KissMeData/019660/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190400	291218287	1400	1400	1400	1400	6314
3	20231110	190300	291218287	1400	1400	1400	1400	0
4	20231110	190200	291218287	1400	1400	1400	1400	0
5	20231110	190100	291218287	1400	1400	1400	1400	0
6	20231110	190000	291218287	1400	1400	1400	1400	0
7	20231110	185900	291218287	1400	1400	1400	1400	0
8	20231110	185800	291218287	1400	1400	1400	1400	0
9	20231110	185700	291218287	1400	1400	1400	1400	0
10	20231110	185600	291218287	1400	1400	1400	1400	0
11	20231110	185500	291218287	1400	1400	1400	1400	0
12	20231110	185400	291218287	1400	1400	1400	1400	0
13	20231110	185300	291218287	1400	1400	1400	1400	0
14	20231110	185200	291218287	1400	1400	1400	1400	0
15	20231110	185100	291218287	1400	1400	1400	1400	0
16	20231110	185000	291218287	1400	1400	1400	1400	0
17	20231110	184900	291218287	1400	1400	1400	1400	0
18	20231110	184800	291218287	1400	1400	1400	1400	0
19	20231110	184700	291218287	1400	1400	1400	1400	0
20	20231110	184600	291218287	1400	1400	1400	1400	0
21	20231110	184500	291218287	1400	1400	1400	1400	0
22	20231110	184400	291218287	1400	1400	1400	1400	0
23	20231110	184300	291218287	1400	1400	1400	1400	0
24	20231110	184200	291218287	1400	1400	1400	1400	0
25	20231110	184100	291218287	1400	1400	1400	1400	0
26	20231110	184000	291218287	1400	1400	1400	1400	0
27	20231110	183900	291218287	1400	1400	1400	1400	0
28	20231110	183800	291218287	1400	1400	1400	1400	0
29	20231110	183700	291218287	1400	1400	1400	1400	0
30	20231110	183600	291218287	1400	1400	1400	1400	0
31	20231110	183500	291218287	1400	1400	1400	1400	0
32	20231110	183400	291218287	1400	1400	1400	1400	6314
33	20231110	183300	291218287	1400	1400	1400	1400	0
34	20231110	183200	291218287	1400	1400	1400	1400	0
35	20231110	183100	291218287	1400	1400	1400	1400	0
36	20231110	183000	291218287	1400	1400	1400	1400	0
37	20231110	182900	291218287	1400	1400	1400	1400	0
38	20231110	182800	291218287	1400	1400	1400	1400	0
39	20231110	182700	291218287	1400	1400	1400	1400	0
40	20231110	182600	291218287	1400	1400	1400	1400	0
41	20231110	182500	291218287	1400	1400	1400	1400	0
42	20231110	182400	291218287	1400	1400	1400	1400	0
43	20231110	182300	291218287	1400	1400	1400	1400	0
44	20231110	182200	291218287	1400	1400	1400	1400	0
45	20231110	182100	291218287	1400	1400	1400	1400	0
46	20231110	182000	291218287	1400	1400	1400	1400	0
47	20231110	181900	291218287	1400	1400	1400	1400	0
48	20231110	181800	291218287	1400	1400	1400	1400	0
49	20231110	181700	291218287	1400	1400	1400	1400	0
50	20231110	181600	291218287	1400	1400	1400	1400	0
51	20231110	181500	291218287	1400	1400	1400	1400	0
52	20231110	181400	291218287	1400	1400	1400	1400	0
53	20231110	181300	291218287	1400	1400	1400	1400	0
54	20231110	181200	291218287	1400	1400	1400	1400	0
55	20231110	181100	291218287	1400	1400	1400	1400	0
56	20231110	181000	291218287	1400	1400	1400	1400	0
57	20231110	180900	291218287	1400	1400	1400	1400	0
58	20231110	180800	291218287	1400	1400	1400	1400	0
59	20231110	180700	291218287	1400	1400	1400	1400	0
60	20231110	180600	291218287	1400	1400	1400	1400	0
61	20231110	180500	291218287	1400	1400	1400	1400	0
62	20231110	180400	291218287	1400	1400	1400	1400	6314
63	20231110	180300	291218287	1400	1400	1400	1400	0
64	20231110	180200	291218287	1400	1400	1400	1400	0
65	20231110	180100	291218287	1400	1400	1400	1400	0
66	20231110	180000	291218287	1400	1400	1400	1400	0
67	20231110	175900	291218287	1400	1400	1400	1400	0
68	20231110	175800	291218287	1400	1400	1400	1400	0
69	20231110	175700	291218287	1400	1400	1400	1400	0
70	20231110	175600	291218287	1400	1400	1400	1400	0
71	20231110	175500	291218287	1400	1400	1400	1400	0
72	20231110	175400	291218287	1400	1400	1400	1400	0
73	20231110	175300	291218287	1400	1400	1400	1400	0
74	20231110	175200	291218287	1400	1400	1400	1400	0
75	20231110	175100	291218287	1400	1400	1400	1400	0
76	20231110	175000	291218287	1400	1400	1400	1400	0
77	20231110	174900	291218287	1400	1400	1400	1400	0
78	20231110	174800	291218287	1400	1400	1400	1400	0
