KissMeData/038870/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192000	616412980	5040	5040	5040	5040	1850
3	20231110	191900	616412980	5040	5040	5040	5040	0
4	20231110	191800	616412980	5040	5040	5040	5040	0
5	20231110	191700	616412980	5040	5040	5040	5040	0
6	20231110	191600	616412980	5040	5040	5040	5040	0
7	20231110	191500	616412980	5040	5040	5040	5040	0
8	20231110	191400	616412980	5040	5040	5040	5040	0
9	20231110	191300	616412980	5040	5040	5040	5040	0
10	20231110	191200	616412980	5040	5040	5040	5040	0
11	20231110	191100	616412980	5040	5040	5040	5040	0
12	20231110	191000	616412980	5040	5040	5040	5040	0
13	20231110	190900	616412980	5040	5040	5040	5040	0
14	20231110	190800	616412980	5040	5040	5040	5040	0
15	20231110	190700	616412980	5040	5040	5040	5040	0
16	20231110	190600	616412980	5040	5040	5040	5040	0
17	20231110	190500	616412980	5040	5040	5040	5040	0
18	20231110	190400	616412980	5040	5040	5040	5040	0
19	20231110	190300	616412980	5040	5040	5040	5040	0
20	20231110	190200	616412980	5040	5040	5040	5040	0
21	20231110	190100	616412980	5040	5040	5040	5040	0
22	20231110	190000	616412980	5040	5040	5040	5040	0
23	20231110	185900	616412980	5040	5040	5040	5040	0
24	20231110	185800	616412980	5040	5040	5040	5040	0
25	20231110	185700	616412980	5040	5040	5040	5040	0
26	20231110	185600	616412980	5040	5040	5040	5040	0
27	20231110	185500	616412980	5040	5040	5040	5040	0
28	20231110	185400	616412980	5040	5040	5040	5040	0
29	20231110	185300	616412980	5040	5040	5040	5040	0
30	20231110	185200	616412980	5040	5040	5040	5040	0
31	20231110	185100	616412980	5040	5040	5040	5040	0
32	20231110	185000	616412980	5040	5040	5040	5040	1850
33	20231110	184900	616412980	5040	5040	5040	5040	0
34	20231110	184800	616412980	5040	5040	5040	5040	0
35	20231110	184700	616412980	5040	5040	5040	5040	0
36	20231110	184600	616412980	5040	5040	5040	5040	0
37	20231110	184500	616412980	5040	5040	5040	5040	0
38	20231110	184400	616412980	5040	5040	5040	5040	0
39	20231110	184300	616412980	5040	5040	5040	5040	0
40	20231110	184200	616412980	5040	5040	5040	5040	0
41	20231110	184100	616412980	5040	5040	5040	5040	0
42	20231110	184000	616412980	5040	5040	5040	5040	0
43	20231110	183900	616412980	5040	5040	5040	5040	0
44	20231110	183800	616412980	5040	5040	5040	5040	0
45	20231110	183700	616412980	5040	5040	5040	5040	0
46	20231110	183600	616412980	5040	5040	5040	5040	0
47	20231110	183500	616412980	5040	5040	5040	5040	0
48	20231110	183400	616412980	5040	5040	5040	5040	0
49	20231110	183300	616412980	5040	5040	5040	5040	0
50	20231110	183200	616412980	5040	5040	5040	5040	0
51	20231110	183100	616412980	5040	5040	5040	5040	0
52	20231110	183000	616412980	5040	5040	5040	5040	0
53	20231110	182900	616412980	5040	5040	5040	5040	0
54	20231110	182800	616412980	5040	5040	5040	5040	0
55	20231110	182700	616412980	5040	5040	5040	5040	0
56	20231110	182600	616412980	5040	5040	5040	5040	0
57	20231110	182500	616412980	5040	5040	5040	5040	0
58	20231110	182400	616412980	5040	5040	5040	5040	0
59	20231110	182300	616412980	5040	5040	5040	5040	0
60	20231110	182200	616412980	5040	5040	5040	5040	0
61	20231110	182100	616412980	5040	5040	5040	5040	0
