KissMeData/053700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193300	677904700	5360	5360	5360	5360	12607
3	20231110	193200	677904700	5360	5360	5360	5360	0
4	20231110	193100	677904700	5360	5360	5360	5360	0
5	20231110	193000	677904700	5360	5360	5360	5360	0
6	20231110	192900	677904700	5360	5360	5360	5360	0
7	20231110	192800	677904700	5360	5360	5360	5360	0
8	20231110	192700	677904700	5360	5360	5360	5360	0
9	20231110	192600	677904700	5360	5360	5360	5360	0
10	20231110	192500	677904700	5360	5360	5360	5360	0
11	20231110	192400	677904700	5360	5360	5360	5360	0
12	20231110	192300	677904700	5360	5360	5360	5360	0
13	20231110	192200	677904700	5360	5360	5360	5360	0
14	20231110	192100	677904700	5360	5360	5360	5360	0
15	20231110	192000	677904700	5360	5360	5360	5360	0
16	20231110	191900	677904700	5360	5360	5360	5360	0
17	20231110	191800	677904700	5360	5360	5360	5360	0
18	20231110	191700	677904700	5360	5360	5360	5360	0
19	20231110	191600	677904700	5360	5360	5360	5360	0
20	20231110	191500	677904700	5360	5360	5360	5360	0
21	20231110	191400	677904700	5360	5360	5360	5360	0
22	20231110	191300	677904700	5360	5360	5360	5360	0
23	20231110	191200	677904700	5360	5360	5360	5360	0
24	20231110	191100	677904700	5360	5360	5360	5360	0
25	20231110	191000	677904700	5360	5360	5360	5360	0
26	20231110	190900	677904700	5360	5360	5360	5360	0
27	20231110	190800	677904700	5360	5360	5360	5360	0
28	20231110	190700	677904700	5360	5360	5360	5360	0
29	20231110	190600	677904700	5360	5360	5360	5360	0
30	20231110	190500	677904700	5360	5360	5360	5360	0
31	20231110	190400	677904700	5360	5360	5360	5360	0
32	20231110	190300	677904700	5360	5360	5360	5360	12607
33	20231110	190200	677904700	5360	5360	5360	5360	0
34	20231110	190100	677904700	5360	5360	5360	5360	0
35	20231110	190000	677904700	5360	5360	5360	5360	0
36	20231110	185900	677904700	5360	5360	5360	5360	0
37	20231110	185800	677904700	5360	5360	5360	5360	0
38	20231110	185700	677904700	5360	5360	5360	5360	0
39	20231110	185600	677904700	5360	5360	5360	5360	0
40	20231110	185500	677904700	5360	5360	5360	5360	0
41	20231110	185400	677904700	5360	5360	5360	5360	0
42	20231110	185300	677904700	5360	5360	5360	5360	0
43	20231110	185200	677904700	5360	5360	5360	5360	0
44	20231110	185100	677904700	5360	5360	5360	5360	0
45	20231110	185000	677904700	5360	5360	5360	5360	0
46	20231110	184900	677904700	5360	5360	5360	5360	0
47	20231110	184800	677904700	5360	5360	5360	5360	0
48	20231110	184700	677904700	5360	5360	5360	5360	0
49	20231110	184600	677904700	5360	5360	5360	5360	0
50	20231110	184500	677904700	5360	5360	5360	5360	0
51	20231110	184400	677904700	5360	5360	5360	5360	0
52	20231110	184300	677904700	5360	5360	5360	5360	0
53	20231110	184200	677904700	5360	5360	5360	5360	0
54	20231110	184100	677904700	5360	5360	5360	5360	0
55	20231110	184000	677904700	5360	5360	5360	5360	0
56	20231110	183900	677904700	5360	5360	5360	5360	0
57	20231110	183800	677904700	5360	5360	5360	5360	0
58	20231110	183700	677904700	5360	5360	5360	5360	0
59	20231110	183600	677904700	5360	5360	5360	5360	0
60	20231110	183500	677904700	5360	5360	5360	5360	0
61	20231110	183400	677904700	5360	5360	5360	5360	0
62	20231110	183300	677904700	5360	5360	5360	5360	12607
63	20231110	183200	677904700	5360	5360	5360	5360	0
64	20231110	183100	677904700	5360	5360	5360	5360	0
65	20231110	183000	677904700	5360	5360	5360	5360	0
66	20231110	182900	677904700	5360	5360	5360	5360	0
67	20231110	182800	677904700	5360	5360	5360	5360	0
68	20231110	182700	677904700	5360	5360	5360	5360	0
69	20231110	182600	677904700	5360	5360	5360	5360	0
70	20231110	182500	677904700	5360	5360	5360	5360	0
71	20231110	182400	677904700	5360	5360	5360	5360	0
72	20231110	182300	677904700	5360	5360	5360	5360	0
73	20231110	182200	677904700	5360	5360	5360	5360	0
74	20231110	182100	677904700	5360	5360	5360	5360	0
75	20231110	182000	677904700	5360	5360	5360	5360	0
76	20231110	181900	677904700	5360	5360	5360	5360	0
77	20231110	181800	677904700	5360	5360	5360	5360	0
78	20231110	181700	677904700	5360	5360	5360	5360	0
79	20231110	181600	677904700	5360	5360	5360	5360	0
80	20231110	181500	677904700	5360	5360	5360	5360	0
81	20231110	181400	677904700	5360	5360	5360	5360	0