79	20231110	174700	291218287	1400	1400	1400	1400	0
80	20231110	174600	291218287	1400	1400	1400	1400	0
81	20231110	174500	291218287	1400	1400	1400	1400	0
82	20231110	174400	291218287	1400	1400	1400	1400	0
83	20231110	174300	291218287	1400	1400	1400	1400	0
84	20231110	174200	291218287	1400	1400	1400	1400	0
85	20231110	174100	291218287	1400	1400	1400	1400	0
86	20231110	174000	291218287	1400	1400	1400	1400	0
87	20231110	173900	291218287	1400	1400	1400	1400	0
88	20231110	173800	291218287	1400	1400	1400	1400	0
89	20231110	173700	291218287	1400	1400	1400	1400	0
90	20231110	173600	291218287	1400	1400	1400	1400	0
91	20231110	173500	291218287	1400	1400	1400	1400	0
92	20231110	173400	291218287	1400	1400	1400	1400	6314
93	20231110	173300	291218287	1400	1400	1400	1400	0
94	20231110	173200	291218287	1400	1400	1400	1400	0
95	20231110	173100	291218287	1400	1400	1400	1400	0
96	20231110	173000	291218287	1400	1400	1400	1400	0
97	20231110	172900	291218287	1400	1400	1400	1400	0
98	20231110	172800	291218287	1400	1400	1400	1400	0
99	20231110	172700	291218287	1400	1400	1400	1400	0
100	20231110	172600	291218287	1400	1400	1400	1400	0
101	20231110	172500	291218287	1400	1400	1400	1400	0
102	20231110	172400	291218287	1400	1400	1400	1400	0
103	20231110	172300	291218287	1400	1400	1400	1400	0
104	20231110	172200	291218287	1400	1400	1400	1400	0
105	20231110	172100	291218287	1400	1400	1400	1400	0
106	20231110	172000	291218287	1400	1400	1400	1400	0
107	20231110	171900	291218287	1400	1400	1400	1400	0
108	20231110	171800	291218287	1400	1400	1400	1400	0
109	20231110	171700	291218287	1400	1400	1400	1400	0
110	20231110	171600	291218287	1400	1400	1400	1400	0
111	20231110	171500	291218287	1400	1400	1400	1400	0
112	20231110	171400	291218287	1400	1400	1400	1400	0
113	20231110	171300	291218287	1400	1400	1400	1400	0
114	20231110	171200	291218287	1400	1400	1400	1400	0
115	20231110	171100	291218287	1400	1400	1400	1400	0
116	20231110	171000	291218287	1400	1400	1400	1400	0
117	20231110	170900	291218287	1400	1400	1400	1400	0
118	20231110	170800	291218287	1400	1400	1400	1400	0
119	20231110	170700	291218287	1400	1400	1400	1400	0
120	20231110	170600	291218287	1400	1400	1400	1400	0
121	20231110	170500	291218287	1400	1400	1400	1400	0
122	20231110	170400	291218287	1400	1400	1400	1400	6314
123	20231110	170300	291218287	1400	1400	1400	1400	0
124	20231110	170200	291218287	1400	1400	1400	1400	0
125	20231110	170100	291218287	1400	1400	1400	1400	0
126	20231110	170000	291218287	1400	1400	1400	1400	0
127	20231110	165900	291218287	1400	1400	1400	1400	0
128	20231110	165800	291218287	1400	1400	1400	1400	0
129	20231110	165700	291218287	1400	1400	1400	1400	0
130	20231110	165600	291218287	1400	1400	1400	1400	0
131	20231110	165500	291218287	1400	1400	1400	1400	0
132	20231110	165400	291218287	1400	1400	1400	1400	0
133	20231110	165300	291218287	1400	1400	1400	1400	0
134	20231110	165200	291218287	1400	1400	1400	1400	0
135	20231110	165100	291218287	1400	1400	1400	1400	0
136	20231110	165000	291218287	1400	1400	1400	1400	0
137	20231110	164900	291218287	1400	1400	1400	1400	0
138	20231110	164800	291218287	1400	1400	1400	1400	0
139	20231110	164700	291218287	1400	1400	1400	1400	0
140	20231110	164600	291218287	1400	1400	1400	1400	0
141	20231110	164500	291218287	1400	1400	1400	1400	0
142	20231110	164400	291218287	1400	1400	1400	1400	0
143	20231110	164300	291218287	1400	1400	1400	1400	0
144	20231110	164200	291218287	1400	1400	1400	1400	0
145	20231110	164100	291218287	1400	1400	1400	1400	0
146	20231110	164000	291218287	1400	1400	1400	1400	0
147	20231110	163900	291218287	1400	1400	1400	1400	0
148	20231110	163800	291218287	1400	1400	1400	1400	0
149	20231110	163700	291218287	1400	1400	1400	1400	0
150	20231110	163600	291218287	1400	1400	1400	1400	0
151	20231110	163500	291218287	1400	1400	1400	1400	0
152	20231110	163400	291218287	1400	1400	1400	1400	6314
153	20231110	163300	291218287	1400	1400	1400	1400	0
154	20231110	163200	291218287	1400	1400	1400	1400	0
