KissMeData/028080/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191000	231418105	4325	4325	4325	4325	3670
3	20231110	190900	231418105	4325	4325	4325	4325	0
4	20231110	190800	231418105	4325	4325	4325	4325	0
5	20231110	190700	231418105	4325	4325	4325	4325	0
6	20231110	190600	231418105	4325	4325	4325	4325	0
7	20231110	190500	231418105	4325	4325	4325	4325	0
8	20231110	190400	231418105	4325	4325	4325	4325	0
9	20231110	190300	231418105	4325	4325	4325	4325	0
10	20231110	190200	231418105	4325	4325	4325	4325	0
11	20231110	190100	231418105	4325	4325	4325	4325	0
12	20231110	190000	231418105	4325	4325	4325	4325	0
13	20231110	185900	231418105	4325	4325	4325	4325	0
14	20231110	185800	231418105	4325	4325	4325	4325	0
15	20231110	185700	231418105	4325	4325	4325	4325	0
16	20231110	185600	231418105	4325	4325	4325	4325	0
17	20231110	185500	231418105	4325	4325	4325	4325	0
18	20231110	185400	231418105	4325	4325	4325	4325	0
19	20231110	185300	231418105	4325	4325	4325	4325	0
20	20231110	185200	231418105	4325	4325	4325	4325	0
21	20231110	185100	231418105	4325	4325	4325	4325	0
22	20231110	185000	231418105	4325	4325	4325	4325	0
23	20231110	184900	231418105	4325	4325	4325	4325	0
24	20231110	184800	231418105	4325	4325	4325	4325	0
25	20231110	184700	231418105	4325	4325	4325	4325	0
26	20231110	184600	231418105	4325	4325	4325	4325	0
27	20231110	184500	231418105	4325	4325	4325	4325	0
28	20231110	184400	231418105	4325	4325	4325	4325	0
29	20231110	184300	231418105	4325	4325	4325	4325	0
30	20231110	184200	231418105	4325	4325	4325	4325	0
31	20231110	184100	231418105	4325	4325	4325	4325	0
32	20231110	184000	231418105	4325	4325	4325	4325	3670
33	20231110	183900	231418105	4325	4325	4325	4325	0
34	20231110	183800	231418105	4325	4325	4325	4325	0
35	20231110	183700	231418105	4325	4325	4325	4325	0
36	20231110	183600	231418105	4325	4325	4325	4325	0
37	20231110	183500	231418105	4325	4325	4325	4325	0
38	20231110	183400	231418105	4325	4325	4325	4325	0
39	20231110	183300	231418105	4325	4325	4325	4325	0
40	20231110	183200	231418105	4325	4325	4325	4325	0
41	20231110	183100	231418105	4325	4325	4325	4325	0
42	20231110	183000	231418105	4325	4325	4325	4325	0
43	20231110	182900	231418105	4325	4325	4325	4325	0
44	20231110	182800	231418105	4325	4325	4325	4325	0
45	20231110	182700	231418105	4325	4325	4325	4325	0
46	20231110	182600	231418105	4325	4325	4325	4325	0
47	20231110	182500	231418105	4325	4325	4325	4325	0
48	20231110	182400	231418105	4325	4325	4325	4325	0
49	20231110	182300	231418105	4325	4325	4325	4325	0
50	20231110	182200	231418105	4325	4325	4325	4325	0
51	20231110	182100	231418105	4325	4325	4325	4325	0
52	20231110	182000	231418105	4325	4325	4325	4325	0
53	20231110	181900	231418105	4325	4325	4325	4325	0
54	20231110	181800	231418105	4325	4325	4325	4325	0
55	20231110	181700	231418105	4325	4325	4325	4325	0
56	20231110	181600	231418105	4325	4325	4325	4325	0
57	20231110	181500	231418105	4325	4325	4325	4325	0
58	20231110	181400	231418105	4325	4325	4325	4325	0
59	20231110	181300	231418105	4325	4325	4325	4325	0
60	20231110	181200	231418105	4325	4325	4325	4325	0
61	20231110	181100	231418105	4325	4325	4325	4325	0
62	20231110	181000	231418105	4325	4325	4325	4325	3670
63	20231110	180900	231418105	4325	4325	4325	4325	0
64	20231110	180800	231418105	4325	4325	4325	4325	0
65	20231110	180700	231418105	4325	4325	4325	4325	0
66	20231110	180600	231418105	4325	4325	4325	4325	0
67	20231110	180500	231418105	4325	4325	4325	4325	0
68	20231110	180400	231418105	4325	4325	4325	4325	0
69	20231110	180300	231418105	4325	4325	4325	4325	0
70	20231110	180200	231418105	4325	4325	4325	4325	0
71	20231110	180100	231418105	4325	4325	4325	4325	0
72	20231110	180000	231418105	4325	4325	4325	4325	0
73	20231110	175900	231418105	4325	4325	4325	4325	0
74	20231110	175800	231418105	4325	4325	4325	4325	0
75	20231110	175700	231418105	4325	4325	4325	4325	0
76	20231110	175600	231418105	4325	4325	4325	4325	0
77	20231110	175500	231418105	4325	4325	4325	4325	0
