KissMeData/036030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191700	183003930	5670	5670	5670	5670	3011
3	20231110	191600	183003930	5670	5670	5670	5670	0
4	20231110	191500	183003930	5670	5670	5670	5670	0
5	20231110	191400	183003930	5670	5670	5670	5670	0
6	20231110	191300	183003930	5670	5670	5670	5670	0
7	20231110	191200	183003930	5670	5670	5670	5670	0
8	20231110	191100	183003930	5670	5670	5670	5670	0
9	20231110	191000	183003930	5670	5670	5670	5670	0
10	20231110	190900	183003930	5670	5670	5670	5670	0
11	20231110	190800	183003930	5670	5670	5670	5670	0
12	20231110	190700	183003930	5670	5670	5670	5670	0
13	20231110	190600	183003930	5670	5670	5670	5670	0
14	20231110	190500	183003930	5670	5670	5670	5670	0
15	20231110	190400	183003930	5670	5670	5670	5670	0
16	20231110	190300	183003930	5670	5670	5670	5670	0
17	20231110	190200	183003930	5670	5670	5670	5670	0
18	20231110	190100	183003930	5670	5670	5670	5670	0
19	20231110	190000	183003930	5670	5670	5670	5670	0
20	20231110	185900	183003930	5670	5670	5670	5670	0
21	20231110	185800	183003930	5670	5670	5670	5670	0
22	20231110	185700	183003930	5670	5670	5670	5670	0
23	20231110	185600	183003930	5670	5670	5670	5670	0
24	20231110	185500	183003930	5670	5670	5670	5670	0
25	20231110	185400	183003930	5670	5670	5670	5670	0
26	20231110	185300	183003930	5670	5670	5670	5670	0
27	20231110	185200	183003930	5670	5670	5670	5670	0
28	20231110	185100	183003930	5670	5670	5670	5670	0
29	20231110	185000	183003930	5670	5670	5670	5670	0
30	20231110	184900	183003930	5670	5670	5670	5670	0
31	20231110	184800	183003930	5670	5670	5670	5670	0
32	20231110	184700	183003930	5670	5670	5670	5670	3011
33	20231110	184600	183003930	5670	5670	5670	5670	0
34	20231110	184500	183003930	5670	5670	5670	5670	0
35	20231110	184400	183003930	5670	5670	5670	5670	0
36	20231110	184300	183003930	5670	5670	5670	5670	0
37	20231110	184200	183003930	5670	5670	5670	5670	0
38	20231110	184100	183003930	5670	5670	5670	5670	0
39	20231110	184000	183003930	5670	5670	5670	5670	0
40	20231110	183900	183003930	5670	5670	5670	5670	0
41	20231110	183800	183003930	5670	5670	5670	5670	0
42	20231110	183700	183003930	5670	5670	5670	5670	0
43	20231110	183600	183003930	5670	5670	5670	5670	0
44	20231110	183500	183003930	5670	5670	5670	5670	0
45	20231110	183400	183003930	5670	5670	5670	5670	0
46	20231110	183300	183003930	5670	5670	5670	5670	0
47	20231110	183200	183003930	5670	5670	5670	5670	0
48	20231110	183100	183003930	5670	5670	5670	5670	0
49	20231110	183000	183003930	5670	5670	5670	5670	0
50	20231110	182900	183003930	5670	5670	5670	5670	0
51	20231110	182800	183003930	5670	5670	5670	5670	0
52	20231110	182700	183003930	5670	5670	5670	5670	0
53	20231110	182600	183003930	5670	5670	5670	5670	0
54	20231110	182500	183003930	5670	5670	5670	5670	0
55	20231110	182400	183003930	5670	5670	5670	5670	0
56	20231110	182300	183003930	5670	5670	5670	5670	0
57	20231110	182200	183003930	5670	5670	5670	5670	0
58	20231110	182100	183003930	5670	5670	5670	5670	0
59	20231110	182000	183003930	5670	5670	5670	5670	0
60	20231110	181900	183003930	5670	5670	5670	5670	0
61	20231110	181800	183003930	5670	5670	5670	5670	0
62	20231110	181700	183003930	5670	5670	5670	5670	3011
63	20231110	181600	183003930	5670	5670	5670	5670	0
64	20231110	181500	183003930	5670	5670	5670	5670	0
65	20231110	181400	183003930	5670	5670	5670	5670	0
66	20231110	181300	183003930	5670	5670	5670	5670	0
67	20231110	181200	183003930	5670	5670	5670	5670	0
68	20231110	181100	183003930	5670	5670	5670	5670	0
69	20231110	181000	183003930	5670	5670	5670	5670	0
70	20231110	180900	183003930	5670	5670	5670	5670	0
71	20231110	180800	183003930	5670	5670	5670	5670	0
72	20231110	180700	183003930	5670	5670	5670	5670	0
73	20231110	180600	183003930	5670	5670	5670	5670	0
74	20231110	180500	183003930	5670	5670	5670	5670	0
75	20231110	180400	183003930	5670	5670	5670	5670	0
76	20231110	180300	183003930	5670	5670	5670	5670	0
77	20231110	180200	183003930	5670	5670	5670	5670	0
78	20231110	180100	183003930	5670	5670	5670	5670	0
79	20231110	180000	183003930	5670	5670	5670	5670	0