155	20231110	163100	291218287	1400	1400	1400	1400	0
156	20231110	163000	291218287	1400	1400	1400	1400	0
157	20231110	162900	291218287	1400	1400	1400	1400	0
158	20231110	162800	291218287	1400	1400	1400	1400	0
159	20231110	162700	291218287	1400	1400	1400	1400	0
160	20231110	162600	291218287	1400	1400	1400	1400	0
161	20231110	162500	291218287	1400	1400	1400	1400	0
162	20231110	162400	291218287	1400	1400	1400	1400	0
163	20231110	162300	291218287	1400	1400	1400	1400	0
164	20231110	162200	291218287	1400	1400	1400	1400	0
165	20231110	162100	291218287	1400	1400	1400	1400	0
166	20231110	162000	291218287	1400	1400	1400	1400	0
167	20231110	161900	291218287	1400	1400	1400	1400	0
168	20231110	161800	291218287	1400	1400	1400	1400	0
169	20231110	161700	291218287	1400	1400	1400	1400	0
170	20231110	161600	291218287	1400	1400	1400	1400	0
171	20231110	161500	291218287	1400	1400	1400	1400	0
172	20231110	161400	291218287	1400	1400	1400	1400	0
173	20231110	161300	291218287	1400	1400	1400	1400	0
174	20231110	161200	291218287	1400	1400	1400	1400	0
175	20231110	161100	291218287	1400	1400	1400	1400	0
176	20231110	161000	291218287	1400	1400	1400	1400	0
177	20231110	160900	291218287	1400	1400	1400	1400	0
178	20231110	160800	291218287	1400	1400	1400	1400	0
179	20231110	160700	291218287	1400	1400	1400	1400	0
180	20231110	160600	291218287	1400	1400	1400	1400	0
181	20231110	160500	291218287	1400	1400	1400	1400	0
182	20231110	160400	291218287	1400	1400	1400	1400	6314
183	20231110	160300	291218287	1400	1400	1400	1400	0
184	20231110	160200	291218287	1400	1400	1400	1400	0
185	20231110	160100	291218287	1400	1400	1400	1400	0
186	20231110	160000	291218287	1400	1400	1400	1400	0
187	20231110	155900	291218287	1400	1400	1400	1400	0
188	20231110	155800	291218287	1400	1400	1400	1400	0
189	20231110	155700	291218287	1400	1400	1400	1400	0
190	20231110	155600	291218287	1400	1400	1400	1400	0
191	20231110	155500	291218287	1400	1400	1400	1400	0
192	20231110	155400	291218287	1400	1400	1400	1400	0
193	20231110	155300	291218287	1400	1400	1400	1400	0
194	20231110	155200	291218287	1400	1400	1400	1400	0
195	20231110	155100	291218287	1400	1400	1400	1400	0
196	20231110	155000	291218287	1400	1400	1400	1400	0
197	20231110	154900	291218287	1400	1400	1400	1400	0
198	20231110	154800	291218287	1400	1400	1400	1400	0
199	20231110	154700	291218287	1400	1400	1400	1400	0
200	20231110	154600	291218287	1400	1400	1400	1400	0
201	20231110	154500	291218287	1400	1400	1400	1400	0
202	20231110	154400	291218287	1400	1400	1400	1400	0
203	20231110	154300	291218287	1400	1400	1400	1400	0
204	20231110	154200	291218287	1400	1400	1400	1400	0
205	20231110	154100	291218287	1400	1400	1400	1400	0
206	20231110	154000	291218287	1400	1400	1400	1400	0
207	20231110	153900	291218287	1400	1400	1400	1400	0
208	20231110	153800	291218287	1400	1400	1400	1400	0
209	20231110	153700	291218287	1400	1400	1400	1400	0
210	20231110	153600	291218287	1400	1400	1400	1400	0
211	20231110	153500	291218287	1400	1400	1400	1400	0
212	20231110	153400	291218287	1400	1400	1400	1400	6314
213	20231110	153300	291218287	1400	1400	1400	1400	0
214	20231110	153200	291218287	1400	1400	1400	1400	0
215	20231110	153100	291218287	1400	1400	1400	1400	0
216	20231110	153000	291218287	1400	1400	1400	1400	6314
217	20231110	152900	282378687	1391	1391	1391	1391	0
218	20231110	152800	282378687	1391	1391	1391	1391	0
219	20231110	152700	282378687	1391	1391	1391	1391	0
220	20231110	152600	282378687	1391	1391	1391	1391	0
221	20231110	152500	282378687	1391	1391	1391	1391	0
222	20231110	152400	282378687	1391	1391	1391	1391	0
223	20231110	152300	282378687	1391	1391	1391	1391	0
224	20231110	152200	282378687	1391	1391	1391	1391	0
225	20231110	152100	282378687	1391	1391	1391	1391	0
226	20231110	152000	282378687	1391	1391	1391	1391	0
227	20231110	151900	282378687	1391	1392	1413	1391	1024
228	20231110	151800	280946241	1410	1410	1410	1410	1
229	20231110	151700	280944831	1391	1392	1415	1388	1235
230	20231110	151600	279223745	1416	1387	1421	1387	1170
