KissMeData/001450/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183400	6117476250	29400	29400	29400	29400	8560
3	20231110	183300	6117476250	29400	29400	29400	29400	0
4	20231110	183200	6117476250	29400	29400	29400	29400	0
5	20231110	183100	6117476250	29400	29400	29400	29400	0
6	20231110	183000	6117476250	29400	29400	29400	29400	0
7	20231110	182900	6117476250	29400	29400	29400	29400	0
8	20231110	182800	6117476250	29400	29400	29400	29400	0
9	20231110	182700	6117476250	29400	29400	29400	29400	0
10	20231110	182600	6117476250	29400	29400	29400	29400	0
11	20231110	182500	6117476250	29400	29400	29400	29400	0
12	20231110	182400	6117476250	29400	29400	29400	29400	0
13	20231110	182300	6117476250	29400	29400	29400	29400	0
14	20231110	182200	6117476250	29400	29400	29400	29400	0
15	20231110	182100	6117476250	29400	29400	29400	29400	0
16	20231110	182000	6117476250	29400	29400	29400	29400	0
17	20231110	181900	6117476250	29400	29400	29400	29400	0
18	20231110	181800	6117476250	29400	29400	29400	29400	0
19	20231110	181700	6117476250	29400	29400	29400	29400	0
20	20231110	181600	6117476250	29400	29400	29400	29400	0
21	20231110	181500	6117476250	29400	29400	29400	29400	0
22	20231110	181400	6117476250	29400	29400	29400	29400	0
23	20231110	181300	6117476250	29400	29400	29400	29400	0
24	20231110	181200	6117476250	29400	29400	29400	29400	0
25	20231110	181100	6117476250	29400	29400	29400	29400	0
26	20231110	181000	6117476250	29400	29400	29400	29400	0
27	20231110	180900	6117476250	29400	29400	29400	29400	0
28	20231110	180800	6117476250	29400	29400	29400	29400	0
29	20231110	180700	6117476250	29400	29400	29400	29400	0
30	20231110	180600	6117476250	29400	29400	29400	29400	0
31	20231110	180500	6117476250	29400	29400	29400	29400	0
32	20231110	180400	6117476250	29400	29400	29400	29400	8560
33	20231110	180300	6117476250	29400	29400	29400	29400	0
34	20231110	180200	6117476250	29400	29400	29400	29400	0
35	20231110	180100	6117476250	29400	29400	29400	29400	0
36	20231110	180000	6117476250	29400	29400	29400	29400	0
37	20231110	175900	6117476250	29400	29400	29400	29400	0
38	20231110	175800	6117476250	29400	29400	29400	29400	0
39	20231110	175700	6117476250	29400	29400	29400	29400	0
40	20231110	175600	6117476250	29400	29400	29400	29400	0
41	20231110	175500	6117476250	29400	29400	29400	29400	0
42	20231110	175400	6117476250	29400	29400	29400	29400	0
43	20231110	175300	6117476250	29400	29400	29400	29400	0
44	20231110	175200	6117476250	29400	29400	29400	29400	0
45	20231110	175100	6117476250	29400	29400	29400	29400	0
46	20231110	175000	6117476250	29400	29400	29400	29400	0
47	20231110	174900	6117476250	29400	29400	29400	29400	0
48	20231110	174800	6117476250	29400	29400	29400	29400	0
49	20231110	174700	6117476250	29400	29400	29400	29400	0
50	20231110	174600	6117476250	29400	29400	29400	29400	0
51	20231110	174500	6117476250	29400	29400	29400	29400	0
52	20231110	174400	6117476250	29400	29400	29400	29400	0
53	20231110	174300	6117476250	29400	29400	29400	29400	0
54	20231110	174200	6117476250	29400	29400	29400	29400	0
55	20231110	174100	6117476250	29400	29400	29400	29400	0
56	20231110	174000	6117476250	29400	29400	29400	29400	0
57	20231110	173900	6117476250	29400	29400	29400	29400	0
58	20231110	173800	6117476250	29400	29400	29400	29400	0
59	20231110	173700	6117476250	29400	29400	29400	29400	0
60	20231110	173600	6117476250	29400	29400	29400	29400	0
61	20231110	173500	6117476250	29400	29400	29400	29400	0
62	20231110	173400	6117476250	29400	29400	29400	29400	8560
63	20231110	173300	6117476250	29400	29400	29400	29400	0
64	20231110	173200	6117476250	29400	29400	29400	29400	0
65	20231110	173100	6117476250	29400	29400	29400	29400	0
66	20231110	173000	6117476250	29400	29400	29400	29400	0
67	20231110	172900	6117476250	29400	29400	29400	29400	0
68	20231110	172800	6117476250	29400	29400	29400	29400	0
69	20231110	172700	6117476250	29400	29400	29400	29400	0
70	20231110	172600	6117476250	29400	29400	29400	29400	0
71	20231110	172500	6117476250	29400	29400	29400	29400	0
72	20231110	172400	6117476250	29400	29400	29400	29400	0
73	20231110	172300	6117476250	29400	29400	29400	29400	0
74	20231110	172200	6117476250	29400	29400	29400	29400	0
