KissMeData/025770/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190800	139953830	8680	8680	8680	8680	210
3	20231110	190700	139953830	8680	8680	8680	8680	0
4	20231110	190600	139953830	8680	8680	8680	8680	0
5	20231110	190500	139953830	8680	8680	8680	8680	0
6	20231110	190400	139953830	8680	8680	8680	8680	0
7	20231110	190300	139953830	8680	8680	8680	8680	0
8	20231110	190200	139953830	8680	8680	8680	8680	0
9	20231110	190100	139953830	8680	8680	8680	8680	0
10	20231110	190000	139953830	8680	8680	8680	8680	0
11	20231110	185900	139953830	8680	8680	8680	8680	0
12	20231110	185800	139953830	8680	8680	8680	8680	0
13	20231110	185700	139953830	8680	8680	8680	8680	0
14	20231110	185600	139953830	8680	8680	8680	8680	0
15	20231110	185500	139953830	8680	8680	8680	8680	0
16	20231110	185400	139953830	8680	8680	8680	8680	0
17	20231110	185300	139953830	8680	8680	8680	8680	0
18	20231110	185200	139953830	8680	8680	8680	8680	0
19	20231110	185100	139953830	8680	8680	8680	8680	0
20	20231110	185000	139953830	8680	8680	8680	8680	0
21	20231110	184900	139953830	8680	8680	8680	8680	0
22	20231110	184800	139953830	8680	8680	8680	8680	0
23	20231110	184700	139953830	8680	8680	8680	8680	0
24	20231110	184600	139953830	8680	8680	8680	8680	0
25	20231110	184500	139953830	8680	8680	8680	8680	0
26	20231110	184400	139953830	8680	8680	8680	8680	0
27	20231110	184300	139953830	8680	8680	8680	8680	0
28	20231110	184200	139953830	8680	8680	8680	8680	0
29	20231110	184100	139953830	8680	8680	8680	8680	0
30	20231110	184000	139953830	8680	8680	8680	8680	0
31	20231110	183900	139953830	8680	8680	8680	8680	0
32	20231110	183800	139953830	8680	8680	8680	8680	210
33	20231110	183700	139953830	8680	8680	8680	8680	0
34	20231110	183600	139953830	8680	8680	8680	8680	0
35	20231110	183500	139953830	8680	8680	8680	8680	0
36	20231110	183400	139953830	8680	8680	8680	8680	0
37	20231110	183300	139953830	8680	8680	8680	8680	0
38	20231110	183200	139953830	8680	8680	8680	8680	0
39	20231110	183100	139953830	8680	8680	8680	8680	0
40	20231110	183000	139953830	8680	8680	8680	8680	0
41	20231110	182900	139953830	8680	8680	8680	8680	0
42	20231110	182800	139953830	8680	8680	8680	8680	0
43	20231110	182700	139953830	8680	8680	8680	8680	0
44	20231110	182600	139953830	8680	8680	8680	8680	0
45	20231110	182500	139953830	8680	8680	8680	8680	0
46	20231110	182400	139953830	8680	8680	8680	8680	0
47	20231110	182300	139953830	8680	8680	8680	8680	0
48	20231110	182200	139953830	8680	8680	8680	8680	0
49	20231110	182100	139953830	8680	8680	8680	8680	0
50	20231110	182000	139953830	8680	8680	8680	8680	0
51	20231110	181900	139953830	8680	8680	8680	8680	0
52	20231110	181800	139953830	8680	8680	8680	8680	0
53	20231110	181700	139953830	8680	8680	8680	8680	0
54	20231110	181600	139953830	8680	8680	8680	8680	0
55	20231110	181500	139953830	8680	8680	8680	8680	0
56	20231110	181400	139953830	8680	8680	8680	8680	0
57	20231110	181300	139953830	8680	8680	8680	8680	0
58	20231110	181200	139953830	8680	8680	8680	8680	0
59	20231110	181100	139953830	8680	8680	8680	8680	0
60	20231110	181000	139953830	8680	8680	8680	8680	0
61	20231110	180900	139953830	8680	8680	8680	8680	0
62	20231110	180800	139953830	8680	8680	8680	8680	210
63	20231110	180700	139953830	8680	8680	8680	8680	0
64	20231110	180600	139953830	8680	8680	8680	8680	0
65	20231110	180500	139953830	8680	8680	8680	8680	0
66	20231110	180400	139953830	8680	8680	8680	8680	0
67	20231110	180300	139953830	8680	8680	8680	8680	0
68	20231110	180200	139953830	8680	8680	8680	8680	0
69	20231110	180100	139953830	8680	8680	8680	8680	0
70	20231110	180000	139953830	8680	8680	8680	8680	0
71	20231110	175900	139953830	8680	8680	8680	8680	0
72	20231110	175800	139953830	8680	8680	8680	8680	0
73	20231110	175700	139953830	8680	8680	8680	8680	0
74	20231110	175600	139953830	8680	8680	8680	8680	0
75	20231110	175500	139953830	8680	8680	8680	8680	0
76	20231110	175400	139953830	8680	8680	8680	8680	0
77	20231110	175300	139953830	8680	8680	8680	8680	0