231	20231110	151500	277585735	1427	1400	1429	1394	5821
232	20231110	151400	269318331	1400	1382	1416	1381	4113
233	20231110	151300	263589407	1383	1383	1383	1383	4
234	20231110	151200	263583875	1384	1378	1384	1378	32
235	20231110	151100	263539744	1385	1385	1385	1385	0
236	20231110	151000	263539744	1385	1387	1387	1385	8
237	20231110	150900	263528662	1385	1386	1386	1385	12
238	20231110	150800	263512032	1390	1385	1390	1385	85
239	20231110	150700	263394286	1385	1381	1385	1381	190
240	20231110	150600	263131776	1381	1381	1381	1381	2683
241	20231110	150500	259426553	1378	1377	1378	1377	577
242	20231110	150400	258631628	1375	1375	1375	1375	359
243	20231110	150300	258138003	1374	1372	1377	1365	2745
244	20231110	150200	254388424	1379	1373	1379	1371	2904
245	20231110	150100	250405003	1381	1377	1381	1371	3503
246	20231110	150000	245597418	1386	1386	1386	1386	0
247	20231110	145900	245597418	1386	1386	1386	1386	7
248	20231110	145800	245587716	1388	1383	1388	1383	144
249	20231110	145700	245388554	1382	1397	1398	1375	6422
250	20231110	145600	236544468	1400	1399	1400	1399	50
251	20231110	145500	236474510	1399	1399	1399	1399	0
252	20231110	145400	236474510	1399	1399	1399	1399	18
253	20231110	145300	236449328	1400	1400	1400	1400	80
254	20231110	145200	236337328	1409	1408	1409	1408	38
255	20231110	145100	236283804	1412	1396	1412	1396	110
256	20231110	145000	236130084	1417	1405	1417	1405	40
257	20231110	144900	236073632	1405	1391	1405	1391	1969
258	20231110	144800	233320534	1391	1391	1391	1391	20
259	20231110	144700	233292714	1392	1392	1392	1392	0
260	20231110	144600	233292714	1392	1392	1392	1392	0
261	20231110	144500	233292714	1392	1383	1393	1383	1427
262	20231110	144400	231315293	1383	1383	1383	1383	300
263	20231110	144300	230900393	1383	1383	1383	1381	110
264	20231110	144200	230748273	1383	1382	1383	1382	200
265	20231110	144100	230471833	1383	1375	1383	1375	2021
266	20231110	144000	227685322	1376	1376	1376	1376	200
267	20231110	143900	227410122	1376	1376	1376	1376	0
268	20231110	143800	227410122	1376	1376	1376	1376	0
269	20231110	143700	227410122	1376	1376	1376	1373	19
270	20231110	143600	227384002	1376	1376	1376	1376	13
271	20231110	143500	227366114	1376	1376	1376	1376	0
272	20231110	143400	227366114	1376	1373	1376	1373	933
273	20231110	143300	226084925	1373	1373	1373	1373	0
274	20231110	143200	226084925	1373	1372	1373	1370	14220
275	20231110	143100	206603175	1372	1373	1373	1372	1253
276	20231110	143000	204883062	1373	1373	1373	1373	17
277	20231110	142900	204859721	1373	1372	1373	1372	932
278	20231110	142800	203580866	1372	1372	1372	1372	0
279	20231110	142700	203580866	1372	1372	1372	1372	1
280	20231110	142600	203579494	1372	1372	1372	1372	0
281	20231110	142500	203579494	1372	1372	1372	1372	10
282	20231110	142400	203565774	1369	1370	1370	1369	15
283	20231110	142300	203545234	1371	1372	1372	1371	12
284	20231110	142200	203528776	1373	1373	1373	1373	0
285	20231110	142100	203528776	1373	1373	1373	1373	0
286	20231110	142000	203528776	1373	1373	1373	1373	0
287	20231110	141900	203528776	1373	1372	1373	1372	100
288	20231110	141800	203391479	1372	1372	1372	1372	100
289	20231110	141700	203254279	1373	1373	1373	1373	0
290	20231110	141600	203254279	1373	1373	1373	1373	0
291	20231110	141500	203254279	1373	1373	1373	1373	94
292	20231110	141400	203125217	1373	1373	1373	1373	25
293	20231110	141300	203090892	1371	1371	1371	1371	100
294	20231110	141200	202953792	1373	1373	1373	1373	0
295	20231110	141100	202953792	1373	1372	1373	1372	1099
296	20231110	141000	201444908	1373	1372	1373	1372	15
297	20231110	140900	201424327	1373	1372	1373	1372	1460
298	20231110	140800	199419837	1373	1373	1373	1373	0
299	20231110	140700	199419837	1373	1371	1373	1370	142
300	20231110	140600	199225273	1373	1373	1373	1373	2
301	20231110	140500	199222527	1373	1373	1373	1373	100
302	20231110	140400	199085227	1374	1370	1374	1370	114
303	20231110	140300	198928895	1371	1371	1371	1371	0
304	20231110	140200	198928895	1371	1371	1371	1371	0