78	20231110	175400	231418105	4325	4325	4325	4325	0
79	20231110	175300	231418105	4325	4325	4325	4325	0
80	20231110	175200	231418105	4325	4325	4325	4325	0
81	20231110	175100	231418105	4325	4325	4325	4325	0
82	20231110	175000	231418105	4325	4325	4325	4325	0
83	20231110	174900	231418105	4325	4325	4325	4325	0
84	20231110	174800	231418105	4325	4325	4325	4325	0
85	20231110	174700	231418105	4325	4325	4325	4325	0
86	20231110	174600	231418105	4325	4325	4325	4325	0
87	20231110	174500	231418105	4325	4325	4325	4325	0
88	20231110	174400	231418105	4325	4325	4325	4325	0
89	20231110	174300	231418105	4325	4325	4325	4325	0
90	20231110	174200	231418105	4325	4325	4325	4325	0
91	20231110	174100	231418105	4325	4325	4325	4325	0
92	20231110	174000	231418105	4325	4325	4325	4325	3670
93	20231110	173900	231418105	4325	4325	4325	4325	0
94	20231110	173800	231418105	4325	4325	4325	4325	0
95	20231110	173700	231418105	4325	4325	4325	4325	0
96	20231110	173600	231418105	4325	4325	4325	4325	0
97	20231110	173500	231418105	4325	4325	4325	4325	0
98	20231110	173400	231418105	4325	4325	4325	4325	0
99	20231110	173300	231418105	4325	4325	4325	4325	0
100	20231110	173200	231418105	4325	4325	4325	4325	0
101	20231110	173100	231418105	4325	4325	4325	4325	0
102	20231110	173000	231418105	4325	4325	4325	4325	0
103	20231110	172900	231418105	4325	4325	4325	4325	0
104	20231110	172800	231418105	4325	4325	4325	4325	0
105	20231110	172700	231418105	4325	4325	4325	4325	0
106	20231110	172600	231418105	4325	4325	4325	4325	0
107	20231110	172500	231418105	4325	4325	4325	4325	0
108	20231110	172400	231418105	4325	4325	4325	4325	0
109	20231110	172300	231418105	4325	4325	4325	4325	0
110	20231110	172200	231418105	4325	4325	4325	4325	0
111	20231110	172100	231418105	4325	4325	4325	4325	0
112	20231110	172000	231418105	4325	4325	4325	4325	0
113	20231110	171900	231418105	4325	4325	4325	4325	0
114	20231110	171800	231418105	4325	4325	4325	4325	0
115	20231110	171700	231418105	4325	4325	4325	4325	0
116	20231110	171600	231418105	4325	4325	4325	4325	0
117	20231110	171500	231418105	4325	4325	4325	4325	0
118	20231110	171400	231418105	4325	4325	4325	4325	0
119	20231110	171300	231418105	4325	4325	4325	4325	0
120	20231110	171200	231418105	4325	4325	4325	4325	0
121	20231110	171100	231418105	4325	4325	4325	4325	0
122	20231110	171000	231418105	4325	4325	4325	4325	3670
123	20231110	170900	231418105	4325	4325	4325	4325	0
124	20231110	170800	231418105	4325	4325	4325	4325	0
125	20231110	170700	231418105	4325	4325	4325	4325	0
126	20231110	170600	231418105	4325	4325	4325	4325	0
127	20231110	170500	231418105	4325	4325	4325	4325	0
128	20231110	170400	231418105	4325	4325	4325	4325	0
129	20231110	170300	231418105	4325	4325	4325	4325	0
130	20231110	170200	231418105	4325	4325	4325	4325	0
131	20231110	170100	231418105	4325	4325	4325	4325	0
132	20231110	170000	231418105	4325	4325	4325	4325	0
133	20231110	165900	231418105	4325	4325	4325	4325	0
134	20231110	165800	231418105	4325	4325	4325	4325	0
135	20231110	165700	231418105	4325	4325	4325	4325	0
136	20231110	165600	231418105	4325	4325	4325	4325	0
137	20231110	165500	231418105	4325	4325	4325	4325	0
138	20231110	165400	231418105	4325	4325	4325	4325	0
139	20231110	165300	231418105	4325	4325	4325	4325	0
140	20231110	165200	231418105	4325	4325	4325	4325	0
141	20231110	165100	231418105	4325	4325	4325	4325	0
142	20231110	165000	231418105	4325	4325	4325	4325	0
143	20231110	164900	231418105	4325	4325	4325	4325	0
144	20231110	164800	231418105	4325	4325	4325	4325	0
145	20231110	164700	231418105	4325	4325	4325	4325	0
146	20231110	164600	231418105	4325	4325	4325	4325	0
147	20231110	164500	231418105	4325	4325	4325	4325	0
148	20231110	164400	231418105	4325	4325	4325	4325	0
149	20231110	164300	231418105	4325	4325	4325	4325	0
150	20231110	164200	231418105	4325	4325	4325	4325	0
151	20231110	164100	231418105	4325	4325	4325	4325	0
152	20231110	164000	231418105	4325	4325	4325	4325	3670
153	20231110	163900	231418105	4325	4325	4325	4325	0
