KissMeData/159580/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202200	617527030	5600	5600	5600	5600	2789
3	20231110	202100	617527030	5600	5600	5600	5600	0
4	20231110	202000	617527030	5600	5600	5600	5600	0
5	20231110	201900	617527030	5600	5600	5600	5600	0
6	20231110	201800	617527030	5600	5600	5600	5600	0
7	20231110	201700	617527030	5600	5600	5600	5600	0
8	20231110	201600	617527030	5600	5600	5600	5600	0
9	20231110	201500	617527030	5600	5600	5600	5600	0
10	20231110	201400	617527030	5600	5600	5600	5600	0
11	20231110	201300	617527030	5600	5600	5600	5600	0
12	20231110	201200	617527030	5600	5600	5600	5600	0
13	20231110	201100	617527030	5600	5600	5600	5600	0
14	20231110	201000	617527030	5600	5600	5600	5600	0
15	20231110	200900	617527030	5600	5600	5600	5600	0
16	20231110	200800	617527030	5600	5600	5600	5600	0
17	20231110	200700	617527030	5600	5600	5600	5600	0
18	20231110	200600	617527030	5600	5600	5600	5600	0
19	20231110	200500	617527030	5600	5600	5600	5600	0
20	20231110	200400	617527030	5600	5600	5600	5600	0
21	20231110	200300	617527030	5600	5600	5600	5600	0
22	20231110	200200	617527030	5600	5600	5600	5600	0
23	20231110	200100	617527030	5600	5600	5600	5600	0
24	20231110	200000	617527030	5600	5600	5600	5600	0
25	20231110	195900	617527030	5600	5600	5600	5600	0
26	20231110	195800	617527030	5600	5600	5600	5600	0
27	20231110	195700	617527030	5600	5600	5600	5600	0
28	20231110	195600	617527030	5600	5600	5600	5600	0
29	20231110	195500	617527030	5600	5600	5600	5600	0
30	20231110	195400	617527030	5600	5600	5600	5600	0
31	20231110	195300	617527030	5600	5600	5600	5600	0
32	20231110	195200	617527030	5600	5600	5600	5600	2789
33	20231110	195100	617527030	5600	5600	5600	5600	0
34	20231110	195000	617527030	5600	5600	5600	5600	0
35	20231110	194900	617527030	5600	5600	5600	5600	0
36	20231110	194800	617527030	5600	5600	5600	5600	0
37	20231110	194700	617527030	5600	5600	5600	5600	0
38	20231110	194600	617527030	5600	5600	5600	5600	0
39	20231110	194500	617527030	5600	5600	5600	5600	0
40	20231110	194400	617527030	5600	5600	5600	5600	0
41	20231110	194300	617527030	5600	5600	5600	5600	0
42	20231110	194200	617527030	5600	5600	5600	5600	0
43	20231110	194100	617527030	5600	5600	5600	5600	0
44	20231110	194000	617527030	5600	5600	5600	5600	0
45	20231110	193900	617527030	5600	5600	5600	5600	0
46	20231110	193800	617527030	5600	5600	5600	5600	0
47	20231110	193700	617527030	5600	5600	5600	5600	0
48	20231110	193600	617527030	5600	5600	5600	5600	0
49	20231110	193500	617527030	5600	5600	5600	5600	0
50	20231110	193400	617527030	5600	5600	5600	5600	0
51	20231110	193300	617527030	5600	5600	5600	5600	0
52	20231110	193200	617527030	5600	5600	5600	5600	0
53	20231110	193100	617527030	5600	5600	5600	5600	0
54	20231110	193000	617527030	5600	5600	5600	5600	0
55	20231110	192900	617527030	5600	5600	5600	5600	0
56	20231110	192800	617527030	5600	5600	5600	5600	0
57	20231110	192700	617527030	5600	5600	5600	5600	0
58	20231110	192600	617527030	5600	5600	5600	5600	0
59	20231110	192500	617527030	5600	5600	5600	5600	0
60	20231110	192400	617527030	5600	5600	5600	5600	0
61	20231110	192300	617527030	5600	5600	5600	5600	0
62	20231110	192200	617527030	5600	5600	5600	5600	2789
63	20231110	192100	617527030	5600	5600	5600	5600	0
64	20231110	192000	617527030	5600	5600	5600	5600	0
65	20231110	191900	617527030	5600	5600	5600	5600	0
66	20231110	191800	617527030	5600	5600	5600	5600	0
67	20231110	191700	617527030	5600	5600	5600	5600	0
68	20231110	191600	617527030	5600	5600	5600	5600	0
69	20231110	191500	617527030	5600	5600	5600	5600	0
70	20231110	191400	617527030	5600	5600	5600	5600	0
71	20231110	191300	617527030	5600	5600	5600	5600	0
72	20231110	191200	617527030	5600	5600	5600	5600	0
73	20231110	191100	617527030	5600	5600	5600	5600	0
74	20231110	191000	617527030	5600	5600	5600	5600	0
75	20231110	190900	617527030	5600	5600	5600	5600	0
76	20231110	190800	617527030	5600	5600	5600	5600	0
77	20231110	190700	617527030	5600	5600	5600	5600	0
78	20231110	190600	617527030	5600	5600	5600	5600	0
79	20231110	190500	617527030	5600	5600	5600	5600	0
80	20231110	190400	617527030	5600	5600	5600	5600	0
81	20231110	190300	617527030	5600	5600	5600	5600	0
82	20231110	190200	617527030	5600	5600	5600	5600	0
83	20231110	190100	617527030	5600	5600	5600	5600	0
84	20231110	190000	617527030	5600	5600	5600	5600	0
85	20231110	185900	617527030	5600	5600	5600	5600	0
86	20231110	185800	617527030	5600	5600	5600	5600	0
87	20231110	185700	617527030	5600	5600	5600	5600	0
88	20231110	185600	617527030	5600	5600	5600	5600	0
