110	105100	140050320	8640	8640	8640	8640	0
465	20231110	105000	140050320	8640	8640	8640	8640	3
466	20231110	104900	140024400	8630	8630	8630	8630	10
467	20231110	104800	139938100	8630	8630	8630	8630	2
468	20231110	104700	139920840	8630	8630	8630	8630	100
469	20231110	104600	139057840	8620	8620	8620	8620	0
470	20231110	104500	139057840	8620	8620	8620	8620	0
471	20231110	104400	139057840	8620	8620	8620	8620	0
472	20231110	104300	139057840	8620	8620	8620	8620	40
473	20231110	104200	138713040	8630	8630	8630	8630	0
474	20231110	104100	138713040	8630	8630	8630	8630	107
475	20231110	104000	137789630	8650	8630	8650	8630	2
476	20231110	103900	137772350	8640	8640	8640	8640	10
477	20231110	103800	137685950	8640	8640	8640	8640	100
478	20231110	103700	136821950	8630	8630	8630	8630	0
479	20231110	103600	136821950	8630	8630	8630	8630	0
480	20231110	103500	136821950	8630	8630	8630	8630	0
481	20231110	103400	136821950	8630	8630	8630	8630	0
482	20231110	103300	136821950	8630	8630	8630	8630	0
483	20231110	103200	136821950	8630	8630	8630	8630	107
484	20231110	103100	135898540	8640	8630	8640	8630	6
485	20231110	103000	135846730	8630	8630	8630	8630	0
486	20231110	102900	135846730	8630	8630	8630	8630	48
487	20231110	102800	135432490	8630	8630	8630	8630	1
488	20231110	102700	135423860	8620	8620	8620	8620	1
489	20231110	102600	135415240	8630	8620	8630	8620	180
490	20231110	102500	133861910	8630	8630	8630	8630	22
491	20231110	102400	133672050	8630	8630	8630	8630	8
492	20231110	102300	133603010	8630	8630	8630	8630	2
493	20231110	102200	133585750	8630	8620	8630	8620	62
494	20231110	102100	133051280	8620	8630	8630	8620	5
495	20231110	102000	133008160	8630	8630	8630	8630	27
496	20231110	101900	132775150	8630	8630	8630	8630	2
497	20231110	101800	132757890	8630	8630	8630	8630	2
498	20231110	101700	132740630	8630	8630	8630	8630	146
499	20231110	101600	131480650	8640	8640	8640	8640	0
500	20231110	101500	131480650	8640	8640	8640	8640	0
501	20231110	101400	131480650	8640	8640	8640	8640	0
502	20231110	101300	131480650	8640	8650	8650	8640	15
503	20231110	101200	131351040	8650	8650	8650	8650	1
504	20231110	101100	131342390	8650	8650	8650	8650	176
505	20231110	101000	129819990	8650	8650	8650	8650	6
506	20231110	100900	129768090	8650	8650	8650	8650	47
507	20231110	100800	129361540	8650	8650	8650	8650	4
508	20231110	100700	129326940	8630	8630	8630	8630	0
509	20231110	100600	129326940	8630	8630	8630	8630	0
510	20231110	100500	129326940	8630	8630	8630	8630	0
511	20231110	100400	129326940	8630	8630	8630	8630	0
512	20231110	100300	129326940	8630	8630	8630	8630	0
513	20231110	100200	129326940	8630	8620	8630	8620	329
514	20231110	100100	126490760	8610	8610	8610	8610	35
515	20231110	100000	126189410	8610	8610	8610	8610	5
516	20231110	095900	126146360	8610	8610	8610	8610	0
517	20231110	095800	126146360	8610	8610	8610	8610	5
518	20231110	095700	126103310	8600	8600	8600	8600	0
519	20231110	095600	126103310	8600	8600	8600	8600	0
520	20231110	095500	126103310	8600	8600	8600	8600	3
521	20231110	095400	126077510	8600	8610	8610	8600	3
522	20231110	095300	126051690	8620	8620	8620	8620	1
523	20231110	095200	126043070	8610	8600	8610	8600	133
524	20231110	095100	124898710	8600	8600	8600	8600	30
525	20231110	095000	124640710	8570	8570	8570	8570	0
526	20231110	094900	124640710	8570	8570	8570	8570	0
527	20231110	094800	124640710	8570	8570	8570	8570	0
528	20231110	094700	124640710	8570	8600	8600	8570	29
529	20231110	094600	124392150	8600	8600	8600	8600	50
530	20231110	094500	123962150	8560	8560	8560	8560	0
531	20231110	094400	123962150	8560	8570	8570	8560	3
532	20231110	094300	123936460	8560	8560	8560	8560	0
533	20231110	094200	123936460	8560	8560	8560	8560	0
534	20231110	094100	123936460	8560	8570	8570	8560	150
535	20231110	094000	122652400	8600	8560	8600	8560	20
536	20231110	093900	122481150	8570	8570	8570	8570	0
537	20231110	093800	122481150	8570	8600	8600	8570	795
538	20231110	093700	115661380	8590	8590	8590	8590	402
539	20231110	093600	112208200	8590	8590	8590	8590	0
540	20231110	093500	112208200	8590	8570	8590	8570	31
541	20231110	093400	111942510	8610	8580	8610	8580	3
542	20231110	093300	111916740	8590	8590	8590	8590	114
543	20231110	093200	110937480	8580	8580	8580	8580	80
544	20231110	093100	110251080	8610	8610	8610	8610	2
545	20231110	093000	110233860	8610	8610	8610	8610	2
546	20231110	092900	110216640	8620	8620	8620	8620	0
547	20231110	092800	110216640	8620	8620	8620	8620	72
548	20231110	092700	109596000	8560	8560	8560	8560	501
549	20231110	092600	105307440	8560	8560	8560	8560	0
550	20231110	092500	105307440	8560	8570	8620	8550	331
551	20231110	092400	102474580	8570	8570	8570	8570	0
552	20231110	092300	102474580	8570	8620	8620	8570	577
553	20231110	092200	97502190	8620	8590	8620	8570	1401
554	20231110	092100	85468940	8600	8600	8600	8600	120
555	20231110	092000	84436940	8600	8600	8600	8600	988
556	20231110	091900	75940140	8600	8610	8610	8600	473
557	20231110	091800	71871340	8610	8620	8620	8610	1672
558	20231110	091700	57464580	8630	8630	8630	8630	161
559	20231110	091600	56075150	8630	8630	8630	8630	1
560	20231110	091500	56066520	8650	8650	8650	8640	621
561	20231110	091400	50699880	8650	8650	8650	8650	20
562	20231110	091300	50526880	8640	8640	8640	8640	5
563	20231110	091200	50483680	8640	8640	8640	8640	110
564	20231110	091100	49533280	8650	8660	8660	8650	110
565	20231110	091000	48580780	8640	8620	8640	8610	816
566	20231110	090900	41547060	8610	8610	8610	8610	0
567	20231110	090800	41547060	8610	8620	8620	8610	1053
568	20231110	090700	32480720	8610	8630	8630	8610	346
569	20231110	090600	29498460	8630	8640	8640	8630	318
570	20231110	090500	26754110	8630	8620	8630	8620	185
571	20231110	090400	25158880	8620	8630	8630	8620	32
572	20231110	090300	24882890	8630	8630	8630	8630	90
573	20231110	090200	24106190	8630	8620	8630	8620	26
574	20231110	090100	23881870	8620	8630	8700	8610	727
575	20231110	090000	17611650	8700	8630	8770	8630	2033