154	20231110	163800	231418105	4325	4325	4325	4325	0
155	20231110	163700	231418105	4325	4325	4325	4325	0
156	20231110	163600	231418105	4325	4325	4325	4325	0
157	20231110	163500	231418105	4325	4325	4325	4325	0
158	20231110	163400	231418105	4325	4325	4325	4325	0
159	20231110	163300	231418105	4325	4325	4325	4325	0
160	20231110	163200	231418105	4325	4325	4325	4325	0
161	20231110	163100	231418105	4325	4325	4325	4325	0
162	20231110	163000	231418105	4325	4325	4325	4325	0
163	20231110	162900	231418105	4325	4325	4325	4325	0
164	20231110	162800	231418105	4325	4325	4325	4325	0
165	20231110	162700	231418105	4325	4325	4325	4325	0
166	20231110	162600	231418105	4325	4325	4325	4325	0
167	20231110	162500	231418105	4325	4325	4325	4325	0
168	20231110	162400	231418105	4325	4325	4325	4325	0
169	20231110	162300	231418105	4325	4325	4325	4325	0
170	20231110	162200	231418105	4325	4325	4325	4325	0
171	20231110	162100	231418105	4325	4325	4325	4325	0
172	20231110	162000	231418105	4325	4325	4325	4325	0
173	20231110	161900	231418105	4325	4325	4325	4325	0
174	20231110	161800	231418105	4325	4325	4325	4325	0
175	20231110	161700	231418105	4325	4325	4325	4325	0
176	20231110	161600	231418105	4325	4325	4325	4325	0
177	20231110	161500	231418105	4325	4325	4325	4325	0
178	20231110	161400	231418105	4325	4325	4325	4325	0
179	20231110	161300	231418105	4325	4325	4325	4325	0
180	20231110	161200	231418105	4325	4325	4325	4325	0
181	20231110	161100	231418105	4325	4325	4325	4325	0
182	20231110	161000	231418105	4325	4325	4325	4325	3670
183	20231110	160900	231418105	4325	4325	4325	4325	0
184	20231110	160800	231418105	4325	4325	4325	4325	0
185	20231110	160700	231418105	4325	4325	4325	4325	0
186	20231110	160600	231418105	4325	4325	4325	4325	0
187	20231110	160500	231418105	4325	4325	4325	4325	0
188	20231110	160400	231418105	4325	4325	4325	4325	0
189	20231110	160300	231418105	4325	4325	4325	4325	0
190	20231110	160200	231418105	4325	4325	4325	4325	0
191	20231110	160100	231418105	4325	4325	4325	4325	0
192	20231110	160000	231418105	4325	4325	4325	4325	0
193	20231110	155900	231418105	4325	4325	4325	4325	0
194	20231110	155800	231418105	4325	4325	4325	4325	0
195	20231110	155700	231418105	4325	4325	4325	4325	0
196	20231110	155600	231418105	4325	4325	4325	4325	0
197	20231110	155500	231418105	4325	4325	4325	4325	0
198	20231110	155400	231418105	4325	4325	4325	4325	0
199	20231110	155300	231418105	4325	4325	4325	4325	0
200	20231110	155200	231418105	4325	4325	4325	4325	0
201	20231110	155100	231418105	4325	4325	4325	4325	0
202	20231110	155000	231418105	4325	4325	4325	4325	0
203	20231110	154900	231418105	4325	4325	4325	4325	0
204	20231110	154800	231418105	4325	4325	4325	4325	0
205	20231110	154700	231418105	4325	4325	4325	4325	0
206	20231110	154600	231418105	4325	4325	4325	4325	0
207	20231110	154500	231418105	4325	4325	4325	4325	0
208	20231110	154400	231418105	4325	4325	4325	4325	0
209	20231110	154300	231418105	4325	4325	4325	4325	0
210	20231110	154200	231418105	4325	4325	4325	4325	0
211	20231110	154100	231418105	4325	4325	4325	4325	0
212	20231110	154000	231418105	4325	4325	4325	4325	3670
213	20231110	153900	231418105	4325	4325	4325	4325	0
214	20231110	153800	231418105	4325	4325	4325	4325	0
215	20231110	153700	231418105	4325	4325	4325	4325	0
216	20231110	153600	231418105	4325	4325	4325	4325	0
217	20231110	153500	231418105	4325	4325	4325	4325	0
218	20231110	153400	231418105	4325	4325	4325	4325	0
219	20231110	153300	231418105	4325	4325	4325	4325	0
220	20231110	153200	231418105	4325	4325	4325	4325	0
221	20231110	153100	231418105	4325	4325	4325	4325	0
222	20231110	153000	231418105	4325	4325	4325	4325	3670
223	20231110	152900	215545355	4365	4365	4365	4365	0
224	20231110	152800	215545355	4365	4365	4365	4365	0
225	20231110	152700	215545355	4365	4365	4365	4365	0
226	20231110	152600	215545355	4365	4365	4365	4365	0
227	20231110	152500	215545355	4365	4365	4365	4365	0
228	20231110	152400	215545355	4365	4365	4365	4365	0
229	20231110	152300	215545355	4365	4365	4365	4365	0
