KissMeData/011000/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185400	488896125	3000	3000	3000	3000	1451
3	20231110	185300	488896125	3000	3000	3000	3000	0
4	20231110	185200	488896125	3000	3000	3000	3000	0
5	20231110	185100	488896125	3000	3000	3000	3000	0
6	20231110	185000	488896125	3000	3000	3000	3000	0
7	20231110	184900	488896125	3000	3000	3000	3000	0
8	20231110	184800	488896125	3000	3000	3000	3000	0
9	20231110	184700	488896125	3000	3000	3000	3000	0
10	20231110	184600	488896125	3000	3000	3000	3000	0
11	20231110	184500	488896125	3000	3000	3000	3000	0
12	20231110	184400	488896125	3000	3000	3000	3000	0
13	20231110	184300	488896125	3000	3000	3000	3000	0
14	20231110	184200	488896125	3000	3000	3000	3000	0
15	20231110	184100	488896125	3000	3000	3000	3000	0
16	20231110	184000	488896125	3000	3000	3000	3000	0
17	20231110	183900	488896125	3000	3000	3000	3000	0
18	20231110	183800	488896125	3000	3000	3000	3000	0
19	20231110	183700	488896125	3000	3000	3000	3000	0
20	20231110	183600	488896125	3000	3000	3000	3000	0
21	20231110	183500	488896125	3000	3000	3000	3000	0
22	20231110	183400	488896125	3000	3000	3000	3000	0
23	20231110	183300	488896125	3000	3000	3000	3000	0
24	20231110	183200	488896125	3000	3000	3000	3000	0
25	20231110	183100	488896125	3000	3000	3000	3000	0
26	20231110	183000	488896125	3000	3000	3000	3000	0
27	20231110	182900	488896125	3000	3000	3000	3000	0
28	20231110	182800	488896125	3000	3000	3000	3000	0
29	20231110	182700	488896125	3000	3000	3000	3000	0
30	20231110	182600	488896125	3000	3000	3000	3000	0
31	20231110	182500	488896125	3000	3000	3000	3000	0
32	20231110	182400	488896125	3000	3000	3000	3000	1451
33	20231110	182300	488896125	3000	3000	3000	3000	0
34	20231110	182200	488896125	3000	3000	3000	3000	0
35	20231110	182100	488896125	3000	3000	3000	3000	0
36	20231110	182000	488896125	3000	3000	3000	3000	0
37	20231110	181900	488896125	3000	3000	3000	3000	0
38	20231110	181800	488896125	3000	3000	3000	3000	0
39	20231110	181700	488896125	3000	3000	3000	3000	0
40	20231110	181600	488896125	3000	3000	3000	3000	0
41	20231110	181500	488896125	3000	3000	3000	3000	0
42	20231110	181400	488896125	3000	3000	3000	3000	0
43	20231110	181300	488896125	3000	3000	3000	3000	0
44	20231110	181200	488896125	3000	3000	3000	3000	0
45	20231110	181100	488896125	3000	3000	3000	3000	0
46	20231110	181000	488896125	3000	3000	3000	3000	0
47	20231110	180900	488896125	3000	3000	3000	3000	0
48	20231110	180800	488896125	3000	3000	3000	3000	0
49	20231110	180700	488896125	3000	3000	3000	3000	0
50	20231110	180600	488896125	3000	3000	3000	3000	0
51	20231110	180500	488896125	3000	3000	3000	3000	0
52	20231110	180400	488896125	3000	3000	3000	3000	0
53	20231110	180300	488896125	3000	3000	3000	3000	0
54	20231110	180200	488896125	3000	3000	3000	3000	0
55	20231110	180100	488896125	3000	3000	3000	3000	0
56	20231110	180000	488896125	3000	3000	3000	3000	0
57	20231110	175900	488896125	3000	3000	3000	3000	0
58	20231110	175800	488896125	3000	3000	3000	3000	0
59	20231110	175700	488896125	3000	3000	3000	3000	0
60	20231110	175600	488896125	3000	3000	3000	3000	0
61	20231110	175500	488896125	3000	3000	3000	3000	0
62	20231110	175400	488896125	3000	3000	3000	3000	1451
63	20231110	175300	488896125	3000	3000	3000	3000	0
64	20231110	175200	488896125	3000	3000	3000	3000	0
65	20231110	175100	488896125	3000	3000	3000	3000	0
66	20231110	175000	488896125	3000	3000	3000	3000	0
67	20231110	174900	488896125	3000	3000	3000	3000	0
68	20231110	174800	488896125	3000	3000	3000	3000	0
69	20231110	174700	488896125	3000	3000	3000	3000	0
70	20231110	174600	488896125	3000	3000	3000	3000	0
71	20231110	174500	488896125	3000	3000	3000	3000	0
72	20231110	174400	488896125	3000	3000	3000	3000	0
73	20231110	174300	488896125	3000	3000	3000	3000	0
74	20231110	174200	488896125	3000	3000	3000	3000	0
75	20231110	174100	488896125	3000	3000	3000	3000	0
76	20231110	174000	488896125	3000	3000	3000	3000	0
77	20231110	173900	488896125	3000	3000	3000	3000	0