78	20231110	175200	139953830	8680	8680	8680	8680	0
79	20231110	175100	139953830	8680	8680	8680	8680	0
80	20231110	175000	139953830	8680	8680	8680	8680	0
81	20231110	174900	139953830	8680	8680	8680	8680	0
82	20231110	174800	139953830	8680	8680	8680	8680	0
83	20231110	174700	139953830	8680	8680	8680	8680	0
84	20231110	174600	139953830	8680	8680	8680	8680	0
85	20231110	174500	139953830	8680	8680	8680	8680	0
86	20231110	174400	139953830	8680	8680	8680	8680	0
87	20231110	174300	139953830	8680	8680	8680	8680	0
88	20231110	174200	139953830	8680	8680	8680	8680	0
89	20231110	174100	139953830	8680	8680	8680	8680	0
90	20231110	174000	139953830	8680	8680	8680	8680	0
91	20231110	173900	139953830	8680	8680	8680	8680	0
92	20231110	173800	139953830	8680	8680	8680	8680	210
93	20231110	173700	139953830	8680	8680	8680	8680	0
94	20231110	173600	139953830	8680	8680	8680	8680	0
95	20231110	173500	139953830	8680	8680	8680	8680	0
96	20231110	173400	139953830	8680	8680	8680	8680	0
97	20231110	173300	139953830	8680	8680	8680	8680	0
98	20231110	173200	139953830	8680	8680	8680	8680	0
99	20231110	173100	139953830	8680	8680	8680	8680	0
100	20231110	173000	139953830	8680	8680	8680	8680	0
101	20231110	172900	139953830	8680	8680	8680	8680	0
102	20231110	172800	139953830	8680	8680	8680	8680	0
103	20231110	172700	139953830	8680	8680	8680	8680	0
104	20231110	172600	139953830	8680	8680	8680	8680	0
105	20231110	172500	139953830	8680	8680	8680	8680	0
106	20231110	172400	139953830	8680	8680	8680	8680	0
107	20231110	172300	139953830	8680	8680	8680	8680	0
108	20231110	172200	139953830	8680	8680	8680	8680	0
109	20231110	172100	139953830	8680	8680	8680	8680	0
110	20231110	172000	139953830	8680	8680	8680	8680	0
111	20231110	171900	139953830	8680	8680	8680	8680	0
112	20231110	171800	139953830	8680	8680	8680	8680	0
113	20231110	171700	139953830	8680	8680	8680	8680	0
114	20231110	171600	139953830	8680	8680	8680	8680	0
115	20231110	171500	139953830	8680	8680	8680	8680	0
116	20231110	171400	139953830	8680	8680	8680	8680	0
117	20231110	171300	139953830	8680	8680	8680	8680	0
118	20231110	171200	139953830	8680	8680	8680	8680	0
119	20231110	171100	139953830	8680	8680	8680	8680	0
120	20231110	171000	139953830	8680	8680	8680	8680	0
121	20231110	170900	139953830	8680	8680	8680	8680	0
122	20231110	170800	139953830	8680	8680	8680	8680	210
123	20231110	170700	139953830	8680	8680	8680	8680	0
124	20231110	170600	139953830	8680	8680	8680	8680	0
125	20231110	170500	139953830	8680	8680	8680	8680	0
126	20231110	170400	139953830	8680	8680	8680	8680	0
127	20231110	170300	139953830	8680	8680	8680	8680	0
128	20231110	170200	139953830	8680	8680	8680	8680	0
129	20231110	170100	139953830	8680	8680	8680	8680	0
130	20231110	170000	139953830	8680	8680	8680	8680	0
131	20231110	165900	139953830	8680	8680	8680	8680	0
132	20231110	165800	139953830	8680	8680	8680	8680	0
133	20231110	165700	139953830	8680	8680	8680	8680	0
134	20231110	165600	139953830	8680	8680	8680	8680	0
135	20231110	165500	139953830	8680	8680	8680	8680	0
136	20231110	165400	139953830	8680	8680	8680	8680	0
137	20231110	165300	139953830	8680	8680	8680	8680	0
138	20231110	165200	139953830	8680	8680	8680	8680	0
139	20231110	165100	139953830	8680	8680	8680	8680	0
140	20231110	165000	139953830	8680	8680	8680	8680	0
141	20231110	164900	139953830	8680	8680	8680	8680	0
142	20231110	164800	139953830	8680	8680	8680	8680	0
143	20231110	164700	139953830	8680	8680	8680	8680	0
144	20231110	164600	139953830	8680	8680	8680	8680	0
145	20231110	164500	139953830	8680	8680	8680	8680	0
146	20231110	164400	139953830	8680	8680	8680	8680	0
147	20231110	164300	139953830	8680	8680	8680	8680	0
148	20231110	164200	139953830	8680	8680	8680	8680	0
149	20231110	164100	139953830	8680	8680	8680	8680	0
150	20231110	164000	139953830	8680	8680	8680	8680	0
151	20231110	163900	139953830	8680	8680	8680	8680	0
152	20231110	163800	139953830	8680	8680	8680	8680	210
153	20231110	163700	139953830	8680	8680	8680	8680	0
