KissMeData/037370/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191900	337495360	11500	11500	11500	11500	825
3	20231110	191800	337495360	11500	11500	11500	11500	0
4	20231110	191700	337495360	11500	11500	11500	11500	0
5	20231110	191600	337495360	11500	11500	11500	11500	0
6	20231110	191500	337495360	11500	11500	11500	11500	0
7	20231110	191400	337495360	11500	11500	11500	11500	0
8	20231110	191300	337495360	11500	11500	11500	11500	0
9	20231110	191200	337495360	11500	11500	11500	11500	0
10	20231110	191100	337495360	11500	11500	11500	11500	0
11	20231110	191000	337495360	11500	11500	11500	11500	0
12	20231110	190900	337495360	11500	11500	11500	11500	0
13	20231110	190800	337495360	11500	11500	11500	11500	0
14	20231110	190700	337495360	11500	11500	11500	11500	0
15	20231110	190600	337495360	11500	11500	11500	11500	0
16	20231110	190500	337495360	11500	11500	11500	11500	0
17	20231110	190400	337495360	11500	11500	11500	11500	0
18	20231110	190300	337495360	11500	11500	11500	11500	0
19	20231110	190200	337495360	11500	11500	11500	11500	0
20	20231110	190100	337495360	11500	11500	11500	11500	0
21	20231110	190000	337495360	11500	11500	11500	11500	0
22	20231110	185900	337495360	11500	11500	11500	11500	0
23	20231110	185800	337495360	11500	11500	11500	11500	0
24	20231110	185700	337495360	11500	11500	11500	11500	0
25	20231110	185600	337495360	11500	11500	11500	11500	0
26	20231110	185500	337495360	11500	11500	11500	11500	0
27	20231110	185400	337495360	11500	11500	11500	11500	0
28	20231110	185300	337495360	11500	11500	11500	11500	0
29	20231110	185200	337495360	11500	11500	11500	11500	0
30	20231110	185100	337495360	11500	11500	11500	11500	0
31	20231110	185000	337495360	11500	11500	11500	11500	0
32	20231110	184900	337495360	11500	11500	11500	11500	825
33	20231110	184800	337495360	11500	11500	11500	11500	0
34	20231110	184700	337495360	11500	11500	11500	11500	0
35	20231110	184600	337495360	11500	11500	11500	11500	0
36	20231110	184500	337495360	11500	11500	11500	11500	0
37	20231110	184400	337495360	11500	11500	11500	11500	0
38	20231110	184300	337495360	11500	11500	11500	11500	0
39	20231110	184200	337495360	11500	11500	11500	11500	0
40	20231110	184100	337495360	11500	11500	11500	11500	0
41	20231110	184000	337495360	11500	11500	11500	11500	0
42	20231110	183900	337495360	11500	11500	11500	11500	0
43	20231110	183800	337495360	11500	11500	11500	11500	0
44	20231110	183700	337495360	11500	11500	11500	11500	0
45	20231110	183600	337495360	11500	11500	11500	11500	0
46	20231110	183500	337495360	11500	11500	11500	11500	0
47	20231110	183400	337495360	11500	11500	11500	11500	0
48	20231110	183300	337495360	11500	11500	11500	11500	0
49	20231110	183200	337495360	11500	11500	11500	11500	0
50	20231110	183100	337495360	11500	11500	11500	11500	0
51	20231110	183000	337495360	11500	11500	11500	11500	0
52	20231110	182900	337495360	11500	11500	11500	11500	0
53	20231110	182800	337495360	11500	11500	11500	11500	0
54	20231110	182700	337495360	11500	11500	11500	11500	0
55	20231110	182600	337495360	11500	11500	11500	11500	0
56	20231110	182500	337495360	11500	11500	11500	11500	0
57	20231110	182400	337495360	11500	11500	11500	11500	0
58	20231110	182300	337495360	11500	11500	11500	11500	0
59	20231110	182200	337495360	11500	11500	11500	11500	0
60	20231110	182100	337495360	11500	11500	11500	11500	0
61	20231110	182000	337495360	11500	11500	11500	11500	0
62	20231110	181900	337495360	11500	11500	11500	11500	825
63	20231110	181800	337495360	11500	11500	11500	11500	0
64	20231110	181700	337495360	11500	11500	11500	11500	0
65	20231110	181600	337495360	11500	11500	11500	11500	0
66	20231110	181500	337495360	11500	11500	11500	11500	0
67	20231110	181400	337495360	11500	11500	11500	11500	0
68	20231110	181300	337495360	11500	11500	11500	11500	0
69	20231110	181200	337495360	11500	11500	11500	11500	0
70	20231110	181100	337495360	11500	11500	11500	11500	0
71	20231110	181000	337495360	11500	11500	11500	11500	0
72	20231110	180900	337495360	11500	11500	11500	11500	0
73	20231110	180800	337495360	11500	11500	11500	11500	0
74	20231110	180700	337495360	11500	11500	11500	11500	0
75	20231110	180600	337495360	11500	11500	11500	11500	0
76	20231110	180500	337495360	11500	11500	11500	11500	0
77	20231110	180400	337495360	11500	11500	11500	11500	0
78	20231110	180300	337495360	11500	11500	11500	11500	0
79	20231110	180200	337495360	11500	11500	11500	11500	0