78	20231110	173800	488896125	3000	3000	3000	3000	0
79	20231110	173700	488896125	3000	3000	3000	3000	0
80	20231110	173600	488896125	3000	3000	3000	3000	0
81	20231110	173500	488896125	3000	3000	3000	3000	0
82	20231110	173400	488896125	3000	3000	3000	3000	0
83	20231110	173300	488896125	3000	3000	3000	3000	0
84	20231110	173200	488896125	3000	3000	3000	3000	0
85	20231110	173100	488896125	3000	3000	3000	3000	0
86	20231110	173000	488896125	3000	3000	3000	3000	0
87	20231110	172900	488896125	3000	3000	3000	3000	0
88	20231110	172800	488896125	3000	3000	3000	3000	0
89	20231110	172700	488896125	3000	3000	3000	3000	0
90	20231110	172600	488896125	3000	3000	3000	3000	0
91	20231110	172500	488896125	3000	3000	3000	3000	0
92	20231110	172400	488896125	3000	3000	3000	3000	1451
93	20231110	172300	488896125	3000	3000	3000	3000	0
94	20231110	172200	488896125	3000	3000	3000	3000	0
95	20231110	172100	488896125	3000	3000	3000	3000	0
96	20231110	172000	488896125	3000	3000	3000	3000	0
97	20231110	171900	488896125	3000	3000	3000	3000	0
98	20231110	171800	488896125	3000	3000	3000	3000	0
99	20231110	171700	488896125	3000	3000	3000	3000	0
100	20231110	171600	488896125	3000	3000	3000	3000	0
101	20231110	171500	488896125	3000	3000	3000	3000	0
102	20231110	171400	488896125	3000	3000	3000	3000	0
103	20231110	171300	488896125	3000	3000	3000	3000	0
104	20231110	171200	488896125	3000	3000	3000	3000	0
105	20231110	171100	488896125	3000	3000	3000	3000	0
106	20231110	171000	488896125	3000	3000	3000	3000	0
107	20231110	170900	488896125	3000	3000	3000	3000	0
108	20231110	170800	488896125	3000	3000	3000	3000	0
109	20231110	170700	488896125	3000	3000	3000	3000	0
110	20231110	170600	488896125	3000	3000	3000	3000	0
111	20231110	170500	488896125	3000	3000	3000	3000	0
112	20231110	170400	488896125	3000	3000	3000	3000	0
113	20231110	170300	488896125	3000	3000	3000	3000	0
114	20231110	170200	488896125	3000	3000	3000	3000	0
115	20231110	170100	488896125	3000	3000	3000	3000	0
116	20231110	170000	488896125	3000	3000	3000	3000	0
117	20231110	165900	488896125	3000	3000	3000	3000	0
118	20231110	165800	488896125	3000	3000	3000	3000	0
119	20231110	165700	488896125	3000	3000	3000	3000	0
120	20231110	165600	488896125	3000	3000	3000	3000	0
121	20231110	165500	488896125	3000	3000	3000	3000	0
122	20231110	165400	488896125	3000	3000	3000	3000	1451
123	20231110	165300	488896125	3000	3000	3000	3000	0
124	20231110	165200	488896125	3000	3000	3000	3000	0
125	20231110	165100	488896125	3000	3000	3000	3000	0
126	20231110	165000	488896125	3000	3000	3000	3000	0
127	20231110	164900	488896125	3000	3000	3000	3000	0
128	20231110	164800	488896125	3000	3000	3000	3000	0
129	20231110	164700	488896125	3000	3000	3000	3000	0
130	20231110	164600	488896125	3000	3000	3000	3000	0
131	20231110	164500	488896125	3000	3000	3000	3000	0
132	20231110	164400	488896125	3000	3000	3000	3000	0
133	20231110	164300	488896125	3000	3000	3000	3000	0
134	20231110	164200	488896125	3000	3000	3000	3000	0
135	20231110	164100	488896125	3000	3000	3000	3000	0
136	20231110	164000	488896125	3000	3000	3000	3000	0
137	20231110	163900	488896125	3000	3000	3000	3000	0
138	20231110	163800	488896125	3000	3000	3000	3000	0
139	20231110	163700	488896125	3000	3000	3000	3000	0
140	20231110	163600	488896125	3000	3000	3000	3000	0
141	20231110	163500	488896125	3000	3000	3000	3000	0
142	20231110	163400	488896125	3000	3000	3000	3000	0
143	20231110	163300	488896125	3000	3000	3000	3000	0
144	20231110	163200	488896125	3000	3000	3000	3000	0
145	20231110	163100	488896125	3000	3000	3000	3000	0
146	20231110	163000	488896125	3000	3000	3000	3000	0
147	20231110	162900	488896125	3000	3000	3000	3000	0
148	20231110	162800	488896125	3000	3000	3000	3000	0
149	20231110	162700	488896125	3000	3000	3000	3000	0
150	20231110	162600	488896125	3000	3000	3000	3000	0
151	20231110	162500	488896125	3000	3000	3000	3000	0
152	20231110	162400	488896125	3000	3000	3000	3000	1451
