KissMeData/019540/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190300	252420165	4400	4400	4400	4400	1458
3	20231110	190200	252420165	4400	4400	4400	4400	0
4	20231110	190100	252420165	4400	4400	4400	4400	0
5	20231110	190000	252420165	4400	4400	4400	4400	0
6	20231110	185900	252420165	4400	4400	4400	4400	0
7	20231110	185800	252420165	4400	4400	4400	4400	0
8	20231110	185700	252420165	4400	4400	4400	4400	0
9	20231110	185600	252420165	4400	4400	4400	4400	0
10	20231110	185500	252420165	4400	4400	4400	4400	0
11	20231110	185400	252420165	4400	4400	4400	4400	0
12	20231110	185300	252420165	4400	4400	4400	4400	0
13	20231110	185200	252420165	4400	4400	4400	4400	0
14	20231110	185100	252420165	4400	4400	4400	4400	0
15	20231110	185000	252420165	4400	4400	4400	4400	0
16	20231110	184900	252420165	4400	4400	4400	4400	0
17	20231110	184800	252420165	4400	4400	4400	4400	0
18	20231110	184700	252420165	4400	4400	4400	4400	0
19	20231110	184600	252420165	4400	4400	4400	4400	0
20	20231110	184500	252420165	4400	4400	4400	4400	0
21	20231110	184400	252420165	4400	4400	4400	4400	0
22	20231110	184300	252420165	4400	4400	4400	4400	0
23	20231110	184200	252420165	4400	4400	4400	4400	0
24	20231110	184100	252420165	4400	4400	4400	4400	0
25	20231110	184000	252420165	4400	4400	4400	4400	0
26	20231110	183900	252420165	4400	4400	4400	4400	0
27	20231110	183800	252420165	4400	4400	4400	4400	0
28	20231110	183700	252420165	4400	4400	4400	4400	0
29	20231110	183600	252420165	4400	4400	4400	4400	0
30	20231110	183500	252420165	4400	4400	4400	4400	0
31	20231110	183400	252420165	4400	4400	4400	4400	0
32	20231110	183300	252420165	4400	4400	4400	4400	1458
33	20231110	183200	252420165	4400	4400	4400	4400	0
34	20231110	183100	252420165	4400	4400	4400	4400	0
35	20231110	183000	252420165	4400	4400	4400	4400	0
36	20231110	182900	252420165	4400	4400	4400	4400	0
37	20231110	182800	252420165	4400	4400	4400	4400	0
38	20231110	182700	252420165	4400	4400	4400	4400	0
39	20231110	182600	252420165	4400	4400	4400	4400	0
40	20231110	182500	252420165	4400	4400	4400	4400	0
41	20231110	182400	252420165	4400	4400	4400	4400	0
42	20231110	182300	252420165	4400	4400	4400	4400	0
43	20231110	182200	252420165	4400	4400	4400	4400	0
44	20231110	182100	252420165	4400	4400	4400	4400	0
45	20231110	182000	252420165	4400	4400	4400	4400	0
46	20231110	181900	252420165	4400	4400	4400	4400	0
47	20231110	181800	252420165	4400	4400	4400	4400	0
48	20231110	181700	252420165	4400	4400	4400	4400	0
49	20231110	181600	252420165	4400	4400	4400	4400	0
50	20231110	181500	252420165	4400	4400	4400	4400	0
51	20231110	181400	252420165	4400	4400	4400	4400	0
52	20231110	181300	252420165	4400	4400	4400	4400	0
53	20231110	181200	252420165	4400	4400	4400	4400	0
54	20231110	181100	252420165	4400	4400	4400	4400	0
55	20231110	181000	252420165	4400	4400	4400	4400	0
56	20231110	180900	252420165	4400	4400	4400	4400	0
57	20231110	180800	252420165	4400	4400	4400	4400	0
58	20231110	180700	252420165	4400	4400	4400	4400	0
59	20231110	180600	252420165	4400	4400	4400	4400	0
60	20231110	180500	252420165	4400	4400	4400	4400	0
61	20231110	180400	252420165	4400	4400	4400	4400	0
62	20231110	180300	252420165	4400	4400	4400	4400	1458
63	20231110	180200	252420165	4400	4400	4400	4400	0
64	20231110	180100	252420165	4400	4400	4400	4400	0
65	20231110	180000	252420165	4400	4400	4400	4400	0
66	20231110	175900	252420165	4400	4400	4400	4400	0
67	20231110	175800	252420165	4400	4400	4400	4400	0
68	20231110	175700	252420165	4400	4400	4400	4400	0
69	20231110	175600	252420165	4400	4400	4400	4400	0
70	20231110	175500	252420165	4400	4400	4400	4400	0
71	20231110	175400	252420165	4400	4400	4400	4400	0
72	20231110	175300	252420165	4400	4400	4400	4400	0
73	20231110	175200	252420165	4400	4400	4400	4400	0
74	20231110	175100	252420165	4400	4400	4400	4400	0
75	20231110	175000	252420165	4400	4400	4400	4400	0
76	20231110	174900	252420165	4400	4400	4400	4400	0
77	20231110	174800	252420165	4400	4400	4400	4400	0