82	20231110	181300	677904700	5360	5360	5360	5360	0
83	20231110	181200	677904700	5360	5360	5360	5360	0
84	20231110	181100	677904700	5360	5360	5360	5360	0
85	20231110	181000	677904700	5360	5360	5360	5360	0
86	20231110	180900	677904700	5360	5360	5360	5360	0
87	20231110	180800	677904700	5360	5360	5360	5360	0
88	20231110	180700	677904700	5360	5360	5360	5360	0
89	20231110	180600	677904700	5360	5360	5360	5360	0
90	20231110	180500	677904700	5360	5360	5360	5360	0
91	20231110	180400	677904700	5360	5360	5360	5360	0
92	20231110	180300	677904700	5360	5360	5360	5360	12607
93	20231110	180200	677904700	5360	5360	5360	5360	0
94	20231110	180100	677904700	5360	5360	5360	5360	0
95	20231110	180000	677904700	5360	5360	5360	5360	0
96	20231110	175900	677904700	5360	5360	5360	5360	0
97	20231110	175800	677904700	5360	5360	5360	5360	0
98	20231110	175700	677904700	5360	5360	5360	5360	0
99	20231110	175600	677904700	5360	5360	5360	5360	0
100	20231110	175500	677904700	5360	5360	5360	5360	0
101	20231110	175400	677904700	5360	5360	5360	5360	0
102	20231110	175300	677904700	5360	5360	5360	5360	0
103	20231110	175200	677904700	5360	5360	5360	5360	0
104	20231110	175100	677904700	5360	5360	5360	5360	0
105	20231110	175000	677904700	5360	5360	5360	5360	0
106	20231110	174900	677904700	5360	5360	5360	5360	0
107	20231110	174800	677904700	5360	5360	5360	5360	0
108	20231110	174700	677904700	5360	5360	5360	5360	0
109	20231110	174600	677904700	5360	5360	5360	5360	0
110	20231110	174500	677904700	5360	5360	5360	5360	0
111	20231110	174400	677904700	5360	5360	5360	5360	0
112	20231110	174300	677904700	5360	5360	5360	5360	0
113	20231110	174200	677904700	5360	5360	5360	5360	0
114	20231110	174100	677904700	5360	5360	5360	5360	0
115	20231110	174000	677904700	5360	5360	5360	5360	0
116	20231110	173900	677904700	5360	5360	5360	5360	0
117	20231110	173800	677904700	5360	5360	5360	5360	0
118	20231110	173700	677904700	5360	5360	5360	5360	0
119	20231110	173600	677904700	5360	5360	5360	5360	0
120	20231110	173500	677904700	5360	5360	5360	5360	0
121	20231110	173400	677904700	5360	5360	5360	5360	0
122	20231110	173300	677904700	5360	5360	5360	5360	12607
123	20231110	173200	677904700	5360	5360	5360	5360	0
124	20231110	173100	677904700	5360	5360	5360	5360	0
125	20231110	173000	677904700	5360	5360	5360	5360	0
126	20231110	172900	677904700	5360	5360	5360	5360	0
127	20231110	172800	677904700	5360	5360	5360	5360	0
128	20231110	172700	677904700	5360	5360	5360	5360	0
129	20231110	172600	677904700	5360	5360	5360	5360	0
130	20231110	172500	677904700	5360	5360	5360	5360	0
131	20231110	172400	677904700	5360	5360	5360	5360	0
132	20231110	172300	677904700	5360	5360	5360	5360	0
133	20231110	172200	677904700	5360	5360	5360	5360	0
134	20231110	172100	677904700	5360	5360	5360	5360	0
135	20231110	172000	677904700	5360	5360	5360	5360	0
136	20231110	171900	677904700	5360	5360	5360	5360	0
137	20231110	171800	677904700	5360	5360	5360	5360	0
138	20231110	171700	677904700	5360	5360	5360	5360	0
139	20231110	171600	677904700	5360	5360	5360	5360	0
140	20231110	171500	677904700	5360	5360	5360	5360	0
141	20231110	171400	677904700	5360	5360	5360	5360	0
142	20231110	171300	677904700	5360	5360	5360	5360	0
143	20231110	171200	677904700	5360	5360	5360	5360	0
144	20231110	171100	677904700	5360	5360	5360	5360	0
145	20231110	171000	677904700	5360	5360	5360	5360	0
146	20231110	170900	677904700	5360	5360	5360	5360	0
147	20231110	170800	677904700	5360	5360	5360	5360	0
148	20231110	170700	677904700	5360	5360	5360	5360	0
149	20231110	170600	677904700	5360	5360	5360	5360	0
150	20231110	170500	677904700	5360	5360	5360	5360	0
151	20231110	170400	677904700	5360	5360	5360	5360	0
152	20231110	170300	677904700	5360	5360	5360	5360	12607
153	20231110	170200	677904700	5360	5360	5360	5360	0
154	20231110	170100	677904700	5360	5360	5360	5360	0
155	20231110	170000	677904700	5360	5360	5360	5360	0
156	20231110	165900	677904700	5360	5360	5360	5360	0
157	20231110	165800	677904700	5360	5360	5360	5360	0
158	20231110	165700	677904700	5360	5360	5360	5360	0
159	20231110	165600	677904700	5360	5360	5360	5360	0
160	20231110	165500	677904700	5360	5360	5360	5360	0
161	20231110	165400	677904700	5360	5360	5360	5360	0