75	20231110	172100	6117476250	29400	29400	29400	29400	0
76	20231110	172000	6117476250	29400	29400	29400	29400	0
77	20231110	171900	6117476250	29400	29400	29400	29400	0
78	20231110	171800	6117476250	29400	29400	29400	29400	0
79	20231110	171700	6117476250	29400	29400	29400	29400	0
80	20231110	171600	6117476250	29400	29400	29400	29400	0
81	20231110	171500	6117476250	29400	29400	29400	29400	0
82	20231110	171400	6117476250	29400	29400	29400	29400	0
83	20231110	171300	6117476250	29400	29400	29400	29400	0
84	20231110	171200	6117476250	29400	29400	29400	29400	0
85	20231110	171100	6117476250	29400	29400	29400	29400	0
86	20231110	171000	6117476250	29400	29400	29400	29400	0
87	20231110	170900	6117476250	29400	29400	29400	29400	0
88	20231110	170800	6117476250	29400	29400	29400	29400	0
89	20231110	170700	6117476250	29400	29400	29400	29400	0
90	20231110	170600	6117476250	29400	29400	29400	29400	0
91	20231110	170500	6117476250	29400	29400	29400	29400	0
92	20231110	170400	6117476250	29400	29400	29400	29400	8560
93	20231110	170300	6117476250	29400	29400	29400	29400	0
94	20231110	170200	6117476250	29400	29400	29400	29400	0
95	20231110	170100	6117476250	29400	29400	29400	29400	0
96	20231110	170000	6117476250	29400	29400	29400	29400	0
97	20231110	165900	6117476250	29400	29400	29400	29400	0
98	20231110	165800	6117476250	29400	29400	29400	29400	0
99	20231110	165700	6117476250	29400	29400	29400	29400	0
100	20231110	165600	6117476250	29400	29400	29400	29400	0
101	20231110	165500	6117476250	29400	29400	29400	29400	0
102	20231110	165400	6117476250	29400	29400	29400	29400	0
103	20231110	165300	6117476250	29400	29400	29400	29400	0
104	20231110	165200	6117476250	29400	29400	29400	29400	0
105	20231110	165100	6117476250	29400	29400	29400	29400	0
106	20231110	165000	6117476250	29400	29400	29400	29400	0
107	20231110	164900	6117476250	29400	29400	29400	29400	0
108	20231110	164800	6117476250	29400	29400	29400	29400	0
109	20231110	164700	6117476250	29400	29400	29400	29400	0
110	20231110	164600	6117476250	29400	29400	29400	29400	0
111	20231110	164500	6117476250	29400	29400	29400	29400	0
112	20231110	164400	6117476250	29400	29400	29400	29400	0
113	20231110	164300	6117476250	29400	29400	29400	29400	0
114	20231110	164200	6117476250	29400	29400	29400	29400	0
115	20231110	164100	6117476250	29400	29400	29400	29400	0
116	20231110	164000	6117476250	29400	29400	29400	29400	0
117	20231110	163900	6117476250	29400	29400	29400	29400	0
118	20231110	163800	6117476250	29400	29400	29400	29400	0
119	20231110	163700	6117476250	29400	29400	29400	29400	0
120	20231110	163600	6117476250	29400	29400	29400	29400	0
121	20231110	163500	6117476250	29400	29400	29400	29400	0
122	20231110	163400	6117476250	29400	29400	29400	29400	8560
123	20231110	163300	6117476250	29400	29400	29400	29400	0
124	20231110	163200	6117476250	29400	29400	29400	29400	0
125	20231110	163100	6117476250	29400	29400	29400	29400	0
126	20231110	163000	6117476250	29400	29400	29400	29400	0
127	20231110	162900	6117476250	29400	29400	29400	29400	0
128	20231110	162800	6117476250	29400	29400	29400	29400	0
129	20231110	162700	6117476250	29400	29400	29400	29400	0
130	20231110	162600	6117476250	29400	29400	29400	29400	0
131	20231110	162500	6117476250	29400	29400	29400	29400	0
132	20231110	162400	6117476250	29400	29400	29400	29400	0
133	20231110	162300	6117476250	29400	29400	29400	29400	0
134	20231110	162200	6117476250	29400	29400	29400	29400	0
135	20231110	162100	6117476250	29400	29400	29400	29400	0
136	20231110	162000	6117476250	29400	29400	29400	29400	0
137	20231110	161900	6117476250	29400	29400	29400	29400	0
138	20231110	161800	6117476250	29400	29400	29400	29400	0
139	20231110	161700	6117476250	29400	29400	29400	29400	0
140	20231110	161600	6117476250	29400	29400	29400	29400	0
141	20231110	161500	6117476250	29400	29400	29400	29400	0
142	20231110	161400	6117476250	29400	29400	29400	29400	0
143	20231110	161300	6117476250	29400	29400	29400	29400	0
144	20231110	161200	6117476250	29400	29400	29400	29400	0
145	20231110	161100	6117476250	29400	29400	29400	29400	0
146	20231110	161000	6117476250	29400	29400	29400	29400	0
147	20231110	160900	6117476250	29400	29400	29400	29400	0
148	20231110	160800	6117476250	29400	29400	29400	29400	0