154	20231110	163600	139953830	8680	8680	8680	8680	0
155	20231110	163500	139953830	8680	8680	8680	8680	0
156	20231110	163400	139953830	8680	8680	8680	8680	0
157	20231110	163300	139953830	8680	8680	8680	8680	0
158	20231110	163200	139953830	8680	8680	8680	8680	0
159	20231110	163100	139953830	8680	8680	8680	8680	0
160	20231110	163000	139953830	8680	8680	8680	8680	0
161	20231110	162900	139953830	8680	8680	8680	8680	0
162	20231110	162800	139953830	8680	8680	8680	8680	0
163	20231110	162700	139953830	8680	8680	8680	8680	0
164	20231110	162600	139953830	8680	8680	8680	8680	0
165	20231110	162500	139953830	8680	8680	8680	8680	0
166	20231110	162400	139953830	8680	8680	8680	8680	0
167	20231110	162300	139953830	8680	8680	8680	8680	0
168	20231110	162200	139953830	8680	8680	8680	8680	0
169	20231110	162100	139953830	8680	8680	8680	8680	0
170	20231110	162000	139953830	8680	8680	8680	8680	0
171	20231110	161900	139953830	8680	8680	8680	8680	0
172	20231110	161800	139953830	8680	8680	8680	8680	0
173	20231110	161700	139953830	8680	8680	8680	8680	0
174	20231110	161600	139953830	8680	8680	8680	8680	0
175	20231110	161500	139953830	8680	8680	8680	8680	0
176	20231110	161400	139953830	8680	8680	8680	8680	0
177	20231110	161300	139953830	8680	8680	8680	8680	0
178	20231110	161200	139953830	8680	8680	8680	8680	0
179	20231110	161100	139953830	8680	8680	8680	8680	0
180	20231110	161000	139953830	8680	8680	8680	8680	0
181	20231110	160900	139953830	8680	8680	8680	8680	0
182	20231110	160800	139953830	8680	8680	8680	8680	210
183	20231110	160700	139953830	8680	8680	8680	8680	0
184	20231110	160600	139953830	8680	8680	8680	8680	0
185	20231110	160500	139953830	8680	8680	8680	8680	0
186	20231110	160400	139953830	8680	8680	8680	8680	0
187	20231110	160300	139953830	8680	8680	8680	8680	0
188	20231110	160200	139953830	8680	8680	8680	8680	0
189	20231110	160100	139953830	8680	8680	8680	8680	0
190	20231110	160000	139953830	8680	8680	8680	8680	0
191	20231110	155900	139953830	8680	8680	8680	8680	0
192	20231110	155800	139953830	8680	8680	8680	8680	0
193	20231110	155700	139953830	8680	8680	8680	8680	0
194	20231110	155600	139953830	8680	8680	8680	8680	0
195	20231110	155500	139953830	8680	8680	8680	8680	0
196	20231110	155400	139953830	8680	8680	8680	8680	0
197	20231110	155300	139953830	8680	8680	8680	8680	0
198	20231110	155200	139953830	8680	8680	8680	8680	0
199	20231110	155100	139953830	8680	8680	8680	8680	0
200	20231110	155000	139953830	8680	8680	8680	8680	0
201	20231110	154900	139953830	8680	8680	8680	8680	0
202	20231110	154800	139953830	8680	8680	8680	8680	0
203	20231110	154700	139953830	8680	8680	8680	8680	0
204	20231110	154600	139953830	8680	8680	8680	8680	0
205	20231110	154500	139953830	8680	8680	8680	8680	0
206	20231110	154400	139953830	8680	8680	8680	8680	0
207	20231110	154300	139953830	8680	8680	8680	8680	0
208	20231110	154200	139953830	8680	8680	8680	8680	0
209	20231110	154100	139953830	8680	8680	8680	8680	0
210	20231110	154000	139953830	8680	8680	8680	8680	0
211	20231110	153900	139953830	8680	8680	8680	8680	0
212	20231110	153800	139953830	8680	8680	8680	8680	210
213	20231110	153700	139953830	8680	8680	8680	8680	0
214	20231110	153600	139953830	8680	8680	8680	8680	0
215	20231110	153500	139953830	8680	8680	8680	8680	0
216	20231110	153400	139953830	8680	8680	8680	8680	0
217	20231110	153300	139953830	8680	8680	8680	8680	0
218	20231110	153200	139953830	8680	8680	8680	8680	0
219	20231110	153100	139953830	8680	8680	8680	8680	0
220	20231110	153000	139953830	8680	8680	8680	8680	210
221	20231110	152900	138131030	8660	8660	8660	8660	0
222	20231110	152800	138131030	8660	8660	8660	8660	0
223	20231110	152700	138131030	8660	8660	8660	8660	0
224	20231110	152600	138131030	8660	8660	8660	8660	0
225	20231110	152500	138131030	8660	8660	8660	8660	0
226	20231110	152400	138131030	8660	8660	8660	8660	0
227	20231110	152300	138131030	8660	8660	8660	8660	0
228	20231110	152200	138131030	8660	8660	8660	8660	0
229	20231110	152100	138131030	8660	8660	8660	8660	0