230	20231110	152200	215545355	4365	4365	4365	4365	0
231	20231110	152100	215545355	4365	4365	4365	4365	0
232	20231110	152000	215545355	4365	4365	4365	4365	0
233	20231110	151900	215545355	4365	4360	4365	4360	116
234	20231110	151800	215039385	4365	4345	4365	4340	321
235	20231110	151700	213644660	4345	4345	4345	4345	1
236	20231110	151600	213640315	4345	4345	4345	4345	1
237	20231110	151500	213635970	4370	4370	4370	4370	6
238	20231110	151400	213609750	4370	4370	4370	4370	0
239	20231110	151300	213609750	4370	4370	4370	4370	1
240	20231110	151200	213605380	4340	4340	4340	4340	0
241	20231110	151100	213605380	4340	4350	4350	4340	264
242	20231110	151000	212459260	4345	4345	4345	4345	6
243	20231110	150900	212433190	4350	4365	4390	4345	1598
244	20231110	150800	205478830	4395	4370	4395	4345	1583
245	20231110	150700	198587090	4350	4400	4425	4350	4105
246	20231110	150600	180647485	4390	4390	4390	4390	0
247	20231110	150500	180647485	4390	4390	4390	4390	0
248	20231110	150400	180647485	4390	4390	4390	4390	0
249	20231110	150300	180647485	4390	4390	4390	4390	0
250	20231110	150200	180647485	4390	4390	4390	4390	0
251	20231110	150100	180647485	4390	4410	4410	4390	2000
252	20231110	150000	171851825	4425	4425	4425	4425	1
253	20231110	145900	171847400	4405	4405	4405	4405	0
254	20231110	145800	171847400	4405	4405	4405	4405	6
255	20231110	145700	171820970	4430	4405	4430	4405	223
256	20231110	145600	170838630	4405	4405	4405	4405	7
257	20231110	145500	170807795	4405	4405	4405	4405	7
258	20231110	145400	170776960	4405	4405	4405	4405	7
259	20231110	145300	170746125	4400	4405	4405	4400	570
260	20231110	145200	168238090	4405	4405	4405	4400	1875
261	20231110	145100	159985815	4435	4435	4435	4435	0
262	20231110	145000	159985815	4435	4435	4435	4435	0
263	20231110	144900	159985815	4435	4435	4435	4435	0
264	20231110	144800	159985815	4435	4425	4435	4425	201
265	20231110	144700	159096380	4400	4410	4410	4400	300
266	20231110	144600	157774200	4425	4425	4425	4425	0
267	20231110	144500	157774200	4425	4420	4425	4420	2
268	20231110	144400	157765355	4420	4420	4420	4420	40
269	20231110	144300	157588555	4415	4415	4415	4415	0
270	20231110	144200	157588555	4415	4415	4415	4415	0
271	20231110	144100	157588555	4415	4415	4415	4415	0
272	20231110	144000	157588555	4415	4415	4415	4415	160
273	20231110	143900	156882155	4420	4425	4425	4420	361
274	20231110	143800	155285980	4430	4430	4430	4430	155
275	20231110	143700	154599330	4440	4440	4440	4440	0
276	20231110	143600	154599330	4440	4440	4440	4440	0
277	20231110	143500	154599330	4440	4440	4440	4440	105
278	20231110	143400	154133130	4440	4440	4440	4440	0
279	20231110	143300	154133130	4440	4440	4440	4440	10
280	20231110	143200	154088730	4440	4440	4440	4440	205
281	20231110	143100	153178530	4440	4440	4440	4440	0
282	20231110	143000	153178530	4440	4440	4440	4440	3
283	20231110	142900	153165210	4440	4440	4440	4440	0
284	20231110	142800	153165210	4440	4440	4440	4440	71
285	20231110	142700	152849970	4440	4440	4440	4440	0
286	20231110	142600	152849970	4440	4440	4440	4440	0
287	20231110	142500	152849970	4440	4440	4440	4440	0
288	20231110	142400	152849970	4440	4440	4440	4440	0
289	20231110	142300	152849970	4440	4440	4440	4440	10
290	20231110	142200	152805570	4445	4445	4445	4445	0
291	20231110	142100	152805570	4445	4445	4445	4445	0
292	20231110	142000	152805570	4445	4445	4445	4445	0
293	20231110	141900	152805570	4445	4445	4445	4445	0
294	20231110	141800	152805570	4445	4445	4445	4445	0
295	20231110	141700	152805570	4445	4445	4445	4445	0
296	20231110	141600	152805570	4445	4445	4445	4445	0
297	20231110	141500	152805570	4445	4445	4445	4445	0
298	20231110	141400	152805570	4445	4445	4445	4445	0
299	20231110	141300	152805570	4445	4440	4445	4440	33
300	20231110	141200	152659045	4440	4440	4440	4440	0
301	20231110	141100	152659045	4440	4440	4440	4440	0
302	20231110	141000	152659045	4440	4440	4440	4440	1
303	20231110	140900	152654605	4430	4430	4430	4430	0
304	20231110	140800	152654605	4430	4425	4430	4420	986