89	20231110	185500	617527030	5600	5600	5600	5600	0
90	20231110	185400	617527030	5600	5600	5600	5600	0
91	20231110	185300	617527030	5600	5600	5600	5600	0
92	20231110	185200	617527030	5600	5600	5600	5600	2789
93	20231110	185100	617527030	5600	5600	5600	5600	0
94	20231110	185000	617527030	5600	5600	5600	5600	0
95	20231110	184900	617527030	5600	5600	5600	5600	0
96	20231110	184800	617527030	5600	5600	5600	5600	0
97	20231110	184700	617527030	5600	5600	5600	5600	0
98	20231110	184600	617527030	5600	5600	5600	5600	0
99	20231110	184500	617527030	5600	5600	5600	5600	0
100	20231110	184400	617527030	5600	5600	5600	5600	0
101	20231110	184300	617527030	5600	5600	5600	5600	0
102	20231110	184200	617527030	5600	5600	5600	5600	0
103	20231110	184100	617527030	5600	5600	5600	5600	0
104	20231110	184000	617527030	5600	5600	5600	5600	0
105	20231110	183900	617527030	5600	5600	5600	5600	0
106	20231110	183800	617527030	5600	5600	5600	5600	0
107	20231110	183700	617527030	5600	5600	5600	5600	0
108	20231110	183600	617527030	5600	5600	5600	5600	0
109	20231110	183500	617527030	5600	5600	5600	5600	0
110	20231110	183400	617527030	5600	5600	5600	5600	0
111	20231110	183300	617527030	5600	5600	5600	5600	0
112	20231110	183200	617527030	5600	5600	5600	5600	0
113	20231110	183100	617527030	5600	5600	5600	5600	0
114	20231110	183000	617527030	5600	5600	5600	5600	0
115	20231110	182900	617527030	5600	5600	5600	5600	0
116	20231110	182800	617527030	5600	5600	5600	5600	0
117	20231110	182700	617527030	5600	5600	5600	5600	0
118	20231110	182600	617527030	5600	5600	5600	5600	0
119	20231110	182500	617527030	5600	5600	5600	5600	0
120	20231110	182400	617527030	5600	5600	5600	5600	0
121	20231110	182300	617527030	5600	5600	5600	5600	0
122	20231110	182200	617527030	5600	5600	5600	5600	2789
123	20231110	182100	617527030	5600	5600	5600	5600	0
124	20231110	182000	617527030	5600	5600	5600	5600	0
125	20231110	181900	617527030	5600	5600	5600	5600	0
126	20231110	181800	617527030	5600	5600	5600	5600	0
127	20231110	181700	617527030	5600	5600	5600	5600	0
128	20231110	181600	617527030	5600	5600	5600	5600	0
129	20231110	181500	617527030	5600	5600	5600	5600	0
130	20231110	181400	617527030	5600	5600	5600	5600	0
131	20231110	181300	617527030	5600	5600	5600	5600	0
132	20231110	181200	617527030	5600	5600	5600	5600	0
133	20231110	181100	617527030	5600	5600	5600	5600	0
134	20231110	181000	617527030	5600	5600	5600	5600	0
135	20231110	180900	617527030	5600	5600	5600	5600	0
136	20231110	180800	617527030	5600	5600	5600	5600	0
137	20231110	180700	617527030	5600	5600	5600	5600	0
138	20231110	180600	617527030	5600	5600	5600	5600	0
139	20231110	180500	617527030	5600	5600	5600	5600	0
140	20231110	180400	617527030	5600	5600	5600	5600	0
141	20231110	180300	617527030	5600	5600	5600	5600	0
142	20231110	180200	617527030	5600	5600	5600	5600	0
143	20231110	180100	617527030	5600	5600	5600	5600	0
144	20231110	180000	617527030	5600	5600	5600	5600	0
145	20231110	175900	617527030	5600	5600	5600	5600	0
146	20231110	175800	617527030	5600	5600	5600	5600	0
147	20231110	175700	617527030	5600	5600	5600	5600	0
148	20231110	175600	617527030	5600	5600	5600	5600	0
149	20231110	175500	617527030	5600	5600	5600	5600	0
150	20231110	175400	617527030	5600	5600	5600	5600	0
151	20231110	175300	617527030	5600	5600	5600	5600	0
152	20231110	175200	617527030	5600	5600	5600	5600	2789
153	20231110	175100	617527030	5600	5600	5600	5600	0
154	20231110	175000	617527030	5600	5600	5600	5600	0
155	20231110	174900	617527030	5600	5600	5600	5600	0
156	20231110	174800	617527030	5600	5600	5600	5600	0
157	20231110	174700	617527030	5600	5600	5600	5600	0
158	20231110	174600	617527030	5600	5600	5600	5600	0
159	20231110	174500	617527030	5600	5600	5600	5600	0
160	20231110	174400	617527030	5600	5600	5600	5600	0
161	20231110	174300	617527030	5600	5600	5600	5600	0
162	20231110	174200	617527030	5600	5600	5600	5600	0
163	20231110	174100	617527030	5600	5600	5600	5600	0
164	20231110	174000	617527030	5600	5600	5600	5600	0
165	20231110	173900	617527030	5600	5600	5600	5600	0
166	20231110	173800	617527030	5600	5600	5600	5600	0
167	20231110	173700	617527030	5600	5600	5600	5600	0
168	20231110	173600	617527030	5600	5600	5600	5600	0
169	20231110	173500	617527030	5600	5600	5600	5600	0
170	20231110	173400	617527030	5600	5600	5600	5600	0
171	20231110	173300	617527030	5600	5600	5600	5600	0
172	20231110	173200	617527030	5600	5600	5600	5600	0
173	20231110	173100	617527030	5600	5600	5600	5600	0
174	20231110	173000	617527030	5600	5600	5600	5600	0