162	20231110	165300	677904700	5360	5360	5360	5360	0
163	20231110	165200	677904700	5360	5360	5360	5360	0
164	20231110	165100	677904700	5360	5360	5360	5360	0
165	20231110	165000	677904700	5360	5360	5360	5360	0
166	20231110	164900	677904700	5360	5360	5360	5360	0
167	20231110	164800	677904700	5360	5360	5360	5360	0
168	20231110	164700	677904700	5360	5360	5360	5360	0
169	20231110	164600	677904700	5360	5360	5360	5360	0
170	20231110	164500	677904700	5360	5360	5360	5360	0
171	20231110	164400	677904700	5360	5360	5360	5360	0
172	20231110	164300	677904700	5360	5360	5360	5360	0
173	20231110	164200	677904700	5360	5360	5360	5360	0
174	20231110	164100	677904700	5360	5360	5360	5360	0
175	20231110	164000	677904700	5360	5360	5360	5360	0
176	20231110	163900	677904700	5360	5360	5360	5360	0
177	20231110	163800	677904700	5360	5360	5360	5360	0
178	20231110	163700	677904700	5360	5360	5360	5360	0
179	20231110	163600	677904700	5360	5360	5360	5360	0
180	20231110	163500	677904700	5360	5360	5360	5360	0
181	20231110	163400	677904700	5360	5360	5360	5360	0
182	20231110	163300	677904700	5360	5360	5360	5360	12607
183	20231110	163200	677904700	5360	5360	5360	5360	0
184	20231110	163100	677904700	5360	5360	5360	5360	0
185	20231110	163000	677904700	5360	5360	5360	5360	0
186	20231110	162900	677904700	5360	5360	5360	5360	0
187	20231110	162800	677904700	5360	5360	5360	5360	0
188	20231110	162700	677904700	5360	5360	5360	5360	0
189	20231110	162600	677904700	5360	5360	5360	5360	0
190	20231110	162500	677904700	5360	5360	5360	5360	0
191	20231110	162400	677904700	5360	5360	5360	5360	0
192	20231110	162300	677904700	5360	5360	5360	5360	0
193	20231110	162200	677904700	5360	5360	5360	5360	0
194	20231110	162100	677904700	5360	5360	5360	5360	0
195	20231110	162000	677904700	5360	5360	5360	5360	0
196	20231110	161900	677904700	5360	5360	5360	5360	0
197	20231110	161800	677904700	5360	5360	5360	5360	0
198	20231110	161700	677904700	5360	5360	5360	5360	0
199	20231110	161600	677904700	5360	5360	5360	5360	0
200	20231110	161500	677904700	5360	5360	5360	5360	0
201	20231110	161400	677904700	5360	5360	5360	5360	0
202	20231110	161300	677904700	5360	5360	5360	5360	0
203	20231110	161200	677904700	5360	5360	5360	5360	0
204	20231110	161100	677904700	5360	5360	5360	5360	0
205	20231110	161000	677904700	5360	5360	5360	5360	0
206	20231110	160900	677904700	5360	5360	5360	5360	0
207	20231110	160800	677904700	5360	5360	5360	5360	0
208	20231110	160700	677904700	5360	5360	5360	5360	0
209	20231110	160600	677904700	5360	5360	5360	5360	0
210	20231110	160500	677904700	5360	5360	5360	5360	0
211	20231110	160400	677904700	5360	5360	5360	5360	0
212	20231110	160300	677904700	5360	5360	5360	5360	12607
213	20231110	160200	677904700	5360	5360	5360	5360	0
214	20231110	160100	677904700	5360	5360	5360	5360	0
215	20231110	160000	677904700	5360	5360	5360	5360	0
216	20231110	155900	677904700	5360	5360	5360	5360	0
217	20231110	155800	677904700	5360	5360	5360	5360	0
218	20231110	155700	677904700	5360	5360	5360	5360	0
219	20231110	155600	677904700	5360	5360	5360	5360	0
220	20231110	155500	677904700	5360	5360	5360	5360	0
221	20231110	155400	677904700	5360	5360	5360	5360	0
222	20231110	155300	677904700	5360	5360	5360	5360	0
223	20231110	155200	677904700	5360	5360	5360	5360	0
224	20231110	155100	677904700	5360	5360	5360	5360	0
225	20231110	155000	677904700	5360	5360	5360	5360	0
226	20231110	154900	677904700	5360	5360	5360	5360	0
227	20231110	154800	677904700	5360	5360	5360	5360	0
228	20231110	154700	677904700	5360	5360	5360	5360	0
229	20231110	154600	677904700	5360	5360	5360	5360	0
230	20231110	154500	677904700	5360	5360	5360	5360	0
231	20231110	154400	677904700	5360	5360	5360	5360	0
232	20231110	154300	677904700	5360	5360	5360	5360	0
233	20231110	154200	677904700	5360	5360	5360	5360	0
234	20231110	154100	677904700	5360	5360	5360	5360	0
235	20231110	154000	677904700	5360	5360	5360	5360	0
236	20231110	153900	677904700	5360	5360	5360	5360	0
237	20231110	153800	677904700	5360	5360	5360	5360	0
238	20231110	153700	677904700	5360	5360	5360	5360	0
239	20231110	153600	677904700	5360	5360	5360	5360	0
240	20231110	153500	677904700	5360	5360	5360	5360	0
241	20231110	153400	677904700	5360	5360	5360	5360	0
