KissMeData/357120/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211200	101753730	5470	5470	5470	5470	392
3	20231110	211100	101753730	5470	5470	5470	5470	0
4	20231110	211000	101753730	5470	5470	5470	5470	0
5	20231110	210900	101753730	5470	5470	5470	5470	0
6	20231110	210800	101753730	5470	5470	5470	5470	0
7	20231110	210700	101753730	5470	5470	5470	5470	0
8	20231110	210600	101753730	5470	5470	5470	5470	0
9	20231110	210500	101753730	5470	5470	5470	5470	0
10	20231110	210400	101753730	5470	5470	5470	5470	0
11	20231110	210300	101753730	5470	5470	5470	5470	0
12	20231110	210200	101753730	5470	5470	5470	5470	0
13	20231110	210100	101753730	5470	5470	5470	5470	0
14	20231110	210000	101753730	5470	5470	5470	5470	0
15	20231110	205900	101753730	5470	5470	5470	5470	0
16	20231110	205800	101753730	5470	5470	5470	5470	0
17	20231110	205700	101753730	5470	5470	5470	5470	0
18	20231110	205600	101753730	5470	5470	5470	5470	0
19	20231110	205500	101753730	5470	5470	5470	5470	0
20	20231110	205400	101753730	5470	5470	5470	5470	0
21	20231110	205300	101753730	5470	5470	5470	5470	0
22	20231110	205200	101753730	5470	5470	5470	5470	0
23	20231110	205100	101753730	5470	5470	5470	5470	0
24	20231110	205000	101753730	5470	5470	5470	5470	0
25	20231110	204900	101753730	5470	5470	5470	5470	0
26	20231110	204800	101753730	5470	5470	5470	5470	0
27	20231110	204700	101753730	5470	5470	5470	5470	0
28	20231110	204600	101753730	5470	5470	5470	5470	0
29	20231110	204500	101753730	5470	5470	5470	5470	0
30	20231110	204400	101753730	5470	5470	5470	5470	0
31	20231110	204300	101753730	5470	5470	5470	5470	0
32	20231110	204200	101753730	5470	5470	5470	5470	392
33	20231110	204100	101753730	5470	5470	5470	5470	0
34	20231110	204000	101753730	5470	5470	5470	5470	0
35	20231110	203900	101753730	5470	5470	5470	5470	0
36	20231110	203800	101753730	5470	5470	5470	5470	0
37	20231110	203700	101753730	5470	5470	5470	5470	0
38	20231110	203600	101753730	5470	5470	5470	5470	0
39	20231110	203500	101753730	5470	5470	5470	5470	0
40	20231110	203400	101753730	5470	5470	5470	5470	0
41	20231110	203300	101753730	5470	5470	5470	5470	0
42	20231110	203200	101753730	5470	5470	5470	5470	0
43	20231110	203100	101753730	5470	5470	5470	5470	0
44	20231110	203000	101753730	5470	5470	5470	5470	0
45	20231110	202900	101753730	5470	5470	5470	5470	0
46	20231110	202800	101753730	5470	5470	5470	5470	0
47	20231110	202700	101753730	5470	5470	5470	5470	0
48	20231110	202600	101753730	5470	5470	5470	5470	0
49	20231110	202500	101753730	5470	5470	5470	5470	0
50	20231110	202400	101753730	5470	5470	5470	5470	0
51	20231110	202300	101753730	5470	5470	5470	5470	0
52	20231110	202200	101753730	5470	5470	5470	5470	0
53	20231110	202100	101753730	5470	5470	5470	5470	0
54	20231110	202000	101753730	5470	5470	5470	5470	0
55	20231110	201900	101753730	5470	5470	5470	5470	0
56	20231110	201800	101753730	5470	5470	5470	5470	0
57	20231110	201700	101753730	5470	5470	5470	5470	0
58	20231110	201600	101753730	5470	5470	5470	5470	0
59	20231110	201500	101753730	5470	5470	5470	5470	0
60	20231110	201400	101753730	5470	5470	5470	5470	0
61	20231110	201300	101753730	5470	5470	5470	5470	0
62	20231110	201200	101753730	5470	5470	5470	5470	392
63	20231110	201100	101753730	5470	5470	5470	5470	0
64	20231110	201000	101753730	5470	5470	5470	5470	0
65	20231110	200900	101753730	5470	5470	5470	5470	0
66	20231110	200800	101753730	5470	5470	5470	5470	0
67	20231110	200700	101753730	5470	5470	5470	5470	0
68	20231110	200600	101753730	5470	5470	5470	5470	0
69	20231110	200500	101753730	5470	5470	5470	5470	0
70	20231110	200400	101753730	5470	5470	5470	5470	0
71	20231110	200300	101753730	5470	5470	5470	5470	0
72	20231110	200200	101753730	5470	5470	5470	5470	0
73	20231110	200100	101753730	5470	5470	5470	5470	0
74	20231110	200000	101753730	5470	5470	5470	5470	0
75	20231110	195900	101753730	5470	5470	5470	5470	0
76	20231110	195800	101753730	5470	5470	5470	5470	0
77	20231110	195700	101753730	5470	5470	5470	5470	0
78	20231110	195600	101753730	5470	5470	5470	5470	0
79	20231110	195500	101753730	5470	5470	5470	5470	0
80	20231110	195400	101753730	5470	5470	5470	5470	0
81	20231110	195300	101753730	5470	5470	5470	5470	0
82	20231110	195200	101753730	5470	5470	5470	5470	0
83	20231110	195100	101753730	5470	5470	5470	5470	0
84	20231110	195000	101753730	5470	5470	5470	5470	0
85	20231110	194900	101753730	5470	5470	5470	5470	0
86	20231110	194800	101753730	5470	5470	5470	5470	0
87	20231110	194700	101753730	5470	5470	5470	5470	0
88	20231110	194600	101753730	5470	5470	5470	5470	0
89	20231110	194500	101753730	5470	5470	5470	5470	0
90	20231110	194400	101753730	5470	5470	5470	5470	0
91	20231110	194300	101753730	5470	5470	5470	5470	0
92	20231110	194200	101753730	5470	5470	5470	5470	392
93	20231110	194100	101753730	5470	5470	5470	5470	0