153	20231110	162300	488896125	3000	3000	3000	3000	0
154	20231110	162200	488896125	3000	3000	3000	3000	0
155	20231110	162100	488896125	3000	3000	3000	3000	0
156	20231110	162000	488896125	3000	3000	3000	3000	0
157	20231110	161900	488896125	3000	3000	3000	3000	0
158	20231110	161800	488896125	3000	3000	3000	3000	0
159	20231110	161700	488896125	3000	3000	3000	3000	0
160	20231110	161600	488896125	3000	3000	3000	3000	0
161	20231110	161500	488896125	3000	3000	3000	3000	0
162	20231110	161400	488896125	3000	3000	3000	3000	0
163	20231110	161300	488896125	3000	3000	3000	3000	0
164	20231110	161200	488896125	3000	3000	3000	3000	0
165	20231110	161100	488896125	3000	3000	3000	3000	0
166	20231110	161000	488896125	3000	3000	3000	3000	0
167	20231110	160900	488896125	3000	3000	3000	3000	0
168	20231110	160800	488896125	3000	3000	3000	3000	0
169	20231110	160700	488896125	3000	3000	3000	3000	0
170	20231110	160600	488896125	3000	3000	3000	3000	0
171	20231110	160500	488896125	3000	3000	3000	3000	0
172	20231110	160400	488896125	3000	3000	3000	3000	0
173	20231110	160300	488896125	3000	3000	3000	3000	0
174	20231110	160200	488896125	3000	3000	3000	3000	0
175	20231110	160100	488896125	3000	3000	3000	3000	0
176	20231110	160000	488896125	3000	3000	3000	3000	0
177	20231110	155900	488896125	3000	3000	3000	3000	0
178	20231110	155800	488896125	3000	3000	3000	3000	0
179	20231110	155700	488896125	3000	3000	3000	3000	0
180	20231110	155600	488896125	3000	3000	3000	3000	0
181	20231110	155500	488896125	3000	3000	3000	3000	0
182	20231110	155400	488896125	3000	3000	3000	3000	1451
183	20231110	155300	488896125	3000	3000	3000	3000	0
184	20231110	155200	488896125	3000	3000	3000	3000	0
185	20231110	155100	488896125	3000	3000	3000	3000	0
186	20231110	155000	488896125	3000	3000	3000	3000	0
187	20231110	154900	488896125	3000	3000	3000	3000	0
188	20231110	154800	488896125	3000	3000	3000	3000	0
189	20231110	154700	488896125	3000	3000	3000	3000	0
190	20231110	154600	488896125	3000	3000	3000	3000	0
191	20231110	154500	488896125	3000	3000	3000	3000	0
192	20231110	154400	488896125	3000	3000	3000	3000	0
193	20231110	154300	488896125	3000	3000	3000	3000	0
194	20231110	154200	488896125	3000	3000	3000	3000	0
195	20231110	154100	488896125	3000	3000	3000	3000	0
196	20231110	154000	488896125	3000	3000	3000	3000	0
197	20231110	153900	488896125	3000	3000	3000	3000	0
198	20231110	153800	488896125	3000	3000	3000	3000	0
199	20231110	153700	488896125	3000	3000	3000	3000	0
200	20231110	153600	488896125	3000	3000	3000	3000	0
201	20231110	153500	488896125	3000	3000	3000	3000	0
202	20231110	153400	488896125	3000	3000	3000	3000	0
203	20231110	153300	488896125	3000	3000	3000	3000	0
204	20231110	153200	488896125	3000	3000	3000	3000	0
205	20231110	153100	488896125	3000	3000	3000	3000	0
206	20231110	153000	488896125	3000	3000	3000	3000	1451
207	20231110	152900	484543125	2995	2995	2995	2995	0
208	20231110	152800	484543125	2995	2995	2995	2995	0
209	20231110	152700	484543125	2995	2995	2995	2995	0
210	20231110	152600	484543125	2995	2995	2995	2995	0
211	20231110	152500	484543125	2995	2995	2995	2995	0
212	20231110	152400	484543125	2995	2995	2995	2995	0
213	20231110	152300	484543125	2995	2995	2995	2995	0
214	20231110	152200	484543125	2995	2995	2995	2995	0
215	20231110	152100	484543125	2995	2995	2995	2995	0
216	20231110	152000	484543125	2995	2995	2995	2995	0
217	20231110	151900	484543125	2995	2995	2995	2995	764
218	20231110	151800	482254945	2995	2995	2995	2995	550
219	20231110	151700	480607695	2995	2990	2995	2990	819
220	20231110	151600	478158600	2990	2985	2990	2985	454
221	20231110	151500	476803390	2985	2985	2985	2985	435
222	20231110	151400	475504915	2985	2985	2985	2985	711
223	20231110	151300	473382580	2985	2985	2985	2985	163
224	20231110	151200	472896025	2985	2985	2985	2985	62
225	20231110	151100	472710955	2985	2990	2990	2985	19
226	20231110	151000	472654160	2990	2985	2990	2985	301
227	20231110	150900	471755425	2990	2990	2990	2990	206