305	20231110	140100	198928895	1371	1370	1371	1370	205
306	20231110	140000	198648040	1373	1370	1373	1368	554
307	20231110	135900	197889188	1374	1371	1374	1371	685
308	20231110	135800	196949609	1374	1374	1374	1374	0
309	20231110	135700	196949609	1374	1374	1374	1374	0
310	20231110	135600	196949609	1374	1374	1374	1374	100
311	20231110	135500	196812209	1371	1371	1371	1371	0
312	20231110	135400	196812209	1371	1372	1372	1371	238
313	20231110	135300	196485793	1375	1375	1375	1375	0
314	20231110	135200	196485793	1375	1375	1375	1375	0
315	20231110	135100	196485793	1375	1375	1375	1375	1
316	20231110	135000	196484418	1376	1376	1376	1376	232
317	20231110	134900	196165186	1376	1375	1376	1375	363
318	20231110	134800	195666007	1376	1376	1376	1376	0
319	20231110	134700	195666007	1376	1376	1376	1376	37
320	20231110	134600	195615095	1377	1377	1377	1377	0
321	20231110	134500	195615095	1377	1377	1377	1377	0
322	20231110	134400	195615095	1377	1377	1377	1377	0
323	20231110	134300	195615095	1377	1375	1377	1375	180
324	20231110	134200	195367370	1373	1373	1373	1373	0
325	20231110	134100	195367370	1373	1373	1373	1373	10
326	20231110	134000	195353640	1376	1375	1376	1375	700
327	20231110	133900	194390442	1376	1375	1376	1375	102
328	20231110	133800	194250190	1381	1381	1381	1381	0
329	20231110	133700	194250190	1381	1381	1381	1381	0
330	20231110	133600	194250190	1381	1380	1381	1380	300
331	20231110	133500	193835990	1380	1380	1380	1380	0
332	20231110	133400	193835990	1380	1380	1380	1380	1
333	20231110	133300	193834610	1371	1371	1371	1371	0
334	20231110	133200	193834610	1371	1371	1371	1371	1584
335	20231110	133100	191662946	1384	1374	1384	1370	2001
336	20231110	133000	188920062	1374	1374	1374	1374	0
337	20231110	132900	188920062	1374	1374	1374	1374	0
338	20231110	132800	188920062	1374	1374	1374	1374	0
339	20231110	132700	188920062	1374	1374	1374	1374	0
340	20231110	132600	188920062	1374	1374	1374	1374	0
341	20231110	132500	188920062	1374	1374	1374	1374	0
342	20231110	132400	188920062	1374	1374	1374	1374	0
343	20231110	132300	188920062	1374	1374	1374	1374	0
344	20231110	132200	188920062	1374	1378	1378	1374	1024
345	20231110	132100	187511350	1372	1386	1386	1372	328
346	20231110	132000	187057065	1394	1394	1394	1394	0
347	20231110	131900	187057065	1394	1394	1394	1394	0
348	20231110	131800	187057065	1394	1394	1394	1394	0
349	20231110	131700	187057065	1394	1394	1394	1394	0
350	20231110	131600	187057065	1394	1394	1394	1394	0
351	20231110	131500	187057065	1394	1394	1394	1394	73
352	20231110	131400	186955303	1386	1386	1386	1386	0
353	20231110	131300	186955303	1386	1386	1386	1386	0
354	20231110	131200	186955303	1386	1386	1386	1386	0
355	20231110	131100	186955303	1386	1386	1386	1386	0
356	20231110	131000	186955303	1386	1386	1386	1386	0
357	20231110	130900	186955303	1386	1386	1386	1386	31
358	20231110	130800	186912337	1386	1386	1386	1386	70
359	20231110	130700	186815317	1384	1385	1386	1384	134
360	20231110	130600	186629719	1385	1385	1386	1385	122
361	20231110	130500	186460719	1383	1382	1383	1382	122
362	20231110	130400	186292036	1386	1386	1386	1386	101
363	20231110	130300	186152050	1383	1383	1383	1383	0
364	20231110	130200	186152050	1383	1383	1383	1383	30
365	20231110	130100	186110560	1378	1379	1380	1378	479
366	20231110	130000	185450416	1379	1378	1395	1374	360
367	20231110	125900	184954877	1377	1377	1378	1373	233
368	20231110	125800	184634105	1385	1386	1386	1385	1302
369	20231110	125700	182830816	1386	1387	1388	1386	101
370	20231110	125600	182690752	1397	1388	1397	1388	17
371	20231110	125500	182667147	1388	1389	1389	1388	184
372	20231110	125400	182411663	1398	1398	1398	1398	19
373	20231110	125300	182385101	1398	1387	1398	1387	261
374	20231110	125200	182022963	1387	1385	1387	1385	235
375	20231110	125100	181697332	1385	1385	1385	1385	0
376	20231110	125000	181697332	1385	1375	1385	1375	2656
377	20231110	124900	178045322	1375	1375	1375	1375	1
378	20231110	124800	178043947	1372	1372	1372	1372	419
379	20231110	124700	177469079	1372	1372	1372	1372	110