80	20231110	175900	183003930	5670	5670	5670	5670	0
81	20231110	175800	183003930	5670	5670	5670	5670	0
82	20231110	175700	183003930	5670	5670	5670	5670	0
83	20231110	175600	183003930	5670	5670	5670	5670	0
84	20231110	175500	183003930	5670	5670	5670	5670	0
85	20231110	175400	183003930	5670	5670	5670	5670	0
86	20231110	175300	183003930	5670	5670	5670	5670	0
87	20231110	175200	183003930	5670	5670	5670	5670	0
88	20231110	175100	183003930	5670	5670	5670	5670	0
89	20231110	175000	183003930	5670	5670	5670	5670	0
90	20231110	174900	183003930	5670	5670	5670	5670	0
91	20231110	174800	183003930	5670	5670	5670	5670	0
92	20231110	174700	183003930	5670	5670	5670	5670	3011
93	20231110	174600	183003930	5670	5670	5670	5670	0
94	20231110	174500	183003930	5670	5670	5670	5670	0
95	20231110	174400	183003930	5670	5670	5670	5670	0
96	20231110	174300	183003930	5670	5670	5670	5670	0
97	20231110	174200	183003930	5670	5670	5670	5670	0
98	20231110	174100	183003930	5670	5670	5670	5670	0
99	20231110	174000	183003930	5670	5670	5670	5670	0
100	20231110	173900	183003930	5670	5670	5670	5670	0
101	20231110	173800	183003930	5670	5670	5670	5670	0
102	20231110	173700	183003930	5670	5670	5670	5670	0
103	20231110	173600	183003930	5670	5670	5670	5670	0
104	20231110	173500	183003930	5670	5670	5670	5670	0
105	20231110	173400	183003930	5670	5670	5670	5670	0
106	20231110	173300	183003930	5670	5670	5670	5670	0
107	20231110	173200	183003930	5670	5670	5670	5670	0
108	20231110	173100	183003930	5670	5670	5670	5670	0
109	20231110	173000	183003930	5670	5670	5670	5670	0
110	20231110	172900	183003930	5670	5670	5670	5670	0
111	20231110	172800	183003930	5670	5670	5670	5670	0
112	20231110	172700	183003930	5670	5670	5670	5670	0
113	20231110	172600	183003930	5670	5670	5670	5670	0
114	20231110	172500	183003930	5670	5670	5670	5670	0
115	20231110	172400	183003930	5670	5670	5670	5670	0
116	20231110	172300	183003930	5670	5670	5670	5670	0
117	20231110	172200	183003930	5670	5670	5670	5670	0
118	20231110	172100	183003930	5670	5670	5670	5670	0
119	20231110	172000	183003930	5670	5670	5670	5670	0
120	20231110	171900	183003930	5670	5670	5670	5670	0
121	20231110	171800	183003930	5670	5670	5670	5670	0
122	20231110	171700	183003930	5670	5670	5670	5670	3011
123	20231110	171600	183003930	5670	5670	5670	5670	0
124	20231110	171500	183003930	5670	5670	5670	5670	0
125	20231110	171400	183003930	5670	5670	5670	5670	0
126	20231110	171300	183003930	5670	5670	5670	5670	0
127	20231110	171200	183003930	5670	5670	5670	5670	0
128	20231110	171100	183003930	5670	5670	5670	5670	0
129	20231110	171000	183003930	5670	5670	5670	5670	0
130	20231110	170900	183003930	5670	5670	5670	5670	0
131	20231110	170800	183003930	5670	5670	5670	5670	0
132	20231110	170700	183003930	5670	5670	5670	5670	0
133	20231110	170600	183003930	5670	5670	5670	5670	0
134	20231110	170500	183003930	5670	5670	5670	5670	0
135	20231110	170400	183003930	5670	5670	5670	5670	0
136	20231110	170300	183003930	5670	5670	5670	5670	0
137	20231110	170200	183003930	5670	5670	5670	5670	0
138	20231110	170100	183003930	5670	5670	5670	5670	0
139	20231110	170000	183003930	5670	5670	5670	5670	0
140	20231110	165900	183003930	5670	5670	5670	5670	0
141	20231110	165800	183003930	5670	5670	5670	5670	0
142	20231110	165700	183003930	5670	5670	5670	5670	0
143	20231110	165600	183003930	5670	5670	5670	5670	0
144	20231110	165500	183003930	5670	5670	5670	5670	0
145	20231110	165400	183003930	5670	5670	5670	5670	0
146	20231110	165300	183003930	5670	5670	5670	5670	0
147	20231110	165200	183003930	5670	5670	5670	5670	0
148	20231110	165100	183003930	5670	5670	5670	5670	0
149	20231110	165000	183003930	5670	5670	5670	5670	0
150	20231110	164900	183003930	5670	5670	5670	5670	0
151	20231110	164800	183003930	5670	5670	5670	5670	0
152	20231110	164700	183003930	5670	5670	5670	5670	3011
153	20231110	164600	183003930	5670	5670	5670	5670	0
154	20231110	164500	183003930	5670	5670	5670	5670	0
155	20231110	164400	183003930	5670	5670	5670	5670	0
156	20231110	164300	183003930	5670	5670	5670	5670	0