149	20231110	160700	6117476250	29400	29400	29400	29400	0
150	20231110	160600	6117476250	29400	29400	29400	29400	0
151	20231110	160500	6117476250	29400	29400	29400	29400	0
152	20231110	160400	6117476250	29400	29400	29400	29400	8560
153	20231110	160300	6117476250	29400	29400	29400	29400	0
154	20231110	160200	6117476250	29400	29400	29400	29400	0
155	20231110	160100	6117476250	29400	29400	29400	29400	0
156	20231110	160000	6117476250	29400	29400	29400	29400	0
157	20231110	155900	6117476250	29400	29400	29400	29400	0
158	20231110	155800	6117476250	29400	29400	29400	29400	0
159	20231110	155700	6117476250	29400	29400	29400	29400	0
160	20231110	155600	6117476250	29400	29400	29400	29400	0
161	20231110	155500	6117476250	29400	29400	29400	29400	0
162	20231110	155400	6117476250	29400	29400	29400	29400	0
163	20231110	155300	6117476250	29400	29400	29400	29400	0
164	20231110	155200	6117476250	29400	29400	29400	29400	0
165	20231110	155100	6117476250	29400	29400	29400	29400	0
166	20231110	155000	6117476250	29400	29400	29400	29400	0
167	20231110	154900	6117476250	29400	29400	29400	29400	0
168	20231110	154800	6117476250	29400	29400	29400	29400	0
169	20231110	154700	6117476250	29400	29400	29400	29400	0
170	20231110	154600	6117476250	29400	29400	29400	29400	0
171	20231110	154500	6117476250	29400	29400	29400	29400	0
172	20231110	154400	6117476250	29400	29400	29400	29400	0
173	20231110	154300	6117476250	29400	29400	29400	29400	0
174	20231110	154200	6117476250	29400	29400	29400	29400	0
175	20231110	154100	6117476250	29400	29400	29400	29400	0
176	20231110	154000	6117476250	29400	29400	29400	29400	0
177	20231110	153900	6117476250	29400	29400	29400	29400	0
178	20231110	153800	6117476250	29400	29400	29400	29400	0
179	20231110	153700	6117476250	29400	29400	29400	29400	0
180	20231110	153600	6117476250	29400	29400	29400	29400	0
181	20231110	153500	6117476250	29400	29400	29400	29400	0
182	20231110	153400	6117476250	29400	29400	29400	29400	8560
183	20231110	153300	6117476250	29400	29400	29400	29400	0
184	20231110	153200	6117476250	29400	29400	29400	29400	0
185	20231110	153100	6117476250	29400	29400	29400	29400	0
186	20231110	153000	6117476250	29400	29400	29400	29400	8560
187	20231110	152900	5865812250	29400	29400	29400	29400	0
188	20231110	152800	5865812250	29400	29400	29400	29400	0
189	20231110	152700	5865812250	29400	29400	29400	29400	0
190	20231110	152600	5865812250	29400	29400	29400	29400	0
191	20231110	152500	5865812250	29400	29400	29400	29400	0
192	20231110	152400	5865812250	29400	29400	29400	29400	0
193	20231110	152300	5865812250	29400	29400	29400	29400	0
194	20231110	152200	5865812250	29400	29400	29400	29400	0
195	20231110	152100	5865812250	29400	29400	29400	29400	0
196	20231110	152000	5865812250	29400	29400	29400	29400	0
197	20231110	151900	5865812250	29400	29400	29450	29400	635
198	20231110	151800	5847131150	29450	29450	29450	29400	1476
199	20231110	151700	5803734400	29450	29450	29450	29400	2488
200	20231110	151600	5730578650	29400	29400	29450	29400	348
201	20231110	151500	5720338700	29400	29450	29450	29400	943
202	20231110	151400	5692606350	29450	29450	29450	29400	635
203	20231110	151300	5673925450	29450	29450	29450	29400	293
204	20231110	151200	5665303250	29450	29400	29450	29400	622
205	20231110	151100	5647004350	29450	29450	29450	29400	384
206	20231110	151000	5635706450	29450	29400	29450	29400	362
207	20231110	150900	5625052700	29450	29400	29450	29350	1555
208	20231110	150800	5579332150	29450	29400	29450	29350	531
209	20231110	150700	5563717200	29400	29350	29400	29350	534
210	20231110	150600	5548024200	29400	29350	29450	29350	1007
211	20231110	150500	5518422050	29400	29450	29450	29350	2902
212	20231110	150400	5433122300	29450	29450	29450	29400	395
213	20231110	150300	5421501000	29450	29450	29450	29400	420
214	20231110	150200	5409140700	29450	29450	29450	29400	393
215	20231110	150100	5397575300	29400	29450	29450	29400	433
216	20231110	150000	5384834500	29450	29450	29450	29400	308
217	20231110	145900	5375770800	29450	29450	29450	29400	165
218	20231110	145800	5370912100	29400	29450	29450	29400	115
219	20231110	145700	5367527000	29450	29450	29450	29400	177
220	20231110	145600	5362314800	29450	29400	29450	29400	259