175	20231110	172900	617527030	5600	5600	5600	5600	0
176	20231110	172800	617527030	5600	5600	5600	5600	0
177	20231110	172700	617527030	5600	5600	5600	5600	0
178	20231110	172600	617527030	5600	5600	5600	5600	0
179	20231110	172500	617527030	5600	5600	5600	5600	0
180	20231110	172400	617527030	5600	5600	5600	5600	0
181	20231110	172300	617527030	5600	5600	5600	5600	0
182	20231110	172200	617527030	5600	5600	5600	5600	2789
183	20231110	172100	617527030	5600	5600	5600	5600	0
184	20231110	172000	617527030	5600	5600	5600	5600	0
185	20231110	171900	617527030	5600	5600	5600	5600	0
186	20231110	171800	617527030	5600	5600	5600	5600	0
187	20231110	171700	617527030	5600	5600	5600	5600	0
188	20231110	171600	617527030	5600	5600	5600	5600	0
189	20231110	171500	617527030	5600	5600	5600	5600	0
190	20231110	171400	617527030	5600	5600	5600	5600	0
191	20231110	171300	617527030	5600	5600	5600	5600	0
192	20231110	171200	617527030	5600	5600	5600	5600	0
193	20231110	171100	617527030	5600	5600	5600	5600	0
194	20231110	171000	617527030	5600	5600	5600	5600	0
195	20231110	170900	617527030	5600	5600	5600	5600	0
196	20231110	170800	617527030	5600	5600	5600	5600	0
197	20231110	170700	617527030	5600	5600	5600	5600	0
198	20231110	170600	617527030	5600	5600	5600	5600	0
199	20231110	170500	617527030	5600	5600	5600	5600	0
200	20231110	170400	617527030	5600	5600	5600	5600	0
201	20231110	170300	617527030	5600	5600	5600	5600	0
202	20231110	170200	617527030	5600	5600	5600	5600	0
203	20231110	170100	617527030	5600	5600	5600	5600	0
204	20231110	170000	617527030	5600	5600	5600	5600	0
205	20231110	165900	617527030	5600	5600	5600	5600	0
206	20231110	165800	617527030	5600	5600	5600	5600	0
207	20231110	165700	617527030	5600	5600	5600	5600	0
208	20231110	165600	617527030	5600	5600	5600	5600	0
209	20231110	165500	617527030	5600	5600	5600	5600	0
210	20231110	165400	617527030	5600	5600	5600	5600	0
211	20231110	165300	617527030	5600	5600	5600	5600	0
212	20231110	165200	617527030	5600	5600	5600	5600	2789
213	20231110	165100	617527030	5600	5600	5600	5600	0
214	20231110	165000	617527030	5600	5600	5600	5600	0
215	20231110	164900	617527030	5600	5600	5600	5600	0
216	20231110	164800	617527030	5600	5600	5600	5600	0
217	20231110	164700	617527030	5600	5600	5600	5600	0
218	20231110	164600	617527030	5600	5600	5600	5600	0
219	20231110	164500	617527030	5600	5600	5600	5600	0
220	20231110	164400	617527030	5600	5600	5600	5600	0
221	20231110	164300	617527030	5600	5600	5600	5600	0
222	20231110	164200	617527030	5600	5600	5600	5600	0
223	20231110	164100	617527030	5600	5600	5600	5600	0
224	20231110	164000	617527030	5600	5600	5600	5600	0
225	20231110	163900	617527030	5600	5600	5600	5600	0
226	20231110	163800	617527030	5600	5600	5600	5600	0
227	20231110	163700	617527030	5600	5600	5600	5600	0
228	20231110	163600	617527030	5600	5600	5600	5600	0
229	20231110	163500	617527030	5600	5600	5600	5600	0
230	20231110	163400	617527030	5600	5600	5600	5600	0
231	20231110	163300	617527030	5600	5600	5600	5600	0
232	20231110	163200	617527030	5600	5600	5600	5600	0
233	20231110	163100	617527030	5600	5600	5600	5600	0
234	20231110	163000	617527030	5600	5600	5600	5600	0
235	20231110	162900	617527030	5600	5600	5600	5600	0
236	20231110	162800	617527030	5600	5600	5600	5600	0
237	20231110	162700	617527030	5600	5600	5600	5600	0
238	20231110	162600	617527030	5600	5600	5600	5600	0
239	20231110	162500	617527030	5600	5600	5600	5600	0
240	20231110	162400	617527030	5600	5600	5600	5600	0
241	20231110	162300	617527030	5600	5600	5600	5600	0
242	20231110	162200	617527030	5600	5600	5600	5600	2789
243	20231110	162100	617527030	5600	5600	5600	5600	0
244	20231110	162000	617527030	5600	5600	5600	5600	0
245	20231110	161900	617527030	5600	5600	5600	5600	0
246	20231110	161800	617527030	5600	5600	5600	5600	0
247	20231110	161700	617527030	5600	5600	5600	5600	0
248	20231110	161600	617527030	5600	5600	5600	5600	0
249	20231110	161500	617527030	5600	5600	5600	5600	0
250	20231110	161400	617527030	5600	5600	5600	5600	0
251	20231110	161300	617527030	5600	5600	5600	5600	0
252	20231110	161200	617527030	5600	5600	5600	5600	0
253	20231110	161100	617527030	5600	5600	5600	5600	0
254	20231110	161000	617527030	5600	5600	5600	5600	0
255	20231110	160900	617527030	5600	5600	5600	5600	0
256	20231110	160800	617527030	5600	5600	5600	5600	0
257	20231110	160700	617527030	5600	5600	5600	5600	0
258	20231110	160600	617527030	5600	5600	5600	5600	0
259	20231110	160500	617527030	5600	5600	5600	5600	0
260	20231110	160400	617527030	5600	5600	5600	5600	0