305	20231110	140700	148291025	4425	4425	4425	4425	0
306	20231110	140600	148291025	4425	4425	4425	4425	0
307	20231110	140500	148291025	4425	4420	4425	4420	11
308	20231110	140400	148242365	4425	4425	4425	4425	0
309	20231110	140300	148242365	4425	4405	4425	4405	75
310	20231110	140200	147911620	4405	4405	4405	4405	431
311	20231110	140100	146013065	4405	4410	4410	4405	154
312	20231110	140000	145334445	4405	4405	4405	4405	0
313	20231110	135900	145334445	4405	4415	4415	4405	14
314	20231110	135800	145272725	4420	4420	4420	4420	0
315	20231110	135700	145272725	4420	4420	4420	4420	27
316	20231110	135600	145153385	4425	4430	4440	4425	26
317	20231110	135500	145038220	4430	4430	4430	4430	4
318	20231110	135400	145020500	4430	4430	4430	4430	2
319	20231110	135300	145011640	4430	4430	4430	4430	2
320	20231110	135200	145002780	4435	4435	4435	4435	0
321	20231110	135100	145002780	4435	4430	4440	4425	14
322	20231110	135000	144940685	4445	4445	4445	4445	100
323	20231110	134900	144496185	4450	4450	4450	4450	0
324	20231110	134800	144496185	4450	4450	4450	4450	22
325	20231110	134700	144398285	4455	4410	4455	4410	1463
326	20231110	134600	137946365	4410	4410	4410	4410	1336
327	20231110	134500	132054605	4410	4405	4410	4405	4
328	20231110	134400	132036975	4405	4410	4410	4405	24
329	20231110	134300	131931200	4410	4410	4410	4410	14
330	20231110	134200	131869460	4410	4410	4410	4400	15526
331	20231110	134100	63538680	4400	4410	4410	4400	1420
332	20231110	134000	57276805	4415	4415	4420	4415	95
333	20231110	133900	56856975	4420	4450	4450	4415	2339
334	20231110	133800	46507695	4455	4455	4455	4455	0
335	20231110	133700	46507695	4455	4455	4455	4455	0
336	20231110	133600	46507695	4455	4455	4455	4455	9
337	20231110	133500	46467600	4460	4460	4460	4460	0
338	20231110	133400	46467600	4460	4460	4460	4460	2
339	20231110	133300	46458680	4455	4455	4455	4455	0
340	20231110	133200	46458680	4455	4455	4455	4455	0
341	20231110	133100	46458680	4455	4455	4455	4455	0
342	20231110	133000	46458680	4455	4455	4455	4455	0
343	20231110	132900	46458680	4455	4455	4455	4455	0
344	20231110	132800	46458680	4455	4455	4455	4455	130
345	20231110	132700	45879530	4450	4450	4450	4450	0
346	20231110	132600	45879530	4450	4450	4450	4450	247
347	20231110	132500	44780380	4450	4450	4450	4450	0
348	20231110	132400	44780380	4450	4450	4450	4450	0
349	20231110	132300	44780380	4450	4450	4450	4450	0
350	20231110	132200	44780380	4450	4450	4450	4450	0
351	20231110	132100	44780380	4450	4450	4450	4450	2
352	20231110	132000	44771480	4435	4435	4435	4435	0
353	20231110	131900	44771480	4435	4435	4435	4435	0
354	20231110	131800	44771480	4435	4435	4435	4435	0
355	20231110	131700	44771480	4435	4435	4435	4435	0
356	20231110	131600	44771480	4435	4435	4435	4435	0
357	20231110	131500	44771480	4435	4435	4435	4435	5
358	20231110	131400	44749305	4435	4435	4435	4435	11
359	20231110	131300	44700520	4435	4435	4435	4435	0
360	20231110	131200	44700520	4435	4440	4440	4435	68
361	20231110	131100	44398625	4440	4440	4440	4440	1
362	20231110	131000	44394185	4455	4455	4455	4455	0
363	20231110	130900	44394185	4455	4455	4455	4455	0
364	20231110	130800	44394185	4455	4455	4455	4455	0
365	20231110	130700	44394185	4455	4455	4455	4455	0
366	20231110	130600	44394185	4455	4455	4455	4455	0
367	20231110	130500	44394185	4455	4455	4455	4455	0
368	20231110	130400	44394185	4455	4455	4455	4455	0
369	20231110	130300	44394185	4455	4455	4455	4455	0
370	20231110	130200	44394185	4455	4455	4455	4455	20
371	20231110	130100	44305085	4460	4460	4460	4460	0
372	20231110	130000	44305085	4460	4460	4460	4460	0
373	20231110	125900	44305085	4460	4460	4460	4460	0
374	20231110	125800	44305085	4460	4460	4460	4460	0
375	20231110	125700	44305085	4460	4460	4460	4460	0
376	20231110	125600	44305085	4460	4460	4460	4460	0
377	20231110	125500	44305085	4460	4460	4460	4460	0
378	20231110	125400	44305085	4460	4460	4460	4460	0
379	20231110	125300	44305085	4460	4460	4460	4460	56
380	20231110	125200	44055325	4460	4460	4460	4460	1