228	20231110	150800	471139485	2990	2995	2995	2985	386
229	20231110	150700	469985405	2990	2985	2995	2985	1594
230	20231110	150600	465226585	2985	2985	2985	2985	1
231	20231110	150500	465223600	2985	2985	2985	2985	293
232	20231110	150400	464348995	2985	2985	2985	2985	0
233	20231110	150300	464348995	2985	2985	2985	2985	35
234	20231110	150200	464244520	2985	2985	2985	2985	240
235	20231110	150100	463528120	2980	2980	2980	2980	0
236	20231110	150000	463528120	2980	2985	2985	2980	84
237	20231110	145900	463277795	2980	2980	2980	2980	258
238	20231110	145800	462508955	2985	2980	2985	2980	291
239	20231110	145700	461641745	2980	2980	2980	2980	16
240	20231110	145600	461594065	2980	2980	2980	2980	185
241	20231110	145500	461042765	2980	2980	2980	2980	189
242	20231110	145400	460479545	2980	2985	2985	2980	16
243	20231110	145300	460431860	2985	2985	2985	2985	0
244	20231110	145200	460431860	2985	2985	2985	2985	3
245	20231110	145100	460422905	2985	2985	2985	2985	1
246	20231110	145000	460419920	2980	2980	2980	2980	1
247	20231110	144900	460416940	2985	2985	2985	2980	615
248	20231110	144800	458584155	2985	2985	2985	2985	48
249	20231110	144700	458440875	2985	2985	2985	2985	250
250	20231110	144600	457694625	2985	2985	2985	2985	196
251	20231110	144500	457109565	2990	2990	2990	2990	1
252	20231110	144400	457106575	2985	2995	2995	2985	1433
253	20231110	144300	452822480	2990	2990	2995	2990	1349
254	20231110	144200	448788885	2990	2990	2990	2990	1704
255	20231110	144100	443693925	2990	2990	2990	2990	135
256	20231110	144000	443290275	2990	2990	2990	2990	1
257	20231110	143900	443287285	2980	2985	2985	2980	418
258	20231110	143800	442041520	2990	2990	2990	2990	4
259	20231110	143700	442029560	2980	2990	2990	2980	303
260	20231110	143600	441124600	2990	2990	2990	2990	6
261	20231110	143500	441106660	2990	2990	2990	2990	880
262	20231110	143400	438475460	2995	2985	2995	2980	705
263	20231110	143300	436374475	2995	2995	2995	2995	2000
264	20231110	143200	430384475	2995	2995	2995	2995	116
265	20231110	143100	430037055	2995	2995	2995	2995	6
266	20231110	143000	430019085	2995	2995	2995	2995	3
267	20231110	142900	430010100	2995	2995	2995	2995	225
268	20231110	142800	429336225	2995	2995	2995	2995	4117
269	20231110	142700	417005810	3000	3000	3000	3000	1
270	20231110	142600	417002810	2995	2995	2995	2995	565
271	20231110	142500	415310635	2995	2995	2995	2995	5
272	20231110	142400	415295660	2995	2995	3000	2995	532
273	20231110	142300	413702315	2995	2995	2995	2995	55
274	20231110	142200	413537590	2990	2990	2990	2990	457
275	20231110	142100	412171160	2985	2985	2985	2985	20
276	20231110	142000	412111460	2990	2990	2990	2990	4
277	20231110	141900	412099500	2990	2990	2990	2990	94
278	20231110	141800	411818440	2990	2990	2990	2980	1329
279	20231110	141700	407857680	2990	2985	2990	2985	3
280	20231110	141600	407848715	2985	2985	2985	2985	61
281	20231110	141500	407666630	2985	2985	2985	2985	17
282	20231110	141400	407615885	2985	2980	2985	2980	76
283	20231110	141300	407389365	2985	2985	2985	2985	0
284	20231110	141200	407389365	2985	2985	2985	2985	255
285	20231110	141100	406628190	2990	2985	2990	2985	855
286	20231110	141000	404076010	2985	2985	2985	2985	0
287	20231110	140900	404076010	2985	2985	2985	2985	0
288	20231110	140800	404076010	2985	2985	2985	2985	1
289	20231110	140700	404073025	2990	2990	2990	2990	11
290	20231110	140600	404040135	2990	2990	2990	2990	0
291	20231110	140500	404040135	2990	2990	2990	2990	209
292	20231110	140400	403415225	2990	2990	2990	2985	111
293	20231110	140300	403083340	2990	2990	2990	2990	20
294	20231110	140200	403023540	2990	2990	2990	2990	0
295	20231110	140100	403023540	2990	2985	2990	2985	1572
296	20231110	140000	398330620	2985	2985	2985	2980	2626
297	20231110	135900	390498360	2985	2985	2985	2985	1
298	20231110	135800	390495375	2980	2985	2985	2980	9
299	20231110	135700	390468545	2985	2980	2985	2980	558
300	20231110	135600	388805700	2980	2980	2980	2980	3
301	20231110	135500	388796760	2980	2980	2980	2980	5