78	20231110	174700	252420165	4400	4400	4400	4400	0
79	20231110	174600	252420165	4400	4400	4400	4400	0
80	20231110	174500	252420165	4400	4400	4400	4400	0
81	20231110	174400	252420165	4400	4400	4400	4400	0
82	20231110	174300	252420165	4400	4400	4400	4400	0
83	20231110	174200	252420165	4400	4400	4400	4400	0
84	20231110	174100	252420165	4400	4400	4400	4400	0
85	20231110	174000	252420165	4400	4400	4400	4400	0
86	20231110	173900	252420165	4400	4400	4400	4400	0
87	20231110	173800	252420165	4400	4400	4400	4400	0
88	20231110	173700	252420165	4400	4400	4400	4400	0
89	20231110	173600	252420165	4400	4400	4400	4400	0
90	20231110	173500	252420165	4400	4400	4400	4400	0
91	20231110	173400	252420165	4400	4400	4400	4400	0
92	20231110	173300	252420165	4400	4400	4400	4400	1458
93	20231110	173200	252420165	4400	4400	4400	4400	0
94	20231110	173100	252420165	4400	4400	4400	4400	0
95	20231110	173000	252420165	4400	4400	4400	4400	0
96	20231110	172900	252420165	4400	4400	4400	4400	0
97	20231110	172800	252420165	4400	4400	4400	4400	0
98	20231110	172700	252420165	4400	4400	4400	4400	0
99	20231110	172600	252420165	4400	4400	4400	4400	0
100	20231110	172500	252420165	4400	4400	4400	4400	0
101	20231110	172400	252420165	4400	4400	4400	4400	0
102	20231110	172300	252420165	4400	4400	4400	4400	0
103	20231110	172200	252420165	4400	4400	4400	4400	0
104	20231110	172100	252420165	4400	4400	4400	4400	0
105	20231110	172000	252420165	4400	4400	4400	4400	0
106	20231110	171900	252420165	4400	4400	4400	4400	0
107	20231110	171800	252420165	4400	4400	4400	4400	0
108	20231110	171700	252420165	4400	4400	4400	4400	0
109	20231110	171600	252420165	4400	4400	4400	4400	0
110	20231110	171500	252420165	4400	4400	4400	4400	0
111	20231110	171400	252420165	4400	4400	4400	4400	0
112	20231110	171300	252420165	4400	4400	4400	4400	0
113	20231110	171200	252420165	4400	4400	4400	4400	0
114	20231110	171100	252420165	4400	4400	4400	4400	0
115	20231110	171000	252420165	4400	4400	4400	4400	0
116	20231110	170900	252420165	4400	4400	4400	4400	0
117	20231110	170800	252420165	4400	4400	4400	4400	0
118	20231110	170700	252420165	4400	4400	4400	4400	0
119	20231110	170600	252420165	4400	4400	4400	4400	0
120	20231110	170500	252420165	4400	4400	4400	4400	0
121	20231110	170400	252420165	4400	4400	4400	4400	0
122	20231110	170300	252420165	4400	4400	4400	4400	1458
123	20231110	170200	252420165	4400	4400	4400	4400	0
124	20231110	170100	252420165	4400	4400	4400	4400	0
125	20231110	170000	252420165	4400	4400	4400	4400	0
126	20231110	165900	252420165	4400	4400	4400	4400	0
127	20231110	165800	252420165	4400	4400	4400	4400	0
128	20231110	165700	252420165	4400	4400	4400	4400	0
129	20231110	165600	252420165	4400	4400	4400	4400	0
130	20231110	165500	252420165	4400	4400	4400	4400	0
131	20231110	165400	252420165	4400	4400	4400	4400	0
132	20231110	165300	252420165	4400	4400	4400	4400	0
133	20231110	165200	252420165	4400	4400	4400	4400	0
134	20231110	165100	252420165	4400	4400	4400	4400	0
135	20231110	165000	252420165	4400	4400	4400	4400	0
136	20231110	164900	252420165	4400	4400	4400	4400	0
137	20231110	164800	252420165	4400	4400	4400	4400	0
138	20231110	164700	252420165	4400	4400	4400	4400	0
139	20231110	164600	252420165	4400	4400	4400	4400	0
140	20231110	164500	252420165	4400	4400	4400	4400	0
141	20231110	164400	252420165	4400	4400	4400	4400	0
142	20231110	164300	252420165	4400	4400	4400	4400	0
143	20231110	164200	252420165	4400	4400	4400	4400	0
144	20231110	164100	252420165	4400	4400	4400	4400	0
145	20231110	164000	252420165	4400	4400	4400	4400	0
146	20231110	163900	252420165	4400	4400	4400	4400	0
147	20231110	163800	252420165	4400	4400	4400	4400	0
148	20231110	163700	252420165	4400	4400	4400	4400	0
149	20231110	163600	252420165	4400	4400	4400	4400	0
150	20231110	163500	252420165	4400	4400	4400	4400	0
151	20231110	163400	252420165	4400	4400	4400	4400	0
152	20231110	163300	252420165	4400	4400	4400	4400	1458
153	20231110	163200	252420165	4400	4400	4400	4400	0