80	20231110	180100	337495360	11500	11500	11500	11500	0
81	20231110	180000	337495360	11500	11500	11500	11500	0
82	20231110	175900	337495360	11500	11500	11500	11500	0
83	20231110	175800	337495360	11500	11500	11500	11500	0
84	20231110	175700	337495360	11500	11500	11500	11500	0
85	20231110	175600	337495360	11500	11500	11500	11500	0
86	20231110	175500	337495360	11500	11500	11500	11500	0
87	20231110	175400	337495360	11500	11500	11500	11500	0
88	20231110	175300	337495360	11500	11500	11500	11500	0
89	20231110	175200	337495360	11500	11500	11500	11500	0
90	20231110	175100	337495360	11500	11500	11500	11500	0
91	20231110	175000	337495360	11500	11500	11500	11500	0
92	20231110	174900	337495360	11500	11500	11500	11500	825
93	20231110	174800	337495360	11500	11500	11500	11500	0
94	20231110	174700	337495360	11500	11500	11500	11500	0
95	20231110	174600	337495360	11500	11500	11500	11500	0
96	20231110	174500	337495360	11500	11500	11500	11500	0
97	20231110	174400	337495360	11500	11500	11500	11500	0
98	20231110	174300	337495360	11500	11500	11500	11500	0
99	20231110	174200	337495360	11500	11500	11500	11500	0
100	20231110	174100	337495360	11500	11500	11500	11500	0
101	20231110	174000	337495360	11500	11500	11500	11500	0
102	20231110	173900	337495360	11500	11500	11500	11500	0
103	20231110	173800	337495360	11500	11500	11500	11500	0
104	20231110	173700	337495360	11500	11500	11500	11500	0
105	20231110	173600	337495360	11500	11500	11500	11500	0
106	20231110	173500	337495360	11500	11500	11500	11500	0
107	20231110	173400	337495360	11500	11500	11500	11500	0
108	20231110	173300	337495360	11500	11500	11500	11500	0
109	20231110	173200	337495360	11500	11500	11500	11500	0
110	20231110	173100	337495360	11500	11500	11500	11500	0
111	20231110	173000	337495360	11500	11500	11500	11500	0
112	20231110	172900	337495360	11500	11500	11500	11500	0
113	20231110	172800	337495360	11500	11500	11500	11500	0
114	20231110	172700	337495360	11500	11500	11500	11500	0
115	20231110	172600	337495360	11500	11500	11500	11500	0
116	20231110	172500	337495360	11500	11500	11500	11500	0
117	20231110	172400	337495360	11500	11500	11500	11500	0
118	20231110	172300	337495360	11500	11500	11500	11500	0
119	20231110	172200	337495360	11500	11500	11500	11500	0
120	20231110	172100	337495360	11500	11500	11500	11500	0
121	20231110	172000	337495360	11500	11500	11500	11500	0
122	20231110	171900	337495360	11500	11500	11500	11500	825
123	20231110	171800	337495360	11500	11500	11500	11500	0
124	20231110	171700	337495360	11500	11500	11500	11500	0
125	20231110	171600	337495360	11500	11500	11500	11500	0
126	20231110	171500	337495360	11500	11500	11500	11500	0
127	20231110	171400	337495360	11500	11500	11500	11500	0
128	20231110	171300	337495360	11500	11500	11500	11500	0
129	20231110	171200	337495360	11500	11500	11500	11500	0
130	20231110	171100	337495360	11500	11500	11500	11500	0
131	20231110	171000	337495360	11500	11500	11500	11500	0
132	20231110	170900	337495360	11500	11500	11500	11500	0
133	20231110	170800	337495360	11500	11500	11500	11500	0
134	20231110	170700	337495360	11500	11500	11500	11500	0
135	20231110	170600	337495360	11500	11500	11500	11500	0
136	20231110	170500	337495360	11500	11500	11500	11500	0
137	20231110	170400	337495360	11500	11500	11500	11500	0
138	20231110	170300	337495360	11500	11500	11500	11500	0
139	20231110	170200	337495360	11500	11500	11500	11500	0
140	20231110	170100	337495360	11500	11500	11500	11500	0
141	20231110	170000	337495360	11500	11500	11500	11500	0
142	20231110	165900	337495360	11500	11500	11500	11500	0
143	20231110	165800	337495360	11500	11500	11500	11500	0
144	20231110	165700	337495360	11500	11500	11500	11500	0
145	20231110	165600	337495360	11500	11500	11500	11500	0
146	20231110	165500	337495360	11500	11500	11500	11500	0
147	20231110	165400	337495360	11500	11500	11500	11500	0
148	20231110	165300	337495360	11500	11500	11500	11500	0
149	20231110	165200	337495360	11500	11500	11500	11500	0
150	20231110	165100	337495360	11500	11500	11500	11500	0
151	20231110	165000	337495360	11500	11500	11500	11500	0
152	20231110	164900	337495360	11500	11500	11500	11500	825
153	20231110	164800	337495360	11500	11500	11500	11500	0
154	20231110	164700	337495360	11500	11500	11500	11500	0
155	20231110	164600	337495360	11500	11500	11500	11500	0
156	20231110	164500	337495360	11500	11500	11500	11500	0
157	20231110	164400	337495360	11500	11500	11500	11500	0