94	20231110	194000	101753730	5470	5470	5470	5470	0
95	20231110	193900	101753730	5470	5470	5470	5470	0
96	20231110	193800	101753730	5470	5470	5470	5470	0
97	20231110	193700	101753730	5470	5470	5470	5470	0
98	20231110	193600	101753730	5470	5470	5470	5470	0
99	20231110	193500	101753730	5470	5470	5470	5470	0
100	20231110	193400	101753730	5470	5470	5470	5470	0
101	20231110	193300	101753730	5470	5470	5470	5470	0
102	20231110	193200	101753730	5470	5470	5470	5470	0
103	20231110	193100	101753730	5470	5470	5470	5470	0
104	20231110	193000	101753730	5470	5470	5470	5470	0
105	20231110	192900	101753730	5470	5470	5470	5470	0
106	20231110	192800	101753730	5470	5470	5470	5470	0
107	20231110	192700	101753730	5470	5470	5470	5470	0
108	20231110	192600	101753730	5470	5470	5470	5470	0
109	20231110	192500	101753730	5470	5470	5470	5470	0
110	20231110	192400	101753730	5470	5470	5470	5470	0
111	20231110	192300	101753730	5470	5470	5470	5470	0
112	20231110	192200	101753730	5470	5470	5470	5470	0
113	20231110	192100	101753730	5470	5470	5470	5470	0
114	20231110	192000	101753730	5470	5470	5470	5470	0
115	20231110	191900	101753730	5470	5470	5470	5470	0
116	20231110	191800	101753730	5470	5470	5470	5470	0
117	20231110	191700	101753730	5470	5470	5470	5470	0
118	20231110	191600	101753730	5470	5470	5470	5470	0
119	20231110	191500	101753730	5470	5470	5470	5470	0
120	20231110	191400	101753730	5470	5470	5470	5470	0
121	20231110	191300	101753730	5470	5470	5470	5470	0
122	20231110	191200	101753730	5470	5470	5470	5470	392
123	20231110	191100	101753730	5470	5470	5470	5470	0
124	20231110	191000	101753730	5470	5470	5470	5470	0
125	20231110	190900	101753730	5470	5470	5470	5470	0
126	20231110	190800	101753730	5470	5470	5470	5470	0
127	20231110	190700	101753730	5470	5470	5470	5470	0
128	20231110	190600	101753730	5470	5470	5470	5470	0
129	20231110	190500	101753730	5470	5470	5470	5470	0
130	20231110	190400	101753730	5470	5470	5470	5470	0
131	20231110	190300	101753730	5470	5470	5470	5470	0
132	20231110	190200	101753730	5470	5470	5470	5470	0
133	20231110	190100	101753730	5470	5470	5470	5470	0
134	20231110	190000	101753730	5470	5470	5470	5470	0
135	20231110	185900	101753730	5470	5470	5470	5470	0
136	20231110	185800	101753730	5470	5470	5470	5470	0
137	20231110	185700	101753730	5470	5470	5470	5470	0
138	20231110	185600	101753730	5470	5470	5470	5470	0
139	20231110	185500	101753730	5470	5470	5470	5470	0
140	20231110	185400	101753730	5470	5470	5470	5470	0
141	20231110	185300	101753730	5470	5470	5470	5470	0
142	20231110	185200	101753730	5470	5470	5470	5470	0
143	20231110	185100	101753730	5470	5470	5470	5470	0
144	20231110	185000	101753730	5470	5470	5470	5470	0
145	20231110	184900	101753730	5470	5470	5470	5470	0
146	20231110	184800	101753730	5470	5470	5470	5470	0
147	20231110	184700	101753730	5470	5470	5470	5470	0
148	20231110	184600	101753730	5470	5470	5470	5470	0
149	20231110	184500	101753730	5470	5470	5470	5470	0
150	20231110	184400	101753730	5470	5470	5470	5470	0
151	20231110	184300	101753730	5470	5470	5470	5470	0
152	20231110	184200	101753730	5470	5470	5470	5470	392
153	20231110	184100	101753730	5470	5470	5470	5470	0
154	20231110	184000	101753730	5470	5470	5470	5470	0
155	20231110	183900	101753730	5470	5470	5470	5470	0
156	20231110	183800	101753730	5470	5470	5470	5470	0
157	20231110	183700	101753730	5470	5470	5470	5470	0
158	20231110	183600	101753730	5470	5470	5470	5470	0
159	20231110	183500	101753730	5470	5470	5470	5470	0
160	20231110	183400	101753730	5470	5470	5470	5470	0
161	20231110	183300	101753730	5470	5470	5470	5470	0
162	20231110	183200	101753730	5470	5470	5470	5470	0
163	20231110	183100	101753730	5470	5470	5470	5470	0
164	20231110	183000	101753730	5470	5470	5470	5470	0
165	20231110	182900	101753730	5470	5470	5470	5470	0
166	20231110	182800	101753730	5470	5470	5470	5470	0
167	20231110	182700	101753730	5470	5470	5470	5470	0
168	20231110	182600	101753730	5470	5470	5470	5470	0
169	20231110	182500	101753730	5470	5470	5470	5470	0
170	20231110	182400	101753730	5470	5470	5470	5470	0
171	20231110	182300	101753730	5470	5470	5470	5470	0
172	20231110	182200	101753730	5470	5470	5470	5470	0
173	20231110	182100	101753730	5470	5470	5470	5470	0
174	20231110	182000	101753730	5470	5470	5470	5470	0
175	20231110	181900	101753730	5470	5470	5470	5470	0
176	20231110	181800	101753730	5470	5470	5470	5470	0
177	20231110	181700	101753730	5470	5470	5470	5470	0
178	20231110	181600	101753730	5470	5470	5470	5470	0
179	20231110	181500	101753730	5470	5470	5470	5470	0
180	20231110	181400	101753730	5470	5470	5470	5470	0
181	20231110	181300	101753730	5470	5470	5470	5470	0
182	20231110	181200	101753730	5470	5470	5470	5470	392
183	20231110	181100	101753730	5470	5470	5470	5470	0
184	20231110	181000	101753730	5470	5470	5470	5470	0