381	20231110	125100	44050865	4460	4460	4460	4460	0
382	20231110	125000	44050865	4460	4460	4460	4460	0
383	20231110	124900	44050865	4460	4455	4460	4455	439
384	20231110	124800	42093030	4455	4450	4460	4450	595
385	20231110	124700	39440085	4445	4445	4445	4445	1
386	20231110	124600	39435640	4445	4445	4445	4445	0
387	20231110	124500	39435640	4445	4445	4445	4445	0
388	20231110	124400	39435640	4445	4445	4445	4445	0
389	20231110	124300	39435640	4445	4445	4445	4445	0
390	20231110	124200	39435640	4445	4445	4445	4445	0
391	20231110	124100	39435640	4445	4450	4450	4445	123
392	20231110	124000	38888750	4450	4450	4450	4450	0
393	20231110	123900	38888750	4450	4450	4450	4450	100
394	20231110	123800	38443750	4470	4470	4470	4470	0
395	20231110	123700	38443750	4470	4470	4470	4470	0
396	20231110	123600	38443750	4470	4470	4470	4470	0
397	20231110	123500	38443750	4470	4470	4470	4470	0
398	20231110	123400	38443750	4470	4470	4470	4470	0
399	20231110	123300	38443750	4470	4470	4470	4470	0
400	20231110	123200	38443750	4470	4470	4470	4470	0
401	20231110	123100	38443750	4470	4470	4470	4470	0
402	20231110	123000	38443750	4470	4470	4470	4470	0
403	20231110	122900	38443750	4470	4470	4470	4470	0
404	20231110	122800	38443750	4470	4470	4470	4470	0
405	20231110	122700	38443750	4470	4470	4470	4470	0
406	20231110	122600	38443750	4470	4470	4470	4470	0
407	20231110	122500	38443750	4470	4470	4470	4470	0
408	20231110	122400	38443750	4470	4470	4470	4470	0
409	20231110	122300	38443750	4470	4470	4470	4470	0
410	20231110	122200	38443750	4470	4470	4470	4470	0
411	20231110	122100	38443750	4470	4470	4470	4470	0
412	20231110	122000	38443750	4470	4470	4470	4470	200
413	20231110	121900	37549750	4450	4450	4450	4450	0
414	20231110	121800	37549750	4450	4450	4450	4450	0
415	20231110	121700	37549750	4450	4450	4450	4450	50
416	20231110	121600	37327250	4455	4455	4455	4455	0
417	20231110	121500	37327250	4455	4455	4455	4455	51
418	20231110	121400	37100045	4460	4460	4460	4460	0
419	20231110	121300	37100045	4460	4460	4460	4460	5
420	20231110	121200	37077745	4465	4465	4465	4465	0
421	20231110	121100	37077745	4465	4465	4465	4465	0
422	20231110	121000	37077745	4465	4465	4465	4465	0
423	20231110	120900	37077745	4465	4465	4465	4465	10
424	20231110	120800	37033095	4460	4460	4460	4460	0
425	20231110	120700	37033095	4460	4460	4460	4460	0
426	20231110	120600	37033095	4460	4460	4460	4460	0
427	20231110	120500	37033095	4460	4460	4460	4460	0
428	20231110	120400	37033095	4460	4460	4460	4460	1
429	20231110	120300	37028635	4460	4460	4460	4460	1
430	20231110	120200	37024175	4455	4455	4455	4455	0
431	20231110	120100	37024175	4455	4455	4455	4455	0
432	20231110	120000	37024175	4455	4455	4455	4455	0
433	20231110	115900	37024175	4455	4455	4455	4455	0
434	20231110	115800	37024175	4455	4455	4455	4455	1
435	20231110	115700	37019720	4450	4455	4455	4445	35
436	20231110	115600	36864075	4455	4455	4455	4455	0
437	20231110	115500	36864075	4455	4455	4455	4455	8
438	20231110	115400	36828435	4455	4455	4455	4455	0
439	20231110	115300	36828435	4455	4455	4455	4455	0
440	20231110	115200	36828435	4455	4455	4455	4455	0
441	20231110	115100	36828435	4455	4455	4455	4455	0
442	20231110	115000	36828435	4455	4455	4455	4455	0
443	20231110	114900	36828435	4455	4455	4455	4455	0
444	20231110	114800	36828435	4455	4455	4455	4455	0
445	20231110	114700	36828435	4455	4455	4455	4455	10
446	20231110	114600	36783885	4455	4455	4455	4455	0
447	20231110	114500	36783885	4455	4455	4455	4455	0
448	20231110	114400	36783885	4455	4455	4455	4455	2
449	20231110	114300	36774975	4440	4440	4440	4440	0
450	20231110	114200	36774975	4440	4440	4440	4440	0
451	20231110	114100	36774975	4440	4440	4440	4440	0
452	20231110	114000	36774975	4440	4440	4440	4440	0
453	20231110	113900	36774975	4440	4440	4440	4440	0
454	20231110	113800	36774975	4440	4440	4440	4440	0
455	20231110	113700	36774975	4440	4440	4440	4440	0
456	20231110	113600	36774975	4440	4440	4440	4440	0
457	20231110	113500	36774975	4440	4440	4440	4440	0
458	20231110	113400	36774975	4440	4445	4445	4440	69