158	20231110	164300	337495360	11500	11500	11500	11500	0
159	20231110	164200	337495360	11500	11500	11500	11500	0
160	20231110	164100	337495360	11500	11500	11500	11500	0
161	20231110	164000	337495360	11500	11500	11500	11500	0
162	20231110	163900	337495360	11500	11500	11500	11500	0
163	20231110	163800	337495360	11500	11500	11500	11500	0
164	20231110	163700	337495360	11500	11500	11500	11500	0
165	20231110	163600	337495360	11500	11500	11500	11500	0
166	20231110	163500	337495360	11500	11500	11500	11500	0
167	20231110	163400	337495360	11500	11500	11500	11500	0
168	20231110	163300	337495360	11500	11500	11500	11500	0
169	20231110	163200	337495360	11500	11500	11500	11500	0
170	20231110	163100	337495360	11500	11500	11500	11500	0
171	20231110	163000	337495360	11500	11500	11500	11500	0
172	20231110	162900	337495360	11500	11500	11500	11500	0
173	20231110	162800	337495360	11500	11500	11500	11500	0
174	20231110	162700	337495360	11500	11500	11500	11500	0
175	20231110	162600	337495360	11500	11500	11500	11500	0
176	20231110	162500	337495360	11500	11500	11500	11500	0
177	20231110	162400	337495360	11500	11500	11500	11500	0
178	20231110	162300	337495360	11500	11500	11500	11500	0
179	20231110	162200	337495360	11500	11500	11500	11500	0
180	20231110	162100	337495360	11500	11500	11500	11500	0
181	20231110	162000	337495360	11500	11500	11500	11500	0
182	20231110	161900	337495360	11500	11500	11500	11500	825
183	20231110	161800	337495360	11500	11500	11500	11500	0
184	20231110	161700	337495360	11500	11500	11500	11500	0
185	20231110	161600	337495360	11500	11500	11500	11500	0
186	20231110	161500	337495360	11500	11500	11500	11500	0
187	20231110	161400	337495360	11500	11500	11500	11500	0
188	20231110	161300	337495360	11500	11500	11500	11500	0
189	20231110	161200	337495360	11500	11500	11500	11500	0
190	20231110	161100	337495360	11500	11500	11500	11500	0
191	20231110	161000	337495360	11500	11500	11500	11500	0
192	20231110	160900	337495360	11500	11500	11500	11500	0
193	20231110	160800	337495360	11500	11500	11500	11500	0
194	20231110	160700	337495360	11500	11500	11500	11500	0
195	20231110	160600	337495360	11500	11500	11500	11500	0
196	20231110	160500	337495360	11500	11500	11500	11500	0
197	20231110	160400	337495360	11500	11500	11500	11500	0
198	20231110	160300	337495360	11500	11500	11500	11500	0
199	20231110	160200	337495360	11500	11500	11500	11500	0
200	20231110	160100	337495360	11500	11500	11500	11500	0
201	20231110	160000	337495360	11500	11500	11500	11500	0
202	20231110	155900	337495360	11500	11500	11500	11500	0
203	20231110	155800	337495360	11500	11500	11500	11500	0
204	20231110	155700	337495360	11500	11500	11500	11500	0
205	20231110	155600	337495360	11500	11500	11500	11500	0
206	20231110	155500	337495360	11500	11500	11500	11500	0
207	20231110	155400	337495360	11500	11500	11500	11500	0
208	20231110	155300	337495360	11500	11500	11500	11500	0
209	20231110	155200	337495360	11500	11500	11500	11500	0
210	20231110	155100	337495360	11500	11500	11500	11500	0
211	20231110	155000	337495360	11500	11500	11500	11500	0
212	20231110	154900	337495360	11500	11500	11500	11500	825
213	20231110	154800	337495360	11500	11500	11500	11500	0
214	20231110	154700	337495360	11500	11500	11500	11500	0
215	20231110	154600	337495360	11500	11500	11500	11500	0
216	20231110	154500	337495360	11500	11500	11500	11500	0
217	20231110	154400	337495360	11500	11500	11500	11500	0
218	20231110	154300	337495360	11500	11500	11500	11500	0
219	20231110	154200	337495360	11500	11500	11500	11500	0
220	20231110	154100	337495360	11500	11500	11500	11500	0
221	20231110	154000	337495360	11500	11500	11500	11500	0
222	20231110	153900	337495360	11500	11500	11500	11500	0
223	20231110	153800	337495360	11500	11500	11500	11500	0
224	20231110	153700	337495360	11500	11500	11500	11500	0
225	20231110	153600	337495360	11500	11500	11500	11500	0
226	20231110	153500	337495360	11500	11500	11500	11500	0
227	20231110	153400	337495360	11500	11500	11500	11500	0
228	20231110	153300	337495360	11500	11500	11500	11500	0
229	20231110	153200	337495360	11500	11500	11500	11500	0
230	20231110	153100	337495360	11500	11500	11500	11500	0
231	20231110	153000	337495360	11500	11500	11500	11500	825
232	20231110	152900	328007860	11510	11510	11510	11510	0
233	20231110	152800	328007860	11510	11510	11510	11510	0
234	20231110	152700	328007860	11510	11510	11510	11510	0
235	20231110	152600	328007860	11510	11510	11510	11510	0