380	20231110	124600	177318159	1372	1372	1372	1372	1
381	20231110	124500	177316787	1370	1375	1375	1363	7729
382	20231110	124400	166726363	1375	1374	1375	1374	299
383	20231110	124300	166315517	1375	1377	1386	1375	6480
384	20231110	124200	157404167	1387	1380	1387	1378	951
385	20231110	124100	156092780	1387	1387	1387	1380	10001
386	20231110	124000	142263960	1391	1390	1391	1390	45
387	20231110	123900	142201409	1390	1390	1390	1390	5
388	20231110	123800	142194459	1391	1391	1391	1391	1000
389	20231110	123700	140803459	1391	1391	1391	1391	0
390	20231110	123600	140803459	1391	1391	1391	1391	0
391	20231110	123500	140803459	1391	1391	1391	1391	0
392	20231110	123400	140803459	1391	1391	1391	1391	0
393	20231110	123300	140803459	1391	1391	1391	1391	1
394	20231110	123200	140802068	1389	1386	1389	1386	34
395	20231110	123100	140754941	1386	1386	1386	1386	0
396	20231110	123000	140754941	1386	1386	1386	1386	0
397	20231110	122900	140754941	1386	1386	1386	1386	0
398	20231110	122800	140754941	1386	1386	1386	1386	0
399	20231110	122700	140754941	1386	1386	1386	1386	0
400	20231110	122600	140754941	1386	1386	1386	1386	0
401	20231110	122500	140754941	1386	1386	1386	1386	1
402	20231110	122400	140753555	1378	1378	1378	1378	9
403	20231110	122300	140741153	1378	1378	1378	1378	0
404	20231110	122200	140741153	1378	1378	1378	1378	0
405	20231110	122100	140741153	1378	1378	1378	1378	1
406	20231110	122000	140739775	1379	1380	1380	1379	561
407	20231110	121900	139965625	1381	1381	1381	1381	40
408	20231110	121800	139910385	1391	1384	1391	1382	1332
409	20231110	121700	138069323	1385	1386	1386	1385	10
410	20231110	121600	138055468	1393	1393	1393	1393	1
411	20231110	121500	138054075	1384	1388	1388	1384	510
412	20231110	121400	137348175	1400	1400	1400	1400	0
413	20231110	121300	137348175	1400	1400	1400	1400	0
414	20231110	121200	137348175	1400	1400	1400	1400	0
415	20231110	121100	137348175	1400	1400	1400	1400	0
416	20231110	121000	137348175	1400	1400	1400	1400	0
417	20231110	120900	137348175	1400	1400	1400	1400	0
418	20231110	120800	137348175	1400	1400	1400	1400	0
419	20231110	120700	137348175	1400	1389	1400	1389	220
420	20231110	120600	137042226	1389	1392	1392	1389	1843
421	20231110	120500	134482239	1394	1394	1394	1394	0
422	20231110	120400	134482239	1394	1394	1394	1394	0
423	20231110	120300	134482239	1394	1394	1394	1394	1
424	20231110	120200	134480845	1393	1393	1393	1393	0
425	20231110	120100	134480845	1393	1394	1394	1393	55
426	20231110	120000	134404185	1401	1401	1401	1401	0
427	20231110	115900	134404185	1401	1400	1401	1400	14
428	20231110	115800	134384580	1401	1401	1401	1401	0
429	20231110	115700	134384580	1401	1401	1401	1401	0
430	20231110	115600	134384580	1401	1401	1401	1401	0
431	20231110	115500	134384580	1401	1401	1401	1401	0
432	20231110	115400	134384580	1401	1401	1401	1401	0
433	20231110	115300	134384580	1401	1401	1401	1401	0
434	20231110	115200	134384580	1401	1396	1401	1396	100
435	20231110	115100	134244905	1396	1396	1396	1396	10
436	20231110	115000	134230945	1395	1395	1395	1395	0
437	20231110	114900	134230945	1395	1396	1396	1395	8
438	20231110	114800	134219780	1397	1397	1397	1397	1450
439	20231110	114700	132194130	1397	1399	1399	1397	30
440	20231110	114600	132152190	1403	1403	1403	1403	0
441	20231110	114500	132152190	1403	1403	1403	1403	0
442	20231110	114400	132152190	1403	1403	1403	1403	0
443	20231110	114300	132152190	1403	1403	1403	1403	0
444	20231110	114200	132152190	1403	1400	1403	1400	230
445	20231110	114100	131829701	1400	1400	1400	1400	14
446	20231110	114000	131810101	1400	1400	1400	1400	4
447	20231110	113900	131804501	1400	1400	1400	1400	15
448	20231110	113800	131783501	1403	1401	1403	1401	211
449	20231110	113700	131487498	1403	1403	1403	1403	0
450	20231110	113600	131487498	1403	1393	1403	1386	622
451	20231110	113500	130617476	1393	1392	1393	1392	976
452	20231110	113400	129257929	1392	1392	1392	1392	3
453	20231110	113300	129253753	1393	1393	1393	1393	0
454	20231110	113200	129253753	1393	1393	1393	1393	0