221	20231110	145500	5354699200	29400	29350	29400	29350	1801
222	20231110	145400	5301817200	29350	29450	29450	29300	6894
223	20231110	145300	5099291200	29400	29450	29450	29400	549
224	20231110	145200	5083137700	29450	29450	29450	29400	114
225	20231110	145100	5079780750	29450	29450	29450	29400	149
226	20231110	145000	5075393150	29450	29400	29450	29350	1734
227	20231110	144900	5024413350	29400	29400	29400	29350	438
228	20231110	144800	5011536650	29400	29400	29400	29350	89
229	20231110	144700	5008920400	29400	29400	29400	29350	183
230	20231110	144600	5003540650	29400	29400	29400	29350	128
231	20231110	144500	4999777800	29400	29350	29400	29350	165
232	20231110	144400	4994929350	29350	29400	29400	29350	273
233	20231110	144300	4986903900	29400	29400	29400	29350	462
234	20231110	144200	4973321900	29400	29400	29400	29350	217
235	20231110	144100	4966943700	29400	29400	29400	29350	282
236	20231110	144000	4958653350	29400	29400	29400	29350	184
237	20231110	143900	4953248550	29400	29400	29400	29350	294
238	20231110	143800	4944606350	29400	29400	29400	29350	37
239	20231110	143700	4943518900	29350	29400	29400	29350	205
240	20231110	143600	4937494450	29400	29400	29400	29350	147
241	20231110	143500	4933178750	29400	29400	29400	29350	236
242	20231110	143400	4926243500	29400	29400	29400	29350	94
243	20231110	143300	4923481250	29400	29400	29400	29350	336
244	20231110	143200	4913611800	29350	29400	29400	29350	124
245	20231110	143100	4909969800	29400	29400	29400	29350	278
246	20231110	143000	4901797850	29400	29400	29400	29350	767
247	20231110	142900	4879285050	29350	29400	29400	29350	567
248	20231110	142800	4862623050	29400	29350	29400	29350	147
249	20231110	142700	4858303550	29400	29400	29400	29350	84
250	20231110	142600	4855836150	29400	29400	29400	29350	185
251	20231110	142500	4850398300	29400	29400	29400	29350	113
252	20231110	142400	4847076500	29400	29400	29400	29350	123
253	20231110	142300	4843462500	29400	29400	29400	29350	121
254	20231110	142200	4839907400	29350	29400	29400	29350	264
255	20231110	142100	4832152650	29350	29400	29400	29350	230
256	20231110	142000	4825397250	29400	29400	29400	29350	170
257	20231110	141900	4820399600	29400	29400	29400	29350	102
258	20231110	141800	4817403050	29400	29400	29400	29350	168
259	20231110	141700	4812464250	29400	29400	29400	29350	76
260	20231110	141600	4810230300	29400	29400	29400	29350	76
261	20231110	141500	4807996250	29400	29350	29400	29350	185
262	20231110	141400	4802559600	29400	29400	29400	29350	74
263	20231110	141300	4800384350	29400	29350	29400	29350	246
264	20231110	141200	4793152450	29400	29400	29400	29350	95
265	20231110	141100	4790361100	29400	29400	29400	29350	611
266	20231110	141000	4772415200	29400	29400	29400	29350	61
267	20231110	140900	4770622150	29400	29350	29400	29350	449
268	20231110	140800	4757434850	29400	29400	29400	29350	537
269	20231110	140700	4741647450	29400	29350	29400	29350	367
270	20231110	140600	4730858100	29400	29350	29400	29350	181
271	20231110	140500	4725543700	29400	29400	29400	29350	119
272	20231110	140400	4722045500	29400	29350	29400	29350	85
273	20231110	140300	4719546950	29400	29400	29400	29350	44
274	20231110	140200	4718253800	29400	29400	29400	29350	161
275	20231110	140100	4713522000	29400	29350	29400	29350	178
276	20231110	140000	4708295400	29400	29350	29400	29350	137
277	20231110	135900	4704267950	29400	29350	29400	29350	116
278	20231110	135800	4700859800	29400	29400	29400	29400	292
279	20231110	135700	4692275000	29350	29400	29400	29350	85
280	20231110	135600	4689776450	29350	29400	29400	29350	57
281	20231110	135500	4688102550	29350	29400	29400	29350	201
282	20231110	135400	4682199650	29350	29400	29400	29350	148
283	20231110	135300	4677848950	29400	29400	29400	29350	71
284	20231110	135200	4675762000	29350	29400	29400	29350	117
285	20231110	135100	4672322600	29350	29350	29400	29350	1721
286	20231110	135000	4621727300	29350	29400	29400	29350	96
287	20231110	134900	4618906200	29400	29400	29400	29350	173
288	20231110	134800	4613820350	29350	29400	29400	29350	46
289	20231110	134700	4612468950	29350	29400	29400	29350	282
290	20231110	134600	4604179750	29350	29400	29400	29350	117
291	20231110	134500	4600744600	29350	29400	29400	29350	58