154	20231110	163100	252420165	4400	4400	4400	4400	0
155	20231110	163000	252420165	4400	4400	4400	4400	0
156	20231110	162900	252420165	4400	4400	4400	4400	0
157	20231110	162800	252420165	4400	4400	4400	4400	0
158	20231110	162700	252420165	4400	4400	4400	4400	0
159	20231110	162600	252420165	4400	4400	4400	4400	0
160	20231110	162500	252420165	4400	4400	4400	4400	0
161	20231110	162400	252420165	4400	4400	4400	4400	0
162	20231110	162300	252420165	4400	4400	4400	4400	0
163	20231110	162200	252420165	4400	4400	4400	4400	0
164	20231110	162100	252420165	4400	4400	4400	4400	0
165	20231110	162000	252420165	4400	4400	4400	4400	0
166	20231110	161900	252420165	4400	4400	4400	4400	0
167	20231110	161800	252420165	4400	4400	4400	4400	0
168	20231110	161700	252420165	4400	4400	4400	4400	0
169	20231110	161600	252420165	4400	4400	4400	4400	0
170	20231110	161500	252420165	4400	4400	4400	4400	0
171	20231110	161400	252420165	4400	4400	4400	4400	0
172	20231110	161300	252420165	4400	4400	4400	4400	0
173	20231110	161200	252420165	4400	4400	4400	4400	0
174	20231110	161100	252420165	4400	4400	4400	4400	0
175	20231110	161000	252420165	4400	4400	4400	4400	0
176	20231110	160900	252420165	4400	4400	4400	4400	0
177	20231110	160800	252420165	4400	4400	4400	4400	0
178	20231110	160700	252420165	4400	4400	4400	4400	0
179	20231110	160600	252420165	4400	4400	4400	4400	0
180	20231110	160500	252420165	4400	4400	4400	4400	0
181	20231110	160400	252420165	4400	4400	4400	4400	0
182	20231110	160300	252420165	4400	4400	4400	4400	1458
183	20231110	160200	252420165	4400	4400	4400	4400	0
184	20231110	160100	252420165	4400	4400	4400	4400	0
185	20231110	160000	252420165	4400	4400	4400	4400	0
186	20231110	155900	252420165	4400	4400	4400	4400	0
187	20231110	155800	252420165	4400	4400	4400	4400	0
188	20231110	155700	252420165	4400	4400	4400	4400	0
189	20231110	155600	252420165	4400	4400	4400	4400	0
190	20231110	155500	252420165	4400	4400	4400	4400	0
191	20231110	155400	252420165	4400	4400	4400	4400	0
192	20231110	155300	252420165	4400	4400	4400	4400	0
193	20231110	155200	252420165	4400	4400	4400	4400	0
194	20231110	155100	252420165	4400	4400	4400	4400	0
195	20231110	155000	252420165	4400	4400	4400	4400	0
196	20231110	154900	252420165	4400	4400	4400	4400	0
197	20231110	154800	252420165	4400	4400	4400	4400	0
198	20231110	154700	252420165	4400	4400	4400	4400	0
199	20231110	154600	252420165	4400	4400	4400	4400	0
200	20231110	154500	252420165	4400	4400	4400	4400	0
201	20231110	154400	252420165	4400	4400	4400	4400	0
202	20231110	154300	252420165	4400	4400	4400	4400	0
203	20231110	154200	252420165	4400	4400	4400	4400	0
204	20231110	154100	252420165	4400	4400	4400	4400	0
205	20231110	154000	252420165	4400	4400	4400	4400	0
206	20231110	153900	252420165	4400	4400	4400	4400	0
207	20231110	153800	252420165	4400	4400	4400	4400	0
208	20231110	153700	252420165	4400	4400	4400	4400	0
209	20231110	153600	252420165	4400	4400	4400	4400	0
210	20231110	153500	252420165	4400	4400	4400	4400	0
211	20231110	153400	252420165	4400	4400	4400	4400	0
212	20231110	153300	252420165	4400	4400	4400	4400	1458
213	20231110	153200	252420165	4400	4400	4400	4400	0
214	20231110	153100	252420165	4400	4400	4400	4400	0
215	20231110	153000	252420165	4400	4400	4400	4400	1458
216	20231110	152900	246004965	4440	4440	4440	4440	0
217	20231110	152800	246004965	4440	4440	4440	4440	0
218	20231110	152700	246004965	4440	4440	4440	4440	0
219	20231110	152600	246004965	4440	4440	4440	4440	0
220	20231110	152500	246004965	4440	4440	4440	4440	0
221	20231110	152400	246004965	4440	4440	4440	4440	0
222	20231110	152300	246004965	4440	4440	4440	4440	0
223	20231110	152200	246004965	4440	4440	4440	4440	0
224	20231110	152100	246004965	4440	4440	4440	4440	0
225	20231110	152000	246004965	4440	4440	4440	4440	0
226	20231110	151900	246004965	4440	4440	4440	4440	24
227	20231110	151800	245898405	4435	4435	4435	4435	47
228	20231110	151700	245689960	4435	4435	4435	4435	66
229	20231110	151600	245397250	4435	4435	4435	4435	20