302	20231110	135400	388781860	2980	2980	2980	2980	1
303	20231110	135300	388778880	2980	2980	2980	2980	0
304	20231110	135200	388778880	2980	2980	2980	2980	0
305	20231110	135100	388778880	2980	2980	2980	2980	0
306	20231110	135000	388778880	2980	2980	2980	2980	26
307	20231110	134900	388701400	2980	2980	2980	2980	31
308	20231110	134800	388609020	2980	2980	2980	2980	30
309	20231110	134700	388519620	2980	2970	2980	2970	7
310	20231110	134600	388498810	2980	2980	2980	2980	203
311	20231110	134500	387893870	2980	2980	2980	2980	104
312	20231110	134400	387583950	2980	2980	2980	2980	1
313	20231110	134300	387580970	2975	2975	2975	2975	5
314	20231110	134200	387566095	2975	2975	2975	2975	365
315	20231110	134100	386480220	2980	2980	2980	2980	0
316	20231110	134000	386480220	2980	2980	2980	2980	2
317	20231110	133900	386474260	2980	2980	2980	2980	18
318	20231110	133800	386420620	2980	2980	2980	2980	11
319	20231110	133700	386387840	2975	2975	2975	2975	0
320	20231110	133600	386387840	2975	2975	2975	2975	0
321	20231110	133500	386387840	2975	2980	2980	2975	278
322	20231110	133400	385560530	2980	2980	2980	2980	1
323	20231110	133300	385557550	2980	2980	2980	2980	1
324	20231110	133200	385554570	2985	2985	2985	2985	0
325	20231110	133100	385554570	2985	2985	2985	2985	0
326	20231110	133000	385554570	2985	2985	2985	2985	4
327	20231110	132900	385542630	2975	2975	2975	2975	200
328	20231110	132800	384947630	2975	2975	2975	2975	0
329	20231110	132700	384947630	2975	2975	2975	2975	10
330	20231110	132600	384917880	2975	2975	2975	2975	178
331	20231110	132500	384388330	2975	2975	2975	2975	11
332	20231110	132400	384355605	2985	2975	2985	2975	317
333	20231110	132300	383412510	2985	2975	2985	2975	2
334	20231110	132200	383406550	2985	2980	2985	2980	3
335	20231110	132100	383397605	2985	2985	2985	2985	30
336	20231110	132000	383308055	2985	2985	2985	2985	150
337	20231110	131900	382860305	2980	2980	2980	2980	2000
338	20231110	131800	376900305	2980	2980	2980	2980	0
339	20231110	131700	376900305	2980	2980	2980	2980	9
340	20231110	131600	376873485	2980	2985	2985	2980	2
341	20231110	131500	376867520	2985	2985	2985	2985	0
342	20231110	131400	376867520	2985	2975	2985	2970	220
343	20231110	131300	376214100	2975	2975	2975	2975	1
344	20231110	131200	376211125	2970	2980	2980	2970	801
345	20231110	131100	373824155	2980	2980	2980	2980	0
346	20231110	131000	373824155	2980	2980	2980	2980	300
347	20231110	130900	372930155	2980	2980	2980	2980	1
348	20231110	130800	372927175	2970	2970	2970	2970	0
349	20231110	130700	372927175	2970	2970	2970	2970	48
350	20231110	130600	372784615	2970	2980	2980	2970	173
351	20231110	130500	372269805	2980	2980	2980	2980	1
352	20231110	130400	372266825	2970	2970	2970	2970	0
353	20231110	130300	372266825	2970	2970	2970	2970	1
354	20231110	130200	372263855	2980	2980	2980	2980	0
355	20231110	130100	372263855	2980	2980	2980	2980	200
356	20231110	130000	371667855	2980	2980	2980	2980	0
357	20231110	125900	371667855	2980	2980	2980	2980	2
358	20231110	125800	371661895	2980	2980	2980	2980	0
359	20231110	125700	371661895	2980	2970	2980	2970	377
360	20231110	125600	370542195	2980	2980	2980	2980	0
361	20231110	125500	370542195	2980	2980	2980	2980	0
362	20231110	125400	370542195	2980	2975	2980	2975	42
363	20231110	125300	370417040	2970	2965	2970	2965	3
364	20231110	125200	370408140	2965	2965	2965	2965	451
365	20231110	125100	369070925	2965	2965	2965	2965	81
366	20231110	125000	368830760	2960	2960	2960	2960	0
367	20231110	124900	368830760	2960	2960	2960	2960	20
368	20231110	124800	368771560	2960	2965	2965	2960	8
369	20231110	124700	368747870	2960	2960	2960	2955	663
370	20231110	124600	366788275	2960	2960	2960	2960	0
371	20231110	124500	366788275	2960	2960	2960	2960	0
372	20231110	124400	366788275	2960	2965	2965	2960	36
373	20231110	124300	366681710	2970	2970	2970	2970	11
374	20231110	124200	366649040	2970	2970	2970	2970	10
375	20231110	124100	366619340	2970	2970	2970	2970	50