459	20231110	113300	36468360	4445	4445	4445	4445	5
460	20231110	113200	36446135	4435	4435	4435	4435	0
461	20231110	113100	36446135	4435	4435	4435	4435	0
462	20231110	113000	36446135	4435	4435	4435	4435	0
463	20231110	112900	36446135	4435	4435	4435	4435	0
464	20231110	112800	36446135	4435	4435	4435	4435	0
465	20231110	112700	36446135	4435	4435	4435	4435	20
466	20231110	112600	36357435	4455	4455	4455	4455	0
467	20231110	112500	36357435	4455	4440	4455	4430	2053
468	20231110	112400	27256150	4430	4465	4465	4430	406
469	20231110	112300	25448870	4470	4470	4470	4470	0
470	20231110	112200	25448870	4470	4470	4470	4470	0
471	20231110	112100	25448870	4470	4470	4470	4470	0
472	20231110	112000	25448870	4470	4470	4470	4470	0
473	20231110	111900	25448870	4470	4470	4470	4470	0
474	20231110	111800	25448870	4470	4470	4470	4470	0
475	20231110	111700	25448870	4470	4470	4470	4470	0
476	20231110	111600	25448870	4470	4470	4470	4470	0
477	20231110	111500	25448870	4470	4470	4470	4470	0
478	20231110	111400	25448870	4470	4470	4470	4470	0
479	20231110	111300	25448870	4470	4470	4470	4470	0
480	20231110	111200	25448870	4470	4470	4470	4470	0
481	20231110	111100	25448870	4470	4470	4470	4470	1
482	20231110	111000	25444400	4470	4470	4470	4470	0
483	20231110	110900	25444400	4470	4470	4470	4470	0
484	20231110	110800	25444400	4470	4470	4470	4470	32
485	20231110	110700	25301360	4470	4470	4470	4470	0
486	20231110	110600	25301360	4470	4470	4470	4470	0
487	20231110	110500	25301360	4470	4470	4470	4470	0
488	20231110	110400	25301360	4470	4470	4470	4470	4
489	20231110	110300	25283480	4490	4490	4490	4490	3
490	20231110	110200	25270010	4470	4470	4470	4470	0
491	20231110	110100	25270010	4470	4470	4470	4470	0
492	20231110	110000	25270010	4470	4470	4470	4470	0
493	20231110	105900	25270010	4470	4470	4470	4470	0
494	20231110	105800	25270010	4470	4470	4470	4470	0
495	20231110	105700	25270010	4470	4470	4470	4470	0
496	20231110	105600	25270010	4470	4470	4470	4470	0
497	20231110	105500	25270010	4470	4470	4470	4470	0
498	20231110	105400	25270010	4470	4485	4485	4470	180
499	20231110	105300	24462995	4550	4505	4550	4505	400
500	20231110	105200	22645055	4505	4505	4505	4505	0
501	20231110	105100	22645055	4505	4505	4505	4505	0
502	20231110	105000	22645055	4505	4505	4505	4505	0
503	20231110	104900	22645055	4505	4475	4505	4475	102
504	20231110	104800	22187005	4480	4480	4480	4480	0
505	20231110	104700	22187005	4480	4480	4480	4480	0
506	20231110	104600	22187005	4480	4480	4480	4480	0
507	20231110	104500	22187005	4480	4480	4480	4480	0
508	20231110	104400	22187005	4480	4480	4480	4480	0
509	20231110	104300	22187005	4480	4480	4480	4480	0
510	20231110	104200	22187005	4480	4480	4480	4480	0
511	20231110	104100	22187005	4480	4480	4480	4480	0
512	20231110	104000	22187005	4480	4480	4480	4480	0
513	20231110	103900	22187005	4480	4480	4480	4480	0
514	20231110	103800	22187005	4480	4480	4480	4480	0
515	20231110	103700	22187005	4480	4480	4480	4480	0
516	20231110	103600	22187005	4480	4485	4485	4480	4
517	20231110	103500	22169075	4470	4470	4470	4470	200
518	20231110	103400	21275075	4465	4465	4465	4465	0
519	20231110	103300	21275075	4465	4465	4465	4465	1
520	20231110	103200	21270610	4510	4510	4510	4510	0
521	20231110	103100	21270610	4510	4510	4510	4510	0
522	20231110	103000	21270610	4510	4510	4510	4510	0
523	20231110	102900	21270610	4510	4510	4510	4510	0
524	20231110	102800	21270610	4510	4510	4510	4510	0
525	20231110	102700	21270610	4510	4485	4510	4485	50
526	20231110	102600	21045435	4465	4465	4465	4465	0
527	20231110	102500	21045435	4465	4465	4465	4465	0
528	20231110	102400	21045435	4465	4465	4465	4465	0
529	20231110	102300	21045435	4465	4465	4465	4465	1
530	20231110	102200	21040970	4485	4465	4485	4460	124
531	20231110	102100	20486710	4465	4465	4465	4465	0
532	20231110	102000	20486710	4465	4465	4465	4465	0
533	20231110	101900	20486710	4465	4465	4465	4465	0
534	20231110	101800	20486710	4465	4465	4465	4465	10
535	20231110	101700	20442060	4465	4465	4465	4465	0