185	20231110	180900	101753730	5470	5470	5470	5470	0
186	20231110	180800	101753730	5470	5470	5470	5470	0
187	20231110	180700	101753730	5470	5470	5470	5470	0
188	20231110	180600	101753730	5470	5470	5470	5470	0
189	20231110	180500	101753730	5470	5470	5470	5470	0
190	20231110	180400	101753730	5470	5470	5470	5470	0
191	20231110	180300	101753730	5470	5470	5470	5470	0
192	20231110	180200	101753730	5470	5470	5470	5470	0
193	20231110	180100	101753730	5470	5470	5470	5470	0
194	20231110	180000	101753730	5470	5470	5470	5470	0
195	20231110	175900	101753730	5470	5470	5470	5470	0
196	20231110	175800	101753730	5470	5470	5470	5470	0
197	20231110	175700	101753730	5470	5470	5470	5470	0
198	20231110	175600	101753730	5470	5470	5470	5470	0
199	20231110	175500	101753730	5470	5470	5470	5470	0
200	20231110	175400	101753730	5470	5470	5470	5470	0
201	20231110	175300	101753730	5470	5470	5470	5470	0
202	20231110	175200	101753730	5470	5470	5470	5470	0
203	20231110	175100	101753730	5470	5470	5470	5470	0
204	20231110	175000	101753730	5470	5470	5470	5470	0
205	20231110	174900	101753730	5470	5470	5470	5470	0
206	20231110	174800	101753730	5470	5470	5470	5470	0
207	20231110	174700	101753730	5470	5470	5470	5470	0
208	20231110	174600	101753730	5470	5470	5470	5470	0
209	20231110	174500	101753730	5470	5470	5470	5470	0
210	20231110	174400	101753730	5470	5470	5470	5470	0
211	20231110	174300	101753730	5470	5470	5470	5470	0
212	20231110	174200	101753730	5470	5470	5470	5470	392
213	20231110	174100	101753730	5470	5470	5470	5470	0
214	20231110	174000	101753730	5470	5470	5470	5470	0
215	20231110	173900	101753730	5470	5470	5470	5470	0
216	20231110	173800	101753730	5470	5470	5470	5470	0
217	20231110	173700	101753730	5470	5470	5470	5470	0
218	20231110	173600	101753730	5470	5470	5470	5470	0
219	20231110	173500	101753730	5470	5470	5470	5470	0
220	20231110	173400	101753730	5470	5470	5470	5470	0
221	20231110	173300	101753730	5470	5470	5470	5470	0
222	20231110	173200	101753730	5470	5470	5470	5470	0
223	20231110	173100	101753730	5470	5470	5470	5470	0
224	20231110	173000	101753730	5470	5470	5470	5470	0
225	20231110	172900	101753730	5470	5470	5470	5470	0
226	20231110	172800	101753730	5470	5470	5470	5470	0
227	20231110	172700	101753730	5470	5470	5470	5470	0
228	20231110	172600	101753730	5470	5470	5470	5470	0
229	20231110	172500	101753730	5470	5470	5470	5470	0
230	20231110	172400	101753730	5470	5470	5470	5470	0
231	20231110	172300	101753730	5470	5470	5470	5470	0
232	20231110	172200	101753730	5470	5470	5470	5470	0
233	20231110	172100	101753730	5470	5470	5470	5470	0
234	20231110	172000	101753730	5470	5470	5470	5470	0
235	20231110	171900	101753730	5470	5470	5470	5470	0
236	20231110	171800	101753730	5470	5470	5470	5470	0
237	20231110	171700	101753730	5470	5470	5470	5470	0
238	20231110	171600	101753730	5470	5470	5470	5470	0
239	20231110	171500	101753730	5470	5470	5470	5470	0
240	20231110	171400	101753730	5470	5470	5470	5470	0
241	20231110	171300	101753730	5470	5470	5470	5470	0
242	20231110	171200	101753730	5470	5470	5470	5470	392
243	20231110	171100	101753730	5470	5470	5470	5470	0
244	20231110	171000	101753730	5470	5470	5470	5470	0
245	20231110	170900	101753730	5470	5470	5470	5470	0
246	20231110	170800	101753730	5470	5470	5470	5470	0
247	20231110	170700	101753730	5470	5470	5470	5470	0
248	20231110	170600	101753730	5470	5470	5470	5470	0
249	20231110	170500	101753730	5470	5470	5470	5470	0
250	20231110	170400	101753730	5470	5470	5470	5470	0
251	20231110	170300	101753730	5470	5470	5470	5470	0
252	20231110	170200	101753730	5470	5470	5470	5470	0
253	20231110	170100	101753730	5470	5470	5470	5470	0
254	20231110	170000	101753730	5470	5470	5470	5470	0
255	20231110	165900	101753730	5470	5470	5470	5470	0
256	20231110	165800	101753730	5470	5470	5470	5470	0
257	20231110	165700	101753730	5470	5470	5470	5470	0
258	20231110	165600	101753730	5470	5470	5470	5470	0
259	20231110	165500	101753730	5470	5470	5470	5470	0
260	20231110	165400	101753730	5470	5470	5470	5470	0
261	20231110	165300	101753730	5470	5470	5470	5470	0
262	20231110	165200	101753730	5470	5470	5470	5470	0
263	20231110	165100	101753730	5470	5470	5470	5470	0
264	20231110	165000	101753730	5470	5470	5470	5470	0
265	20231110	164900	101753730	5470	5470	5470	5470	0
266	20231110	164800	101753730	5470	5470	5470	5470	0
267	20231110	164700	101753730	5470	5470	5470	5470	0
268	20231110	164600	101753730	5470	5470	5470	5470	0
269	20231110	164500	101753730	5470	5470	5470	5470	0
270	20231110	164400	101753730	5470	5470	5470	5470	0
271	20231110	164300	101753730	5470	5470	5470	5470	0
272	20231110	164200	101753730	5470	5470	5470	5470	392
273	20231110	164100	101753730	5470	5470	5470	5470	0
274	20231110	164000	101753730	5470	5470	5470	5470	0
275	20231110	163900	101753730	5470	5470	5470	5470	0