376	20231110	124000	366470840	2970	2970	2970	2970	0
377	20231110	123900	366470840	2970	2970	2970	2960	146
378	20231110	123800	366037320	2970	2970	2970	2970	1
379	20231110	123700	366034350	2955	2970	2970	2955	3
380	20231110	123600	366025455	2955	2960	2960	2955	5
381	20231110	123500	366010675	2960	2960	2960	2960	315
382	20231110	123400	365078275	2975	2965	2975	2960	1041
383	20231110	123300	361992030	2975	2975	2975	2975	24
384	20231110	123200	361920630	2975	2975	2975	2975	100
385	20231110	123100	361623130	2975	2975	2975	2975	0
386	20231110	123000	361623130	2975	2975	2975	2975	1
387	20231110	122900	361620155	2980	2980	2980	2980	0
388	20231110	122800	361620155	2980	2980	2980	2980	100
389	20231110	122700	361322155	2980	2980	2980	2980	5
390	20231110	122600	361307255	2980	2980	2980	2980	38
391	20231110	122500	361194015	2980	2980	2980	2980	2
392	20231110	122400	361188055	2985	2980	2985	2975	773
393	20231110	122300	358881190	2995	2970	2995	2970	694
394	20231110	122200	356810275	2970	2960	3015	2955	5334
395	20231110	122100	340888265	2960	2960	2960	2960	2
396	20231110	122000	340882345	2960	2960	2960	2960	4
397	20231110	121900	340870505	2955	2955	2955	2955	0
398	20231110	121800	340870505	2955	2955	2960	2955	14
399	20231110	121700	340829130	2955	2955	2955	2955	753
400	20231110	121600	338604015	2955	2955	2955	2955	0
401	20231110	121500	338604015	2955	2955	2955	2955	97
402	20231110	121400	338317380	2955	2955	2955	2955	144
403	20231110	121300	337891860	2955	2955	2955	2955	828
404	20231110	121200	335445120	2955	2955	2955	2955	15
405	20231110	121100	335400795	2955	2955	2955	2955	12
406	20231110	121000	335365335	2960	2960	2960	2960	8
407	20231110	120900	335341655	2960	2950	2960	2950	583
408	20231110	120800	333616735	2960	2960	2960	2960	1
409	20231110	120700	333613775	2950	2950	2950	2950	1
410	20231110	120600	333610825	2950	2950	2950	2950	295
411	20231110	120500	332740575	2950	2950	2950	2950	0
412	20231110	120400	332740575	2950	2950	2950	2950	0
413	20231110	120300	332740575	2950	2955	2955	2950	421
414	20231110	120200	331498520	2955	2955	2955	2955	17
415	20231110	120100	331448285	2955	2960	2960	2955	505
416	20231110	120000	329955890	2955	2960	2960	2955	490
417	20231110	115900	328507915	2955	2955	2955	2955	268
418	20231110	115800	327715975	2960	2960	2960	2960	57
419	20231110	115700	327547255	2960	2960	2960	2960	50
420	20231110	115600	327399255	2960	2960	2960	2960	20
421	20231110	115500	327340055	2960	2960	2960	2960	120
422	20231110	115400	326984855	2960	2960	2960	2960	0
423	20231110	115300	326984855	2960	2960	2960	2955	329
424	20231110	115200	326012615	2960	2960	2960	2960	12
425	20231110	115100	325977095	2960	2960	2960	2960	239
426	20231110	115000	325269655	2970	2960	2970	2960	5
427	20231110	114900	325254835	2970	2970	2970	2970	76
428	20231110	114800	325029115	2970	2970	2970	2970	12
429	20231110	114700	324993475	2970	2960	2970	2955	201
430	20231110	114600	324399225	2970	2970	2970	2970	33
431	20231110	114500	324301215	2970	2960	2970	2960	80
432	20231110	114400	324064365	2970	2970	2970	2970	2
433	20231110	114300	324058425	2970	2970	2970	2970	22
434	20231110	114200	323993085	2970	2960	2970	2960	114
435	20231110	114100	323655635	2970	2970	2970	2970	10
436	20231110	114000	323625935	2970	2970	2970	2960	1106
437	20231110	113900	320352155	2960	2960	2960	2960	0
438	20231110	113800	320352155	2960	2970	2970	2960	1214
439	20231110	113700	316757650	2970	2970	2970	2970	4
440	20231110	113600	316745770	2970	2960	2970	2960	25
441	20231110	113500	316671535	2960	2960	2960	2960	0
442	20231110	113400	316671535	2960	2960	2960	2960	28
443	20231110	113300	316588655	2960	2960	2960	2960	0
444	20231110	113200	316588655	2960	2970	2970	2960	77
445	20231110	113100	316360685	2970	2970	2970	2970	51
446	20231110	113000	316209215	2965	2970	2970	2965	12
447	20231110	112900	316173630	2970	2975	2975	2970	44
448	20231110	112800	316042750	2975	2975	2975	2975	0
449	20231110	112700	316042750	2975	2975	2975	2975	23