236	20231110	152500	328007860	11510	11510	11510	11510	0
237	20231110	152400	328007860	11510	11510	11510	11510	0
238	20231110	152300	328007860	11510	11510	11510	11510	0
239	20231110	152200	328007860	11510	11510	11510	11510	0
240	20231110	152100	328007860	11510	11510	11510	11510	0
241	20231110	152000	328007860	11510	11510	11510	11510	0
242	20231110	151900	328007860	11510	11500	11510	11500	382
243	20231110	151800	323614800	11500	11500	11500	11500	203
244	20231110	151700	321280300	11500	11500	11500	11500	789
245	20231110	151600	312206800	11500	11500	11510	11500	111
246	20231110	151500	310930200	11500	11500	11500	11500	53
247	20231110	151400	310320700	11500	11500	11510	11500	20
248	20231110	151300	310090660	11500	11500	11510	11500	48
249	20231110	151200	309538460	11500	11500	11500	11500	2
250	20231110	151100	309515460	11500	11510	11510	11500	7
251	20231110	151000	309434910	11510	11510	11510	11510	2
252	20231110	150900	309411890	11510	11500	11510	11500	2
253	20231110	150800	309388880	11500	11510	11510	11500	31
254	20231110	150700	309032170	11510	11510	11510	11510	1
255	20231110	150600	309020660	11510	11510	11510	11510	1
256	20231110	150500	309009150	11510	11510	11510	11510	33
257	20231110	150400	308629320	11510	11510	11510	11510	2
258	20231110	150300	308606300	11520	11500	11520	11500	12
259	20231110	150200	308468180	11500	11500	11500	11500	3
260	20231110	150100	308433680	11500	11500	11500	11500	2
261	20231110	150000	308410680	11500	11500	11500	11500	57
262	20231110	145900	307755180	11500	11500	11500	11500	3
263	20231110	145800	307720680	11500	11500	11500	11500	235
264	20231110	145700	305018180	11500	11500	11500	11500	7
265	20231110	145600	304937680	11500	11500	11500	11500	7
266	20231110	145500	304857180	11510	11500	11510	11500	2
267	20231110	145400	304834170	11510	11510	11510	11500	515
268	20231110	145300	298909300	11510	11510	11510	11510	6
269	20231110	145200	298840240	11510	11530	11530	11510	98
270	20231110	145100	297711260	11530	11530	11530	11530	10
271	20231110	145000	297595960	11530	11530	11530	11530	1
272	20231110	144900	297584430	11530	11530	11530	11530	3
273	20231110	144800	297549840	11530	11510	11530	11510	176
274	20231110	144700	295522590	11520	11530	11530	11520	59
275	20231110	144600	294842360	11540	11530	11540	11530	2
276	20231110	144500	294819290	11550	11540	11550	11540	13
277	20231110	144400	294669220	11540	11530	11540	11530	2
278	20231110	144300	294646150	11530	11530	11530	11530	1
279	20231110	144200	294634620	11530	11530	11530	11530	51
280	20231110	144100	294046590	11530	11530	11530	11530	1
281	20231110	144000	294035060	11530	11530	11530	11530	6
282	20231110	143900	293965880	11530	11530	11530	11530	2
283	20231110	143800	293942820	11530	11530	11530	11530	24
284	20231110	143700	293666100	11530	11550	11550	11530	116
285	20231110	143600	292326340	11550	11550	11550	11550	2
286	20231110	143500	292303240	11550	11550	11550	11540	86
287	20231110	143400	291309950	11550	11530	11550	11530	2
288	20231110	143300	291286870	11530	11530	11550	11530	5
289	20231110	143200	291229200	11530	11570	11570	11530	90
290	20231110	143100	290191460	11530	11530	11570	11530	7
291	20231110	143000	290110550	11570	11530	11570	11530	7
292	20231110	142900	290029760	11530	11530	11530	11530	2
293	20231110	142800	290006700	11570	11570	11570	11570	1
294	20231110	142700	289995130	11570	11550	11570	11550	28
295	20231110	142600	289671450	11530	11530	11550	11530	3
296	20231110	142500	289636840	11550	11550	11550	11550	1
297	20231110	142400	289625290	11550	11530	11550	11530	3
298	20231110	142300	289590670	11550	11530	11550	11530	2
299	20231110	142200	289567590	11530	11560	11560	11530	24
300	20231110	142100	289290380	11560	11550	11560	11550	83
301	20231110	142000	288331710	11550	11550	11550	11550	0
302	20231110	141900	288331710	11550	11560	11560	11550	48
303	20231110	141800	287776880	11560	11560	11560	11560	0
304	20231110	141700	287776880	11560	11560	11560	11560	4
305	20231110	141600	287730640	11510	11510	11510	11510	0
306	20231110	141500	287730640	11510	11510	11510	11510	0
307	20231110	141400	287730640	11510	11510	11510	11510	0
308	20231110	141300	287730640	11510	11510	11510	11510	0
309	20231110	141200	287730640	11510	11510	11510	11510	0
310	20231110	141100	287730640	11510	11520	11520	11510	250
311	20231110	141000	284850850	11520	11520	11520	11520	0
312	20231110	140900	284850850	11520	11520	11520	11520	0