292	20231110	134400	4599039850	29400	29400	29400	29350	80
293	20231110	134300	4596688300	29400	29400	29400	29350	421
294	20231110	134200	4584319350	29350	29400	29400	29350	28
295	20231110	134100	4583496600	29350	29400	29400	29350	134
296	20231110	134000	4579557350	29350	29400	29400	29350	76
297	20231110	133900	4577326050	29400	29350	29400	29350	148
298	20231110	133800	4572977000	29400	29400	29400	29350	147
299	20231110	133700	4568655600	29400	29400	29400	29350	42
300	20231110	133600	4567421850	29400	29400	29400	29350	120
301	20231110	133500	4563894250	29400	29400	29400	29400	18
302	20231110	133400	4563365050	29400	29400	29400	29400	147
303	20231110	133300	4559043250	29400	29400	29400	29400	119
304	20231110	133200	4555544650	29400	29400	29400	29400	155
305	20231110	133100	4550987650	29400	29400	29400	29400	9
306	20231110	133000	4550723050	29400	29400	29400	29400	151
307	20231110	132900	4546283650	29400	29400	29400	29350	97
308	20231110	132800	4543432550	29350	29400	29400	29350	131
309	20231110	132700	4539582400	29400	29400	29400	29400	52
310	20231110	132600	4538053600	29400	29400	29400	29400	53
311	20231110	132500	4536495400	29400	29400	29400	29400	145
312	20231110	132400	4532232400	29400	29400	29400	29400	63
313	20231110	132300	4530380200	29400	29400	29400	29350	233
314	20231110	132200	4523531250	29400	29400	29400	29400	96
315	20231110	132100	4520708850	29400	29400	29400	29400	138
316	20231110	132000	4516651650	29400	29400	29400	29400	111
317	20231110	131900	4513388250	29400	29350	29400	29350	203
318	20231110	131800	4507420300	29400	29400	29400	29400	67
319	20231110	131700	4505450500	29400	29400	29400	29400	200
320	20231110	131600	4499570500	29400	29400	29400	29350	248
321	20231110	131500	4492286150	29400	29400	29400	29400	115
322	20231110	131400	4488905150	29400	29400	29400	29350	223
323	20231110	131300	4482350200	29400	29400	29400	29400	76
324	20231110	131200	4480115800	29400	29400	29400	29400	176
325	20231110	131100	4474941400	29400	29400	29400	29400	58
326	20231110	131000	4473236200	29400	29400	29400	29350	168
327	20231110	130900	4468297700	29400	29350	29400	29350	107
328	20231110	130800	4465153150	29400	29400	29400	29400	339
329	20231110	130700	4455186550	29400	29400	29400	29400	42
330	20231110	130600	4453951750	29400	29400	29400	29350	221
331	20231110	130500	4447455950	29400	29400	29400	29350	58
332	20231110	130400	4445751500	29400	29400	29400	29400	217
333	20231110	130300	4439371700	29400	29400	29400	29400	75
334	20231110	130200	4437166700	29400	29400	29400	29400	74
335	20231110	130100	4434991100	29400	29400	29400	29350	208
336	20231110	130000	4428877150	29400	29400	29400	29400	113
337	20231110	125900	4425554950	29400	29400	29400	29400	178
338	20231110	125800	4420321750	29400	29400	29400	29350	163
339	20231110	125700	4415536750	29400	29400	29400	29400	225
340	20231110	125600	4408921750	29400	29400	29400	29400	59
341	20231110	125500	4407187150	29350	29400	29400	29350	385
342	20231110	125400	4395881100	29400	29400	29400	29400	54
343	20231110	125300	4394293500	29400	29400	29400	29400	214
344	20231110	125200	4388001900	29400	29400	29400	29350	29
345	20231110	125100	4387149800	29400	29400	29400	29400	49
346	20231110	125000	4385709200	29400	29400	29400	29400	132
347	20231110	124900	4381828400	29400	29400	29400	29400	85
348	20231110	124800	4379329400	29400	29400	29400	29350	959
349	20231110	124700	4351142450	29400	29350	29400	29350	94
350	20231110	124600	4348380100	29400	29450	29450	29350	3393
351	20231110	124500	4248626600	29450	29450	29450	29400	89
352	20231110	124400	4246006450	29450	29450	29450	29450	290
353	20231110	124300	4237465950	29450	29450	29450	29450	42
354	20231110	124200	4236229050	29450	29450	29450	29400	228
355	20231110	124100	4229515700	29400	29450	29450	29400	33
356	20231110	124000	4228543900	29450	29450	29450	29450	178
357	20231110	123900	4223301800	29450	29450	29450	29450	36
358	20231110	123800	4222241600	29450	29450	29450	29400	103
359	20231110	123700	4219208750	29450	29450	29450	29400	230
360	20231110	123600	4212436100	29450	29450	29450	29450	49
361	20231110	123500	4210993050	29450	29450	29450	29450	189
362	20231110	123400	4205427000	29450	29450	29450	29450	66
363	20231110	123300	4203483300	29450	29450	29450	29450	185