536	20231110	101600	20442060	4465	4465	4465	4465	0
537	20231110	101500	20442060	4465	4465	4465	4465	5
538	20231110	101400	20419735	4465	4465	4465	4465	0
539	20231110	101300	20419735	4465	4465	4465	4465	0
540	20231110	101200	20419735	4465	4465	4480	4465	20
541	20231110	101100	20330315	4480	4480	4480	4480	0
542	20231110	101000	20330315	4480	4480	4480	4480	0
543	20231110	100900	20330315	4480	4480	4480	4480	0
544	20231110	100800	20330315	4480	4480	4480	4480	0
545	20231110	100700	20330315	4480	4480	4480	4480	0
546	20231110	100600	20330315	4480	4480	4480	4480	0
547	20231110	100500	20330315	4480	4465	4480	4465	2
548	20231110	100400	20321370	4450	4450	4450	4450	0
549	20231110	100300	20321370	4450	4450	4450	4450	0
550	20231110	100200	20321370	4450	4450	4450	4450	0
551	20231110	100100	20321370	4450	4450	4450	4450	0
552	20231110	100000	20321370	4450	4450	4450	4450	0
553	20231110	095900	20321370	4450	4450	4450	4450	0
554	20231110	095800	20321370	4450	4450	4450	4450	0
555	20231110	095700	20321370	4450	4480	4480	4450	184
556	20231110	095600	19497165	4480	4480	4480	4480	0
557	20231110	095500	19497165	4480	4480	4480	4480	0
558	20231110	095400	19497165	4480	4480	4480	4480	0
559	20231110	095300	19497165	4480	4480	4480	4480	50
560	20231110	095200	19273165	4480	4480	4480	4480	0
561	20231110	095100	19273165	4480	4480	4480	4480	0
562	20231110	095000	19273165	4480	4450	4480	4450	2
563	20231110	094900	19264235	4465	4465	4465	4465	0
564	20231110	094800	19264235	4465	4465	4465	4465	4
565	20231110	094700	19246375	4465	4465	4465	4465	0
566	20231110	094600	19246375	4465	4465	4465	4465	0
567	20231110	094500	19246375	4465	4465	4465	4465	6
568	20231110	094400	19219585	4465	4430	4465	4430	2
569	20231110	094300	19210690	4415	4415	4415	4415	0
570	20231110	094200	19210690	4415	4450	4450	4415	300
571	20231110	094100	17881820	4465	4465	4465	4465	12
572	20231110	094000	17828240	4450	4455	4455	4450	220
573	20231110	093900	16849200	4460	4480	4480	4460	367
574	20231110	093800	15207400	4495	4495	4495	4495	22
575	20231110	093700	15108510	4495	4495	4495	4495	0
576	20231110	093600	15108510	4495	4495	4495	4495	4
577	20231110	093500	15090530	4495	4495	4495	4495	0
578	20231110	093400	15090530	4495	4495	4495	4495	102
579	20231110	093300	14632040	4480	4480	4480	4480	1157
580	20231110	093200	9448680	4485	4505	4505	4485	4
581	20231110	093100	9430720	4550	4550	4550	4550	0
582	20231110	093000	9430720	4550	4550	4550	4550	0
583	20231110	092900	9430720	4550	4550	4550	4550	0
584	20231110	092800	9430720	4550	4475	4550	4475	117
585	20231110	092700	8901945	4475	4475	4475	4475	0
586	20231110	092600	8901945	4475	4475	4475	4475	28
587	20231110	092500	8776645	4475	4475	4475	4475	10
588	20231110	092400	8731895	4475	4475	4475	4475	8
589	20231110	092300	8696095	4475	4475	4475	4475	5
590	20231110	092200	8673720	4475	4475	4475	4475	112
591	20231110	092100	8172520	4500	4500	4500	4500	0
592	20231110	092000	8172520	4500	4480	4515	4480	253
593	20231110	091900	7034000	4500	4510	4510	4475	428
594	20231110	091800	5108570	4510	4535	4535	4510	89
595	20231110	091700	4706500	4535	4535	4535	4535	0
596	20231110	091600	4706500	4535	4535	4535	4535	2
597	20231110	091500	4697430	4545	4545	4545	4545	4
598	20231110	091400	4679250	4545	4545	4545	4545	3
599	20231110	091300	4665615	4540	4585	4585	4540	14
600	20231110	091200	4601855	4530	4525	4530	4525	11
601	20231110	091100	4552030	4525	4515	4525	4515	61
602	20231110	091000	4276530	4515	4515	4515	4515	2
603	20231110	090900	4267500	4515	4535	4535	4515	167
604	20231110	090800	3513095	4540	4540	4540	4540	0
605	20231110	090700	3513095	4540	4540	4540	4540	6
606	20231110	090600	3485855	4535	4535	4535	4535	0
607	20231110	090500	3485855	4535	4530	4535	4530	223
608	20231110	090400	2475660	4530	4530	4530	4530	2
609	20231110	090300	2466600	4535	4525	4535	4525	9
610	20231110	090200	2425805	4525	4550	4550	4525	30
611	20231110	090100	2289730	4555	4580	4590	4555	33
612	20231110	090000	2138915	4580	4590	4590	4580	466