157	20231110	164200	183003930	5670	5670	5670	5670	0
158	20231110	164100	183003930	5670	5670	5670	5670	0
159	20231110	164000	183003930	5670	5670	5670	5670	0
160	20231110	163900	183003930	5670	5670	5670	5670	0
161	20231110	163800	183003930	5670	5670	5670	5670	0
162	20231110	163700	183003930	5670	5670	5670	5670	0
163	20231110	163600	183003930	5670	5670	5670	5670	0
164	20231110	163500	183003930	5670	5670	5670	5670	0
165	20231110	163400	183003930	5670	5670	5670	5670	0
166	20231110	163300	183003930	5670	5670	5670	5670	0
167	20231110	163200	183003930	5670	5670	5670	5670	0
168	20231110	163100	183003930	5670	5670	5670	5670	0
169	20231110	163000	183003930	5670	5670	5670	5670	0
170	20231110	162900	183003930	5670	5670	5670	5670	0
171	20231110	162800	183003930	5670	5670	5670	5670	0
172	20231110	162700	183003930	5670	5670	5670	5670	0
173	20231110	162600	183003930	5670	5670	5670	5670	0
174	20231110	162500	183003930	5670	5670	5670	5670	0
175	20231110	162400	183003930	5670	5670	5670	5670	0
176	20231110	162300	183003930	5670	5670	5670	5670	0
177	20231110	162200	183003930	5670	5670	5670	5670	0
178	20231110	162100	183003930	5670	5670	5670	5670	0
179	20231110	162000	183003930	5670	5670	5670	5670	0
180	20231110	161900	183003930	5670	5670	5670	5670	0
181	20231110	161800	183003930	5670	5670	5670	5670	0
182	20231110	161700	183003930	5670	5670	5670	5670	3011
183	20231110	161600	183003930	5670	5670	5670	5670	0
184	20231110	161500	183003930	5670	5670	5670	5670	0
185	20231110	161400	183003930	5670	5670	5670	5670	0
186	20231110	161300	183003930	5670	5670	5670	5670	0
187	20231110	161200	183003930	5670	5670	5670	5670	0
188	20231110	161100	183003930	5670	5670	5670	5670	0
189	20231110	161000	183003930	5670	5670	5670	5670	0
190	20231110	160900	183003930	5670	5670	5670	5670	0
191	20231110	160800	183003930	5670	5670	5670	5670	0
192	20231110	160700	183003930	5670	5670	5670	5670	0
193	20231110	160600	183003930	5670	5670	5670	5670	0
194	20231110	160500	183003930	5670	5670	5670	5670	0
195	20231110	160400	183003930	5670	5670	5670	5670	0
196	20231110	160300	183003930	5670	5670	5670	5670	0
197	20231110	160200	183003930	5670	5670	5670	5670	0
198	20231110	160100	183003930	5670	5670	5670	5670	0
199	20231110	160000	183003930	5670	5670	5670	5670	0
200	20231110	155900	183003930	5670	5670	5670	5670	0
201	20231110	155800	183003930	5670	5670	5670	5670	0
202	20231110	155700	183003930	5670	5670	5670	5670	0
203	20231110	155600	183003930	5670	5670	5670	5670	0
204	20231110	155500	183003930	5670	5670	5670	5670	0
205	20231110	155400	183003930	5670	5670	5670	5670	0
206	20231110	155300	183003930	5670	5670	5670	5670	0
207	20231110	155200	183003930	5670	5670	5670	5670	0
208	20231110	155100	183003930	5670	5670	5670	5670	0
209	20231110	155000	183003930	5670	5670	5670	5670	0
210	20231110	154900	183003930	5670	5670	5670	5670	0
211	20231110	154800	183003930	5670	5670	5670	5670	0
212	20231110	154700	183003930	5670	5670	5670	5670	3011
213	20231110	154600	183003930	5670	5670	5670	5670	0
214	20231110	154500	183003930	5670	5670	5670	5670	0
215	20231110	154400	183003930	5670	5670	5670	5670	0
216	20231110	154300	183003930	5670	5670	5670	5670	0
217	20231110	154200	183003930	5670	5670	5670	5670	0
218	20231110	154100	183003930	5670	5670	5670	5670	0
219	20231110	154000	183003930	5670	5670	5670	5670	0
220	20231110	153900	183003930	5670	5670	5670	5670	0
221	20231110	153800	183003930	5670	5670	5670	5670	0
222	20231110	153700	183003930	5670	5670	5670	5670	0
223	20231110	153600	183003930	5670	5670	5670	5670	0
224	20231110	153500	183003930	5670	5670	5670	5670	0
225	20231110	153400	183003930	5670	5670	5670	5670	0
226	20231110	153300	183003930	5670	5670	5670	5670	0
227	20231110	153200	183003930	5670	5670	5670	5670	0
228	20231110	153100	183003930	5670	5670	5670	5670	0
229	20231110	153000	183003930	5670	5670	5670	5670	3011
230	20231110	152900	165931560	5670	5670	5670	5670	0
231	20231110	152800	165931560	5670	5670	5670	5670	0
232	20231110	152700	165931560	5670	5670	5670	5670	0
233	20231110	152600	165931560	5670	5670	5670	5670	0