230	20231110	152000	138131030	8660	8660	8660	8660	0
231	20231110	151900	138131030	8660	8660	8660	8660	237
232	20231110	151800	136078610	8670	8670	8670	8670	1
233	20231110	151700	136069940	8680	8670	8680	8670	408
234	20231110	151600	132532470	8680	8680	8690	8680	75
235	20231110	151500	131881420	8680	8680	8680	8680	227
236	20231110	151400	129911060	8690	8690	8690	8690	0
237	20231110	151300	129911060	8690	8690	8690	8690	0
238	20231110	151200	129911060	8690	8700	8700	8690	150
239	20231110	151100	128607120	8700	8700	8700	8700	28
240	20231110	151000	128363520	8700	8700	8700	8700	4
241	20231110	150900	128328720	8700	8700	8700	8700	0
242	20231110	150800	128328720	8700	8700	8700	8700	154
243	20231110	150700	126988920	8700	8700	8700	8700	10
244	20231110	150600	126901920	8700	8700	8700	8700	0
245	20231110	150500	126901920	8700	8700	8700	8700	0
246	20231110	150400	126901920	8700	8710	8710	8700	155
247	20231110	150300	125552920	8710	8710	8710	8710	16
248	20231110	150200	125413560	8700	8700	8700	8700	0
249	20231110	150100	125413560	8700	8700	8700	8700	0
250	20231110	150000	125413560	8700	8700	8700	8700	16
251	20231110	145900	125274360	8700	8700	8700	8700	0
252	20231110	145800	125274360	8700	8700	8700	8700	103
253	20231110	145700	124378260	8720	8720	8720	8720	0
254	20231110	145600	124378260	8720	8720	8720	8720	0
255	20231110	145500	124378260	8720	8720	8720	8720	0
256	20231110	145400	124378260	8720	8720	8720	8720	0
257	20231110	145300	124378260	8720	8700	8720	8700	348
258	20231110	145200	121344660	8690	8680	8690	8680	268
259	20231110	145100	119017950	8660	8680	8680	8660	162
260	20231110	145000	117614610	8680	8680	8680	8680	0
261	20231110	144900	117614610	8680	8680	8680	8680	0
262	20231110	144800	117614610	8680	8680	8680	8680	14
263	20231110	144700	117493090	8680	8680	8680	8680	0
264	20231110	144600	117493090	8680	8680	8680	8680	0
265	20231110	144500	117493090	8680	8680	8680	8680	0
266	20231110	144400	117493090	8680	8680	8680	8680	0
267	20231110	144300	117493090	8680	8680	8680	8680	0
268	20231110	144200	117493090	8680	8680	8680	8680	6
269	20231110	144100	117441010	8680	8690	8690	8680	51
270	20231110	144000	116998000	8700	8700	8700	8700	0
271	20231110	143900	116998000	8700	8700	8700	8700	0
272	20231110	143800	116998000	8700	8700	8700	8700	0
273	20231110	143700	116998000	8700	8700	8700	8700	0
274	20231110	143600	116998000	8700	8700	8700	8700	0
275	20231110	143500	116998000	8700	8700	8700	8700	0
276	20231110	143400	116998000	8700	8700	8700	8700	0
277	20231110	143300	116998000	8700	8700	8700	8700	0
278	20231110	143200	116998000	8700	8700	8700	8700	0
279	20231110	143100	116998000	8700	8700	8700	8700	0
280	20231110	143000	116998000	8700	8700	8700	8700	0
281	20231110	142900	116998000	8700	8700	8700	8700	15
282	20231110	142800	116867500	8710	8710	8710	8710	0
283	20231110	142700	116867500	8710	8710	8710	8710	10
284	20231110	142600	116780400	8690	8700	8700	8690	355
285	20231110	142500	113695150	8720	8720	8720	8720	0
286	20231110	142400	113695150	8720	8720	8720	8720	30
287	20231110	142300	113433550	8720	8720	8730	8720	113
288	20231110	142200	112447910	8720	8720	8720	8720	0
289	20231110	142100	112447910	8720	8720	8720	8720	0
290	20231110	142000	112447910	8720	8720	8720	8720	0
291	20231110	141900	112447910	8720	8720	8720	8720	0
292	20231110	141800	112447910	8720	8720	8720	8720	1
293	20231110	141700	112439190	8720	8720	8720	8720	0
294	20231110	141600	112439190	8720	8720	8720	8720	0
295	20231110	141500	112439190	8720	8720	8720	8720	0
296	20231110	141400	112439190	8720	8720	8720	8720	0
297	20231110	141300	112439190	8720	8720	8720	8720	0
298	20231110	141200	112439190	8720	8720	8720	8720	0
299	20231110	141100	112439190	8720	8720	8720	8720	0
300	20231110	141000	112439190	8720	8720	8720	8720	0
301	20231110	140900	112439190	8720	8720	8720	8720	0
302	20231110	140800	112439190	8720	8720	8720	8720	11
303	20231110	140700	112343270	8720	8710	8720	8710	34
304	20231110	140600	112047120	8680	8680	8680	8680	0