313	20231110	140800	284850850	11520	11520	11520	11520	0
314	20231110	140700	284850850	11520	11520	11520	11520	100
315	20231110	140600	283698850	11520	11520	11520	11520	0
316	20231110	140500	283698850	11520	11520	11520	11520	0
317	20231110	140400	283698850	11520	11520	11520	11520	2
318	20231110	140300	283675810	11520	11520	11520	11520	0
319	20231110	140200	283675810	11520	11520	11520	11520	0
320	20231110	140100	283675810	11520	11520	11520	11520	0
321	20231110	140000	283675810	11520	11520	11520	11520	0
322	20231110	135900	283675810	11520	11520	11520	11520	0
323	20231110	135800	283675810	11520	11520	11520	11520	0
324	20231110	135700	283675810	11520	11520	11520	11520	114
325	20231110	135600	282362530	11520	11520	11520	11520	0
326	20231110	135500	282362530	11520	11520	11520	11520	0
327	20231110	135400	282362530	11520	11520	11520	11520	0
328	20231110	135300	282362530	11520	11560	11560	11520	13
329	20231110	135200	282212370	11520	11520	11520	11520	0
330	20231110	135100	282212370	11520	11520	11520	11520	0
331	20231110	135000	282212370	11520	11520	11520	11520	5
332	20231110	134900	282154770	11560	11560	11560	11560	0
333	20231110	134800	282154770	11560	11560	11560	11560	0
334	20231110	134700	282154770	11560	11560	11560	11560	110
335	20231110	134600	280883170	11560	11560	11560	11560	0
336	20231110	134500	280883170	11560	11560	11560	11560	1
337	20231110	134400	280871610	11550	11550	11550	11550	0
338	20231110	134300	280871610	11550	11550	11550	11550	1
339	20231110	134200	280860060	11540	11530	11540	11530	92
340	20231110	134100	279799200	11530	11520	11530	11520	8
341	20231110	134000	279706990	11520	11520	11520	11520	0
342	20231110	133900	279706990	11520	11520	11530	11520	122
343	20231110	133800	278300400	11520	11520	11520	11520	52
344	20231110	133700	277701360	11500	11500	11500	11500	105
345	20231110	133600	276493860	11510	11510	11510	11510	0
346	20231110	133500	276493860	11510	11510	11510	11510	3
347	20231110	133400	276459330	11510	11510	11510	11510	0
348	20231110	133300	276459330	11510	11510	11510	11510	6
349	20231110	133200	276390270	11520	11520	11520	11520	0
350	20231110	133100	276390270	11520	11520	11520	11520	11
351	20231110	133000	276263550	11520	11510	11520	11510	100
352	20231110	132900	275112530	11500	11500	11500	11500	7
353	20231110	132800	275032030	11500	11500	11500	11500	15
354	20231110	132700	274859530	11500	11500	11500	11500	10
355	20231110	132600	274744530	11500	11500	11500	11500	5
356	20231110	132500	274687030	11500	11500	11500	11500	0
357	20231110	132400	274687030	11500	11500	11500	11500	1
358	20231110	132300	274675530	11510	11510	11510	11510	1
359	20231110	132200	274664020	11500	11500	11500	11500	116
360	20231110	132100	273330020	11510	11510	11510	11510	0
361	20231110	132000	273330020	11510	11510	11510	11510	7
362	20231110	131900	273249450	11500	11510	11510	11500	59
363	20231110	131800	272570640	11510	11510	11510	11510	50
364	20231110	131700	271995140	11500	11500	11500	11500	9
365	20231110	131600	271891640	11510	11510	11510	11510	0
366	20231110	131500	271891640	11510	11510	11510	11510	1
367	20231110	131400	271880130	11500	11500	11500	11500	0
368	20231110	131300	271880130	11500	11500	11500	11500	5
369	20231110	131200	271822630	11510	11510	11510	11510	0
370	20231110	131100	271822630	11510	11510	11510	11510	25
371	20231110	131000	271534880	11510	11510	11510	11510	0
372	20231110	130900	271534880	11510	11510	11510	11510	60
373	20231110	130800	270844280	11510	11510	11510	11510	0
374	20231110	130700	270844280	11510	11510	11510	11510	0
375	20231110	130600	270844280	11510	11510	11510	11510	0
376	20231110	130500	270844280	11510	11510	11510	11510	0
377	20231110	130400	270844280	11510	11510	11510	11510	0
378	20231110	130300	270844280	11510	11500	11510	11500	20
379	20231110	130200	270614130	11510	11510	11510	11510	67
380	20231110	130100	269842960	11510	11510	11510	11510	0
381	20231110	130000	269842960	11510	11510	11510	11510	0
382	20231110	125900	269842960	11510	11510	11510	11510	9
383	20231110	125800	269739370	11510	11510	11510	11510	4
384	20231110	125700	269693330	11500	11500	11500	11500	0
385	20231110	125600	269693330	11500	11500	11500	11500	5
386	20231110	125500	269635830	11500	11500	11500	11500	0
387	20231110	125400	269635830	11500	11510	11510	11500	485
388	20231110	125300	264057960	11510	11510	11510	11510	470
389	20231110	125200	258648260	11510	11510	11510	11510	5
390	20231110	125100	258590710	11530	11510	11530	11510	2