234	20231110	152500	165931560	5670	5670	5670	5670	0
235	20231110	152400	165931560	5670	5670	5670	5670	0
236	20231110	152300	165931560	5670	5670	5670	5670	0
237	20231110	152200	165931560	5670	5670	5670	5670	0
238	20231110	152100	165931560	5670	5670	5670	5670	0
239	20231110	152000	165931560	5670	5670	5670	5670	0
240	20231110	151900	165931560	5670	5670	5670	5670	115
241	20231110	151800	165279510	5670	5670	5670	5670	0
242	20231110	151700	165279510	5670	5660	5670	5660	420
243	20231110	151600	162902280	5660	5660	5660	5660	3
244	20231110	151500	162885300	5660	5660	5660	5660	55
245	20231110	151400	162574000	5660	5660	5660	5660	504
246	20231110	151300	159721360	5660	5660	5660	5660	520
247	20231110	151200	156778160	5660	5650	5660	5650	365
248	20231110	151100	154715210	5650	5650	5650	5650	274
249	20231110	151000	153167110	5650	5640	5650	5640	193
250	20231110	150900	152077070	5650	5640	5650	5640	3
251	20231110	150800	152060130	5650	5650	5650	5640	68
252	20231110	150700	151675970	5650	5650	5650	5650	27
253	20231110	150600	151523420	5650	5650	5650	5650	47
254	20231110	150500	151257870	5650	5650	5650	5650	35
255	20231110	150400	151060120	5650	5650	5650	5650	3
256	20231110	150300	151043170	5650	5650	5650	5650	0
257	20231110	150200	151043170	5650	5650	5650	5650	0
258	20231110	150100	151043170	5650	5650	5650	5650	0
259	20231110	150000	151043170	5650	5640	5650	5640	29
260	20231110	145900	150879600	5650	5650	5650	5650	7
261	20231110	145800	150840050	5650	5650	5650	5650	2
262	20231110	145700	150828750	5630	5630	5630	5630	7
263	20231110	145600	150789340	5650	5650	5650	5650	0
264	20231110	145500	150789340	5650	5650	5650	5650	0
265	20231110	145400	150789340	5650	5650	5650	5650	0
266	20231110	145300	150789340	5650	5650	5650	5650	0
267	20231110	145200	150789340	5650	5650	5650	5650	0
268	20231110	145100	150789340	5650	5650	5650	5650	10
269	20231110	145000	150732840	5650	5650	5650	5650	0
270	20231110	144900	150732840	5650	5650	5650	5650	0
271	20231110	144800	150732840	5650	5650	5650	5650	0
272	20231110	144700	150732840	5650	5650	5650	5650	0
273	20231110	144600	150732840	5650	5650	5650	5650	1
274	20231110	144500	150727190	5650	5650	5650	5650	0
275	20231110	144400	150727190	5650	5650	5650	5650	0
276	20231110	144300	150727190	5650	5650	5650	5650	0
277	20231110	144200	150727190	5650	5650	5650	5650	0
278	20231110	144100	150727190	5650	5650	5650	5650	0
279	20231110	144000	150727190	5650	5650	5650	5650	0
280	20231110	143900	150727190	5650	5650	5650	5650	0
281	20231110	143800	150727190	5650	5650	5650	5650	4
282	20231110	143700	150704590	5650	5640	5650	5640	43
283	20231110	143600	150461940	5640	5640	5640	5640	15
284	20231110	143500	150377340	5650	5650	5650	5650	0
285	20231110	143400	150377340	5650	5650	5650	5650	0
286	20231110	143300	150377340	5650	5650	5650	5650	0
287	20231110	143200	150377340	5650	5650	5650	5650	0
288	20231110	143100	150377340	5650	5650	5650	5650	0
289	20231110	143000	150377340	5650	5650	5650	5650	400
290	20231110	142900	148117340	5650	5650	5650	5650	0
291	20231110	142800	148117340	5650	5650	5650	5650	0
292	20231110	142700	148117340	5650	5650	5650	5650	0
293	20231110	142600	148117340	5650	5650	5650	5650	15
294	20231110	142500	148032590	5650	5650	5650	5650	0
295	20231110	142400	148032590	5650	5650	5650	5650	0
296	20231110	142300	148032590	5650	5640	5650	5640	101
297	20231110	142200	147462940	5650	5650	5650	5650	0
298	20231110	142100	147462940	5650	5650	5650	5650	0
299	20231110	142000	147462940	5650	5650	5650	5650	0
300	20231110	141900	147462940	5650	5650	5650	5650	0
301	20231110	141800	147462940	5650	5650	5650	5650	3
302	20231110	141700	147445990	5630	5630	5630	5630	1103
303	20231110	141600	141236100	5640	5640	5640	5640	205
304	20231110	141500	140079900	5640	5640	5640	5640	103
305	20231110	141400	139498980	5650	5650	5650	5650	0
306	20231110	141300	139498980	5650	5650	5650	5650	0
307	20231110	141200	139498980	5650	5650	5650	5650	0
308	20231110	141100	139498980	5650	5650	5650	5650	0
309	20231110	141000	139498980	5650	5650	5650	5650	0
310	20231110	140900	139498980	5650	5650	5650	5650	50