305	20231110	140500	112047120	8680	8680	8680	8680	136
306	20231110	140400	110866640	8680	8680	8680	8680	17
307	20231110	140300	110719080	8680	8680	8680	8680	0
308	20231110	140200	110719080	8680	8680	8680	8680	0
309	20231110	140100	110719080	8680	8670	8680	8670	2
310	20231110	140000	110701730	8670	8670	8670	8670	0
311	20231110	135900	110701730	8670	8670	8670	8670	0
312	20231110	135800	110701730	8670	8670	8670	8670	3
313	20231110	135700	110675720	8670	8670	8670	8670	434
314	20231110	135600	106912940	8670	8670	8670	8670	0
315	20231110	135500	106912940	8670	8670	8670	8670	0
316	20231110	135400	106912940	8670	8670	8670	8670	0
317	20231110	135300	106912940	8670	8670	8670	8670	0
318	20231110	135200	106912940	8670	8670	8670	8670	0
319	20231110	135100	106912940	8670	8670	8670	8670	0
320	20231110	135000	106912940	8670	8670	8670	8670	0
321	20231110	134900	106912940	8670	8670	8670	8670	0
322	20231110	134800	106912940	8670	8670	8670	8670	0
323	20231110	134700	106912940	8670	8670	8670	8670	0
324	20231110	134600	106912940	8670	8670	8670	8670	0
325	20231110	134500	106912940	8670	8670	8670	8670	0
326	20231110	134400	106912940	8670	8670	8670	8670	0
327	20231110	134300	106912940	8670	8670	8670	8670	0
328	20231110	134200	106912940	8670	8670	8670	8670	0
329	20231110	134100	106912940	8670	8670	8670	8670	0
330	20231110	134000	106912940	8670	8670	8670	8670	3
331	20231110	133900	106886930	8670	8670	8670	8670	0
332	20231110	133800	106886930	8670	8670	8670	8670	0
333	20231110	133700	106886930	8670	8670	8670	8670	0
334	20231110	133600	106886930	8670	8670	8670	8670	0
335	20231110	133500	106886930	8670	8670	8670	8670	2
336	20231110	133400	106869590	8670	8670	8670	8670	0
337	20231110	133300	106869590	8670	8670	8670	8670	0
338	20231110	133200	106869590	8670	8670	8670	8670	0
339	20231110	133100	106869590	8670	8670	8670	8670	2
340	20231110	133000	106852250	8670	8670	8670	8670	1
341	20231110	132900	106843580	8670	8660	8670	8660	10
342	20231110	132800	106756970	8660	8660	8660	8660	0
343	20231110	132700	106756970	8660	8660	8660	8660	0
344	20231110	132600	106756970	8660	8660	8660	8660	0
345	20231110	132500	106756970	8660	8660	8660	8660	0
346	20231110	132400	106756970	8660	8660	8660	8660	0
347	20231110	132300	106756970	8660	8660	8660	8660	0
348	20231110	132200	106756970	8660	8660	8660	8660	0
349	20231110	132100	106756970	8660	8660	8660	8660	0
350	20231110	132000	106756970	8660	8660	8660	8660	2
351	20231110	131900	106739650	8660	8660	8660	8660	2
352	20231110	131800	106722330	8660	8660	8660	8660	0
353	20231110	131700	106722330	8660	8660	8660	8660	0
354	20231110	131600	106722330	8660	8660	8660	8660	19
355	20231110	131500	106557790	8660	8660	8660	8660	0
356	20231110	131400	106557790	8660	8660	8660	8660	0
357	20231110	131300	106557790	8660	8660	8660	8660	0
358	20231110	131200	106557790	8660	8660	8660	8660	0
359	20231110	131100	106557790	8660	8660	8660	8660	0
360	20231110	131000	106557790	8660	8660	8660	8660	0
361	20231110	130900	106557790	8660	8660	8660	8660	0
362	20231110	130800	106557790	8660	8660	8660	8660	0
363	20231110	130700	106557790	8660	8660	8660	8660	425
364	20231110	130600	102877290	8660	8660	8660	8660	0
365	20231110	130500	102877290	8660	8660	8660	8660	162
366	20231110	130400	101474370	8660	8660	8660	8660	403
367	20231110	130300	97984390	8670	8670	8670	8670	0
368	20231110	130200	97984390	8670	8670	8670	8670	0
369	20231110	130100	97984390	8670	8670	8670	8670	0
370	20231110	130000	97984390	8670	8670	8670	8670	0
371	20231110	125900	97984390	8670	8670	8670	8670	10
372	20231110	125800	97897690	8670	8670	8670	8670	200
373	20231110	125700	96163690	8660	8660	8660	8660	0
374	20231110	125600	96163690	8660	8660	8660	8660	0
375	20231110	125500	96163690	8660	8660	8660	8660	0
376	20231110	125400	96163690	8660	8660	8660	8660	0
377	20231110	125300	96163690	8660	8660	8660	8660	0
378	20231110	125200	96163690	8660	8660	8660	8660	105
379	20231110	125100	95254390	8670	8670	8670	8670	0
380	20231110	125000	95254390	8670	8670	8670	8670	0