242	20231110	153300	677904700	5360	5360	5360	5360	12607
243	20231110	153200	677904700	5360	5360	5360	5360	0
244	20231110	153100	677904700	5360	5360	5360	5360	0
245	20231110	153000	677904700	5360	5360	5360	5360	12607
246	20231110	152900	610331180	5390	5390	5390	5390	0
247	20231110	152800	610331180	5390	5390	5390	5390	0
248	20231110	152700	610331180	5390	5390	5390	5390	0
249	20231110	152600	610331180	5390	5390	5390	5390	0
250	20231110	152500	610331180	5390	5390	5390	5390	0
251	20231110	152400	610331180	5390	5390	5390	5390	0
252	20231110	152300	610331180	5390	5390	5390	5390	0
253	20231110	152200	610331180	5390	5390	5390	5390	0
254	20231110	152100	610331180	5390	5390	5390	5390	0
255	20231110	152000	610331180	5390	5390	5390	5390	0
256	20231110	151900	610331180	5390	5410	5410	5390	910
257	20231110	151800	605418100	5410	5400	5410	5400	800
258	20231110	151700	601096890	5400	5380	5400	5380	1175
259	20231110	151600	594761580	5390	5390	5390	5390	0
260	20231110	151500	594761580	5390	5380	5390	5380	2
261	20231110	151400	594750810	5390	5390	5390	5380	111
262	20231110	151300	594153520	5390	5390	5390	5390	12
263	20231110	151200	594088840	5390	5370	5390	5370	101
264	20231110	151100	593546450	5390	5370	5390	5370	2
265	20231110	151000	593535690	5370	5380	5380	5370	441
266	20231110	150900	591166320	5380	5380	5380	5380	1
267	20231110	150800	591160940	5370	5370	5370	5370	27
268	20231110	150700	591015950	5370	5370	5370	5370	0
269	20231110	150600	591015950	5370	5370	5370	5370	0
270	20231110	150500	591015950	5370	5370	5370	5370	0
271	20231110	150400	591015950	5370	5370	5370	5370	0
272	20231110	150300	591015950	5370	5370	5370	5370	0
273	20231110	150200	591015950	5370	5370	5370	5370	20
274	20231110	150100	590908550	5360	5360	5360	5360	350
275	20231110	150000	589032550	5360	5360	5360	5360	405
276	20231110	145900	586861750	5360	5360	5360	5360	1
277	20231110	145800	586856390	5370	5370	5370	5370	1000
278	20231110	145700	581486390	5370	5370	5370	5370	0
279	20231110	145600	581486390	5370	5370	5370	5370	0
280	20231110	145500	581486390	5370	5370	5370	5370	200
281	20231110	145400	580412390	5370	5370	5370	5370	560
282	20231110	145300	577405190	5380	5380	5380	5380	0
283	20231110	145200	577405190	5380	5380	5380	5380	17
284	20231110	145100	577313730	5370	5370	5370	5370	300
285	20231110	145000	575702730	5360	5370	5370	5360	1996
286	20231110	144900	565001990	5380	5380	5380	5380	4
287	20231110	144800	564980470	5390	5390	5390	5390	0
288	20231110	144700	564980470	5390	5390	5390	5390	0
289	20231110	144600	564980470	5390	5390	5390	5390	1
290	20231110	144500	564975080	5390	5400	5400	5390	3
291	20231110	144400	564958900	5390	5370	5390	5370	301
292	20231110	144300	563342510	5370	5370	5370	5370	134
293	20231110	144200	562622930	5370	5370	5370	5370	38
294	20231110	144100	562418870	5400	5400	5400	5400	0
295	20231110	144000	562418870	5400	5400	5400	5400	12
296	20231110	143900	562354070	5400	5400	5400	5400	604
297	20231110	143800	559092470	5400	5370	5400	5370	1099
298	20231110	143700	553174260	5370	5370	5370	5370	0
299	20231110	143600	553174260	5370	5370	5370	5370	1511
300	20231110	143500	545060190	5370	5370	5370	5370	202
301	20231110	143400	543975450	5370	5370	5370	5370	101
302	20231110	143300	543433080	5370	5370	5370	5370	0
303	20231110	143200	543433080	5370	5370	5370	5370	0
304	20231110	143100	543433080	5370	5370	5370	5370	74
305	20231110	143000	543035700	5370	5370	5370	5370	0
306	20231110	142900	543035700	5370	5370	5370	5370	0
307	20231110	142800	543035700	5370	5370	5370	5370	20
308	20231110	142700	542928300	5390	5390	5390	5390	1
309	20231110	142600	542922910	5360	5360	5360	5360	0
310	20231110	142500	542922910	5360	5360	5360	5360	0
311	20231110	142400	542922910	5360	5360	5360	5360	100
312	20231110	142300	542386910	5360	5360	5360	5360	0
313	20231110	142200	542386910	5360	5360	5360	5360	0
314	20231110	142100	542386910	5360	5360	5360	5360	1
315	20231110	142000	542381550	5400	5400	5400	5400	1
316	20231110	141900	542376150	5360	5360	5360	5360	1
317	20231110	141800	542370790	5360	5360	5360	5360	25
318	20231110	141700	542236790	5400	5380	5400	5350	20379
319	20231110	141600	433049900	5400	5400	5400	5390	333
320	20231110	141500	431253220	5400	5400	5400	5400	1