311	20231110	140800	139216480	5650	5650	5650	5650	0
312	20231110	140700	139216480	5650	5650	5650	5650	105
313	20231110	140600	138623230	5650	5650	5650	5650	6
314	20231110	140500	138589330	5650	5650	5650	5650	311
315	20231110	140400	136832180	5650	5650	5650	5650	0
316	20231110	140300	136832180	5650	5650	5650	5650	0
317	20231110	140200	136832180	5650	5650	5650	5650	0
318	20231110	140100	136832180	5650	5650	5650	5640	74
319	20231110	140000	136414480	5650	5650	5650	5650	0
320	20231110	135900	136414480	5650	5650	5650	5650	0
321	20231110	135800	136414480	5650	5650	5650	5650	0
322	20231110	135700	136414480	5650	5650	5650	5650	107
323	20231110	135600	135809930	5650	5650	5650	5650	0
324	20231110	135500	135809930	5650	5650	5650	5650	0
325	20231110	135400	135809930	5650	5650	5650	5650	0
326	20231110	135300	135809930	5650	5650	5650	5650	0
327	20231110	135200	135809930	5650	5650	5650	5650	0
328	20231110	135100	135809930	5650	5650	5650	5650	0
329	20231110	135000	135809930	5650	5650	5650	5650	0
330	20231110	134900	135809930	5650	5650	5650	5650	0
331	20231110	134800	135809930	5650	5650	5650	5650	0
332	20231110	134700	135809930	5650	5650	5650	5650	0
333	20231110	134600	135809930	5650	5650	5650	5650	0
334	20231110	134500	135809930	5650	5650	5650	5650	0
335	20231110	134400	135809930	5650	5650	5650	5650	0
336	20231110	134300	135809930	5650	5650	5650	5650	0
337	20231110	134200	135809930	5650	5650	5650	5650	60
338	20231110	134100	135470930	5650	5650	5650	5650	0
339	20231110	134000	135470930	5650	5650	5650	5650	1
340	20231110	133900	135465280	5650	5630	5650	5630	208
341	20231110	133800	134294200	5650	5660	5660	5650	2
342	20231110	133700	134282890	5660	5660	5660	5660	0
343	20231110	133600	134282890	5660	5660	5660	5660	5
344	20231110	133500	134254590	5640	5640	5640	5640	500
345	20231110	133400	131434590	5650	5650	5650	5650	1
346	20231110	133300	131428940	5650	5650	5650	5650	0
347	20231110	133200	131428940	5650	5650	5650	5650	0
348	20231110	133100	131428940	5650	5650	5650	5650	1
349	20231110	133000	131423290	5650	5640	5650	5640	2
350	20231110	132900	131412000	5650	5650	5650	5650	0
351	20231110	132800	131412000	5650	5650	5650	5650	0
352	20231110	132700	131412000	5650	5650	5650	5650	0
353	20231110	132600	131412000	5650	5650	5650	5650	0
354	20231110	132500	131412000	5650	5630	5650	5630	2
355	20231110	132400	131400720	5650	5650	5650	5650	0
356	20231110	132300	131400720	5650	5650	5650	5650	1
357	20231110	132200	131395070	5650	5650	5650	5650	0
358	20231110	132100	131395070	5650	5650	5650	5650	1
359	20231110	132000	131389420	5650	5650	5650	5650	0
360	20231110	131900	131389420	5650	5650	5650	5650	0
361	20231110	131800	131389420	5650	5650	5650	5650	93
362	20231110	131700	130863970	5650	5650	5650	5650	0
363	20231110	131600	130863970	5650	5650	5650	5650	40
364	20231110	131500	130637970	5650	5650	5650	5650	0
365	20231110	131400	130637970	5650	5650	5650	5630	41
366	20231110	131300	130406340	5650	5640	5650	5640	506
367	20231110	131200	127552440	5650	5630	5650	5630	80
368	20231110	131100	127101180	5640	5640	5640	5640	40
369	20231110	131000	126875580	5650	5650	5650	5650	2
370	20231110	130900	126864280	5630	5630	5630	5630	300
371	20231110	130800	125175280	5630	5630	5630	5630	0
372	20231110	130700	125175280	5630	5630	5630	5630	200
373	20231110	130600	124049280	5660	5660	5660	5660	0
374	20231110	130500	124049280	5660	5660	5660	5660	31
375	20231110	130400	123873820	5660	5660	5660	5660	0
376	20231110	130300	123873820	5660	5660	5660	5660	0
377	20231110	130200	123873820	5660	5660	5660	5660	0
378	20231110	130100	123873820	5660	5660	5660	5660	0
379	20231110	130000	123873820	5660	5630	5660	5630	2
380	20231110	125900	123862530	5660	5660	5660	5660	0
381	20231110	125800	123862530	5660	5660	5660	5660	0
382	20231110	125700	123862530	5660	5660	5660	5660	0
383	20231110	125600	123862530	5660	5660	5660	5660	0
384	20231110	125500	123862530	5660	5660	5660	5660	0
385	20231110	125400	123862530	5660	5660	5660	5660	1
386	20231110	125300	123856870	5660	5660	5660	5660	0
387	20231110	125200	123856870	5660	5660	5660	5660	0