381	20231110	124900	95254390	8670	8670	8670	8670	58
382	20231110	124800	94751530	8670	8670	8670	8670	0
383	20231110	124700	94751530	8670	8670	8670	8670	0
384	20231110	124600	94751530	8670	8670	8670	8670	1
385	20231110	124500	94742860	8670	8670	8670	8670	0
386	20231110	124400	94742860	8670	8670	8670	8670	147
387	20231110	124300	93468370	8670	8670	8670	8670	0
388	20231110	124200	93468370	8670	8670	8670	8670	0
389	20231110	124100	93468370	8670	8670	8670	8670	0
390	20231110	124000	93468370	8670	8670	8670	8670	3
391	20231110	123900	93442360	8670	8670	8670	8670	0
392	20231110	123800	93442360	8670	8670	8670	8670	0
393	20231110	123700	93442360	8670	8670	8670	8670	0
394	20231110	123600	93442360	8670	8670	8670	8670	0
395	20231110	123500	93442360	8670	8670	8670	8670	62
396	20231110	123400	92904820	8670	8670	8670	8670	0
397	20231110	123300	92904820	8670	8670	8670	8670	0
398	20231110	123200	92904820	8670	8670	8670	8670	0
399	20231110	123100	92904820	8670	8670	8670	8670	49
400	20231110	123000	92479990	8670	8670	8670	8670	0
401	20231110	122900	92479990	8670	8670	8670	8670	0
402	20231110	122800	92479990	8670	8670	8670	8670	4
403	20231110	122700	92445310	8670	8670	8680	8670	9
404	20231110	122600	92367250	8680	8680	8680	8680	1
405	20231110	122500	92358570	8670	8670	8670	8670	51
406	20231110	122400	91916400	8670	8670	8670	8670	0
407	20231110	122300	91916400	8670	8670	8670	8670	0
408	20231110	122200	91916400	8670	8670	8670	8670	0
409	20231110	122100	91916400	8670	8670	8670	8670	0
410	20231110	122000	91916400	8670	8670	8670	8670	11
411	20231110	121900	91821030	8650	8650	8650	8650	0
412	20231110	121800	91821030	8650	8660	8660	8650	50
413	20231110	121700	91388200	8650	8650	8650	8650	0
414	20231110	121600	91388200	8650	8660	8660	8650	53
415	20231110	121500	90929380	8660	8660	8660	8660	0
416	20231110	121400	90929380	8660	8660	8660	8660	0
417	20231110	121300	90929380	8660	8660	8660	8660	0
418	20231110	121200	90929380	8660	8660	8660	8660	0
419	20231110	121100	90929380	8660	8660	8660	8660	0
420	20231110	121000	90929380	8660	8660	8660	8660	136
421	20231110	120900	89751620	8660	8660	8660	8660	200
422	20231110	120800	88019620	8670	8670	8670	8670	0
423	20231110	120700	88019620	8670	8670	8670	8670	0
424	20231110	120600	88019620	8670	8670	8670	8670	0
425	20231110	120500	88019620	8670	8670	8670	8670	0
426	20231110	120400	88019620	8670	8670	8670	8670	0
427	20231110	120300	88019620	8670	8670	8670	8670	0
428	20231110	120200	88019620	8670	8670	8670	8670	0
429	20231110	120100	88019620	8670	8670	8670	8670	0
430	20231110	120000	88019620	8670	8670	8670	8670	40
431	20231110	115900	87672820	8670	8670	8670	8670	0
432	20231110	115800	87672820	8670	8670	8670	8670	0
433	20231110	115700	87672820	8670	8670	8670	8670	0
434	20231110	115600	87672820	8670	8670	8670	8670	20
435	20231110	115500	87499420	8660	8670	8670	8660	188
436	20231110	115400	85870100	8680	8680	8680	8680	0
437	20231110	115300	85870100	8680	8680	8680	8680	110
438	20231110	115200	84915300	8690	8690	8690	8690	0
439	20231110	115100	84915300	8690	8690	8690	8690	0
440	20231110	115000	84915300	8690	8690	8690	8690	0
441	20231110	114900	84915300	8690	8690	8690	8690	0
442	20231110	114800	84915300	8690	8690	8690	8690	0
443	20231110	114700	84915300	8690	8690	8690	8690	0
444	20231110	114600	84915300	8690	8690	8690	8690	0
445	20231110	114500	84915300	8690	8690	8690	8690	0
446	20231110	114400	84915300	8690	8690	8690	8690	240
447	20231110	114300	82829700	8700	8700	8700	8700	7
448	20231110	114200	82768800	8710	8710	8710	8710	0
449	20231110	114100	82768800	8710	8710	8710	8710	3
450	20231110	114000	82742670	8700	8700	8700	8700	0
451	20231110	113900	82742670	8700	8700	8700	8700	0
452	20231110	113800	82742670	8700	8700	8700	8700	28
453	20231110	113700	82499070	8710	8710	8710	8710	0
454	20231110	113600	82499070	8710	8710	8710	8710	29
455	20231110	113500	82246480	8710	8710	8710	8710	0
456	20231110	113400	82246480	8710	8710	8710	8710	26
457	20231110	113300	82020020	8700	8700	8700	8700	0