391	20231110	125000	258567670	11510	11510	11510	11510	0
392	20231110	124900	258567670	11510	11520	11520	11510	38
393	20231110	124800	258130260	11510	11510	11510	11510	0
394	20231110	124700	258130260	11510	11510	11510	11510	6
395	20231110	124600	258061200	11510	11510	11510	11510	0
396	20231110	124500	258061200	11510	11510	11510	11510	0
397	20231110	124400	258061200	11510	11510	11510	11510	14
398	20231110	124300	257900060	11500	11500	11500	11500	0
399	20231110	124200	257900060	11500	11510	11510	11500	102
400	20231110	124100	256727040	11500	11500	11500	11500	0
401	20231110	124000	256727040	11500	11500	11500	11500	5
402	20231110	123900	256669540	11510	11520	11520	11510	577
403	20231110	123800	250028250	11520	11520	11520	11520	1
404	20231110	123700	250016730	11540	11540	11540	11540	1
405	20231110	123600	250005190	11550	11550	11550	11550	1
406	20231110	123500	249993640	11540	11540	11540	11540	1
407	20231110	123400	249982100	11540	11540	11540	11540	68
408	20231110	123300	249197380	11540	11520	11540	11520	30
409	20231110	123200	248851360	11510	11510	11510	11510	0
410	20231110	123100	248851360	11510	11510	11510	11510	0
411	20231110	123000	248851360	11510	11510	11510	11510	0
412	20231110	122900	248851360	11510	11510	11510	11510	5
413	20231110	122800	248793810	11520	11520	11520	11520	0
414	20231110	122700	248793810	11520	11520	11520	11520	70
415	20231110	122600	247987410	11520	11520	11520	11520	0
416	20231110	122500	247987410	11520	11520	11520	11520	0
417	20231110	122400	247987410	11520	11520	11520	11520	30
418	20231110	122300	247641810	11520	11520	11520	11520	0
419	20231110	122200	247641810	11520	11520	11520	11520	1
420	20231110	122100	247630290	11510	11510	11510	11510	0
421	20231110	122000	247630290	11510	11510	11510	11510	5
422	20231110	121900	247572740	11510	11510	11510	11510	0
423	20231110	121800	247572740	11510	11510	11510	11510	0
424	20231110	121700	247572740	11510	11510	11510	11510	13
425	20231110	121600	247423110	11500	11500	11500	11500	5
426	20231110	121500	247365610	11500	11500	11500	11500	0
427	20231110	121400	247365610	11500	11500	11500	11500	29
428	20231110	121300	247032110	11500	11500	11500	11500	0
429	20231110	121200	247032110	11500	11500	11500	11500	5
430	20231110	121100	246974610	11510	11510	11510	11510	0
431	20231110	121000	246974610	11510	11510	11510	11510	1
432	20231110	120900	246963100	11500	11500	11500	11500	0
433	20231110	120800	246963100	11500	11500	11500	11500	43
434	20231110	120700	246468600	11500	11500	11500	11500	0
435	20231110	120600	246468600	11500	11500	11500	11500	90
436	20231110	120500	245433600	11500	11500	11500	11500	5
437	20231110	120400	245376100	11500	11500	11500	11500	0
438	20231110	120300	245376100	11500	11500	11500	11500	5
439	20231110	120200	245318600	11510	11500	11510	11500	127
440	20231110	120100	243858030	11500	11500	11500	11500	0
441	20231110	120000	243858030	11500	11510	11510	11500	155
442	20231110	115900	242075130	11500	11500	11500	11500	110
443	20231110	115800	240810130	11510	11510	11510	11510	2
444	20231110	115700	240787110	11510	11510	11510	11510	0
445	20231110	115600	240787110	11510	11510	11510	11510	0
446	20231110	115500	240787110	11510	11510	11510	11510	409
447	20231110	115400	236079520	11510	11510	11510	11510	0
448	20231110	115300	236079520	11510	11510	11510	11510	5
449	20231110	115200	236021970	11510	11510	11510	11510	0
450	20231110	115100	236021970	11510	11510	11510	11510	0
451	20231110	115000	236021970	11510	11510	11510	11510	0
452	20231110	114900	236021970	11510	11510	11510	11510	103
453	20231110	114800	234836440	11500	11500	11500	11500	5
454	20231110	114700	234778940	11500	11500	11500	11500	0
455	20231110	114600	234778940	11500	11500	11500	11500	0
456	20231110	114500	234778940	11500	11500	11500	11500	10
457	20231110	114400	234663940	11500	11510	11510	11500	19
458	20231110	114300	234445300	11510	11500	11510	11500	223
459	20231110	114200	231880640	11500	11500	11500	11500	5
460	20231110	114100	231823140	11500	11500	11500	11500	264
461	20231110	114000	228787140	11500	11500	11500	11500	5
462	20231110	113900	228729640	11500	11500	11500	11500	0
463	20231110	113800	228729640	11500	11500	11500	11500	90
464	20231110	113700	227694640	11510	11510	11510	11510	15
465	20231110	113600	227521990	11510	11510	11510	11510	6
466	20231110	113500	227452930	11500	11510	11510	11500	11
467	20231110	113400	227326420	11500	11500	11500	11500	5