261	20231110	160300	617527030	5600	5600	5600	5600	0
262	20231110	160200	617527030	5600	5600	5600	5600	0
263	20231110	160100	617527030	5600	5600	5600	5600	0
264	20231110	160000	617527030	5600	5600	5600	5600	0
265	20231110	155900	617527030	5600	5600	5600	5600	0
266	20231110	155800	617527030	5600	5600	5600	5600	0
267	20231110	155700	617527030	5600	5600	5600	5600	0
268	20231110	155600	617527030	5600	5600	5600	5600	0
269	20231110	155500	617527030	5600	5600	5600	5600	0
270	20231110	155400	617527030	5600	5600	5600	5600	0
271	20231110	155300	617527030	5600	5600	5600	5600	0
272	20231110	155200	617527030	5600	5600	5600	5600	2789
273	20231110	155100	617527030	5600	5600	5600	5600	0
274	20231110	155000	617527030	5600	5600	5600	5600	0
275	20231110	154900	617527030	5600	5600	5600	5600	0
276	20231110	154800	617527030	5600	5600	5600	5600	0
277	20231110	154700	617527030	5600	5600	5600	5600	0
278	20231110	154600	617527030	5600	5600	5600	5600	0
279	20231110	154500	617527030	5600	5600	5600	5600	0
280	20231110	154400	617527030	5600	5600	5600	5600	0
281	20231110	154300	617527030	5600	5600	5600	5600	0
282	20231110	154200	617527030	5600	5600	5600	5600	0
283	20231110	154100	617527030	5600	5600	5600	5600	0
284	20231110	154000	617527030	5600	5600	5600	5600	0
285	20231110	153900	617527030	5600	5600	5600	5600	0
286	20231110	153800	617527030	5600	5600	5600	5600	0
287	20231110	153700	617527030	5600	5600	5600	5600	0
288	20231110	153600	617527030	5600	5600	5600	5600	0
289	20231110	153500	617527030	5600	5600	5600	5600	0
290	20231110	153400	617527030	5600	5600	5600	5600	0
291	20231110	153300	617527030	5600	5600	5600	5600	0
292	20231110	153200	617527030	5600	5600	5600	5600	0
293	20231110	153100	617527030	5600	5600	5600	5600	0
294	20231110	153000	617527030	5600	5600	5600	5600	2789
295	20231110	152900	601908630	5650	5650	5650	5650	0
296	20231110	152800	601908630	5650	5650	5650	5650	0
297	20231110	152700	601908630	5650	5650	5650	5650	0
298	20231110	152600	601908630	5650	5650	5650	5650	0
299	20231110	152500	601908630	5650	5650	5650	5650	0
300	20231110	152400	601908630	5650	5650	5650	5650	0
301	20231110	152300	601908630	5650	5650	5650	5650	0
302	20231110	152200	601908630	5650	5650	5650	5650	0
303	20231110	152100	601908630	5650	5650	5650	5650	0
304	20231110	152000	601908630	5650	5650	5650	5650	0
305	20231110	151900	601908630	5650	5650	5650	5630	355
306	20231110	151800	599904280	5600	5610	5650	5600	3688
307	20231110	151700	579240200	5650	5620	5650	5610	1005
308	20231110	151600	573602060	5610	5620	5620	5610	230
309	20231110	151500	572310370	5650	5650	5650	5650	1
310	20231110	151400	572304720	5620	5650	5650	5620	21
311	20231110	151300	572186670	5620	5620	5620	5620	400
312	20231110	151200	569938670	5620	5620	5620	5620	280
313	20231110	151100	568365070	5620	5630	5630	5620	957
314	20231110	151000	562986670	5650	5620	5650	5620	36
315	20231110	150900	562784320	5660	5660	5660	5660	1
316	20231110	150800	562778660	5620	5620	5620	5620	48
317	20231110	150700	562508900	5650	5650	5650	5650	204
318	20231110	150600	561356300	5650	5650	5650	5650	0
319	20231110	150500	561356300	5650	5650	5650	5650	0
320	20231110	150400	561356300	5650	5650	5650	5650	51
321	20231110	150300	561068150	5650	5650	5650	5650	0
322	20231110	150200	561068150	5650	5650	5650	5650	0
323	20231110	150100	561068150	5650	5620	5650	5620	82
324	20231110	150000	560606610	5650	5650	5650	5650	0
325	20231110	145900	560606610	5650	5650	5650	5650	8
326	20231110	145800	560561410	5650	5610	5650	5610	692
327	20231110	145700	556672200	5620	5620	5620	5620	13
328	20231110	145600	556599140	5630	5630	5630	5630	1
329	20231110	145500	556593510	5650	5650	5650	5650	0
330	20231110	145400	556593510	5650	5630	5650	5630	134
331	20231110	145300	555839050	5630	5630	5630	5630	31
332	20231110	145200	555664520	5630	5630	5630	5630	5
333	20231110	145100	555636370	5610	5630	5630	5610	1044
334	20231110	145000	549776430	5670	5620	5670	5620	3814
335	20231110	144900	528339940	5610	5630	5630	5610	1181
336	20231110	144800	521706700	5630	5630	5630	5630	491
337	20231110	144700	518942370	5670	5670	5670	5670	1
338	20231110	144600	518936700	5670	5670	5670	5670	8
339	20231110	144500	518891340	5670	5630	5670	5630	300
340	20231110	144400	517196850	5630	5630	5630	5630	0
341	20231110	144300	517196850	5630	5630	5630	5630	27
342	20231110	144200	517044840	5630	5630	5630	5630	3
343	20231110	144100	517027950	5660	5660	5660	5660	2
344	20231110	144000	517016630	5620	5620	5620	5620	161
345	20231110	143900	516111810	5660	5660	5660	5660	1