455	20231110	113100	129253753	1393	1393	1393	1393	1
456	20231110	113000	129252360	1392	1392	1392	1392	0
457	20231110	112900	129252360	1392	1392	1392	1392	100
458	20231110	112800	129113160	1393	1393	1393	1393	0
459	20231110	112700	129113160	1393	1393	1393	1393	0
460	20231110	112600	129113160	1393	1385	1393	1385	127
461	20231110	112500	128936953	1386	1386	1396	1386	296
462	20231110	112400	128525657	1396	1396	1396	1396	0
463	20231110	112300	128525657	1396	1396	1396	1396	45
464	20231110	112200	128462837	1396	1396	1396	1396	10
465	20231110	112100	128448877	1396	1396	1396	1396	0
466	20231110	112000	128448877	1396	1394	1396	1394	210
467	20231110	111900	128155936	1394	1394	1394	1394	40
468	20231110	111800	128100176	1395	1395	1395	1395	1
469	20231110	111700	128098781	1386	1386	1386	1386	2584
470	20231110	111600	124517357	1391	1391	1391	1391	0
471	20231110	111500	124517357	1391	1385	1391	1385	4
472	20231110	111400	124511811	1394	1394	1394	1394	0
473	20231110	111300	124511811	1394	1394	1394	1394	0
474	20231110	111200	124511811	1394	1394	1394	1394	0
475	20231110	111100	124511811	1394	1394	1394	1394	0
476	20231110	111000	124511811	1394	1394	1394	1394	0
477	20231110	110900	124511811	1394	1394	1394	1394	0
478	20231110	110800	124511811	1394	1394	1394	1394	0
479	20231110	110700	124511811	1394	1394	1394	1394	0
480	20231110	110600	124511811	1394	1394	1394	1394	0
481	20231110	110500	124511811	1394	1394	1394	1394	0
482	20231110	110400	124511811	1394	1394	1394	1394	0
483	20231110	110300	124511811	1394	1394	1394	1394	34
484	20231110	110200	124464415	1394	1394	1394	1394	0
485	20231110	110100	124464415	1394	1394	1394	1394	0
486	20231110	110000	124464415	1394	1394	1394	1394	0
487	20231110	105900	124464415	1394	1394	1394	1394	0
488	20231110	105800	124464415	1394	1394	1394	1394	0
489	20231110	105700	124464415	1394	1394	1394	1394	0
490	20231110	105600	124464415	1394	1394	1394	1394	71
491	20231110	105500	124365441	1382	1382	1382	1382	0
492	20231110	105400	124365441	1382	1382	1382	1382	0
493	20231110	105300	124365441	1382	1382	1382	1382	0
494	20231110	105200	124365441	1382	1382	1382	1382	140
495	20231110	105100	124171961	1380	1381	1381	1380	660
496	20231110	105000	123261127	1382	1381	1382	1381	857
497	20231110	104900	122077363	1382	1382	1382	1382	0
498	20231110	104800	122077363	1382	1382	1382	1382	30
499	20231110	104700	122035903	1383	1383	1383	1383	0
500	20231110	104600	122035903	1383	1383	1383	1383	0
501	20231110	104500	122035903	1383	1385	1385	1383	400
502	20231110	104400	121481983	1384	1384	1384	1384	30
503	20231110	104300	121440463	1385	1385	1385	1385	79
504	20231110	104200	121331048	1385	1385	1385	1385	0
505	20231110	104100	121331048	1385	1390	1390	1385	10600
506	20231110	104000	106638178	1390	1397	1400	1390	14366
507	20231110	103900	86613570	1395	1396	1396	1395	800
508	20231110	103800	85497070	1397	1397	1397	1397	0
509	20231110	103700	85497070	1397	1397	1397	1397	0
510	20231110	103600	85497070	1397	1397	1397	1397	0
511	20231110	103500	85497070	1397	1397	1397	1397	1
512	20231110	103400	85495673	1392	1397	1397	1392	96
513	20231110	103300	85361885	1398	1399	1399	1398	381
514	20231110	103200	84829236	1398	1398	1398	1398	20
515	20231110	103100	84801276	1394	1399	1399	1393	189
516	20231110	103000	84537614	1399	1400	1400	1399	15
517	20231110	102900	84516624	1396	1396	1396	1396	0
518	20231110	102800	84516624	1396	1400	1400	1396	105
519	20231110	102700	84369874	1400	1400	1400	1400	10
520	20231110	102600	84355874	1400	1400	1400	1400	0
521	20231110	102500	84355874	1400	1400	1400	1400	0
522	20231110	102400	84355874	1400	1400	1400	1400	1
523	20231110	102300	84354474	1399	1399	1400	1397	99
524	20231110	102200	84216034	1399	1399	1399	1399	40
525	20231110	102100	84160074	1400	1400	1400	1400	1
526	20231110	102000	84158674	1398	1399	1399	1398	50
527	20231110	101900	84088744	1400	1400	1400	1400	10
528	20231110	101800	84074744	1400	1398	1400	1398	14
529	20231110	101700	84055152	1380	1380	1380	1380	0
530	20231110	101600	84055152	1380	1385	1385	1380	1500