468	20231110	113300	227268920	11510	11510	11510	11510	27
469	20231110	113200	226958150	11510	11510	11510	11510	3
470	20231110	113100	226923620	11510	11510	11510	11510	1
471	20231110	113000	226912110	11510	11500	11510	11500	7
472	20231110	112900	226831590	11500	11510	11510	11500	48
473	20231110	112800	226279190	11500	11500	11500	11500	0
474	20231110	112700	226279190	11500	11500	11500	11500	5
475	20231110	112600	226221690	11500	11500	11500	11500	10
476	20231110	112500	226106690	11500	11500	11500	11500	5
477	20231110	112400	226049190	11500	11500	11500	11500	134
478	20231110	112300	224508190	11500	11500	11500	11500	0
479	20231110	112200	224508190	11500	11500	11500	11500	5
480	20231110	112100	224450690	11500	11500	11500	11500	6
481	20231110	112000	224381690	11500	11500	11500	11500	45
482	20231110	111900	223864190	11500	11500	11500	11500	0
483	20231110	111800	223864190	11500	11500	11500	11500	5
484	20231110	111700	223806690	11500	11500	11500	11500	5
485	20231110	111600	223749190	11500	11500	11500	11500	0
486	20231110	111500	223749190	11500	11500	11500	11500	506
487	20231110	111400	217930190	11500	11500	11500	11500	0
488	20231110	111300	217930190	11500	11510	11510	11500	6
489	20231110	111200	217861180	11500	11530	11530	11500	760
490	20231110	111100	209114790	11530	11530	11530	11530	5
491	20231110	111000	209057140	11530	11530	11530	11530	0
492	20231110	110900	209057140	11530	11530	11530	11530	50
493	20231110	110800	208480640	11530	11530	11530	11530	5
494	20231110	110700	208422990	11530	11530	11530	11530	0
495	20231110	110600	208422990	11530	11530	11530	11530	0
496	20231110	110500	208422990	11530	11530	11530	11530	0
497	20231110	110400	208422990	11530	11530	11530	11530	0
498	20231110	110300	208422990	11530	11530	11530	11530	7
499	20231110	110200	208342280	11550	11530	11550	11530	316
500	20231110	110100	204695330	11510	11510	11510	11510	5
501	20231110	110000	204637780	11510	11510	11510	11510	90
502	20231110	105900	203601880	11510	11510	11510	11510	5
503	20231110	105800	203544330	11540	11540	11540	11540	0
504	20231110	105700	203544330	11540	11540	11540	11540	0
505	20231110	105600	203544330	11540	11540	11540	11540	0
506	20231110	105500	203544330	11540	11540	11540	11540	0
507	20231110	105400	203544330	11540	11540	11540	11540	10
508	20231110	105300	203428930	11510	11510	11510	11510	1
509	20231110	105200	203417420	11520	11520	11520	11520	0
510	20231110	105100	203417420	11520	11520	11520	11520	71
511	20231110	105000	202599500	11510	11510	11510	11510	0
512	20231110	104900	202599500	11510	11510	11510	11510	293
513	20231110	104800	199227070	11510	11510	11510	11510	19
514	20231110	104700	199008380	11520	11520	11520	11520	29
515	20231110	104600	198674300	11520	11520	11520	11520	0
516	20231110	104500	198674300	11520	11520	11520	11520	0
517	20231110	104400	198674300	11520	11520	11520	11520	71
518	20231110	104300	197856380	11510	11510	11510	11510	0
519	20231110	104200	197856380	11510	11520	11520	11510	5
520	20231110	104100	197798820	11520	11530	11530	11520	507
521	20231110	104000	191954630	11540	11540	11540	11540	101
522	20231110	103900	190789090	11540	11540	11540	11540	10
523	20231110	103800	190673690	11530	11530	11530	11530	0
524	20231110	103700	190673690	11530	11530	11530	11530	0
525	20231110	103600	190673690	11530	11530	11530	11530	0
526	20231110	103500	190673690	11530	11530	11530	11530	0
527	20231110	103400	190673690	11530	11530	11530	11530	1
528	20231110	103300	190662160	11540	11540	11540	11540	29
529	20231110	103200	190327500	11540	11550	11550	11540	16
530	20231110	103100	190142850	11550	11550	11550	11550	0
531	20231110	103000	190142850	11550	11550	11550	11550	4
532	20231110	102900	190096650	11550	11550	11550	11550	64
533	20231110	102800	189357450	11530	11530	11530	11530	0
534	20231110	102700	189357450	11530	11530	11530	11530	150
535	20231110	102600	187627950	11530	11530	11530	11530	0
536	20231110	102500	187627950	11530	11530	11530	11530	0
537	20231110	102400	187627950	11530	11530	11530	11530	0
538	20231110	102300	187627950	11530	11530	11530	11530	0
539	20231110	102200	187627950	11530	11550	11550	11530	8
540	20231110	102100	187535610	11560	11560	11560	11560	0
541	20231110	102000	187535610	11560	11560	11560	11550	56
542	20231110	101900	186888260	11520	11520	11520	11520	2
543	20231110	101800	186865220	11510	11510	11510	11510	0
544	20231110	101700	186865220	11510	11510	11510	11510	0