450	20231110	112600	315974325	2975	2975	2975	2955	63
451	20231110	112500	315787860	2975	2975	2975	2975	79
452	20231110	112400	315552835	2955	2955	2955	2955	0
453	20231110	112300	315552835	2955	2965	2965	2955	74
454	20231110	112200	315334095	2975	2975	2975	2975	0
455	20231110	112100	315334095	2975	2975	2975	2975	0
456	20231110	112000	315334095	2975	2975	2975	2975	6
457	20231110	111900	315316245	2975	2970	2975	2970	6
458	20231110	111800	315298420	2965	2965	2965	2965	0
459	20231110	111700	315298420	2965	2965	2965	2965	597
460	20231110	111600	313528315	2965	2965	2965	2965	0
461	20231110	111500	313528315	2965	2960	2970	2960	1047
462	20231110	111400	310424990	2950	2950	2955	2950	130
463	20231110	111300	310041405	2950	2985	2985	2950	5079
464	20231110	111200	295031805	2985	2985	2985	2985	0
465	20231110	111100	295031805	2985	2975	2985	2975	312
466	20231110	111000	294103585	2990	2990	2990	2980	2062
467	20231110	110900	287954075	2995	2990	2995	2990	9
468	20231110	110800	287927160	2995	2995	2995	2995	224
469	20231110	110700	287256280	2995	2995	2995	2995	38
470	20231110	110600	287142470	3000	3000	3000	3000	1
471	20231110	110500	287139470	3000	2990	3000	2990	10
472	20231110	110400	287109560	3000	3000	3000	3000	1
473	20231110	110300	287106560	3000	3000	3000	3000	0
474	20231110	110200	287106560	3000	3000	3000	3000	304
475	20231110	110100	286194560	3000	3000	3000	3000	405
476	20231110	110000	284979560	3000	3000	3000	3000	0
477	20231110	105900	284979560	3000	3000	3000	3000	343
478	20231110	105800	283950560	3005	3005	3005	3005	1
479	20231110	105700	283947555	3005	3005	3005	3005	1000
480	20231110	105600	280942555	3005	2985	3005	2985	2141
481	20231110	105500	274517735	2980	2980	2980	2980	0
482	20231110	105400	274517735	2980	2980	2980	2980	1
483	20231110	105300	274514755	2970	2985	2985	2970	1261
484	20231110	105200	270764570	2980	2975	2980	2975	214
485	20231110	105100	270127915	2975	2975	2975	2975	1
486	20231110	105000	270124940	2985	2985	2985	2985	3
487	20231110	104900	270115985	2970	2970	2970	2970	0
488	20231110	104800	270115985	2970	2975	2980	2970	113
489	20231110	104700	269779930	2980	2980	2980	2980	10
490	20231110	104600	269750130	2985	2985	2985	2985	5
491	20231110	104500	269735205	2985	2985	2985	2985	80
492	20231110	104400	269496405	2985	2985	2985	2985	15
493	20231110	104300	269451630	2975	2975	2975	2975	25
494	20231110	104200	269377255	2975	2975	2975	2975	0
495	20231110	104100	269377255	2975	2975	2975	2975	8
496	20231110	104000	269353455	2970	2970	2970	2970	0
497	20231110	103900	269353455	2970	2975	2975	2970	500
498	20231110	103800	267867035	2975	2975	2975	2975	2
499	20231110	103700	267861085	2980	2980	2980	2980	50
500	20231110	103600	267712085	2985	2985	2985	2985	3
501	20231110	103500	267703130	2985	2985	2985	2985	1
502	20231110	103400	267700145	2990	2990	2990	2990	187
503	20231110	103300	267141015	2990	2990	2990	2990	1
504	20231110	103200	267138025	2975	2975	2975	2975	0
505	20231110	103100	267138025	2975	2985	2990	2975	3321
506	20231110	103000	257210600	2985	2985	2985	2975	41
507	20231110	102900	257088415	2970	2965	2970	2965	1301
508	20231110	102800	253224450	2965	2960	2965	2960	958
509	20231110	102700	250388720	2960	2965	2965	2955	1207
510	20231110	102600	246818785	2965	2965	2965	2965	191
511	20231110	102500	246252470	2965	2970	2970	2965	316
512	20231110	102400	245314010	2970	2970	2970	2970	13
513	20231110	102300	245275400	2970	2970	2970	2970	8
514	20231110	102200	245251640	2975	2975	2975	2975	1
515	20231110	102100	245248665	2960	2960	2960	2960	1
516	20231110	102000	245245705	2960	2970	2970	2960	350
517	20231110	101900	244208285	2970	2970	2975	2970	498
518	20231110	101800	242729035	2975	2975	2975	2975	112
519	20231110	101700	242395835	2970	2975	2975	2970	650
520	20231110	101600	240465315	2985	2980	2985	2975	1634
521	20231110	101500	235604120	2980	2985	2985	2980	2
522	20231110	101400	235598155	2985	2985	2985	2985	29
523	20231110	101300	235511590	2985	2985	2985	2985	72