230	20231110	151500	245308550	4435	4430	4435	4430	110
231	20231110	151400	244821205	4425	4425	4425	4425	62
232	20231110	151300	244546855	4425	4415	4425	4415	424
233	20231110	151200	242673585	4420	4415	4420	4415	214
234	20231110	151100	241728705	4410	4405	4410	4405	717
235	20231110	151000	238569820	4405	4405	4405	4405	9
236	20231110	150900	238530175	4405	4405	4405	4405	349
237	20231110	150800	236992830	4405	4405	4405	4405	20
238	20231110	150700	236904730	4405	4405	4405	4405	966
239	20231110	150600	232649500	4405	4400	4405	4400	2290
240	20231110	150500	222563450	4400	4400	4400	4400	20
241	20231110	150400	222475450	4400	4400	4400	4400	30
242	20231110	150300	222343450	4400	4400	4400	4400	0
243	20231110	150200	222343450	4400	4400	4400	4400	87
244	20231110	150100	221960650	4400	4390	4400	4385	312
245	20231110	150000	220591930	4400	4400	4400	4400	0
246	20231110	145900	220591930	4400	4400	4400	4400	0
247	20231110	145800	220591930	4400	4400	4400	4400	35
248	20231110	145700	220437930	4400	4400	4400	4400	0
249	20231110	145600	220437930	4400	4395	4400	4395	522
250	20231110	145500	218141565	4400	4400	4400	4400	0
251	20231110	145400	218141565	4400	4400	4400	4400	3
252	20231110	145300	218128365	4400	4385	4400	4385	477
253	20231110	145200	216036660	4400	4400	4400	4400	0
254	20231110	145100	216036660	4400	4400	4400	4400	0
255	20231110	145000	216036660	4400	4400	4400	4400	0
256	20231110	144900	216036660	4400	4400	4400	4400	0
257	20231110	144800	216036660	4400	4395	4400	4395	12
258	20231110	144700	215983885	4385	4385	4385	4385	233
259	20231110	144600	214962180	4380	4380	4380	4380	0
260	20231110	144500	214962180	4380	4380	4380	4380	0
261	20231110	144400	214962180	4380	4380	4380	4380	0
262	20231110	144300	214962180	4380	4380	4380	4380	313
263	20231110	144200	213591240	4385	4385	4385	4385	6
264	20231110	144100	213564930	4385	4385	4385	4385	70
265	20231110	144000	213257980	4385	4385	4385	4385	0
266	20231110	143900	213257980	4385	4385	4385	4385	0
267	20231110	143800	213257980	4385	4385	4385	4385	20
268	20231110	143700	213170280	4385	4385	4385	4380	427
269	20231110	143600	211298650	4380	4380	4380	4380	30
270	20231110	143500	211167250	4385	4385	4385	4385	0
271	20231110	143400	211167250	4385	4385	4385	4385	0
272	20231110	143300	211167250	4385	4385	4385	4385	149
273	20231110	143200	210513885	4400	4400	4400	4400	0
274	20231110	143100	210513885	4400	4395	4400	4395	197
275	20231110	143000	209647710	4400	4385	4400	4385	348
276	20231110	142900	208121685	4400	4400	4400	4400	0
277	20231110	142800	208121685	4400	4400	4400	4400	0
278	20231110	142700	208121685	4400	4400	4400	4400	0
279	20231110	142600	208121685	4400	4380	4400	4380	327
280	20231110	142500	206689365	4390	4390	4390	4390	0
281	20231110	142400	206689365	4390	4390	4390	4390	1
282	20231110	142300	206684975	4375	4385	4385	4375	30
283	20231110	142200	206553565	4380	4380	4380	4380	0
284	20231110	142100	206553565	4380	4380	4380	4380	268
285	20231110	142000	205379725	4375	4380	4380	4375	185
286	20231110	141900	204570280	4375	4375	4375	4375	3
287	20231110	141800	204557155	4375	4385	4385	4375	21
288	20231110	141700	204465195	4385	4385	4385	4385	81
289	20231110	141600	204110010	4385	4385	4385	4385	2
290	20231110	141500	204101240	4390	4390	4390	4390	0
291	20231110	141400	204101240	4390	4385	4390	4385	132
292	20231110	141300	203522005	4395	4395	4395	4395	100
293	20231110	141200	203082505	4400	4400	4400	4400	0
294	20231110	141100	203082505	4400	4385	4400	4385	4
295	20231110	141000	203064940	4385	4380	4385	4380	91
296	20231110	140900	202666330	4375	4375	4385	4375	597
297	20231110	140800	200052485	4375	4370	4375	4370	298
298	20231110	140700	198750110	4370	4370	4370	4370	0
299	20231110	140600	198750110	4370	4370	4370	4370	0
300	20231110	140500	198750110	4370	4365	4370	4365	218
301	20231110	140400	197797515	4365	4365	4365	4365	16
302	20231110	140300	197727675	4365	4365	4365	4360	1484
303	20231110	140200	191250875	4370	4370	4370	4370	0