458	20231110	113200	82020020	8700	8700	8700	8700	8
459	20231110	113100	81950420	8700	8700	8700	8700	5
460	20231110	113000	81906920	8700	8700	8700	8700	61
461	20231110	112900	81376220	8700	8710	8710	8700	687
462	20231110	112800	75398670	8720	8720	8720	8720	0
463	20231110	112700	75398670	8720	8720	8720	8720	0
464	20231110	112600	75398670	8720	8720	8720	8720	0
465	20231110	112500	75398670	8720	8720	8720	8720	0
466	20231110	112400	75398670	8720	8720	8720	8720	0
467	20231110	112300	75398670	8720	8720	8720	8720	0
468	20231110	112200	75398670	8720	8720	8720	8720	0
469	20231110	112100	75398670	8720	8720	8720	8720	0
470	20231110	112000	75398670	8720	8720	8720	8720	0
471	20231110	111900	75398670	8720	8720	8720	8720	0
472	20231110	111800	75398670	8720	8720	8720	8720	0
473	20231110	111700	75398670	8720	8720	8720	8720	0
474	20231110	111600	75398670	8720	8720	8720	8720	0
475	20231110	111500	75398670	8720	8720	8720	8720	0
476	20231110	111400	75398670	8720	8720	8720	8720	0
477	20231110	111300	75398670	8720	8720	8720	8720	10
478	20231110	111200	75311470	8710	8710	8710	8710	0
479	20231110	111100	75311470	8710	8710	8710	8710	0
480	20231110	111000	75311470	8710	8710	8710	8710	2
481	20231110	110900	75294050	8710	8710	8710	8710	0
482	20231110	110800	75294050	8710	8710	8710	8710	0
483	20231110	110700	75294050	8710	8710	8710	8710	10
484	20231110	110600	75206950	8710	8710	8710	8710	100
485	20231110	110500	74335950	8700	8700	8700	8700	0
486	20231110	110400	74335950	8700	8700	8700	8700	0
487	20231110	110300	74335950	8700	8700	8700	8700	0
488	20231110	110200	74335950	8700	8700	8700	8700	0
489	20231110	110100	74335950	8700	8700	8700	8700	0
490	20231110	110000	74335950	8700	8700	8700	8700	0
491	20231110	105900	74335950	8700	8700	8700	8700	9
492	20231110	105800	74257650	8710	8710	8710	8710	2
493	20231110	105700	74240230	8710	8710	8710	8710	0
494	20231110	105600	74240230	8710	8710	8710	8710	1
495	20231110	105500	74231520	8700	8700	8700	8700	0
496	20231110	105400	74231520	8700	8700	8700	8700	0
497	20231110	105300	74231520	8700	8700	8700	8700	0
498	20231110	105200	74231520	8700	8700	8700	8700	0
499	20231110	105100	74231520	8700	8700	8700	8700	0
500	20231110	105000	74231520	8700	8700	8700	8700	0
501	20231110	104900	74231520	8700	8720	8720	8700	245
502	20231110	104800	72098800	8730	8730	8730	8730	0
503	20231110	104700	72098800	8730	8730	8730	8730	1
504	20231110	104600	72090070	8730	8730	8730	8730	0
505	20231110	104500	72090070	8730	8730	8730	8730	0
506	20231110	104400	72090070	8730	8730	8730	8730	0
507	20231110	104300	72090070	8730	8730	8730	8730	1
508	20231110	104200	72081340	8720	8720	8720	8720	0
509	20231110	104100	72081340	8720	8720	8720	8720	0
510	20231110	104000	72081340	8720	8720	8720	8720	3
511	20231110	103900	72055180	8730	8730	8730	8730	1
512	20231110	103800	72046450	8730	8730	8730	8730	0
513	20231110	103700	72046450	8730	8730	8730	8730	0
514	20231110	103600	72046450	8730	8730	8730	8730	0
515	20231110	103500	72046450	8730	8730	8730	8730	1
516	20231110	103400	72037720	8720	8720	8720	8720	74
517	20231110	103300	71392440	8720	8720	8720	8720	0
518	20231110	103200	71392440	8720	8720	8720	8720	0
519	20231110	103100	71392440	8720	8720	8720	8720	1
520	20231110	103000	71383720	8720	8720	8720	8720	0
521	20231110	102900	71383720	8720	8720	8720	8720	0
522	20231110	102800	71383720	8720	8720	8720	8720	1
523	20231110	102700	71375000	8710	8710	8710	8710	0
524	20231110	102600	71375000	8710	8710	8710	8710	0
525	20231110	102500	71375000	8710	8710	8710	8710	0
526	20231110	102400	71375000	8710	8710	8710	8710	22
527	20231110	102300	71183380	8710	8710	8710	8710	1
528	20231110	102200	71174670	8700	8700	8700	8700	22
529	20231110	102100	70983270	8710	8710	8710	8710	0
530	20231110	102000	70983270	8710	8710	8710	8710	1
531	20231110	101900	70974560	8710	8710	8710	8710	0
532	20231110	101800	70974560	8710	8710	8710	8710	0
533	20231110	101700	70974560	8710	8710	8710	8710	0
534	20231110	101600	70974560	8710	8710	8710	8710	0