364	20231110	123200	4198035050	29450	29450	29450	29400	229
365	20231110	123100	4191294750	29450	29450	29450	29450	139
366	20231110	123000	4187201200	29400	29450	29450	29400	141
367	20231110	122900	4183052750	29450	29400	29450	29400	129
368	20231110	122800	4179254450	29400	29350	29450	29350	300
369	20231110	122700	4170434550	29450	29450	29450	29400	1824
370	20231110	122600	4116802400	29450	29450	29450	29400	432
371	20231110	122500	4104100300	29450	29450	29450	29400	1114
372	20231110	122400	4071345750	29450	29450	29450	29400	42
373	20231110	122300	4070110100	29450	29450	29450	29450	87
374	20231110	122200	4067547950	29450	29450	29450	29450	170
375	20231110	122100	4062541450	29450	29450	29450	29450	80
376	20231110	122000	4060185450	29450	29450	29450	29400	218
377	20231110	121900	4053768000	29450	29450	29450	29400	223
378	20231110	121800	4047200900	29450	29450	29450	29400	167
379	20231110	121700	4042284050	29450	29450	29450	29450	82
380	20231110	121600	4039869150	29450	29400	29450	29400	584
381	20231110	121500	4022697200	29400	29400	29400	29350	48
382	20231110	121400	4021286050	29400	29400	29400	29400	56
383	20231110	121300	4019639650	29400	29400	29400	29400	192
384	20231110	121200	4013994850	29400	29400	29400	29400	23
385	20231110	121100	4013318650	29400	29400	29400	29350	199
386	20231110	121000	4007469300	29400	29450	29450	29400	648
387	20231110	120900	3988416700	29400	29400	29450	29400	296
388	20231110	120800	3979712400	29450	29450	29450	29400	66
389	20231110	120700	3977769950	29450	29450	29450	29450	147
390	20231110	120600	3973440800	29450	29450	29450	29450	35
391	20231110	120500	3972410050	29450	29450	29450	29400	230
392	20231110	120400	3965640850	29400	29450	29450	29400	1217
393	20231110	120300	3929843450	29450	29400	29450	29400	911
394	20231110	120200	3903060000	29400	29400	29400	29400	54
395	20231110	120100	3901472400	29400	29400	29400	29350	127
396	20231110	120000	3897742800	29350	29350	29400	29350	376
397	20231110	115900	3886699650	29350	29350	29400	29350	346
398	20231110	115800	3876532500	29400	29350	29400	29350	60
399	20231110	115700	3874770950	29350	29400	29400	29350	110
400	20231110	115600	3871540250	29400	29350	29400	29350	85
401	20231110	115500	3869045400	29350	29350	29400	29350	123
402	20231110	115400	3865432450	29400	29400	29450	29400	2565
403	20231110	115300	3790009550	29400	29450	29450	29400	224
404	20231110	115200	3783419850	29450	29450	29450	29400	436
405	20231110	115100	3770588350	29400	29400	29450	29400	307
406	20231110	115000	3761550800	29450	29450	29450	29400	236
407	20231110	114900	3754608650	29450	29450	29450	29400	165
408	20231110	114800	3749751550	29450	29450	29450	29400	752
409	20231110	114700	3727622900	29400	29450	29450	29400	169
410	20231110	114600	3722651950	29450	29450	29450	29400	191
411	20231110	114500	3717031150	29400	29450	29450	29400	464
412	20231110	114400	3703372200	29450	29450	29450	29400	128
413	20231110	114300	3699606400	29450	29400	29450	29400	121
414	20231110	114200	3696044950	29400	29450	29450	29400	745
415	20231110	114100	3674122050	29450	29450	29450	29400	251
416	20231110	114000	3666733000	29450	29400	29450	29400	165
417	20231110	113900	3661881350	29450	29450	29450	29400	371
418	20231110	113800	3650962600	29400	29400	29450	29400	158
419	20231110	113700	3646313600	29450	29450	29450	29400	107
420	20231110	113600	3643165250	29400	29400	29450	29400	707
421	20231110	113500	3622365350	29350	29350	29400	29350	1253
422	20231110	113400	3585531350	29350	29350	29400	29350	182
423	20231110	113300	3580183100	29400	29400	29400	29350	75
424	20231110	113200	3577980550	29400	29400	29400	29350	80
425	20231110	113100	3575631100	29400	29400	29400	29350	150
426	20231110	113000	3571225450	29350	29350	29400	29350	122
427	20231110	112900	3567642800	29350	29400	29400	29350	199
428	20231110	112800	3561795400	29400	29400	29400	29350	324
429	20231110	112700	3552280050	29400	29350	29400	29350	140
430	20231110	112600	3548168300	29350	29350	29400	29350	103
431	20231110	112500	3545144950	29400	29350	29400	29350	225
432	20231110	112400	3538534750	29350	29350	29400	29350	140
433	20231110	112300	3534423450	29350	29350	29400	29350	358
434	20231110	112200	3523909100	29350	29350	29400	29350	51