276	20231110	163800	101753730	5470	5470	5470	5470	0
277	20231110	163700	101753730	5470	5470	5470	5470	0
278	20231110	163600	101753730	5470	5470	5470	5470	0
279	20231110	163500	101753730	5470	5470	5470	5470	0
280	20231110	163400	101753730	5470	5470	5470	5470	0
281	20231110	163300	101753730	5470	5470	5470	5470	0
282	20231110	163200	101753730	5470	5470	5470	5470	0
283	20231110	163100	101753730	5470	5470	5470	5470	0
284	20231110	163000	101753730	5470	5470	5470	5470	0
285	20231110	162900	101753730	5470	5470	5470	5470	0
286	20231110	162800	101753730	5470	5470	5470	5470	0
287	20231110	162700	101753730	5470	5470	5470	5470	0
288	20231110	162600	101753730	5470	5470	5470	5470	0
289	20231110	162500	101753730	5470	5470	5470	5470	0
290	20231110	162400	101753730	5470	5470	5470	5470	0
291	20231110	162300	101753730	5470	5470	5470	5470	0
292	20231110	162200	101753730	5470	5470	5470	5470	0
293	20231110	162100	101753730	5470	5470	5470	5470	0
294	20231110	162000	101753730	5470	5470	5470	5470	0
295	20231110	161900	101753730	5470	5470	5470	5470	0
296	20231110	161800	101753730	5470	5470	5470	5470	0
297	20231110	161700	101753730	5470	5470	5470	5470	0
298	20231110	161600	101753730	5470	5470	5470	5470	0
299	20231110	161500	101753730	5470	5470	5470	5470	0
300	20231110	161400	101753730	5470	5470	5470	5470	0
301	20231110	161300	101753730	5470	5470	5470	5470	0
302	20231110	161200	101753730	5470	5470	5470	5470	392
303	20231110	161100	101753730	5470	5470	5470	5470	0
304	20231110	161000	101753730	5470	5470	5470	5470	0
305	20231110	160900	101753730	5470	5470	5470	5470	0
306	20231110	160800	101753730	5470	5470	5470	5470	0
307	20231110	160700	101753730	5470	5470	5470	5470	0
308	20231110	160600	101753730	5470	5470	5470	5470	0
309	20231110	160500	101753730	5470	5470	5470	5470	0
310	20231110	160400	101753730	5470	5470	5470	5470	0
311	20231110	160300	101753730	5470	5470	5470	5470	0
312	20231110	160200	101753730	5470	5470	5470	5470	0
313	20231110	160100	101753730	5470	5470	5470	5470	0
314	20231110	160000	101753730	5470	5470	5470	5470	0
315	20231110	155900	101753730	5470	5470	5470	5470	0
316	20231110	155800	101753730	5470	5470	5470	5470	0
317	20231110	155700	101753730	5470	5470	5470	5470	0
318	20231110	155600	101753730	5470	5470	5470	5470	0
319	20231110	155500	101753730	5470	5470	5470	5470	0
320	20231110	155400	101753730	5470	5470	5470	5470	0
321	20231110	155300	101753730	5470	5470	5470	5470	0
322	20231110	155200	101753730	5470	5470	5470	5470	0
323	20231110	155100	101753730	5470	5470	5470	5470	0
324	20231110	155000	101753730	5470	5470	5470	5470	0
325	20231110	154900	101753730	5470	5470	5470	5470	0
326	20231110	154800	101753730	5470	5470	5470	5470	0
327	20231110	154700	101753730	5470	5470	5470	5470	0
328	20231110	154600	101753730	5470	5470	5470	5470	0
329	20231110	154500	101753730	5470	5470	5470	5470	0
330	20231110	154400	101753730	5470	5470	5470	5470	0
331	20231110	154300	101753730	5470	5470	5470	5470	0
332	20231110	154200	101753730	5470	5470	5470	5470	392
333	20231110	154100	101753730	5470	5470	5470	5470	0
334	20231110	154000	101753730	5470	5470	5470	5470	0
335	20231110	153900	101753730	5470	5470	5470	5470	0
336	20231110	153800	101753730	5470	5470	5470	5470	0
337	20231110	153700	101753730	5470	5470	5470	5470	0
338	20231110	153600	101753730	5470	5470	5470	5470	0
339	20231110	153500	101753730	5470	5470	5470	5470	0
340	20231110	153400	101753730	5470	5470	5470	5470	0
341	20231110	153300	101753730	5470	5470	5470	5470	0
342	20231110	153200	101753730	5470	5470	5470	5470	0
343	20231110	153100	101753730	5470	5470	5470	5470	0
344	20231110	153000	101753730	5470	5470	5470	5470	392
345	20231110	152900	99609490	5460	5460	5460	5460	0
346	20231110	152800	99609490	5460	5460	5460	5460	0
347	20231110	152700	99609490	5460	5460	5460	5460	0
348	20231110	152600	99609490	5460	5460	5460	5460	0
349	20231110	152500	99609490	5460	5460	5460	5460	0
350	20231110	152400	99609490	5460	5460	5460	5460	0
351	20231110	152300	99609490	5460	5460	5460	5460	0
352	20231110	152200	99609490	5460	5460	5460	5460	0
353	20231110	152100	99609490	5460	5460	5460	5460	0
354	20231110	152000	99609490	5460	5460	5460	5460	0
355	20231110	151900	99609490	5460	5460	5460	5440	229
356	20231110	151800	98361050	5460	5470	5470	5450	226
357	20231110	151700	97126740	5470	5470	5470	5470	49
358	20231110	151600	96858710	5470	5470	5470	5460	54
359	20231110	151500	96563510	5470	5470	5470	5460	90
360	20231110	151400	96071270	5470	5470	5470	5470	35
361	20231110	151300	95879820	5460	5470	5470	5460	76
362	20231110	151200	95464360	5460	5470	5470	5460	62
363	20231110	151100	95125490	5460	5470	5470	5460	92
364	20231110	151000	94622330	5460	5470	5470	5460	70
365	20231110	150900	94239790	5470	5470	5470	5460	73
366	20231110	150800	93840710	5470	5470	5470	5470	35