388	20231110	125100	123856870	5660	5660	5660	5660	5
389	20231110	125000	123828570	5630	5630	5630	5630	553
390	20231110	124900	120715180	5660	5660	5660	5650	8
391	20231110	124800	120669910	5660	5660	5660	5660	0
392	20231110	124700	120669910	5660	5630	5660	5630	1685
393	20231110	124600	111182220	5660	5650	5660	5650	3
394	20231110	124500	111165260	5660	5660	5660	5660	0
395	20231110	124400	111165260	5660	5660	5660	5660	0
396	20231110	124300	111165260	5660	5660	5660	5660	0
397	20231110	124200	111165260	5660	5660	5660	5660	0
398	20231110	124100	111165260	5660	5660	5660	5660	0
399	20231110	124000	111165260	5660	5660	5660	5660	0
400	20231110	123900	111165260	5660	5630	5660	5630	26
401	20231110	123800	111018730	5660	5660	5660	5660	0
402	20231110	123700	111018730	5660	5660	5660	5660	0
403	20231110	123600	111018730	5660	5660	5660	5660	0
404	20231110	123500	111018730	5660	5660	5660	5660	0
405	20231110	123400	111018730	5660	5660	5660	5660	0
406	20231110	123300	111018730	5660	5660	5660	5660	0
407	20231110	123200	111018730	5660	5660	5660	5660	0
408	20231110	123100	111018730	5660	5660	5660	5660	0
409	20231110	123000	111018730	5660	5660	5660	5660	342
410	20231110	122900	109083010	5660	5660	5660	5660	1
411	20231110	122800	109077350	5660	5660	5660	5660	129
412	20231110	122700	108347210	5660	5660	5660	5660	0
413	20231110	122600	108347210	5660	5660	5660	5660	2
414	20231110	122500	108335890	5660	5660	5660	5660	200
415	20231110	122400	107203890	5660	5660	5660	5660	0
416	20231110	122300	107203890	5660	5660	5660	5660	0
417	20231110	122200	107203890	5660	5660	5660	5660	0
418	20231110	122100	107203890	5660	5660	5660	5660	0
419	20231110	122000	107203890	5660	5660	5660	5660	0
420	20231110	121900	107203890	5660	5660	5660	5660	0
421	20231110	121800	107203890	5660	5660	5660	5660	0
422	20231110	121700	107203890	5660	5660	5660	5660	0
423	20231110	121600	107203890	5660	5660	5660	5660	0
424	20231110	121500	107203890	5660	5640	5660	5630	63
425	20231110	121400	106849090	5660	5660	5660	5660	0
426	20231110	121300	106849090	5660	5660	5660	5660	0
427	20231110	121200	106849090	5660	5650	5660	5650	621
428	20231110	121100	103340430	5650	5650	5650	5650	60
429	20231110	121000	103001430	5650	5640	5650	5640	201
430	20231110	120900	101865790	5660	5650	5660	5650	110
431	20231110	120800	101244280	5650	5650	5650	5650	1
432	20231110	120700	101238630	5660	5660	5660	5660	0
433	20231110	120600	101238630	5660	5660	5660	5660	2
434	20231110	120500	101227310	5660	5660	5660	5660	4
435	20231110	120400	101204670	5660	5660	5660	5660	0
436	20231110	120300	101204670	5660	5660	5660	5660	0
437	20231110	120200	101204670	5660	5660	5660	5660	1
438	20231110	120100	101199010	5660	5660	5660	5660	0
439	20231110	120000	101199010	5660	5660	5660	5660	0
440	20231110	115900	101199010	5660	5660	5660	5660	1
441	20231110	115800	101193350	5660	5660	5660	5660	0
442	20231110	115700	101193350	5660	5660	5660	5660	0
443	20231110	115600	101193350	5660	5660	5660	5660	0
444	20231110	115500	101193350	5660	5660	5660	5660	0
445	20231110	115400	101193350	5660	5650	5660	5650	101
446	20231110	115300	100622690	5660	5660	5660	5660	0
447	20231110	115200	100622690	5660	5660	5660	5660	0
448	20231110	115100	100622690	5660	5660	5660	5660	0
449	20231110	115000	100622690	5660	5660	5660	5660	0
450	20231110	114900	100622690	5660	5660	5660	5660	0
451	20231110	114800	100622690	5660	5660	5660	5660	1
452	20231110	114700	100617030	5660	5660	5660	5660	2
453	20231110	114600	100605710	5660	5660	5660	5660	0
454	20231110	114500	100605710	5660	5660	5660	5660	0
455	20231110	114400	100605710	5660	5660	5660	5660	0
456	20231110	114300	100605710	5660	5660	5660	5660	0
457	20231110	114200	100605710	5660	5660	5660	5660	0
458	20231110	114100	100605710	5660	5660	5660	5660	0
459	20231110	114000	100605710	5660	5660	5660	5660	0
460	20231110	113900	100605710	5660	5660	5660	5660	0
461	20231110	113800	100605710	5660	5660	5660	5660	0
462	20231110	113700	100605710	5660	5660	5660	5660	0
463	20231110	113600	100605710	5660	5660	5660	5660	0