321	20231110	141400	431247820	5390	5390	5390	5390	0
322	20231110	141300	431247820	5390	5390	5390	5390	0
323	20231110	141200	431247820	5390	5390	5390	5390	100
324	20231110	141100	430708820	5390	5390	5390	5390	0
325	20231110	141000	430708820	5390	5390	5390	5390	0
326	20231110	140900	430708820	5390	5390	5390	5390	0
327	20231110	140800	430708820	5390	5400	5400	5390	32
328	20231110	140700	430536060	5400	5400	5400	5400	26
329	20231110	140600	430395660	5400	5400	5400	5400	546
330	20231110	140500	427447260	5400	5400	5400	5400	0
331	20231110	140400	427447260	5400	5400	5400	5400	0
332	20231110	140300	427447260	5400	5400	5400	5400	0
333	20231110	140200	427447260	5400	5400	5400	5400	0
334	20231110	140100	427447260	5400	5400	5400	5400	150
335	20231110	140000	426637260	5400	5400	5400	5400	0
336	20231110	135900	426637260	5400	5400	5400	5400	0
337	20231110	135800	426637260	5400	5400	5400	5400	3
338	20231110	135700	426621060	5400	5400	5400	5400	185
339	20231110	135600	425622060	5380	5380	5380	5380	1
340	20231110	135500	425616680	5380	5400	5400	5380	165
341	20231110	135400	424728940	5400	5390	5400	5390	295
342	20231110	135300	423136140	5380	5370	5380	5370	1414
343	20231110	135200	415528870	5380	5380	5380	5380	691
344	20231110	135100	411811290	5390	5390	5390	5390	25
345	20231110	135000	411676540	5400	5400	5400	5400	20
346	20231110	134900	411568540	5390	5390	5390	5390	376
347	20231110	134800	409541900	5380	5380	5380	5380	154
348	20231110	134700	408713380	5390	5390	5390	5390	0
349	20231110	134600	408713380	5390	5390	5390	5390	0
350	20231110	134500	408713380	5390	5390	5390	5390	0
351	20231110	134400	408713380	5390	5390	5390	5390	0
352	20231110	134300	408713380	5390	5390	5390	5390	0
353	20231110	134200	408713380	5390	5390	5390	5390	0
354	20231110	134100	408713380	5390	5390	5390	5390	1
355	20231110	134000	408707990	5390	5390	5390	5390	0
356	20231110	133900	408707990	5390	5390	5390	5390	0
357	20231110	133800	408707990	5390	5390	5390	5390	0
358	20231110	133700	408707990	5390	5390	5390	5390	0
359	20231110	133600	408707990	5390	5390	5390	5390	0
360	20231110	133500	408707990	5390	5380	5390	5380	235
361	20231110	133400	407443240	5380	5380	5380	5380	1
362	20231110	133300	407437860	5370	5380	5380	5370	1005
363	20231110	133200	402040960	5380	5380	5380	5380	4
364	20231110	133100	402019440	5390	5380	5390	5370	1188
365	20231110	133000	395639620	5380	5380	5380	5380	16
366	20231110	132900	395553540	5390	5390	5390	5390	1
367	20231110	132800	395548150	5380	5380	5380	5380	0
368	20231110	132700	395548150	5380	5380	5380	5380	360
369	20231110	132600	393611350	5380	5380	5380	5380	5
370	20231110	132500	393584450	5370	5370	5370	5370	55
371	20231110	132400	393289100	5370	5370	5370	5370	363
372	20231110	132300	391339790	5370	5370	5370	5370	0
373	20231110	132200	391339790	5370	5370	5370	5370	0
374	20231110	132100	391339790	5370	5380	5380	5370	103
375	20231110	132000	390786660	5370	5380	5380	5370	353
376	20231110	131900	388891030	5370	5370	5370	5370	0
377	20231110	131800	388891030	5370	5370	5370	5370	0
378	20231110	131700	388891030	5370	5370	5370	5370	0
379	20231110	131600	388891030	5370	5370	5370	5370	0
380	20231110	131500	388891030	5370	5370	5370	5370	0
381	20231110	131400	388891030	5370	5370	5370	5370	1021
382	20231110	131300	383408260	5370	5370	5370	5370	0
383	20231110	131200	383408260	5370	5370	5370	5370	0
384	20231110	131100	383408260	5370	5370	5370	5370	0
385	20231110	131000	383408260	5370	5370	5370	5370	41
386	20231110	130900	383188090	5370	5370	5370	5370	341
387	20231110	130800	381356920	5380	5380	5380	5380	179
388	20231110	130700	380393900	5380	5380	5380	5380	50
389	20231110	130600	380124900	5390	5390	5390	5390	0
390	20231110	130500	380124900	5390	5390	5390	5390	0
391	20231110	130400	380124900	5390	5390	5390	5390	104
392	20231110	130300	379564340	5370	5370	5370	5370	0
393	20231110	130200	379564340	5370	5380	5380	5370	500
394	20231110	130100	376879330	5380	5380	5380	5380	20
395	20231110	130000	376771730	5390	5390	5390	5390	100
396	20231110	125900	376232730	5380	5380	5380	5380	0
397	20231110	125800	376232730	5380	5380	5380	5380	0
398	20231110	125700	376232730	5380	5380	5380	5380	0
399	20231110	125600	376232730	5380	5380	5380	5380	0