346	20231110	143800	516106150	5670	5670	5670	5630	4
347	20231110	143700	516083510	5670	5670	5670	5670	0
348	20231110	143600	516083510	5670	5670	5670	5670	0
349	20231110	143500	516083510	5670	5670	5670	5670	4
350	20231110	143400	516060830	5670	5670	5670	5670	220
351	20231110	143300	514813430	5670	5630	5670	5620	6879
352	20231110	143200	476085040	5620	5620	5620	5620	713
353	20231110	143100	472077980	5620	5640	5640	5620	3663
354	20231110	143000	451471750	5650	5650	5650	5650	160
355	20231110	142900	450567750	5670	5670	5680	5670	96
356	20231110	142800	450023400	5670	5670	5670	5670	100
357	20231110	142700	449456400	5670	5670	5670	5670	0
358	20231110	142600	449456400	5670	5670	5670	5670	0
359	20231110	142500	449456400	5670	5670	5670	5670	71
360	20231110	142400	449053830	5660	5660	5660	5660	1
361	20231110	142300	449048170	5680	5680	5680	5680	0
362	20231110	142200	449048170	5680	5680	5680	5680	50
363	20231110	142100	448764170	5680	5660	5680	5660	9
364	20231110	142000	448713090	5650	5680	5680	5650	99
365	20231110	141900	448152030	5680	5680	5680	5680	20
366	20231110	141800	448038430	5680	5680	5680	5680	1
367	20231110	141700	448032750	5680	5680	5680	5680	0
368	20231110	141600	448032750	5680	5680	5680	5680	0
369	20231110	141500	448032750	5680	5680	5680	5680	1
370	20231110	141400	448027070	5670	5670	5670	5670	2
371	20231110	141300	448015730	5670	5680	5680	5650	254
372	20231110	141200	446579490	5690	5690	5690	5690	0
373	20231110	141100	446579490	5690	5690	5690	5690	8
374	20231110	141000	446533970	5690	5690	5690	5690	30
375	20231110	140900	446363270	5690	5690	5690	5690	0
376	20231110	140800	446363270	5690	5690	5690	5690	270
377	20231110	140700	444826970	5690	5690	5690	5690	0
378	20231110	140600	444826970	5690	5690	5690	5690	0
379	20231110	140500	444826970	5690	5690	5690	5690	0
380	20231110	140400	444826970	5690	5650	5690	5650	563
381	20231110	140300	441631940	5690	5690	5690	5690	0
382	20231110	140200	441631940	5690	5690	5690	5690	0
383	20231110	140100	441631940	5690	5690	5690	5690	0
384	20231110	140000	441631940	5690	5690	5690	5690	0
385	20231110	135900	441631940	5690	5690	5690	5690	0
386	20231110	135800	441631940	5690	5690	5690	5690	0
387	20231110	135700	441631940	5690	5690	5690	5690	0
388	20231110	135600	441631940	5690	5690	5690	5690	0
389	20231110	135500	441631940	5690	5690	5690	5690	0
390	20231110	135400	441631940	5690	5690	5690	5690	0
391	20231110	135300	441631940	5690	5660	5690	5660	2
392	20231110	135200	441620590	5690	5650	5690	5650	489
393	20231110	135100	438841530	5650	5680	5680	5650	28
394	20231110	135000	438682760	5640	5680	5680	5640	53
395	20231110	134900	438383640	5680	5670	5680	5670	1004
396	20231110	134800	432690920	5670	5670	5670	5670	150
397	20231110	134700	431840420	5670	5670	5670	5670	1
398	20231110	134600	431834750	5670	5670	5670	5670	111
399	20231110	134500	431205380	5620	5620	5620	5620	0
400	20231110	134400	431205380	5620	5630	5630	5620	459
401	20231110	134300	428621830	5630	5670	5670	5630	646
402	20231110	134200	424963690	5670	5660	5670	5660	119
403	20231110	134100	424289270	5670	5670	5670	5670	0
404	20231110	134000	424289270	5670	5670	5670	5670	1
405	20231110	133900	424283600	5670	5670	5670	5670	0
406	20231110	133800	424283600	5670	5670	5670	5670	0
407	20231110	133700	424283600	5670	5670	5670	5670	136
408	20231110	133600	423512480	5670	5670	5670	5670	1
409	20231110	133500	423506810	5660	5660	5660	5660	490
410	20231110	133400	420733410	5660	5660	5660	5660	0
411	20231110	133300	420733410	5660	5660	5660	5660	1
412	20231110	133200	420727750	5660	5660	5660	5630	405
413	20231110	133100	418436950	5660	5660	5660	5660	88
414	20231110	133000	417938870	5660	5660	5660	5660	194
415	20231110	132900	416840830	5660	5660	5660	5660	0
416	20231110	132800	416840830	5660	5640	5660	5640	326
417	20231110	132700	414998690	5640	5640	5640	5640	0
418	20231110	132600	414998690	5640	5640	5640	5640	1
419	20231110	132500	414993050	5650	5650	5650	5650	0
420	20231110	132400	414993050	5650	5650	5650	5650	0
421	20231110	132300	414993050	5650	5650	5650	5650	0
422	20231110	132200	414993050	5650	5650	5650	5650	0
423	20231110	132100	414993050	5650	5620	5650	5620	893
424	20231110	132000	409970670	5650	5650	5650	5650	0
425	20231110	131900	409970670	5650	5650	5650	5620	285
426	20231110	131800	408364170	5620	5620	5620	5620	0
427	20231110	131700	408364170	5620	5620	5620	5620	0
428	20231110	131600	408364170	5620	5620	5620	5620	0
429	20231110	131500	408364170	5620	5620	5620	5620	189
430	20231110	131400	407301990	5650	5650	5650	5650	0