367	20231110	150700	93649260	5460	5470	5470	5460	43
368	20231110	150600	93414140	5470	5460	5470	5460	237
369	20231110	150500	92119280	5470	5470	5470	5470	52
370	20231110	150400	91834840	5470	5460	5470	5460	42
371	20231110	150300	91605190	5470	5460	5470	5460	81
372	20231110	150200	91162570	5470	5470	5470	5460	44
373	20231110	150100	90921990	5470	5470	5470	5460	414
374	20231110	150000	88660530	5470	5470	5470	5470	34
375	20231110	145900	88474550	5470	5470	5470	5470	43
376	20231110	145800	88239340	5470	5440	5470	5440	37
377	20231110	145700	88037170	5460	5460	5460	5460	88
378	20231110	145600	87556690	5450	5460	5460	5450	56
379	20231110	145500	87251150	5460	5470	5470	5460	156
380	20231110	145400	86399020	5470	5470	5470	5470	34
381	20231110	145300	86213040	5470	5470	5470	5470	49
382	20231110	145200	85945010	5470	5470	5470	5470	36
383	20231110	145100	85748090	5470	5470	5470	5440	54
384	20231110	145000	85453310	5470	5470	5470	5470	35
385	20231110	144900	85261860	5470	5460	5470	5460	51
386	20231110	144800	84983250	5460	5460	5460	5450	85
387	20231110	144700	84519160	5460	5460	5460	5460	35
388	20231110	144600	84328060	5460	5460	5460	5450	125
389	20231110	144500	83645670	5460	5460	5460	5460	194
390	20231110	144400	82586430	5460	5460	5460	5460	34
391	20231110	144300	82400790	5460	5460	5460	5460	35
392	20231110	144200	82209690	5460	5450	5460	5450	104
393	20231110	144100	81642030	5460	5460	5460	5460	48
394	20231110	144000	81379950	5460	5460	5460	5460	45
395	20231110	143900	81134250	5460	5460	5460	5460	37
396	20231110	143800	80932230	5460	5460	5460	5450	50
397	20231110	143700	80659240	5460	5460	5460	5460	84
398	20231110	143600	80200600	5460	5460	5460	5450	58
399	20231110	143500	79884130	5460	5460	5460	5460	33
400	20231110	143400	79703950	5460	5460	5460	5460	51
401	20231110	143300	79425490	5460	5460	5460	5460	34
402	20231110	143200	79239850	5460	5460	5460	5460	34
403	20231110	143100	79054210	5460	5460	5460	5460	35
404	20231110	143000	78863110	5460	5460	5460	5440	143
405	20231110	142900	78084030	5450	5450	5450	5450	209
406	20231110	142800	76944980	5450	5450	5450	5450	70
407	20231110	142700	76563480	5450	5450	5450	5440	329
408	20231110	142600	74771450	5450	5450	5450	5450	0
409	20231110	142500	74771450	5450	5450	5450	5450	153
410	20231110	142400	73937600	5460	5460	5460	5460	0
411	20231110	142300	73937600	5460	5460	5460	5460	50
412	20231110	142200	73664600	5450	5450	5450	5450	140
413	20231110	142100	72901600	5450	5450	5450	5450	0
414	20231110	142000	72901600	5450	5450	5450	5450	0
415	20231110	141900	72901600	5450	5450	5450	5450	0
416	20231110	141800	72901600	5450	5450	5450	5450	50
417	20231110	141700	72629100	5440	5440	5440	5440	19
418	20231110	141600	72525740	5450	5450	5450	5450	0
419	20231110	141500	72525740	5450	5450	5450	5450	0
420	20231110	141400	72525740	5450	5450	5450	5450	50
421	20231110	141300	72253240	5440	5440	5440	5440	0
422	20231110	141200	72253240	5440	5440	5440	5440	0
423	20231110	141100	72253240	5440	5440	5440	5440	19
424	20231110	141000	72149880	5450	5450	5450	5450	0
425	20231110	140900	72149880	5450	5450	5450	5450	50
426	20231110	140800	71877380	5440	5440	5440	5440	0
427	20231110	140700	71877380	5440	5440	5440	5440	0
428	20231110	140600	71877380	5440	5440	5440	5440	19
429	20231110	140500	71774020	5450	5450	5450	5450	0
430	20231110	140400	71774020	5450	5450	5450	5450	50
431	20231110	140300	71501520	5440	5440	5440	5440	0
432	20231110	140200	71501520	5440	5440	5440	5440	0
433	20231110	140100	71501520	5440	5450	5450	5440	54
434	20231110	140000	71207440	5440	5450	5450	5440	548
435	20231110	135900	68225840	5450	5450	5450	5450	2
436	20231110	135800	68214940	5450	5450	5450	5450	3
437	20231110	135700	68198590	5450	5470	5470	5450	32
438	20231110	135600	68024170	5450	5450	5450	5450	19
439	20231110	135500	67920620	5450	5450	5450	5450	0
440	20231110	135400	67920620	5450	5450	5450	5450	5
441	20231110	135300	67893370	5450	5450	5450	5450	0
442	20231110	135200	67893370	5450	5450	5450	5450	45
443	20231110	135100	67648120	5440	5440	5440	5440	0
444	20231110	135000	67648120	5440	5440	5440	5440	0
445	20231110	134900	67648120	5440	5440	5440	5440	19
446	20231110	134800	67544760	5450	5450	5450	5450	0
447	20231110	134700	67544760	5450	5450	5450	5450	0
448	20231110	134600	67544760	5450	5450	5450	5450	0
449	20231110	134500	67544760	5450	5460	5460	5450	176
450	20231110	134400	66585060	5450	5450	5450	5450	0
451	20231110	134300	66585060	5450	5450	5450	5450	21
452	20231110	134200	66470610	5460	5460	5460	5460	0
453	20231110	134100	66470610	5460	5460	5460	5460	0
454	20231110	134000	66470610	5460	5450	5460	5450	68
455	20231110	133900	66099510	5450	5450	5450	5450	0
456	20231110	133800	66099510	5450	5450	5450	5450	0
457	20231110	133700	66099510	5450	5450	5450	5450	136