464	20231110	113500	100605710	5660	5650	5660	5650	3
465	20231110	113400	100588750	5660	5660	5660	5660	0
466	20231110	113300	100588750	5660	5660	5660	5660	0
467	20231110	113200	100588750	5660	5660	5660	5660	0
468	20231110	113100	100588750	5660	5660	5660	5660	10
469	20231110	113000	100532150	5650	5650	5660	5650	6
470	20231110	112900	100498230	5660	5660	5660	5660	0
471	20231110	112800	100498230	5660	5660	5660	5660	0
472	20231110	112700	100498230	5660	5660	5660	5660	0
473	20231110	112600	100498230	5660	5660	5660	5660	0
474	20231110	112500	100498230	5660	5660	5660	5660	2
475	20231110	112400	100486910	5630	5630	5630	5630	132
476	20231110	112300	99743750	5660	5660	5660	5660	0
477	20231110	112200	99743750	5660	5660	5660	5660	0
478	20231110	112100	99743750	5660	5660	5660	5660	0
479	20231110	112000	99743750	5660	5660	5660	5660	0
480	20231110	111900	99743750	5660	5630	5660	5630	10
481	20231110	111800	99687390	5660	5660	5660	5660	0
482	20231110	111700	99687390	5660	5660	5660	5660	0
483	20231110	111600	99687390	5660	5660	5660	5660	0
484	20231110	111500	99687390	5660	5660	5660	5660	0
485	20231110	111400	99687390	5660	5660	5660	5660	0
486	20231110	111300	99687390	5660	5660	5660	5660	0
487	20231110	111200	99687390	5660	5640	5660	5640	723
488	20231110	111100	95609650	5640	5640	5640	5640	155
489	20231110	111000	94735450	5640	5630	5640	5630	10
490	20231110	110900	94679100	5640	5640	5640	5640	73
491	20231110	110800	94267380	5640	5640	5640	5640	0
492	20231110	110700	94267380	5640	5640	5640	5640	0
493	20231110	110600	94267380	5640	5640	5640	5640	0
494	20231110	110500	94267380	5640	5640	5640	5640	100
495	20231110	110400	93703380	5640	5640	5640	5640	0
496	20231110	110300	93703380	5640	5630	5640	5630	933
497	20231110	110200	88450540	5640	5640	5640	5640	157
498	20231110	110100	87565060	5640	5640	5640	5640	115
499	20231110	110000	86916460	5640	5640	5640	5640	120
500	20231110	105900	86239660	5640	5640	5640	5640	10
501	20231110	105800	86183260	5640	5640	5640	5630	110
502	20231110	105700	85562920	5640	5640	5640	5640	111
503	20231110	105600	84936880	5640	5640	5640	5640	0
504	20231110	105500	84936880	5640	5630	5640	5630	1502
505	20231110	105400	76480600	5640	5650	5650	5640	1328
506	20231110	105300	68990660	5660	5660	5660	5660	0
507	20231110	105200	68990660	5660	5640	5660	5640	22
508	20231110	105100	68866540	5660	5660	5660	5660	1
509	20231110	105000	68860880	5660	5640	5660	5640	21
510	20231110	104900	68742420	5660	5660	5660	5660	0
511	20231110	104800	68742420	5660	5660	5660	5660	0
512	20231110	104700	68742420	5660	5660	5660	5660	0
513	20231110	104600	68742420	5660	5660	5660	5660	0
514	20231110	104500	68742420	5660	5660	5660	5660	0
515	20231110	104400	68742420	5660	5660	5660	5660	0
516	20231110	104300	68742420	5660	5660	5660	5660	1
517	20231110	104200	68736760	5650	5650	5650	5650	0
518	20231110	104100	68736760	5650	5650	5650	5650	83
519	20231110	104000	68267810	5660	5660	5660	5660	0
520	20231110	103900	68267810	5660	5660	5660	5660	0
521	20231110	103800	68267810	5660	5660	5660	5660	1
522	20231110	103700	68262150	5660	5660	5660	5660	0
523	20231110	103600	68262150	5660	5660	5660	5660	0
524	20231110	103500	68262150	5660	5660	5660	5660	0
525	20231110	103400	68262150	5660	5660	5660	5660	1
526	20231110	103300	68256490	5660	5660	5660	5660	1
527	20231110	103200	68250830	5660	5640	5660	5640	64
528	20231110	103100	67889850	5660	5660	5660	5660	0
529	20231110	103000	67889850	5660	5660	5660	5660	0
530	20231110	102900	67889850	5660	5660	5660	5660	0
531	20231110	102800	67889850	5660	5660	5660	5660	0
532	20231110	102700	67889850	5660	5660	5660	5660	0
533	20231110	102600	67889850	5660	5660	5660	5660	1
534	20231110	102500	67884190	5660	5660	5660	5660	0
535	20231110	102400	67884190	5660	5660	5660	5660	1
536	20231110	102300	67878530	5660	5660	5660	5660	1
537	20231110	102200	67872870	5660	5660	5660	5660	1
538	20231110	102100	67867210	5640	5640	5640	5640	394
539	20231110	102000	65645050	5660	5660	5660	5660	1
540	20231110	101900	65639390	5660	5660	5660	5660	1
541	20231110	101800	65633730	5660	5660	5660	5660	0