431	20231110	131300	407301990	5650	5650	5650	5650	1
432	20231110	131200	407296340	5610	5620	5620	5610	1427
433	20231110	131100	399281970	5620	5620	5620	5620	60
434	20231110	131000	398944770	5620	5620	5620	5620	200
435	20231110	130900	397820770	5630	5630	5630	5630	0
436	20231110	130800	397820770	5630	5630	5630	5630	0
437	20231110	130700	397820770	5630	5630	5630	5630	0
438	20231110	130600	397820770	5630	5630	5630	5630	0
439	20231110	130500	397820770	5630	5630	5630	5630	0
440	20231110	130400	397820770	5630	5620	5630	5620	366
441	20231110	130300	395761850	5620	5630	5630	5620	312
442	20231110	130200	394008290	5630	5630	5630	5630	300
443	20231110	130100	392319290	5630	5630	5630	5630	1
444	20231110	130000	392313660	5620	5620	5620	5620	1000
445	20231110	125900	386693660	5630	5630	5630	5630	0
446	20231110	125800	386693660	5630	5620	5630	5620	261
447	20231110	125700	385224240	5620	5630	5630	5620	1617
448	20231110	125600	376123150	5650	5640	5650	5640	107
449	20231110	125500	375519650	5630	5630	5630	5630	0
450	20231110	125400	375519650	5630	5630	5630	5630	100
451	20231110	125300	374956650	5630	5630	5630	5630	62
452	20231110	125200	374607590	5640	5640	5640	5640	83
453	20231110	125100	374139470	5630	5630	5630	5630	0
454	20231110	125000	374139470	5630	5630	5630	5630	1
455	20231110	124900	374133840	5640	5640	5640	5640	0
456	20231110	124800	374133840	5640	5640	5640	5640	1
457	20231110	124700	374128200	5630	5630	5630	5630	728
458	20231110	124600	370029560	5640	5640	5640	5640	0
459	20231110	124500	370029560	5640	5640	5640	5640	101
460	20231110	124400	369459920	5660	5660	5660	5660	1
461	20231110	124300	369454260	5640	5660	5660	5640	271
462	20231110	124200	367925800	5640	5640	5640	5640	101
463	20231110	124100	367356160	5640	5640	5640	5640	0
464	20231110	124000	367356160	5640	5640	5640	5640	0
465	20231110	123900	367356160	5640	5660	5660	5640	119
466	20231110	123800	366684970	5660	5660	5660	5660	1
467	20231110	123700	366679310	5630	5630	5630	5630	8
468	20231110	123600	366634270	5660	5660	5660	5660	0
469	20231110	123500	366634270	5660	5660	5660	5660	200
470	20231110	123400	365502270	5660	5660	5660	5660	0
471	20231110	123300	365502270	5660	5660	5660	5660	0
472	20231110	123200	365502270	5660	5660	5660	5660	0
473	20231110	123100	365502270	5660	5620	5660	5620	1275
474	20231110	123000	358336730	5620	5630	5630	5620	1669
475	20231110	122900	348951330	5640	5640	5640	5640	0
476	20231110	122800	348951330	5640	5640	5640	5640	788
477	20231110	122700	344507010	5670	5650	5670	5650	1013
478	20231110	122600	338783300	5660	5660	5660	5660	749
479	20231110	122500	334543960	5660	5660	5660	5660	17
480	20231110	122400	334447740	5640	5640	5640	5640	0
481	20231110	122300	334447740	5640	5640	5640	5640	0
482	20231110	122200	334447740	5640	5640	5640	5640	0
483	20231110	122100	334447740	5640	5650	5650	5640	65
484	20231110	122000	334081100	5660	5660	5660	5660	0
485	20231110	121900	334081100	5660	5660	5660	5660	5
486	20231110	121800	334052800	5660	5660	5660	5660	0
487	20231110	121700	334052800	5660	5660	5660	5660	0
488	20231110	121600	334052800	5660	5660	5660	5660	0
489	20231110	121500	334052800	5660	5640	5660	5640	51
490	20231110	121400	333765140	5660	5660	5660	5660	0
491	20231110	121300	333765140	5660	5660	5660	5660	1
492	20231110	121200	333759480	5700	5700	5700	5700	0
493	20231110	121100	333759480	5700	5700	5700	5700	0
494	20231110	121000	333759480	5700	5700	5700	5700	0
495	20231110	120900	333759480	5700	5700	5700	5700	0
496	20231110	120800	333759480	5700	5700	5700	5700	0
497	20231110	120700	333759480	5700	5700	5700	5700	0
498	20231110	120600	333759480	5700	5700	5700	5700	0
499	20231110	120500	333759480	5700	5700	5700	5700	0
500	20231110	120400	333759480	5700	5700	5700	5700	0
501	20231110	120300	333759480	5700	5700	5700	5700	0
502	20231110	120200	333759480	5700	5680	5700	5640	111
503	20231110	120100	333131080	5690	5690	5690	5690	10
504	20231110	120000	333074180	5710	5710	5710	5710	0
505	20231110	115900	333074180	5710	5710	5710	5710	0
506	20231110	115800	333074180	5710	5710	5710	5710	0
507	20231110	115700	333074180	5710	5710	5710	5710	0
508	20231110	115600	333074180	5710	5710	5710	5710	201
509	20231110	115500	331926470	5710	5710	5710	5710	1
510	20231110	115400	331920760	5700	5700	5700	5700	7
511	20231110	115300	331880860	5720	5720	5720	5720	7
512	20231110	115200	331840820	5740	5700	5740	5700	16
513	20231110	115100	331749520	5700	5700	5700	5700	10
514	20231110	115000	331692520	5700	5700	5700	5680	216
515	20231110	114900	330465120	5730	5660	5740	5660	6385