304	20231110	140100	191250875	4370	4370	4370	4370	62
305	20231110	140000	190979935	4385	4385	4385	4385	0
306	20231110	135900	190979935	4385	4385	4385	4385	0
307	20231110	135800	190979935	4385	4385	4385	4385	0
308	20231110	135700	190979935	4385	4385	4385	4385	35
309	20231110	135600	190826460	4375	4375	4375	4375	0
310	20231110	135500	190826460	4375	4375	4375	4375	496
311	20231110	135400	188656460	4380	4380	4380	4380	228
312	20231110	135300	187657820	4380	4380	4380	4380	17
313	20231110	135200	187583360	4385	4385	4385	4385	0
314	20231110	135100	187583360	4385	4385	4385	4385	2
315	20231110	135000	187574590	4390	4395	4395	4390	237
316	20231110	134900	186534155	4390	4390	4390	4390	0
317	20231110	134800	186534155	4390	4390	4390	4390	0
318	20231110	134700	186534155	4390	4390	4390	4390	44
319	20231110	134600	186340995	4400	4400	4400	4400	266
320	20231110	134500	185170595	4400	4405	4405	4400	267
321	20231110	134400	183995460	4410	4410	4410	4410	14
322	20231110	134300	183933720	4410	4410	4410	4410	148
323	20231110	134200	183281040	4410	4405	4410	4405	419
324	20231110	134100	181434205	4400	4400	4400	4400	79
325	20231110	134000	181086605	4400	4400	4400	4400	0
326	20231110	133900	181086605	4400	4405	4405	4400	209
327	20231110	133800	180166935	4405	4405	4405	4405	14
328	20231110	133700	180105265	4405	4385	4405	4385	371
329	20231110	133600	178476750	4390	4390	4390	4390	0
330	20231110	133500	178476750	4390	4390	4390	4390	78
331	20231110	133400	178134330	4390	4390	4390	4390	12
332	20231110	133300	178081650	4395	4395	4395	4395	0
333	20231110	133200	178081650	4395	4395	4395	4395	0
334	20231110	133100	178081650	4395	4390	4395	4390	192
335	20231110	133000	177238520	4390	4395	4395	4390	229
336	20231110	132900	176233040	4390	4390	4390	4390	0
337	20231110	132800	176233040	4390	4395	4395	4390	295
338	20231110	132700	174937915	4390	4390	4390	4390	0
339	20231110	132600	174937915	4390	4395	4395	4390	283
340	20231110	132500	173695475	4390	4380	4390	4380	330
341	20231110	132400	172249075	4380	4380	4380	4380	14
342	20231110	132300	172187755	4385	4385	4385	4385	500
343	20231110	132200	169995255	4385	4385	4385	4385	74
344	20231110	132100	169670765	4375	4375	4375	4375	0
345	20231110	132000	169670765	4375	4375	4375	4375	299
346	20231110	131900	168362640	4375	4375	4375	4375	0
347	20231110	131800	168362640	4375	4375	4375	4375	0
348	20231110	131700	168362640	4375	4375	4375	4375	600
349	20231110	131600	165737640	4375	4375	4375	4370	693
350	20231110	131500	162708480	4370	4370	4370	4370	0
351	20231110	131400	162708480	4370	4370	4370	4370	53
352	20231110	131300	162476870	4375	4375	4375	4375	266
353	20231110	131200	161313120	4380	4380	4380	4380	30
354	20231110	131100	161181720	4380	4380	4380	4380	0
355	20231110	131000	161181720	4380	4380	4380	4380	0
356	20231110	130900	161181720	4380	4380	4380	4380	0
357	20231110	130800	161181720	4380	4380	4380	4380	0
358	20231110	130700	161181720	4380	4380	4380	4380	115
359	20231110	130600	160678020	4380	4380	4380	4380	754
360	20231110	130500	157375500	4385	4385	4385	4385	0
361	20231110	130400	157375500	4385	4385	4385	4385	0
362	20231110	130300	157375500	4385	4385	4385	4385	0
363	20231110	130200	157375500	4385	4385	4385	4385	11
364	20231110	130100	157327265	4400	4400	4400	4400	0
365	20231110	130000	157327265	4400	4400	4400	4400	1
366	20231110	125900	157322865	4385	4385	4385	4385	0
367	20231110	125800	157322865	4385	4395	4395	4385	24
368	20231110	125700	157217395	4395	4395	4395	4395	251
369	20231110	125600	156114250	4385	4385	4385	4385	0
370	20231110	125500	156114250	4385	4385	4385	4385	214
371	20231110	125400	155175860	4380	4380	4380	4380	0
372	20231110	125300	155175860	4380	4380	4380	4380	0
373	20231110	125200	155175860	4380	4380	4380	4380	306
374	20231110	125100	153835580	4385	4385	4385	4385	0
375	20231110	125000	153835580	4385	4385	4385	4385	0
376	20231110	124900	153835580	4385	4385	4385	4385	0
377	20231110	124800	153835580	4385	4385	4385	4385	0
378	20231110	124700	153835580	4385	4390	4390	4385	288