400	20231110	125500	376232730	5380	5380	5380	5380	20
401	20231110	125400	376125130	5380	5380	5380	5380	2
402	20231110	125300	376114370	5390	5390	5390	5390	0
403	20231110	125200	376114370	5390	5390	5390	5390	20
404	20231110	125100	376006570	5380	5380	5380	5380	0
405	20231110	125000	376006570	5380	5380	5380	5380	0
406	20231110	124900	376006570	5380	5380	5380	5380	0
407	20231110	124800	376006570	5380	5380	5380	5380	0
408	20231110	124700	376006570	5380	5380	5380	5380	4
409	20231110	124600	375985050	5380	5380	5380	5380	4
410	20231110	124500	375963530	5370	5370	5370	5370	0
411	20231110	124400	375963530	5370	5370	5370	5370	0
412	20231110	124300	375963530	5370	5370	5370	5370	0
413	20231110	124200	375963530	5370	5370	5370	5370	0
414	20231110	124100	375963530	5370	5370	5370	5370	0
415	20231110	124000	375963530	5370	5370	5370	5370	479
416	20231110	123900	373391300	5370	5380	5380	5370	539
417	20231110	123800	370495670	5390	5390	5390	5390	161
418	20231110	123700	369627880	5400	5400	5400	5400	0
419	20231110	123600	369627880	5400	5400	5400	5400	0
420	20231110	123500	369627880	5400	5400	5400	5400	0
421	20231110	123400	369627880	5400	5400	5400	5400	0
422	20231110	123300	369627880	5400	5400	5400	5400	555
423	20231110	123200	366630880	5400	5400	5400	5400	0
424	20231110	123100	366630880	5400	5410	5410	5400	31
425	20231110	123000	366463470	5400	5390	5400	5390	2
426	20231110	122900	366452680	5390	5390	5390	5390	0
427	20231110	122800	366452680	5390	5390	5390	5390	130
428	20231110	122700	365751980	5390	5390	5390	5390	5
429	20231110	122600	365725030	5390	5390	5390	5390	0
430	20231110	122500	365725030	5390	5390	5390	5390	0
431	20231110	122400	365725030	5390	5390	5390	5390	0
432	20231110	122300	365725030	5390	5390	5390	5390	0
433	20231110	122200	365725030	5390	5400	5410	5390	182
434	20231110	122100	364742230	5400	5400	5400	5400	0
435	20231110	122000	364742230	5400	5400	5400	5400	900
436	20231110	121900	359882230	5400	5380	5400	5380	130
437	20231110	121800	359182630	5400	5400	5400	5400	0
438	20231110	121700	359182630	5400	5400	5400	5400	0
439	20231110	121600	359182630	5400	5400	5400	5400	100
440	20231110	121500	358642630	5400	5400	5400	5400	0
441	20231110	121400	358642630	5400	5400	5400	5400	100
442	20231110	121300	358102630	5400	5400	5400	5400	0
443	20231110	121200	358102630	5400	5400	5400	5400	218
444	20231110	121100	356925430	5400	5400	5400	5400	0
445	20231110	121000	356925430	5400	5400	5400	5400	0
446	20231110	120900	356925430	5400	5400	5400	5400	1
447	20231110	120800	356920030	5380	5380	5390	5380	408
448	20231110	120700	354722140	5380	5380	5380	5380	0
449	20231110	120600	354722140	5380	5380	5380	5380	1
450	20231110	120500	354716760	5380	5380	5380	5380	0
451	20231110	120400	354716760	5380	5380	5380	5380	0
452	20231110	120300	354716760	5380	5380	5380	5380	0
453	20231110	120200	354716760	5380	5380	5380	5380	91
454	20231110	120100	354227180	5380	5380	5380	5380	36
455	20231110	120000	354033500	5380	5380	5380	5380	36
456	20231110	115900	353839820	5380	5380	5380	5380	0
457	20231110	115800	353839820	5380	5380	5380	5380	441
458	20231110	115700	351467240	5380	5380	5380	5380	1728
459	20231110	115600	342170600	5390	5390	5390	5390	370
460	20231110	115500	340176300	5390	5390	5390	5390	10
461	20231110	115400	340122400	5380	5380	5380	5380	70
462	20231110	115300	339745800	5380	5380	5380	5380	100
463	20231110	115200	339207800	5390	5390	5390	5390	0
464	20231110	115100	339207800	5390	5390	5390	5390	0
465	20231110	115000	339207800	5390	5390	5390	5390	449
466	20231110	114900	336787690	5390	5390	5390	5390	0
467	20231110	114800	336787690	5390	5390	5390	5390	1
468	20231110	114700	336782300	5390	5390	5390	5390	3
469	20231110	114600	336766130	5390	5390	5390	5390	0
470	20231110	114500	336766130	5390	5390	5390	5390	1
471	20231110	114400	336760740	5390	5390	5390	5390	27
472	20231110	114300	336615210	5390	5380	5390	5380	515
473	20231110	114200	333844460	5390	5390	5390	5390	510
474	20231110	114100	331095560	5390	5390	5390	5390	500
475	20231110	114000	328400560	5390	5390	5390	5390	0
476	20231110	113900	328400560	5390	5390	5390	5390	0
477	20231110	113800	328400560	5390	5390	5390	5390	1000
478	20231110	113700	323010560	5380	5380	5380	5380	206