516	20231110	114800	294147160	5650	5650	5650	5650	200
517	20231110	114700	293017160	5660	5660	5660	5660	0
518	20231110	114600	293017160	5660	5660	5660	5660	0
519	20231110	114500	293017160	5660	5660	5660	5660	8
520	20231110	114400	292971880	5660	5660	5660	5660	10
521	20231110	114300	292915280	5660	5660	5660	5660	0
522	20231110	114200	292915280	5660	5660	5660	5660	0
523	20231110	114100	292915280	5660	5660	5660	5660	0
524	20231110	114000	292915280	5660	5660	5660	5660	0
525	20231110	113900	292915280	5660	5660	5660	5660	2
526	20231110	113800	292903960	5660	5660	5660	5660	0
527	20231110	113700	292903960	5660	5660	5660	5660	0
528	20231110	113600	292903960	5660	5660	5660	5660	0
529	20231110	113500	292903960	5660	5660	5660	5660	0
530	20231110	113400	292903960	5660	5660	5660	5660	0
531	20231110	113300	292903960	5660	5660	5660	5660	0
532	20231110	113200	292903960	5660	5660	5660	5660	0
533	20231110	113100	292903960	5660	5660	5660	5660	0
534	20231110	113000	292903960	5660	5660	5660	5660	1
535	20231110	112900	292898300	5660	5660	5660	5660	0
536	20231110	112800	292898300	5660	5660	5660	5660	14
537	20231110	112700	292819060	5670	5670	5670	5670	0
538	20231110	112600	292819060	5670	5670	5670	5670	0
539	20231110	112500	292819060	5670	5670	5670	5670	0
540	20231110	112400	292819060	5670	5670	5670	5670	0
541	20231110	112300	292819060	5670	5670	5670	5670	0
542	20231110	112200	292819060	5670	5670	5670	5670	0
543	20231110	112100	292819060	5670	5670	5670	5670	0
544	20231110	112000	292819060	5670	5670	5670	5670	0
545	20231110	111900	292819060	5670	5670	5670	5670	0
546	20231110	111800	292819060	5670	5670	5670	5670	0
547	20231110	111700	292819060	5670	5670	5670	5670	1
548	20231110	111600	292813390	5630	5630	5630	5630	0
549	20231110	111500	292813390	5630	5650	5650	5630	1300
550	20231110	111400	285484240	5650	5650	5670	5650	340
551	20231110	111300	283563220	5690	5690	5690	5690	0
552	20231110	111200	283563220	5690	5690	5690	5690	0
553	20231110	111100	283563220	5690	5690	5690	5690	0
554	20231110	111000	283563220	5690	5690	5690	5690	0
555	20231110	110900	283563220	5690	5690	5690	5690	0
556	20231110	110800	283563220	5690	5690	5690	5690	0
557	20231110	110700	283563220	5690	5690	5690	5690	200
558	20231110	110600	282425220	5690	5690	5690	5690	0
559	20231110	110500	282425220	5690	5690	5690	5690	87
560	20231110	110400	281930190	5690	5690	5690	5690	0
561	20231110	110300	281930190	5690	5690	5690	5690	0
562	20231110	110200	281930190	5690	5690	5690	5690	1
563	20231110	110100	281924500	5650	5650	5650	5650	10
564	20231110	110000	281868000	5650	5650	5650	5650	0
565	20231110	105900	281868000	5650	5650	5650	5650	0
566	20231110	105800	281868000	5650	5650	5650	5650	5
567	20231110	105700	281839750	5690	5690	5690	5690	0
568	20231110	105600	281839750	5690	5690	5690	5690	0
569	20231110	105500	281839750	5690	5690	5690	5690	0
570	20231110	105400	281839750	5690	5690	5690	5690	17
571	20231110	105300	281743020	5690	5680	5690	5680	993
572	20231110	105200	276093320	5680	5680	5680	5680	0
573	20231110	105100	276093320	5680	5670	5680	5670	106
574	20231110	105000	275492290	5670	5670	5670	5670	642
575	20231110	104900	271852150	5670	5670	5670	5670	0
576	20231110	104800	271852150	5670	5670	5670	5670	0
577	20231110	104700	271852150	5670	5670	5670	5670	0
578	20231110	104600	271852150	5670	5670	5670	5670	622
579	20231110	104500	268325410	5670	5670	5670	5670	0
580	20231110	104400	268325410	5670	5670	5670	5670	20
581	20231110	104300	268212010	5670	5670	5670	5670	100
582	20231110	104200	267645010	5670	5670	5670	5670	0
583	20231110	104100	267645010	5670	5670	5670	5670	1
584	20231110	104000	267639340	5640	5640	5640	5640	0
585	20231110	103900	267639340	5640	5650	5650	5640	950
586	20231110	103800	262275070	5680	5680	5680	5680	33
587	20231110	103700	262087630	5680	5680	5680	5680	0
588	20231110	103600	262087630	5680	5680	5680	5680	1
589	20231110	103500	262081950	5650	5650	5650	5650	15
590	20231110	103400	261997200	5650	5650	5680	5650	12
591	20231110	103300	261929360	5650	5690	5690	5650	440
592	20231110	103200	259443320	5660	5660	5660	5660	600
593	20231110	103100	256047320	5690	5690	5690	5690	0
594	20231110	103000	256047320	5690	5690	5690	5690	0
595	20231110	102900	256047320	5690	5690	5690	5690	0
596	20231110	102800	256047320	5690	5670	5690	5670	500
597	20231110	102700	253206820	5670	5670	5670	5670	1
598	20231110	102600	253201150	5660	5660	5660	5660	0
599	20231110	102500	253201150	5660	5660	5660	5660	2
600	20231110	102400	253189830	5660	5660	5660	5660	482