458	20231110	133600	65358310	5450	5450	5450	5450	50
459	20231110	133500	65085810	5440	5440	5440	5440	0
460	20231110	133400	65085810	5440	5440	5440	5440	0
461	20231110	133300	65085810	5440	5440	5440	5440	0
462	20231110	133200	65085810	5440	5440	5440	5440	0
463	20231110	133100	65085810	5440	5450	5450	5440	74
464	20231110	133000	64682730	5450	5450	5450	5450	0
465	20231110	132900	64682730	5450	5450	5450	5450	0
466	20231110	132800	64682730	5450	5450	5450	5450	0
467	20231110	132700	64682730	5450	5450	5450	5450	0
468	20231110	132600	64682730	5450	5450	5450	5450	50
469	20231110	132500	64410230	5440	5440	5440	5440	20
470	20231110	132400	64301430	5450	5450	5450	5450	4
471	20231110	132300	64279630	5450	5450	5450	5450	0
472	20231110	132200	64279630	5450	5450	5450	5450	0
473	20231110	132100	64279630	5450	5450	5450	5450	50
474	20231110	132000	64007130	5450	5450	5450	5450	0
475	20231110	131900	64007130	5450	5450	5450	5450	0
476	20231110	131800	64007130	5450	5450	5450	5450	0
477	20231110	131700	64007130	5450	5450	5450	5450	50
478	20231110	131600	63734630	5440	5440	5440	5440	0
479	20231110	131500	63734630	5440	5440	5440	5440	0
480	20231110	131400	63734630	5440	5440	5440	5440	20
481	20231110	131300	63625830	5450	5450	5450	5450	0
482	20231110	131200	63625830	5450	5450	5450	5450	50
483	20231110	131100	63353330	5440	5440	5440	5440	0
484	20231110	131000	63353330	5440	5440	5440	5440	0
485	20231110	130900	63353330	5440	5440	5440	5440	0
486	20231110	130800	63353330	5440	5440	5440	5440	0
487	20231110	130700	63353330	5440	5450	5450	5440	72
488	20231110	130600	62961150	5450	5450	5450	5450	0
489	20231110	130500	62961150	5450	5450	5450	5450	0
490	20231110	130400	62961150	5450	5450	5450	5450	0
491	20231110	130300	62961150	5450	5450	5450	5450	41
492	20231110	130200	62737700	5450	5460	5460	5450	131
493	20231110	130100	62023250	5460	5460	5460	5460	13
494	20231110	130000	61952270	5460	5450	5460	5450	171
495	20231110	125900	61020050	5460	5460	5460	5460	0
496	20231110	125800	61020050	5460	5460	5460	5460	95
497	20231110	125700	60501350	5450	5450	5450	5450	215
498	20231110	125600	59329600	5460	5460	5460	5460	6
499	20231110	125500	59296840	5450	5460	5460	5450	20
500	20231110	125400	59187830	5460	5460	5460	5460	61
501	20231110	125300	58854770	5460	5460	5460	5460	50
502	20231110	125200	58581770	5450	5450	5450	5450	0
503	20231110	125100	58581770	5450	5450	5450	5450	0
504	20231110	125000	58581770	5450	5450	5450	5450	0
505	20231110	124900	58581770	5450	5450	5450	5450	20
506	20231110	124800	58472770	5460	5460	5460	5460	50
507	20231110	124700	58199770	5460	5460	5460	5460	127
508	20231110	124600	57506350	5460	5460	5460	5460	0
509	20231110	124500	57506350	5460	5460	5460	5460	0
510	20231110	124400	57506350	5460	5460	5460	5460	0
511	20231110	124300	57506350	5460	5470	5470	5460	69
512	20231110	124200	57129110	5460	5460	5460	5460	0
513	20231110	124100	57129110	5460	5460	5460	5460	0
514	20231110	124000	57129110	5460	5460	5460	5460	0
515	20231110	123900	57129110	5460	5460	5460	5460	20
516	20231110	123800	57019910	5470	5470	5470	5470	50
517	20231110	123700	56746410	5470	5470	5470	5470	0
518	20231110	123600	56746410	5470	5470	5470	5470	0
519	20231110	123500	56746410	5470	5470	5470	5470	0
520	20231110	123400	56746410	5470	5470	5470	5470	50
521	20231110	123300	56472910	5470	5470	5470	5470	0
522	20231110	123200	56472910	5470	5470	5470	5470	0
523	20231110	123100	56472910	5470	5470	5470	5470	0
524	20231110	123000	56472910	5470	5470	5470	5470	0
525	20231110	122900	56472910	5470	5470	5470	5470	50
526	20231110	122800	56199410	5470	5470	5470	5470	10
527	20231110	122700	56144710	5470	5470	5470	5470	1
528	20231110	122600	56139240	5470	5470	5470	5470	0
529	20231110	122500	56139240	5470	5470	5470	5470	10
530	20231110	122400	56084540	5470	5470	5470	5470	50
531	20231110	122300	55811040	5470	5470	5470	5470	0
532	20231110	122200	55811040	5470	5470	5470	5470	0
533	20231110	122100	55811040	5470	5470	5470	5470	0
534	20231110	122000	55811040	5470	5470	5470	5470	0
535	20231110	121900	55811040	5470	5470	5470	5470	60
536	20231110	121800	55482840	5470	5470	5470	5470	0
537	20231110	121700	55482840	5470	5470	5470	5470	0
538	20231110	121600	55482840	5470	5470	5470	5470	0
539	20231110	121500	55482840	5470	5470	5470	5470	50
540	20231110	121400	55209340	5460	5460	5460	5460	0
541	20231110	121300	55209340	5460	5460	5460	5460	0
542	20231110	121200	55209340	5460	5460	5460	5460	1
543	20231110	121100	55203880	5470	5470	5470	5470	0
544	20231110	121000	55203880	5470	5470	5470	5470	50
545	20231110	120900	54930380	5470	5470	5470	5470	45
546	20231110	120800	54684230	5470	5470	5470	5470	0
547	20231110	120700	54684230	5470	5470	5470	5470	0
548	20231110	120600	54684230	5470	5470	5470	5470	0
549	20231110	120500	54684230	5470	5470	5470	5470	50