545	20231110	101600	186865220	11510	11510	11510	11510	0
546	20231110	101500	186865220	11510	11570	11570	11510	2189
547	20231110	101400	161586550	11570	11570	11570	11570	0
548	20231110	101300	161586550	11570	11570	11570	11570	0
549	20231110	101200	161586550	11570	11570	11570	11570	122
550	20231110	101100	160175010	11570	11570	11570	11570	1
551	20231110	101000	160163440	11560	11560	11560	11560	0
552	20231110	100900	160163440	11560	11560	11560	11560	0
553	20231110	100800	160163440	11560	11560	11560	11560	477
554	20231110	100700	154649320	11550	11550	11550	11550	0
555	20231110	100600	154649320	11550	11560	11640	11550	300
556	20231110	100500	151172230	11560	11570	11570	11560	499
557	20231110	100400	145402870	11620	11620	11620	11620	0
558	20231110	100300	145402870	11620	11620	11620	11620	0
559	20231110	100200	145402870	11620	11620	11620	11620	0
560	20231110	100100	145402870	11620	11620	11620	11620	0
561	20231110	100000	145402870	11620	11620	11620	11620	0
562	20231110	095900	145402870	11620	11620	11620	11620	1
563	20231110	095800	145391250	11630	11630	11630	11630	8
564	20231110	095700	145298210	11630	11630	11630	11630	0
565	20231110	095600	145298210	11630	11630	11630	11630	10
566	20231110	095500	145181910	11590	11590	11590	11590	0
567	20231110	095400	145181910	11590	11590	11590	11590	33
568	20231110	095300	144799440	11560	11560	11560	11560	11
569	20231110	095200	144672280	11560	11560	11560	11560	0
570	20231110	095100	144672280	11560	11560	11560	11560	5
571	20231110	095000	144614480	11590	11590	11590	11590	11
572	20231110	094900	144486990	11590	11590	11590	11590	0
573	20231110	094800	144486990	11590	11660	11660	11590	8
574	20231110	094700	144393840	11670	11670	11670	11670	0
575	20231110	094600	144393840	11670	11670	11670	11670	0
576	20231110	094500	144393840	11670	11550	11670	11550	73
577	20231110	094400	143549540	11700	11570	11700	11570	100
578	20231110	094300	142389280	11540	11510	11540	11510	104
579	20231110	094200	141190620	11500	11500	11500	11500	13
580	20231110	094100	141041120	11500	11520	11520	11500	428
581	20231110	094000	136114960	11520	11520	11540	11520	140
582	20231110	093900	134502120	11520	11520	11520	11520	4
583	20231110	093800	134456040	11520	11500	11520	11500	229
584	20231110	093700	131818280	11510	11570	11570	11510	175
585	20231110	093600	129801280	11570	11570	11570	11570	0
586	20231110	093500	129801280	11570	11570	11570	11570	11
587	20231110	093400	129674010	11570	11590	11590	11570	38
588	20231110	093300	129234330	11640	11640	11640	11640	0
589	20231110	093200	129234330	11640	11640	11640	11640	7
590	20231110	093100	129152850	11570	11580	11580	11550	33
591	20231110	093000	128770930	11550	11560	11560	11550	74
592	20231110	092900	127916220	11560	11590	11590	11550	164
593	20231110	092800	126019250	11590	11610	11610	11580	35
594	20231110	092700	125613380	11620	11620	11620	11610	161
595	20231110	092600	123742880	11620	11660	11660	11620	62
596	20231110	092500	123021740	11660	11660	11660	11660	2
597	20231110	092400	122998420	11660	11660	11660	11660	2
598	20231110	092300	122975100	11660	11660	11660	11660	62
599	20231110	092200	122252180	11680	11660	11680	11660	3
600	20231110	092100	122217180	11660	11660	11660	11630	104
601	20231110	092000	121007510	11660	11690	11690	11660	1661
602	20231110	091900	101605320	11690	11700	11700	11690	131
603	20231110	091800	100073620	11700	11700	11700	11690	284
604	20231110	091700	96752220	11730	11740	11750	11730	1864
605	20231110	091600	74886350	11740	11730	11740	11730	42
606	20231110	091500	74393590	11740	11690	11740	11690	46
607	20231110	091400	73855800	11740	11740	11740	11740	80
608	20231110	091300	72916600	11740	11740	11740	11740	2
609	20231110	091200	72893120	11740	11680	11740	11680	94
610	20231110	091100	71790940	11680	11660	11680	11660	64
611	20231110	091000	71044680	11610	11610	11610	11610	438
612	20231110	090900	65959500	11620	11500	11620	11500	490
613	20231110	090800	60295580	11500	11510	11510	11500	154
614	20231110	090700	58523580	11510	11520	11520	11500	400
615	20231110	090600	53919270	11560	11540	11560	11540	354
616	20231110	090500	49831110	11500	11550	11550	11460	824
617	20231110	090400	40360130	11550	11570	11570	11550	816
618	20231110	090300	30919410	11570	11560	11580	11560	252
619	20231110	090200	28004050	11580	11470	11580	11460	424
620	20231110	090100	23134100	11470	11500	11500	11410	755
621	20231110	090000	14455550	11500	11500	11510	11500	1257