379	20231110	124600	152572155	4380	4380	4380	4380	0
380	20231110	124500	152572155	4380	4380	4380	4380	227
381	20231110	124400	151577895	4375	4375	4375	4375	20
382	20231110	124300	151490395	4375	4380	4380	4375	84
383	20231110	124200	151122885	4380	4380	4380	4380	0
384	20231110	124100	151122885	4380	4380	4380	4380	0
385	20231110	124000	151122885	4380	4380	4380	4380	0
386	20231110	123900	151122885	4380	4380	4380	4375	591
387	20231110	123800	148535380	4385	4385	4385	4385	260
388	20231110	123700	147395280	4385	4385	4385	4385	142
389	20231110	123600	146772610	4390	4390	4390	4390	0
390	20231110	123500	146772610	4390	4390	4390	4390	0
391	20231110	123400	146772610	4390	4390	4390	4390	0
392	20231110	123300	146772610	4390	4390	4390	4390	0
393	20231110	123200	146772610	4390	4390	4390	4390	340
394	20231110	123100	145280010	4395	4395	4395	4395	16
395	20231110	123000	145209690	4390	4395	4395	4390	117
396	20231110	122900	144696010	4395	4395	4395	4395	0
397	20231110	122800	144696010	4395	4395	4395	4395	0
398	20231110	122700	144696010	4395	4395	4395	4395	0
399	20231110	122600	144696010	4395	4395	4395	4395	135
400	20231110	122500	144102685	4400	4395	4400	4395	563
401	20231110	122400	141628220	4390	4395	4395	4390	32
402	20231110	122300	141487585	4395	4395	4395	4395	113
403	20231110	122200	140990950	4415	4415	4415	4415	0
404	20231110	122100	140990950	4415	4415	4415	4415	0
405	20231110	122000	140990950	4415	4415	4415	4415	1
406	20231110	121900	140986535	4400	4400	4400	4400	2
407	20231110	121800	140977735	4400	4400	4400	4400	37
408	20231110	121700	140814935	4400	4400	4400	4400	39
409	20231110	121600	140643335	4390	4390	4390	4385	988
410	20231110	121500	136310525	4390	4390	4390	4390	87
411	20231110	121400	135928595	4395	4395	4395	4395	0
412	20231110	121300	135928595	4395	4395	4395	4395	0
413	20231110	121200	135928595	4395	4395	4395	4395	5
414	20231110	121100	135906620	4400	4400	4400	4400	1
415	20231110	121000	135902220	4405	4405	4405	4405	0
416	20231110	120900	135902220	4405	4405	4405	4405	0
417	20231110	120800	135902220	4405	4405	4405	4405	0
418	20231110	120700	135902220	4405	4405	4405	4405	0
419	20231110	120600	135902220	4405	4405	4405	4405	56
420	20231110	120500	135655540	4445	4445	4445	4445	0
421	20231110	120400	135655540	4445	4445	4445	4445	17
422	20231110	120300	135579975	4465	4405	4465	4405	81
423	20231110	120200	135223110	4470	4385	4470	4385	413
424	20231110	120100	133410500	4370	4400	4400	4370	1793
425	20231110	120000	125549230	4400	4400	4400	4400	1
426	20231110	115900	125544830	4400	4400	4400	4400	837
427	20231110	115800	121862030	4405	4405	4405	4405	0
428	20231110	115700	121862030	4405	4405	4405	4405	2
429	20231110	115600	121853220	4410	4410	4410	4410	20
430	20231110	115500	121765020	4405	4410	4410	4405	500
431	20231110	115400	119562020	4425	4410	4425	4410	513
432	20231110	115300	117299675	4415	4415	4415	4415	0
433	20231110	115200	117299675	4415	4415	4415	4415	342
434	20231110	115100	115789745	4415	4415	4415	4410	219
435	20231110	115000	114823660	4415	4415	4415	4415	17
436	20231110	114900	114748605	4415	4415	4415	4415	0
437	20231110	114800	114748605	4415	4415	4415	4415	757
438	20231110	114700	111406450	4415	4420	4420	4415	193
439	20231110	114600	110554285	4420	4420	4420	4420	14
440	20231110	114500	110492405	4420	4420	4420	4415	130
441	20231110	114400	109918285	4420	4420	4420	4420	0
442	20231110	114300	109918285	4420	4420	4420	4420	36
443	20231110	114200	109759165	4425	4425	4425	4425	1
444	20231110	114100	109754740	4420	4420	4420	4420	0
445	20231110	114000	109754740	4420	4420	4420	4420	387
446	20231110	113900	108044200	4420	4420	4420	4420	83
447	20231110	113800	107677340	4430	4430	4430	4430	0
448	20231110	113700	107677340	4430	4430	4430	4430	0
449	20231110	113600	107677340	4430	4430	4430	4430	0
450	20231110	113500	107677340	4430	4430	4430	4430	0
451	20231110	113400	107677340	4430	4435	4435	4430	77
452	20231110	113300	107336050	4420	4420	4420	4420	0
453	20231110	113200	107336050	4420	4420	4420	4420	0