550	20231110	120400	54410730	5460	5460	5460	5460	0
551	20231110	120300	54410730	5460	5460	5460	5460	0
552	20231110	120200	54410730	5460	5460	5460	5460	8
553	20231110	120100	54367050	5470	5470	5470	5470	0
554	20231110	120000	54367050	5470	5470	5470	5470	50
555	20231110	115900	54093550	5470	5470	5470	5470	0
556	20231110	115800	54093550	5470	5470	5470	5470	0
557	20231110	115700	54093550	5470	5470	5470	5470	0
558	20231110	115600	54093550	5470	5470	5470	5470	50
559	20231110	115500	53820050	5460	5460	5460	5460	0
560	20231110	115400	53820050	5460	5460	5460	5460	0
561	20231110	115300	53820050	5460	5460	5460	5460	1
562	20231110	115200	53814590	5470	5470	5470	5470	0
563	20231110	115100	53814590	5470	5470	5470	5470	50
564	20231110	115000	53541090	5470	5470	5470	5470	0
565	20231110	114900	53541090	5470	5470	5470	5470	0
566	20231110	114800	53541090	5470	5470	5470	5470	0
567	20231110	114700	53541090	5470	5470	5470	5470	0
568	20231110	114600	53541090	5470	5470	5470	5470	50
569	20231110	114500	53267590	5470	5470	5470	5470	0
570	20231110	114400	53267590	5470	5460	5470	5460	3
571	20231110	114300	53251190	5460	5460	5460	5460	1
572	20231110	114200	53245730	5470	5480	5480	5470	1307
573	20231110	114100	46088510	5490	5490	5490	5490	50
574	20231110	114000	45814010	5490	5490	5490	5490	390
575	20231110	113900	43672910	5490	5490	5490	5490	0
576	20231110	113800	43672910	5490	5490	5490	5490	0
577	20231110	113700	43672910	5490	5490	5490	5490	50
578	20231110	113600	43398410	5480	5480	5480	5480	0
579	20231110	113500	43398410	5480	5480	5480	5480	0
580	20231110	113400	43398410	5480	5480	5480	5480	0
581	20231110	113300	43398410	5480	5480	5480	5480	207
582	20231110	113200	42264050	5480	5480	5480	5480	50
583	20231110	113100	41990050	5480	5480	5480	5480	0
584	20231110	113000	41990050	5480	5480	5480	5480	0
585	20231110	112900	41990050	5480	5480	5480	5480	0
586	20231110	112800	41990050	5480	5480	5480	5480	0
587	20231110	112700	41990050	5480	5490	5490	5480	95
588	20231110	112600	41468950	5490	5490	5490	5490	0
589	20231110	112500	41468950	5490	5490	5490	5490	0
590	20231110	112400	41468950	5490	5490	5490	5490	0
591	20231110	112300	41468950	5490	5490	5490	5490	0
592	20231110	112200	41468950	5490	5490	5490	5490	50
593	20231110	112100	41194450	5480	5480	5480	5480	0
594	20231110	112000	41194450	5480	5480	5480	5480	0
595	20231110	111900	41194450	5480	5480	5480	5480	0
596	20231110	111800	41194450	5480	5480	5480	5480	5
597	20231110	111700	41167050	5480	5480	5480	5480	25
598	20231110	111600	41030050	5490	5490	5490	5490	0
599	20231110	111500	41030050	5490	5490	5490	5490	0
600	20231110	111400	41030050	5490	5490	5490	5490	0
601	20231110	111300	41030050	5490	5490	5490	5490	50
602	20231110	111200	40755550	5480	5480	5480	5480	0
603	20231110	111100	40755550	5480	5480	5480	5480	0
604	20231110	111000	40755550	5480	5480	5480	5480	0
605	20231110	110900	40755550	5480	5480	5480	5480	1
606	20231110	110800	40750070	5490	5490	5490	5490	50
607	20231110	110700	40475570	5480	5480	5480	5480	1
608	20231110	110600	40470090	5490	5490	5490	5490	111
609	20231110	110500	39860700	5490	5490	5490	5490	27
610	20231110	110400	39712470	5490	5490	5490	5490	1
611	20231110	110300	39706980	5500	5500	5500	5500	50
612	20231110	110200	39431980	5500	5500	5500	5500	0
613	20231110	110100	39431980	5500	5500	5500	5500	0
614	20231110	110000	39431980	5500	5500	5500	5500	0
615	20231110	105900	39431980	5500	5500	5500	5500	50
616	20231110	105800	39156980	5500	5500	5500	5500	910
617	20231110	105700	34151980	5500	5500	5500	5500	0
618	20231110	105600	34151980	5500	5500	5500	5500	0
619	20231110	105500	34151980	5500	5500	5500	5500	0
620	20231110	105400	34151980	5500	5500	5500	5500	60
621	20231110	105300	33821980	5500	5500	5500	5500	0
622	20231110	105200	33821980	5500	5500	5500	5500	0
623	20231110	105100	33821980	5500	5500	5500	5500	19
624	20231110	105000	33717480	5500	5500	5500	5500	0
625	20231110	104900	33717480	5500	5500	5500	5500	50
626	20231110	104800	33442480	5490	5490	5490	5490	0
627	20231110	104700	33442480	5490	5490	5490	5490	0
628	20231110	104600	33442480	5490	5490	5490	5490	0
629	20231110	104500	33442480	5490	5490	5490	5490	1
630	20231110	104400	33436990	5500	5500	5500	5500	60
631	20231110	104300	33106990	5490	5490	5490	5490	0
632	20231110	104200	33106990	5490	5490	5490	5490	1000
633	20231110	104100	27616990	5490	5490	5490	5490	870
634	20231110	104000	22840690	5490	5490	5490	5490	50
635	20231110	103900	22566190	5490	5490	5490	5490	0
636	20231110	103800	22566190	5490	5490	5490	5490	0
637	20231110	103700	22566190	5490	5490	5490	5490	0
638	20231110	103600	22566190	5490	5490	5490	5490	1
639	20231110	103500	22560700	5490	5490	5490	5490	50
640	20231110	103400	22286200	5480	5480	5480	5480	1
641	20231110	103300	22280720	5490	5490	5490	5490	0