531	20231110	101500	81985002	1402	1404	1404	1379	1615
532	20231110	101400	79756360	1390	1390	1390	1390	4291
533	20231110	101300	73791870	1390	1390	1390	1389	201
534	20231110	101200	73512554	1390	1390	1390	1390	37
535	20231110	101100	73461124	1390	1390	1390	1390	0
536	20231110	101000	73461124	1390	1390	1390	1390	0
537	20231110	100900	73461124	1390	1390	1390	1390	0
538	20231110	100800	73461124	1390	1390	1390	1390	0
539	20231110	100700	73461124	1390	1390	1390	1390	1
540	20231110	100600	73459734	1389	1388	1389	1388	23
541	20231110	100500	73427796	1390	1390	1390	1390	794
542	20231110	100400	72324136	1390	1380	1390	1380	207
543	20231110	100300	72038466	1380	1380	1380	1380	794
544	20231110	100200	70942746	1378	1378	1378	1378	755
545	20231110	100100	69902356	1378	1378	1378	1378	30
546	20231110	100000	69861016	1378	1378	1378	1378	165
547	20231110	095900	69633646	1378	1375	1378	1375	80
548	20231110	095800	69523476	1376	1376	1376	1376	22
549	20231110	095700	69493204	1376	1376	1376	1376	42
550	20231110	095600	69435412	1371	1371	1371	1371	0
551	20231110	095500	69435412	1371	1371	1371	1371	0
552	20231110	095400	69435412	1371	1371	1371	1371	3
553	20231110	095300	69431299	1371	1371	1372	1371	50
554	20231110	095200	69362729	1370	1370	1370	1370	806
555	20231110	095100	68258509	1374	1371	1374	1371	27
556	20231110	095000	68221489	1377	1377	1377	1377	0
557	20231110	094900	68221489	1377	1377	1377	1377	0
558	20231110	094800	68221489	1377	1377	1377	1377	0
559	20231110	094700	68221489	1377	1377	1377	1377	73
560	20231110	094600	68120968	1379	1369	1379	1360	6105
561	20231110	094500	59799234	1369	1369	1374	1369	800
562	20231110	094400	58703534	1374	1374	1374	1367	1248
563	20231110	094300	56997073	1369	1380	1380	1369	2142
564	20231110	094200	54064213	1369	1383	1383	1369	4428
565	20231110	094100	47996512	1374	1376	1376	1374	501
566	20231110	094000	47307210	1384	1378	1384	1377	38
567	20231110	093900	47254741	1379	1377	1381	1377	67
568	20231110	093800	47162312	1377	1377	1377	1377	0
569	20231110	093700	47162312	1377	1380	1381	1377	891
570	20231110	093600	45932881	1383	1383	1383	1383	300
571	20231110	093500	45517981	1383	1383	1383	1383	0
572	20231110	093400	45517981	1383	1373	1383	1373	7
573	20231110	093300	45508360	1374	1374	1374	1369	576
574	20231110	093200	44717601	1370	1374	1374	1370	1800
575	20231110	093100	42249225	1374	1374	1374	1374	0
576	20231110	093000	42249225	1374	1375	1375	1374	3500
577	20231110	092900	37440175	1374	1375	1375	1374	393
578	20231110	092800	36900093	1374	1374	1374	1374	0
579	20231110	092700	36900093	1374	1374	1374	1374	0
580	20231110	092600	36900093	1374	1377	1378	1374	4242
581	20231110	092500	31059323	1378	1386	1388	1378	650
582	20231110	092400	30158894	1389	1380	1389	1376	1953
583	20231110	092300	27456043	1391	1391	1391	1391	1
584	20231110	092200	27454652	1386	1384	1386	1384	1190
585	20231110	092100	25805842	1386	1386	1386	1386	1
586	20231110	092000	25804456	1375	1379	1387	1375	94
587	20231110	091900	25674932	1379	1397	1397	1379	459
588	20231110	091800	25040181	1406	1388	1406	1387	700
589	20231110	091700	24065968	1390	1380	1390	1378	213
590	20231110	091600	23772391	1381	1419	1419	1381	14030
591	20231110	091500	4179662	1400	1410	1410	1400	578
592	20231110	091400	3367405	1430	1430	1430	1430	0
593	20231110	091300	3367405	1430	1430	1430	1430	0
594	20231110	091200	3367405	1430	1430	1430	1430	0
595	20231110	091100	3367405	1430	1430	1430	1430	0
596	20231110	091000	3367405	1430	1430	1430	1430	1
597	20231110	090900	3365975	1429	1415	1429	1415	6
598	20231110	090800	3357471	1430	1420	1430	1415	34
599	20231110	090700	3309186	1436	1436	1436	1436	0
600	20231110	090600	3309186	1436	1436	1436	1436	0
601	20231110	090500	3309186	1436	1421	1436	1420	515
602	20231110	090400	2577801	1459	1459	1459	1459	0
603	20231110	090300	2577801	1459	1459	1459	1459	0
604	20231110	090200	2577801	1459	1422	1459	1422	255
605	20231110	090100	2215006	1428	1428	1428	1428	2
606	20231110	090000	2212150	1465	1465	1465	1465	1510