454	20231110	113100	107336050	4420	4420	4420	4420	128
455	20231110	113000	106770290	4420	4425	4425	4420	326
456	20231110	112900	105328790	4420	4425	4425	4420	411
457	20231110	112800	103510215	4425	4425	4425	4425	62
458	20231110	112700	103235865	4430	4430	4430	4430	211
459	20231110	112600	102301135	4420	4420	4420	4420	3
460	20231110	112500	102287875	4425	4425	4425	4425	0
461	20231110	112400	102287875	4425	4435	4435	4425	1127
462	20231110	112300	97296840	4475	4475	4475	4475	0
463	20231110	112200	97296840	4475	4475	4475	4475	0
464	20231110	112100	97296840	4475	4475	4475	4475	0
465	20231110	112000	97296840	4475	4475	4475	4475	0
466	20231110	111900	97296840	4475	4475	4475	4475	0
467	20231110	111800	97296840	4475	4475	4475	4475	0
468	20231110	111700	97296840	4475	4460	4475	4460	5
469	20231110	111600	97274495	4440	4440	4440	4440	363
470	20231110	111500	95662775	4440	4440	4440	4440	750
471	20231110	111400	92332775	4440	4440	4440	4435	138
472	20231110	111300	91720155	4450	4450	4450	4450	0
473	20231110	111200	91720155	4450	4450	4450	4450	0
474	20231110	111100	91720155	4450	4450	4450	4450	1
475	20231110	111000	91715705	4450	4450	4450	4450	1
476	20231110	110900	91711255	4455	4455	4455	4455	0
477	20231110	110800	91711255	4455	4455	4455	4455	0
478	20231110	110700	91711255	4455	4455	4455	4455	50
479	20231110	110600	91488505	4465	4465	4465	4465	0
480	20231110	110500	91488505	4465	4465	4465	4465	0
481	20231110	110400	91488505	4465	4465	4465	4465	54
482	20231110	110300	91247395	4465	4465	4465	4465	1
483	20231110	110200	91242930	4470	4470	4470	4470	2
484	20231110	110100	91233990	4450	4450	4450	4450	0
485	20231110	110000	91233990	4450	4450	4450	4450	311
486	20231110	105900	89850040	4450	4450	4450	4450	0
487	20231110	105800	89850040	4450	4450	4450	4450	0
488	20231110	105700	89850040	4450	4450	4450	4450	45
489	20231110	105600	89649790	4450	4460	4460	4450	173
490	20231110	105500	88879425	4475	4475	4475	4475	0
491	20231110	105400	88879425	4475	4475	4475	4475	0
492	20231110	105300	88879425	4475	4475	4475	4475	0
493	20231110	105200	88879425	4475	4475	4475	4475	0
494	20231110	105100	88879425	4475	4475	4475	4475	0
495	20231110	105000	88879425	4475	4475	4475	4475	17
496	20231110	104900	88803350	4475	4475	4475	4475	0
497	20231110	104800	88803350	4475	4475	4475	4475	0
498	20231110	104700	88803350	4475	4475	4475	4475	1
499	20231110	104600	88798875	4450	4450	4450	4450	0
500	20231110	104500	88798875	4450	4450	4450	4450	5
501	20231110	104400	88776625	4475	4470	4475	4470	6
502	20231110	104300	88749800	4440	4440	4440	4440	0
503	20231110	104200	88749800	4440	4440	4440	4440	5
504	20231110	104100	88727600	4465	4465	4465	4465	0
505	20231110	104000	88727600	4465	4465	4465	4465	0
506	20231110	103900	88727600	4465	4465	4465	4465	0
507	20231110	103800	88727600	4465	4465	4465	4465	532
508	20231110	103700	86352220	4465	4455	4465	4455	2749
509	20231110	103600	74079975	4455	4455	4455	4455	60
510	20231110	103500	73812675	4460	4460	4460	4460	0
511	20231110	103400	73812675	4460	4460	4460	4460	0
512	20231110	103300	73812675	4460	4460	4460	4460	0
513	20231110	103200	73812675	4460	4460	4460	4460	0
514	20231110	103100	73812675	4460	4430	4460	4430	6
515	20231110	103000	73785965	4450	4455	4455	4450	90
516	20231110	102900	73385315	4470	4470	4470	4470	20
517	20231110	102800	73295915	4455	4455	4455	4455	0
518	20231110	102700	73295915	4455	4455	4455	4455	200
519	20231110	102600	72404915	4475	4475	4475	4475	0
520	20231110	102500	72404915	4475	4475	4475	4475	0
521	20231110	102400	72404915	4475	4475	4475	4475	0
522	20231110	102300	72404915	4475	4475	4475	4475	0
523	20231110	102200	72404915	4475	4475	4475	4475	0
524	20231110	102100	72404915	4475	4475	4475	4475	0
525	20231110	102000	72404915	4475	4475	4475	4475	0
526	20231110	101900	72404915	4475	4475	4475	4475	1
527	20231110	101800	72400440	4480	4480	4480	4480	0
528	20231110	101700	72400440	4480	4480	4480	4480	0
529	20231110	101600	72400440	4480	4480	4480	4480	0