479	20231110	113600	321902280	5390	5390	5390	5390	0
480	20231110	113500	321902280	5390	5380	5390	5380	59
481	20231110	113400	321584850	5380	5380	5380	5380	0
482	20231110	113300	321584850	5380	5380	5380	5380	61
483	20231110	113200	321256670	5390	5390	5390	5390	0
484	20231110	113100	321256670	5390	5390	5390	5390	100
485	20231110	113000	320717670	5390	5390	5390	5390	0
486	20231110	112900	320717670	5390	5390	5390	5390	0
487	20231110	112800	320717670	5390	5390	5390	5390	22
488	20231110	112700	320599090	5390	5390	5390	5390	0
489	20231110	112600	320599090	5390	5390	5390	5390	0
490	20231110	112500	320599090	5390	5390	5390	5390	0
491	20231110	112400	320599090	5390	5390	5390	5390	18
492	20231110	112300	320502070	5390	5390	5390	5390	0
493	20231110	112200	320502070	5390	5390	5390	5390	0
494	20231110	112100	320502070	5390	5390	5390	5390	1
495	20231110	112000	320496680	5390	5390	5390	5390	0
496	20231110	111900	320496680	5390	5390	5390	5390	0
497	20231110	111800	320496680	5390	5390	5390	5390	2
498	20231110	111700	320485900	5400	5400	5400	5400	0
499	20231110	111600	320485900	5400	5400	5400	5400	0
500	20231110	111500	320485900	5400	5400	5400	5400	0
501	20231110	111400	320485900	5400	5400	5400	5400	46
502	20231110	111300	320237500	5390	5390	5390	5390	93
503	20231110	111200	319736230	5390	5390	5390	5390	1
504	20231110	111100	319730840	5390	5390	5390	5390	100
505	20231110	111000	319191840	5380	5380	5380	5380	300
506	20231110	110900	317577840	5400	5390	5400	5390	101
507	20231110	110800	317032460	5400	5400	5400	5400	0
508	20231110	110700	317032460	5400	5400	5400	5400	0
509	20231110	110600	317032460	5400	5400	5400	5400	5
510	20231110	110500	317005460	5380	5380	5380	5380	82
511	20231110	110400	316564300	5390	5390	5390	5390	1
512	20231110	110300	316558910	5380	5380	5380	5380	135
513	20231110	110200	315832610	5390	5390	5390	5390	1
514	20231110	110100	315827220	5390	5390	5390	5390	0
515	20231110	110000	315827220	5390	5390	5390	5390	388
516	20231110	105900	313735900	5390	5390	5390	5390	0
517	20231110	105800	313735900	5390	5390	5390	5390	3
518	20231110	105700	313719730	5390	5390	5390	5390	10
519	20231110	105600	313665830	5390	5390	5390	5390	0
520	20231110	105500	313665830	5390	5390	5390	5390	0
521	20231110	105400	313665830	5390	5390	5390	5390	0
522	20231110	105300	313665830	5390	5390	5390	5390	1
523	20231110	105200	313660440	5380	5380	5380	5380	1554
524	20231110	105100	305299920	5380	5370	5380	5370	920
525	20231110	105000	300354790	5370	5370	5370	5370	102
526	20231110	104900	299807050	5370	5380	5380	5370	312
527	20231110	104800	298129490	5380	5380	5380	5380	0
528	20231110	104700	298129490	5380	5380	5380	5380	0
529	20231110	104600	298129490	5380	5380	5380	5380	25
530	20231110	104500	297994990	5380	5380	5380	5380	0
531	20231110	104400	297994990	5380	5380	5380	5380	0
532	20231110	104300	297994990	5380	5380	5380	5380	31
533	20231110	104200	297828210	5380	5380	5380	5380	0
534	20231110	104100	297828210	5380	5380	5380	5380	290
535	20231110	104000	296268010	5380	5380	5380	5380	0
536	20231110	103900	296268010	5380	5380	5380	5380	0
537	20231110	103800	296268010	5380	5380	5380	5380	455
538	20231110	103700	293820110	5380	5390	5390	5380	40
539	20231110	103600	293604810	5380	5380	5380	5380	0
540	20231110	103500	293604810	5380	5380	5380	5380	0
541	20231110	103400	293604810	5380	5390	5390	5380	500
542	20231110	103300	290911910	5390	5390	5390	5390	245
543	20231110	103200	289591360	5400	5400	5400	5400	60
544	20231110	103100	289267360	5410	5410	5410	5410	0
545	20231110	103000	289267360	5410	5420	5420	5410	506
546	20231110	102900	286529710	5420	5420	5420	5410	241
547	20231110	102800	285223690	5410	5390	5410	5390	1541
548	20231110	102700	276896900	5390	5390	5390	5390	209
549	20231110	102600	275770390	5400	5400	5400	5400	9
550	20231110	102500	275721790	5390	5390	5390	5390	328
551	20231110	102400	273953870	5380	5380	5390	5380	887
552	20231110	102300	269180090	5380	5370	5380	5370	608
553	20231110	102200	265913520	5370	5350	5370	5350	354
554	20231110	102100	264018780	5350	5350	5350	5350	100
555	20231110	102000	263483780	5350	5350	5350	5350	701
556	20231110	101900	259733430	5370	5370	5370	5370	3