435	20231110	112100	3522411500	29350	29350	29400	29350	130
436	20231110	112000	3518595950	29350	29350	29400	29350	469
437	20231110	111900	3504830300	29400	29400	29400	29350	143
438	20231110	111800	3500627850	29400	29350	29400	29350	431
439	20231110	111700	3487977500	29350	29350	29400	29300	212
440	20231110	111600	3481755350	29300	29400	29400	29300	38
441	20231110	111500	3480639950	29400	29350	29400	29300	573
442	20231110	111400	3463825150	29350	29350	29350	29300	43
443	20231110	111300	3462564950	29300	29300	29350	29300	79
444	20231110	111200	3460249500	29300	29250	29300	29250	275
445	20231110	111100	3452192800	29250	29300	29300	29250	83
446	20231110	111000	3449764350	29300	29250	29300	29200	897
447	20231110	110900	3423487550	29200	29250	29250	29200	202
448	20231110	110800	3417580950	29250	29250	29250	29200	336
449	20231110	110700	3407755500	29250	29250	29250	29200	1190
450	20231110	110600	3372999500	29250	29250	29250	29200	316
451	20231110	110500	3363759050	29250	29200	29250	29200	140
452	20231110	110400	3359665900	29200	29250	29250	29200	1385
453	20231110	110300	3319157200	29250	29300	29300	29200	3020
454	20231110	110200	3230832150	29250	29300	29300	29250	151
455	20231110	110100	3226410350	29300	29300	29350	29250	375
456	20231110	110000	3215424500	29250	29300	29350	29250	3227
457	20231110	105900	3120874200	29300	29300	29400	29300	2850
458	20231110	105800	3037365850	29400	29350	29400	29300	860
459	20231110	105700	3012126550	29350	29350	29400	29250	6583
460	20231110	105600	2819154150	29350	29350	29400	29350	102
461	20231110	105500	2816159950	29350	29350	29400	29350	60
462	20231110	105400	2814398900	29400	29350	29400	29350	94
463	20231110	105300	2811638950	29350	29400	29400	29350	204
464	20231110	105200	2805647300	29350	29350	29400	29350	410
465	20231110	105100	2793613300	29350	29400	29400	29350	166
466	20231110	105000	2788735350	29350	29400	29400	29350	37
467	20231110	104900	2787649350	29400	29450	29450	29400	757
468	20231110	104800	2765392950	29400	29350	29400	29350	503
469	20231110	104700	2750606800	29350	29350	29400	29350	140
470	20231110	104600	2746496950	29350	29350	29350	29350	63
471	20231110	104500	2744647900	29400	29400	29400	29350	65
472	20231110	104400	2742739400	29400	29450	29450	29350	561
473	20231110	104300	2726245600	29400	29400	29450	29350	348
474	20231110	104200	2716015900	29400	29450	29450	29400	138
475	20231110	104100	2711958150	29450	29450	29450	29400	577
476	20231110	104000	2694971050	29450	29450	29500	29450	795
477	20231110	103900	2671557150	29450	29450	29500	29450	122
478	20231110	103800	2667964200	29450	29500	29500	29450	87
479	20231110	103700	2665401150	29450	29500	29500	29450	397
480	20231110	103600	2653704450	29450	29450	29500	29450	1094
481	20231110	103500	2621476700	29500	29500	29500	29500	460
482	20231110	103400	2607906700	29500	29500	29500	29500	99
483	20231110	103300	2604986200	29500	29500	29500	29450	316
484	20231110	103200	2595668900	29500	29450	29500	29450	2818
485	20231110	103100	2512652550	29450	29450	29450	29450	138
486	20231110	103000	2508588450	29450	29450	29450	29450	285
487	20231110	102900	2500195200	29450	29400	29450	29400	2668
488	20231110	102800	2421732900	29400	29400	29400	29350	77
489	20231110	102700	2419471700	29350	29400	29400	29350	373
490	20231110	102600	2408511700	29400	29400	29400	29400	17
491	20231110	102500	2408011900	29400	29400	29400	29400	4
492	20231110	102400	2407894300	29350	29350	29400	29350	383
493	20231110	102300	2396639650	29400	29400	29400	29400	17
494	20231110	102200	2396139850	29350	29400	29400	29350	141
495	20231110	102100	2391996400	29400	29400	29400	29350	39
496	20231110	102000	2390851550	29300	29350	29350	29300	789
497	20231110	101900	2367702650	29350	29350	29350	29300	137
498	20231110	101800	2363683000	29300	29350	29400	29300	599
499	20231110	101700	2346116300	29350	29400	29400	29350	63
500	20231110	101600	2344267100	29350	29350	29350	29300	267
501	20231110	101500	2336433100	29400	29350	29400	29300	1005
502	20231110	101400	2306937750	29400	29400	29400	29350	203
503	20231110	101300	2300972850	29400	29350	29400	29350	57
504	20231110	101200	2299299550	29350	29400	29400	29350	43
505	20231110	101100	2298036600	29350	29400	29400	29350	97