535	20231110	101500	70974560	8710	8720	8720	8710	324
536	20231110	101400	68151490	8730	8730	8730	8730	1
537	20231110	101300	68142760	8720	8720	8720	8720	0
538	20231110	101200	68142760	8720	8720	8720	8720	0
539	20231110	101100	68142760	8720	8730	8730	8720	29
540	20231110	101000	67889870	8730	8730	8730	8730	40
541	20231110	100900	67540670	8730	8740	8740	8730	22
542	20231110	100800	67348400	8730	8720	8740	8720	866
543	20231110	100700	59792080	8720	8720	8720	8720	1
544	20231110	100600	59783360	8710	8710	8710	8710	28
545	20231110	100500	59539480	8720	8720	8720	8720	1
546	20231110	100400	59530760	8710	8710	8710	8710	2
547	20231110	100300	59513340	8710	8710	8710	8710	0
548	20231110	100200	59513340	8710	8720	8720	8710	29
549	20231110	100100	59260740	8710	8710	8710	8710	0
550	20231110	100000	59260740	8710	8710	8710	8710	82
551	20231110	095900	58546520	8710	8710	8710	8710	94
552	20231110	095800	57727780	8710	8710	8710	8710	0
553	20231110	095700	57727780	8710	8710	8710	8710	125
554	20231110	095600	56639030	8720	8720	8720	8720	4
555	20231110	095500	56604150	8720	8720	8720	8720	4
556	20231110	095400	56569270	8710	8710	8720	8710	380
557	20231110	095300	53255750	8710	8710	8710	8710	381
558	20231110	095200	49937240	8710	8700	8710	8700	7
559	20231110	095100	49876300	8700	8700	8700	8700	4
560	20231110	095000	49841500	8700	8700	8700	8700	4
561	20231110	094900	49806700	8700	8700	8700	8700	0
562	20231110	094800	49806700	8700	8700	8710	8700	34
563	20231110	094700	49510780	8700	8700	8700	8700	0
564	20231110	094600	49510780	8700	8700	8700	8700	4
565	20231110	094500	49475980	8700	8700	8700	8700	0
566	20231110	094400	49475980	8700	8700	8700	8700	43
567	20231110	094300	49101880	8700	8680	8700	8680	41
568	20231110	094200	48745720	8680	8680	8680	8680	4
569	20231110	094100	48711000	8680	8680	8680	8680	4
570	20231110	094000	48676280	8680	8680	8680	8680	119
571	20231110	093900	47643360	8680	8670	8680	8670	4
572	20231110	093800	47608660	8670	8660	8690	8660	247
573	20231110	093700	45468300	8660	8660	8660	8660	8
574	20231110	093600	45399020	8660	8660	8660	8650	32
575	20231110	093500	45122060	8660	8660	8660	8660	15
576	20231110	093400	44992160	8660	8660	8660	8660	23
577	20231110	093300	44792980	8660	8650	8660	8650	86
578	20231110	093200	44049020	8640	8670	8670	8640	218
579	20231110	093100	42160840	8670	8670	8670	8670	16
580	20231110	093000	42022120	8670	8670	8670	8670	12
581	20231110	092900	41918080	8670	8690	8690	8670	188
582	20231110	092800	40287780	8710	8690	8710	8690	8
583	20231110	092700	40218140	8680	8680	8680	8680	175
584	20231110	092600	38699140	8670	8670	8670	8670	39
585	20231110	092500	38361010	8680	8700	8700	8670	456
586	20231110	092400	34399880	8700	8710	8710	8700	291
587	20231110	092300	31868120	8710	8710	8710	8700	208
588	20231110	092200	30058440	8710	8720	8720	8710	314
589	20231110	092100	27323200	8720	8720	8720	8720	324
590	20231110	092000	24497920	8720	8720	8720	8720	10
591	20231110	091900	24410720	8720	8720	8720	8710	63
592	20231110	091800	23861910	8720	8720	8720	8720	10
593	20231110	091700	23774710	8710	8720	8720	8710	246
594	20231110	091600	21631750	8720	8720	8740	8720	33
595	20231110	091500	21343890	8720	8730	8730	8720	68
596	20231110	091400	20750580	8730	8730	8730	8730	7
597	20231110	091300	20689470	8730	8730	8730	8730	6
598	20231110	091200	20637090	8730	8720	8730	8710	1119
599	20231110	091100	10870830	8720	8770	8770	8720	15
600	20231110	091000	10739830	8770	8780	8780	8770	8
601	20231110	090900	10669630	8780	8730	8780	8730	68
602	20231110	090800	10075690	8730	8790	8790	8730	289
603	20231110	090700	7545300	8790	8790	8790	8790	2
604	20231110	090600	7527720	8790	8800	8800	8790	39
605	20231110	090500	7184840	8800	8790	8800	8790	22
606	20231110	090400	6991440	8790	8770	8790	8770	8
607	20231110	090300	6921240	8770	8770	8770	8770	4
608	20231110	090200	6886160	8770	8770	8770	8770	4
609	20231110	090100	6851080	8770	8770	8770	8770	4
610	20231110	090000	6816000	8770	8700	8790	8700	783