642	20231110	103200	22280720	5490	5490	5490	5490	0
643	20231110	103100	22280720	5490	5490	5490	5490	0
644	20231110	103000	22280720	5490	5490	5490	5490	50
645	20231110	102900	22006220	5490	5490	5490	5490	0
646	20231110	102800	22006220	5490	5490	5490	5490	0
647	20231110	102700	22006220	5490	5490	5490	5490	0
648	20231110	102600	22006220	5490	5490	5490	5490	0
649	20231110	102500	22006220	5490	5490	5490	5490	50
650	20231110	102400	21731720	5480	5480	5480	5480	300
651	20231110	102300	20087720	5490	5490	5490	5490	0
652	20231110	102200	20087720	5490	5490	5490	5490	0
653	20231110	102100	20087720	5490	5490	5490	5490	50
654	20231110	102000	19813220	5480	5480	5480	5480	0
655	20231110	101900	19813220	5480	5480	5480	5480	0
656	20231110	101800	19813220	5480	5480	5480	5480	58
657	20231110	101700	19495380	5480	5480	5480	5480	0
658	20231110	101600	19495380	5480	5480	5480	5480	50
659	20231110	101500	19221380	5480	5480	5480	5480	3
660	20231110	101400	19204940	5480	5480	5480	5480	0
661	20231110	101300	19204940	5480	5480	5480	5480	817
662	20231110	101200	14727780	5480	5480	5480	5480	0
663	20231110	101100	14727780	5480	5480	5480	5480	50
664	20231110	101000	14453780	5480	5480	5480	5480	0
665	20231110	100900	14453780	5480	5480	5480	5480	0
666	20231110	100800	14453780	5480	5480	5480	5480	5
667	20231110	100700	14426380	5480	5480	5480	5480	0
668	20231110	100600	14426380	5480	5480	5480	5480	50
669	20231110	100500	14152380	5480	5480	5480	5480	0
670	20231110	100400	14152380	5480	5480	5480	5480	0
671	20231110	100300	14152380	5480	5480	5480	5480	0
672	20231110	100200	14152380	5480	5480	5480	5480	50
673	20231110	100100	13878380	5480	5480	5480	5480	3
674	20231110	100000	13861940	5480	5480	5480	5480	0
675	20231110	095900	13861940	5480	5480	5480	5480	0
676	20231110	095800	13861940	5480	5480	5480	5480	0
677	20231110	095700	13861940	5480	5480	5480	5480	50
678	20231110	095600	13587940	5480	5480	5480	5480	2
679	20231110	095500	13576980	5480	5480	5480	5480	8
680	20231110	095400	13533140	5480	5480	5480	5480	0
681	20231110	095300	13533140	5480	5480	5480	5480	0
682	20231110	095200	13533140	5480	5480	5480	5480	50
683	20231110	095100	13259140	5480	5480	5480	5480	0
684	20231110	095000	13259140	5480	5480	5480	5480	0
685	20231110	094900	13259140	5480	5480	5480	5480	1
686	20231110	094800	13253660	5480	5480	5480	5480	0
687	20231110	094700	13253660	5480	5470	5480	5470	52
688	20231110	094600	12968720	5470	5470	5470	5470	0
689	20231110	094500	12968720	5470	5470	5470	5470	0
690	20231110	094400	12968720	5470	5470	5470	5470	0
691	20231110	094300	12968720	5470	5470	5470	5470	0
692	20231110	094200	12968720	5470	5480	5480	5470	51
693	20231110	094100	12689250	5480	5480	5480	5480	13
694	20231110	094000	12618010	5480	5480	5480	5480	0
695	20231110	093900	12618010	5480	5480	5480	5480	0
696	20231110	093800	12618010	5480	5480	5480	5480	0
697	20231110	093700	12618010	5480	5480	5480	5480	8
698	20231110	093600	12574170	5480	5480	5480	5480	0
699	20231110	093500	12574170	5480	5480	5480	5480	0
700	20231110	093400	12574170	5480	5480	5480	5480	1043
701	20231110	093300	6858530	5480	5480	5480	5480	4
702	20231110	093200	6836610	5480	5480	5480	5480	5
703	20231110	093100	6809210	5490	5480	5490	5480	17
704	20231110	093000	6715940	5450	5450	5450	5450	111
705	20231110	092900	6110990	5480	5480	5480	5480	0
706	20231110	092800	6110990	5480	5480	5480	5480	200
707	20231110	092700	5014990	5490	5490	5490	5490	0
708	20231110	092600	5014990	5490	5490	5490	5490	0
709	20231110	092500	5014990	5490	5490	5490	5490	0
710	20231110	092400	5014990	5490	5490	5490	5490	0
711	20231110	092300	5014990	5490	5490	5490	5490	0
712	20231110	092200	5014990	5490	5490	5490	5490	0
713	20231110	092100	5014990	5490	5490	5490	5490	0
714	20231110	092000	5014990	5490	5460	5490	5460	292
715	20231110	091900	3415280	5460	5460	5460	5460	103
716	20231110	091800	2852900	5430	5430	5430	5430	0
717	20231110	091700	2852900	5430	5430	5430	5430	0
718	20231110	091600	2852900	5430	5430	5430	5430	0
719	20231110	091500	2852900	5430	5430	5430	5430	0
720	20231110	091400	2852900	5430	5430	5430	5430	0
721	20231110	091300	2852900	5430	5430	5430	5430	0
722	20231110	091200	2852900	5430	5430	5430	5430	0
723	20231110	091100	2852900	5430	5430	5430	5430	0
724	20231110	091000	2852900	5430	5430	5430	5430	0
725	20231110	090900	2852900	5430	5430	5430	5430	137
726	20231110	090800	2108990	5430	5430	5430	5430	0
727	20231110	090700	2108990	5430	5430	5430	5430	0
728	20231110	090600	2108990	5430	5430	5430	5430	30
729	20231110	090500	1946090	5430	5460	5460	5430	201
730	20231110	090400	849230	5470	5450	5470	5450	56
731	20231110	090300	543000	5430	5430	5430	5430	0
732	20231110	090200	543000	5430	5430	5430	5430	0
733	20231110	090100	543000	5430	5430	5430	5430	0
734	20231110	090000	543000	5430	5430	5430	5430	100