524	20231110	101200	235296670	2985	2985	2985	2985	1
525	20231110	101100	235293685	2975	2975	2975	2975	2
526	20231110	101000	235287735	2985	2980	2985	2980	500
527	20231110	100900	233795475	2980	2985	2985	2975	174
528	20231110	100800	233277545	2985	2980	2985	2980	800
529	20231110	100700	230890975	2980	2980	2980	2975	427
530	20231110	100600	229618535	2980	2975	2980	2975	507
531	20231110	100500	228108200	2975	2975	2975	2970	1690
532	20231110	100400	223086340	2975	2970	2975	2970	317
533	20231110	100300	222144800	2965	2965	2965	2965	501
534	20231110	100200	220659335	2960	2960	2960	2960	1205
535	20231110	100100	217092535	2960	2945	2960	2945	118
536	20231110	100000	216744260	2945	2945	2945	2945	300
537	20231110	095900	215860760	2945	2945	2945	2945	0
538	20231110	095800	215860760	2945	2945	2945	2945	0
539	20231110	095700	215860760	2945	2945	2945	2945	32
540	20231110	095600	215766520	2945	2945	2945	2945	604
541	20231110	095500	213987740	2945	2945	2945	2945	2770
542	20231110	095400	205830090	2945	2945	2945	2945	30
543	20231110	095300	205741740	2945	2940	2945	2940	713
544	20231110	095200	203642375	2940	2940	2940	2935	4016
545	20231110	095100	191838540	2940	2940	2940	2940	240
546	20231110	095000	191132940	2940	2940	2940	2935	339
547	20231110	094900	190137780	2940	2940	2940	2940	83
548	20231110	094800	189893760	2935	2935	2935	2935	911
549	20231110	094700	187219975	2930	2935	2935	2930	674
550	20231110	094600	185242085	2935	2935	2940	2930	2774
551	20231110	094500	177088840	2935	2935	2935	2935	2028
552	20231110	094400	171136660	2935	2935	2935	2935	1731
553	20231110	094300	166056175	2940	2950	2950	2940	2697
554	20231110	094200	158126935	2940	2945	2945	2940	411
555	20231110	094100	156918540	2950	2950	2950	2950	102
556	20231110	094000	156617640	2950	2950	2950	2940	1303
557	20231110	093900	152783790	2950	2945	2950	2940	528
558	20231110	093800	151230775	2945	2950	2950	2945	233
559	20231110	093700	150544535	2955	2950	2955	2945	1674
560	20231110	093600	145604525	2950	2950	2950	2950	51
561	20231110	093500	145454075	2950	2950	2950	2940	454
562	20231110	093400	144118285	2950	2950	2950	2940	2918
563	20231110	093300	135524270	2950	2945	2950	2945	1060
564	20231110	093200	132397370	2950	2950	2950	2950	35
565	20231110	093100	132294120	2950	2950	2950	2945	936
566	20231110	093000	129537565	2950	2960	2960	2950	503
567	20231110	092900	128050945	2960	2960	2960	2960	411
568	20231110	092800	126834385	2960	2955	2960	2955	4
569	20231110	092700	126822550	2960	2955	2960	2955	189
570	20231110	092600	126263115	2960	2950	2960	2945	1172
571	20231110	092500	122808960	2950	2955	2960	2950	80
572	20231110	092400	122572945	2960	2950	2960	2950	2000
573	20231110	092300	116672930	2950	2950	2950	2950	30
574	20231110	092200	116584430	2945	2945	2945	2945	173
575	20231110	092100	116074945	2945	2940	2950	2940	871
576	20231110	092000	113512050	2950	2955	2955	2945	1157
577	20231110	091900	110104110	2950	2955	2955	2950	3935
578	20231110	091800	98495820	2955	2960	2960	2955	563
579	20231110	091700	96832145	2955	2960	2960	2950	4976
580	20231110	091600	82143675	2960	2965	2965	2960	3010
581	20231110	091500	73231045	2965	2960	2965	2960	1970
582	20231110	091400	67391965	2965	2970	2970	2965	855
583	20231110	091300	64856840	2965	2970	2970	2965	554
584	20231110	091200	63211655	2975	2975	2975	2965	93
585	20231110	091100	62935500	2985	2975	2985	2960	340
586	20231110	091000	61927085	2965	2970	2975	2965	1304
587	20231110	090900	58059205	2975	2965	2975	2965	1809
588	20231110	090800	52695030	2965	2980	2990	2965	4684
589	20231110	090700	38767995	2985	2995	3000	2985	684
590	20231110	090600	36725435	2980	2990	2990	2980	203
591	20231110	090500	36120430	2980	3005	3005	2975	6733
592	20231110	090400	16056135	2985	2985	2990	2985	1185
593	20231110	090300	12518860	2985	2985	3015	2985	1432
594	20231110	090200	8241390	2985	3015	3015	2985	551
595	20231110	090100	6594290	3000	2995	3000	2995	61
596	20231110	090000	6411540	3020	2990	3020	2990	2143