530	20231110	101500	72400440	4480	4480	4480	4480	0
531	20231110	101400	72400440	4480	4455	4480	4455	34
532	20231110	101300	72248475	4480	4480	4480	4480	15
533	20231110	101200	72181275	4480	4480	4480	4480	0
534	20231110	101100	72181275	4480	4480	4480	4480	0
535	20231110	101000	72181275	4480	4475	4480	4475	12
536	20231110	100900	72127550	4480	4480	4480	4480	0
537	20231110	100800	72127550	4480	4480	4480	4480	0
538	20231110	100700	72127550	4480	4470	4480	4470	51
539	20231110	100600	71899570	4470	4470	4470	4470	0
540	20231110	100500	71899570	4470	4470	4470	4470	0
541	20231110	100400	71899570	4470	4470	4470	4470	0
542	20231110	100300	71899570	4470	4470	4470	4470	89
543	20231110	100200	71501740	4475	4475	4475	4475	0
544	20231110	100100	71501740	4475	4475	4475	4475	0
545	20231110	100000	71501740	4475	4475	4475	4475	0
546	20231110	095900	71501740	4475	4475	4475	4475	0
547	20231110	095800	71501740	4475	4475	4475	4475	11
548	20231110	095700	71452515	4500	4500	4500	4500	0
549	20231110	095600	71452515	4500	4500	4500	4500	0
550	20231110	095500	71452515	4500	4470	4500	4470	36
551	20231110	095400	71291565	4500	4465	4500	4465	157
552	20231110	095300	70590235	4455	4445	4455	4445	1495
553	20231110	095200	63938495	4445	4445	4445	4445	0
554	20231110	095100	63938495	4445	4430	4445	4430	25
555	20231110	095000	63827730	4430	4430	4430	4430	0
556	20231110	094900	63827730	4430	4430	4430	4430	222
557	20231110	094800	62844270	4440	4440	4440	4440	5
558	20231110	094700	62822070	4445	4445	4445	4445	0
559	20231110	094600	62822070	4445	4445	4445	4445	1
560	20231110	094500	62817625	4435	4435	4435	4435	41
561	20231110	094400	62635790	4445	4440	4445	4440	162
562	20231110	094300	61916325	4435	4435	4435	4435	0
563	20231110	094200	61916325	4435	4435	4435	4435	0
564	20231110	094100	61916325	4435	4430	4435	4430	63
565	20231110	094000	61636945	4430	4430	4430	4430	0
566	20231110	093900	61636945	4430	4430	4430	4430	101
567	20231110	093800	61189515	4445	4445	4445	4445	6
568	20231110	093700	61162845	4445	4430	4445	4430	124
569	20231110	093600	60613510	4445	4445	4445	4445	1
570	20231110	093500	60609065	4440	4440	4440	4440	100
571	20231110	093400	60165065	4450	4450	4450	4450	0
572	20231110	093300	60165065	4450	4450	4450	4450	0
573	20231110	093200	60165065	4450	4435	4450	4430	8
574	20231110	093100	60129595	4455	4455	4455	4455	1
575	20231110	093000	60125140	4450	4450	4450	4450	1
576	20231110	092900	60120690	4435	4435	4435	4435	206
577	20231110	092800	59207080	4435	4435	4435	4435	0
578	20231110	092700	59207080	4435	4425	4480	4425	31
579	20231110	092600	59069670	4480	4420	4480	4420	727
580	20231110	092500	55815020	4465	4435	4465	4415	2739
581	20231110	092400	43715840	4445	4475	4475	4440	555
582	20231110	092300	41248425	4450	4450	4450	4450	10
583	20231110	092200	41203925	4475	4475	4475	4475	0
584	20231110	092100	41203925	4475	4475	4475	4475	1
585	20231110	092000	41199450	4450	4450	4450	4450	0
586	20231110	091900	41199450	4450	4450	4450	4450	0
587	20231110	091800	41199450	4450	4465	4465	4450	1176
588	20231110	091700	35949175	4465	4470	4470	4465	130
589	20231110	091600	35368175	4470	4470	4470	4470	211
590	20231110	091500	34425005	4490	4485	4490	4485	100
591	20231110	091400	33976055	4490	4490	4490	4490	0
592	20231110	091300	33976055	4490	4485	4490	4485	177
593	20231110	091200	33181635	4480	4490	4490	4480	20
594	20231110	091100	33091950	4500	4500	4500	4500	0
595	20231110	091000	33091950	4500	4505	4505	4500	12
596	20231110	090900	33037910	4505	4480	4505	4450	409
597	20231110	090800	31205665	4485	4485	4485	4485	1
598	20231110	090700	31201180	4480	4470	4495	4470	1059
599	20231110	090600	26454850	4480	4465	4480	4465	206
600	20231110	090500	25534565	4485	4485	4495	4485	55
601	20231110	090400	25287410	4490	4490	4490	4490	5
602	20231110	090300	25264960	4480	4475	4480	4475	213
603	20231110	090200	24310735	4480	4465	4490	4450	737
604	20231110	090100	21013915	4485	4520	4535	4330	3490
605	20231110	090000	5670605	4525	4540	4540	4525	742