506	20231110	101000	2295189100	29400	29400	29400	29350	114
507	20231110	100900	2291839700	29350	29400	29400	29350	46
508	20231110	100800	2290489300	29400	29400	29400	29400	0
509	20231110	100700	2290489300	29400	29350	29400	29350	1225
510	20231110	100600	2254528750	29350	29400	29400	29350	12
511	20231110	100500	2254176450	29400	29400	29400	29400	5
512	20231110	100400	2254029450	29400	29400	29400	29350	86
513	20231110	100300	2251502400	29400	29350	29400	29350	428
514	20231110	100200	2238924200	29350	29300	29400	29250	26757
515	20231110	100100	1454514900	29250	29300	29300	29250	67
516	20231110	100000	1452554400	29250	29300	29300	29250	410
517	20231110	095900	1440559300	29300	29250	29300	29250	169
518	20231110	095800	1435614200	29300	29250	29300	29250	2182
519	20231110	095700	1371790650	29200	29250	29250	29200	111
520	20231110	095600	1368545150	29250	29250	29250	29250	41
521	20231110	095500	1367345900	29250	29250	29250	29250	39
522	20231110	095400	1366205150	29200	29250	29250	29200	67
523	20231110	095300	1364246650	29250	29300	29300	29200	1038
524	20231110	095200	1333888550	29300	29300	29300	29250	136
525	20231110	095100	1329908400	29300	29250	29300	29250	454
526	20231110	095000	1316627000	29300	29250	29300	29250	179
527	20231110	094900	1311389300	29300	29300	29300	29300	39
528	20231110	094800	1310246600	29300	29300	29300	29250	282
529	20231110	094700	1301995050	29300	29250	29300	29250	267
530	20231110	094600	1294183000	29250	29300	29300	29250	822
531	20231110	094500	1270137400	29300	29300	29300	29300	40
532	20231110	094400	1268965400	29250	29300	29300	29250	64
533	20231110	094300	1267091450	29250	29300	29300	29250	310
534	20231110	094200	1258022050	29300	29300	29300	29300	37
535	20231110	094100	1256937950	29250	29300	29300	29250	102
536	20231110	094000	1253951900	29250	29300	29300	29250	98
537	20231110	093900	1251083300	29300	29250	29300	29250	208
538	20231110	093800	1244998150	29200	29250	29250	29200	234
539	20231110	093700	1238153700	29300	29250	29300	29250	1278
540	20231110	093600	1200770800	29300	29300	29300	29250	360
541	20231110	093500	1190234200	29250	29300	29300	29250	182
542	20231110	093400	1184908350	29300	29300	29300	29200	430
543	20231110	093300	1172330950	29200	29250	29300	29200	888
544	20231110	093200	1146363750	29250	29250	29300	29250	85
545	20231110	093100	1143875000	29250	29250	29250	29250	1858
546	20231110	093000	1089528500	29200	29250	29250	29200	133
547	20231110	092900	1085642900	29250	29200	29250	29200	39
548	20231110	092800	1084502200	29200	29250	29250	29200	3761
549	20231110	092700	974676550	29200	29300	29300	29200	2614
550	20231110	092600	898215000	29300	29300	29350	29300	270
551	20231110	092500	890303950	29300	29300	29300	29300	160
552	20231110	092400	885615950	29300	29300	29300	29300	1653
553	20231110	092300	837183050	29300	29300	29300	29250	206
554	20231110	092200	831153400	29300	29300	29300	29300	48
555	20231110	092100	829747000	29300	29300	29350	29300	264
556	20231110	092000	822008450	29350	29250	29350	29200	12021
557	20231110	091900	470173600	29300	29250	29300	29250	64
558	20231110	091800	468299650	29250	29400	29400	29250	4197
559	20231110	091700	345290350	29400	29400	29450	29350	805
560	20231110	091600	321629450	29400	29400	29400	29350	215
561	20231110	091500	315310000	29400	29350	29500	29300	4109
562	20231110	091400	194602000	29350	29350	29350	29300	64
563	20231110	091300	192724350	29300	29300	29350	29300	70
564	20231110	091200	190672850	29300	29300	29350	29300	93
565	20231110	091100	187946950	29300	29350	29350	29300	53
566	20231110	091000	186393050	29350	29350	29350	29300	128
567	20231110	090900	182641550	29300	29350	29350	29300	41
568	20231110	090800	181439750	29300	29350	29350	29300	110
569	20231110	090700	178216550	29300	29300	29350	29300	135
570	20231110	090600	174260950	29300	29350	29350	29300	400
571	20231110	090500	162533450	29350	29350	29350	29350	93
572	20231110	090400	159803900	29300	29400	29400	29300	68
573	20231110	090300	157809200	29300	29400	29400	29300	614
574	20231110	090200	139799300	29400	29250	29400	29250	1027
575	20231110	090100	109663850	29350	29250	29350	29150	1837
576	20231110	090000	56000900	29200	29250	29250	29200	1914