601	20231110	102300	250461710	5650	5650	5650	5650	0
602	20231110	102200	250461710	5650	5650	5650	5650	125
603	20231110	102100	249755460	5650	5650	5650	5650	2
604	20231110	102000	249744160	5650	5650	5650	5650	0
605	20231110	101900	249744160	5650	5650	5650	5650	0
606	20231110	101800	249744160	5650	5650	5650	5650	0
607	20231110	101700	249744160	5650	5650	5650	5650	45
608	20231110	101600	249489910	5650	5650	5650	5640	51
609	20231110	101500	249202250	5640	5690	5690	5630	2603
610	20231110	101400	234497920	5660	5670	5670	5660	1438
611	20231110	101300	226356230	5700	5680	5700	5670	602
612	20231110	101200	222942220	5680	5680	5680	5680	40
613	20231110	101100	222715020	5670	5690	5720	5660	854
614	20231110	101000	217874270	5740	5680	5760	5680	1724
615	20231110	100900	208018760	5680	5680	5680	5680	1000
616	20231110	100800	202338760	5680	5680	5680	5680	2
617	20231110	100700	202327400	5670	5670	5670	5670	264
618	20231110	100600	200830520	5670	5670	5670	5660	934
619	20231110	100500	195535920	5670	5650	5670	5650	601
620	20231110	100400	192140220	5630	5630	5630	5630	81
621	20231110	100300	191684190	5640	5640	5640	5640	0
622	20231110	100200	191684190	5640	5630	5640	5630	36
623	20231110	100100	191481450	5630	5640	5640	5610	711
624	20231110	100000	187490820	5640	5640	5640	5640	1
625	20231110	095900	187485180	5650	5650	5650	5610	393
626	20231110	095800	185277550	5600	5630	5640	5600	2318
627	20231110	095700	172257660	5640	5640	5640	5630	60
628	20231110	095600	171919270	5640	5640	5640	5640	0
629	20231110	095500	171919270	5640	5640	5640	5640	4
630	20231110	095400	171896710	5620	5620	5620	5620	53
631	20231110	095300	171598850	5640	5640	5640	5640	4
632	20231110	095200	171576290	5640	5640	5640	5640	58
633	20231110	095100	171249170	5640	5600	5670	5600	749
634	20231110	095000	167045840	5610	5630	5670	5610	749
635	20231110	094900	162829980	5620	5620	5620	5620	102
636	20231110	094800	162256740	5620	5620	5620	5620	3
637	20231110	094700	162239880	5620	5620	5620	5620	66
638	20231110	094600	161868960	5670	5670	5670	5670	0
639	20231110	094500	161868960	5670	5640	5670	5620	1024
640	20231110	094400	156113250	5640	5630	5640	5630	164
641	20231110	094300	155189920	5630	5630	5640	5630	130
642	20231110	094200	154457920	5680	5680	5680	5680	501
643	20231110	094100	151612240	5640	5640	5680	5640	77
644	20231110	094000	151177810	5640	5620	5640	5620	17
645	20231110	093900	151082230	5620	5620	5620	5620	300
646	20231110	093800	149396230	5660	5610	5660	5610	834
647	20231110	093700	144699790	5620	5620	5620	5620	104
648	20231110	093600	144115310	5620	5620	5620	5620	10
649	20231110	093500	144059110	5620	5620	5620	5620	884
650	20231110	093400	139091030	5610	5620	5620	5610	1536
651	20231110	093300	130460530	5630	5660	5660	5630	12
652	20231110	093200	130392910	5630	5630	5630	5630	585
653	20231110	093100	127099360	5630	5630	5630	5630	234
654	20231110	093000	125781940	5620	5660	5660	5620	102
655	20231110	092900	125204700	5620	5620	5620	5620	403
656	20231110	092800	122939840	5660	5660	5660	5660	1
657	20231110	092700	122934180	5620	5620	5620	5600	1231
658	20231110	092600	116021060	5620	5650	5660	5620	950
659	20231110	092500	110666930	5660	5660	5660	5660	280
660	20231110	092400	109082130	5660	5660	5660	5640	20
661	20231110	092300	108969230	5640	5630	5640	5630	1510
662	20231110	092200	100458050	5630	5650	5690	5630	1904
663	20231110	092100	89717570	5690	5650	5690	5650	800
664	20231110	092000	85196410	5650	5650	5650	5650	0
665	20231110	091900	85196410	5650	5660	5660	5610	1653
666	20231110	091800	75915790	5620	5630	5630	5620	1335
667	20231110	091700	68400460	5640	5630	5670	5630	260
668	20231110	091600	66936610	5630	5670	5690	5630	2949
669	20231110	091500	50317180	5670	5690	5690	5650	1946
670	20231110	091400	39289820	5680	5710	5710	5680	842
671	20231110	091300	34501000	5720	5710	5730	5710	152
672	20231110	091200	33631050	5730	5710	5730	5690	257
673	20231110	091100	32166810	5710	5730	5730	5710	201
674	20231110	091000	31019080	5710	5730	5730	5710	51
675	20231110	090900	30727850	5720	5710	5720	5710	207
676	20231110	090800	29544700	5730	5720	5730	5710	1338
677	20231110	090700	21892940	5730	5730	5730	5730	100
678	20231110	090600	21319940	5740	5740	5740	5710	151
679	20231110	090500	20454700	5740	5690	5740	5690	657
680	20231110	090400	16704950	5710	5700	5710	5700	2
681	20231110	090300	16693540	5700	5700	5700	5700	5
682	20231110	090200	16665040	5690	5730	5730	5650	1219
683	20231110	090100	9755590	5740	5760	5760	5690	311
684	20231110	090000	7981450	5770	5710	5780	5700	1392