542	20231110	101700	65633730	5660	5660	5660	5640	502
543	20231110	101600	62802410	5660	5650	5660	5650	8
544	20231110	101500	62757200	5660	5640	5660	5640	202
545	20231110	101400	61613900	5660	5660	5660	5660	0
546	20231110	101300	61613900	5660	5640	5660	5640	305
547	20231110	101200	59893600	5650	5650	5660	5650	22
548	20231110	101100	59769250	5660	5660	5660	5660	0
549	20231110	101000	59769250	5660	5660	5660	5660	50
550	20231110	100900	59486250	5660	5660	5660	5660	0
551	20231110	100800	59486250	5660	5660	5660	5660	1
552	20231110	100700	59480590	5660	5660	5660	5660	0
553	20231110	100600	59480590	5660	5660	5660	5660	0
554	20231110	100500	59480590	5660	5650	5660	5650	161
555	20231110	100400	58570920	5650	5650	5650	5650	5
556	20231110	100300	58542670	5660	5660	5660	5660	0
557	20231110	100200	58542670	5660	5660	5660	5660	0
558	20231110	100100	58542670	5660	5650	5660	5650	2
559	20231110	100000	58531360	5660	5640	5660	5640	2
560	20231110	095900	58520060	5660	5660	5660	5660	0
561	20231110	095800	58520060	5660	5660	5660	5660	0
562	20231110	095700	58520060	5660	5660	5660	5660	0
563	20231110	095600	58520060	5660	5660	5660	5660	1
564	20231110	095500	58514400	5660	5650	5660	5650	60
565	20231110	095400	58175240	5650	5650	5650	5650	25
566	20231110	095300	58033990	5650	5650	5650	5650	0
567	20231110	095200	58033990	5650	5650	5650	5650	0
568	20231110	095100	58033990	5650	5650	5650	5650	0
569	20231110	095000	58033990	5650	5630	5660	5630	42
570	20231110	094900	57797480	5660	5660	5660	5660	0
571	20231110	094800	57797480	5660	5660	5660	5660	0
572	20231110	094700	57797480	5660	5630	5660	5630	24
573	20231110	094600	57662330	5660	5660	5660	5660	1
574	20231110	094500	57656670	5660	5630	5660	5630	11
575	20231110	094400	57594710	5660	5660	5660	5660	0
576	20231110	094300	57594710	5660	5660	5660	5660	0
577	20231110	094200	57594710	5660	5660	5660	5660	0
578	20231110	094100	57594710	5660	5660	5660	5660	0
579	20231110	094000	57594710	5660	5640	5660	5640	26
580	20231110	093900	57448050	5630	5660	5660	5630	506
581	20231110	093800	54584270	5660	5660	5660	5660	0
582	20231110	093700	54584270	5660	5630	5660	5630	233
583	20231110	093600	53272450	5660	5660	5660	5660	0
584	20231110	093500	53272450	5660	5660	5660	5660	1
585	20231110	093400	53266790	5660	5660	5660	5660	0
586	20231110	093300	53266790	5660	5660	5660	5660	0
587	20231110	093200	53266790	5660	5660	5660	5660	0
588	20231110	093100	53266790	5660	5660	5660	5660	1
589	20231110	093000	53261130	5660	5660	5660	5660	0
590	20231110	092900	53261130	5660	5660	5660	5660	0
591	20231110	092800	53261130	5660	5660	5660	5660	0
592	20231110	092700	53261130	5660	5660	5660	5660	0
593	20231110	092600	53261130	5660	5630	5660	5630	21
594	20231110	092500	53142870	5630	5660	5660	5630	115
595	20231110	092400	52495270	5630	5640	5640	5630	168
596	20231110	092300	51548280	5660	5660	5660	5660	0
597	20231110	092200	51548280	5660	5660	5660	5630	278
598	20231110	092100	49975270	5660	5660	5660	5660	3
599	20231110	092000	49958290	5660	5660	5660	5650	14
600	20231110	091900	49879150	5660	5660	5660	5660	129
601	20231110	091800	49149010	5660	5660	5660	5660	0
602	20231110	091700	49149010	5660	5660	5660	5660	101
603	20231110	091600	48577350	5650	5650	5650	5650	353
604	20231110	091500	46582900	5660	5660	5660	5660	5
605	20231110	091400	46554600	5630	5650	5650	5630	1491
606	20231110	091300	38148220	5670	5670	5670	5670	0
607	20231110	091200	38148220	5670	5670	5670	5670	0
608	20231110	091100	38148220	5670	5670	5670	5670	221
609	20231110	091000	36895150	5670	5670	5670	5670	1
610	20231110	090900	36889480	5670	5670	5670	5670	0
611	20231110	090800	36889480	5670	5670	5670	5670	0
612	20231110	090700	36889480	5670	5670	5670	5670	6
613	20231110	090600	36855460	5640	5660	5670	5640	178
614	20231110	090500	35849990	5660	5640	5660	5640	201
615	20231110	090400	34714330	5640	5640	5640	5640	90
616	20231110	090300	34206730	5660	5660	5660	5660	0
617	20231110	090200	34206730	5660	5640	5660	5640	201
618	20231110	090100	33073070	5640	5670	5670	5640	846
619	20231110	090000	28291250	5680	5620	5690	5620	5029