557	20231110	101800	259717320	5380	5340	5380	5340	149
558	20231110	101700	258921260	5380	5380	5380	5340	21
559	20231110	101600	258809040	5340	5350	5350	5340	418
560	20231110	101500	256576340	5350	5350	5350	5350	6
561	20231110	101400	256544240	5380	5380	5380	5380	1
562	20231110	101300	256538860	5350	5350	5350	5350	176
563	20231110	101200	255597260	5370	5370	5370	5370	10
564	20231110	101100	255543560	5350	5350	5350	5350	186
565	20231110	101000	254548460	5370	5350	5370	5350	178
566	20231110	100900	253595930	5350	5350	5350	5350	212
567	20231110	100800	252461730	5360	5360	5360	5360	0
568	20231110	100700	252461730	5360	5360	5360	5360	5
569	20231110	100600	252434930	5370	5370	5370	5370	2
570	20231110	100500	252424190	5350	5360	5380	5350	89
571	20231110	100400	251947710	5360	5360	5360	5360	486
572	20231110	100300	249342750	5350	5350	5350	5350	194
573	20231110	100200	248304850	5350	5350	5350	5350	28
574	20231110	100100	248155050	5350	5350	5350	5340	9
575	20231110	100000	248106910	5360	5360	5360	5360	28
576	20231110	095900	247956830	5360	5350	5360	5340	539
577	20231110	095800	245068090	5340	5340	5340	5340	151
578	20231110	095700	244261750	5350	5350	5350	5350	3
579	20231110	095600	244245700	5350	5350	5350	5350	10
580	20231110	095500	244192200	5360	5360	5360	5360	2
581	20231110	095400	244181480	5320	5380	5380	5320	1530
582	20231110	095300	236022790	5340	5340	5340	5340	10
583	20231110	095200	235969390	5380	5380	5380	5380	0
584	20231110	095100	235969390	5380	5380	5380	5380	0
585	20231110	095000	235969390	5380	5370	5380	5330	1176
586	20231110	094900	229689160	5380	5380	5380	5380	2
587	20231110	094800	229678400	5380	5370	5380	5360	224
588	20231110	094700	228473710	5370	5380	5380	5370	4
589	20231110	094600	228452210	5380	5380	5380	5380	371
590	20231110	094500	226456230	5380	5380	5380	5380	2
591	20231110	094400	226445470	5350	5350	5350	5350	365
592	20231110	094300	224492720	5350	5380	5380	5350	12
593	20231110	094200	224428460	5380	5380	5380	5330	3715
594	20231110	094100	204615540	5360	5360	5360	5360	0
595	20231110	094000	204615540	5360	5370	5370	5360	66
596	20231110	093900	204261580	5370	5330	5370	5320	1195
597	20231110	093800	197893480	5330	5360	5360	5320	15571
598	20231110	093700	114658670	5360	5380	5380	5360	2137
599	20231110	093600	103181290	5380	5400	5400	5380	912
600	20231110	093500	98274520	5380	5400	5400	5380	467
601	20231110	093400	95762020	5400	5400	5400	5400	2
602	20231110	093300	95751220	5400	5390	5400	5390	23
603	20231110	093200	95627240	5390	5390	5390	5390	4
604	20231110	093100	95605680	5380	5380	5380	5380	100
605	20231110	093000	95067680	5390	5390	5400	5380	140
606	20231110	092900	94313190	5380	5380	5380	5380	0
607	20231110	092800	94313190	5380	5390	5390	5380	151
608	20231110	092700	93499610	5380	5400	5400	5380	199
609	20231110	092600	92427770	5400	5400	5400	5390	83
610	20231110	092500	91980170	5420	5420	5430	5420	25
611	20231110	092400	91844570	5420	5430	5440	5390	130
612	20231110	092300	91141430	5380	5390	5390	5380	316
613	20231110	092200	89438290	5390	5390	5430	5390	64
614	20231110	092100	89092650	5390	5430	5430	5390	202
615	20231110	092000	88003790	5400	5400	5400	5400	0
616	20231110	091900	88003790	5400	5390	5430	5390	220
617	20231110	091800	86815910	5390	5390	5390	5380	251
618	20231110	091700	85465420	5380	5400	5400	5380	1603
619	20231110	091600	76828980	5420	5400	5420	5400	31
620	20231110	091500	76660980	5420	5390	5420	5390	512
621	20231110	091400	73896850	5400	5420	5420	5400	2
622	20231110	091300	73886030	5380	5390	5390	5380	452
623	20231110	091200	71449770	5390	5390	5390	5390	0
624	20231110	091100	71449770	5390	5440	5440	5390	166
625	20231110	091000	70554980	5390	5390	5390	5390	91
626	20231110	090900	70064490	5390	5390	5390	5390	159
627	20231110	090800	69207480	5390	5400	5400	5390	415
628	20231110	090700	66970520	5390	5440	5450	5390	553
629	20231110	090600	63986400	5420	5400	5420	5380	205
630	20231110	090500	62882140	5400	5390	5400	5360	640
631	20231110	090400	59435670	5400	5390	5430	5370	3040
632	20231110	090300	43091240	5400	5440	5440	5400	438
633	20231110	090200	40714120	5450	5380	5450	5380	424
634	20231110	090100	38428180	5380	5400	5400	5360	3303
635	20231110	090000	20660440	5400	5450	5450	5400	3565