62	20231110	182000	616412980	5040	5040	5040	5040	1850
63	20231110	181900	616412980	5040	5040	5040	5040	0
64	20231110	181800	616412980	5040	5040	5040	5040	0
65	20231110	181700	616412980	5040	5040	5040	5040	0
66	20231110	181600	616412980	5040	5040	5040	5040	0
67	20231110	181500	616412980	5040	5040	5040	5040	0
68	20231110	181400	616412980	5040	5040	5040	5040	0
69	20231110	181300	616412980	5040	5040	5040	5040	0
70	20231110	181200	616412980	5040	5040	5040	5040	0
71	20231110	181100	616412980	5040	5040	5040	5040	0
72	20231110	181000	616412980	5040	5040	5040	5040	0
73	20231110	180900	616412980	5040	5040	5040	5040	0
74	20231110	180800	616412980	5040	5040	5040	5040	0
75	20231110	180700	616412980	5040	5040	5040	5040	0
76	20231110	180600	616412980	5040	5040	5040	5040	0
77	20231110	180500	616412980	5040	5040	5040	5040	0
78	20231110	180400	616412980	5040	5040	5040	5040	0
79	20231110	180300	616412980	5040	5040	5040	5040	0
80	20231110	180200	616412980	5040	5040	5040	5040	0
81	20231110	180100	616412980	5040	5040	5040	5040	0
82	20231110	180000	616412980	5040	5040	5040	5040	0
83	20231110	175900	616412980	5040	5040	5040	5040	0
84	20231110	175800	616412980	5040	5040	5040	5040	0
85	20231110	175700	616412980	5040	5040	5040	5040	0
86	20231110	175600	616412980	5040	5040	5040	5040	0
87	20231110	175500	616412980	5040	5040	5040	5040	0
88	20231110	175400	616412980	5040	5040	5040	5040	0
89	20231110	175300	616412980	5040	5040	5040	5040	0
90	20231110	175200	616412980	5040	5040	5040	5040	0
91	20231110	175100	616412980	5040	5040	5040	5040	0
92	20231110	175000	616412980	5040	5040	5040	5040	1850
93	20231110	174900	616412980	5040	5040	5040	5040	0
94	20231110	174800	616412980	5040	5040	5040	5040	0
95	20231110	174700	616412980	5040	5040	5040	5040	0
96	20231110	174600	616412980	5040	5040	5040	5040	0
97	20231110	174500	616412980	5040	5040	5040	5040	0
98	20231110	174400	616412980	5040	5040	5040	5040	0
99	20231110	174300	616412980	5040	5040	5040	5040	0
100	20231110	174200	616412980	5040	5040	5040	5040	0
101	20231110	174100	616412980	5040	5040	5040	5040	0
102	20231110	174000	616412980	5040	5040	5040	5040	0
103	20231110	173900	616412980	5040	5040	5040	5040	0
104	20231110	173800	616412980	5040	5040	5040	5040	0
105	20231110	173700	616412980	5040	5040	5040	5040	0
106	20231110	173600	616412980	5040	5040	5040	5040	0
107	20231110	173500	616412980	5040	5040	5040	5040	0
108	20231110	173400	616412980	5040	5040	5040	5040	0
109	20231110	173300	616412980	5040	5040	5040	5040	0
110	20231110	173200	616412980	5040	5040	5040	5040	0
111	20231110	173100	616412980	5040	5040	5040	5040	0
112	20231110	173000	616412980	5040	5040	5040	5040	0
113	20231110	172900	616412980	5040	5040	5040	5040	0
114	20231110	172800	616412980	5040	5040	5040	5040	0
115	20231110	172700	616412980	5040	5040	5040	5040	0
116	20231110	172600	616412980	5040	5040	5040	5040	0
117	20231110	172500	616412980	5040	5040	5040	5040	0
118	20231110	172400	616412980	5040	5040	5040	5040	0
119	20231110	172300	616412980	5040	5040	5040	5040	0
120	20231110	172200	616412980	5040	5040	5040	5040	0
121	20231110	172100	616412980	5040	5040	5040	5040	0
122	20231110	172000	616412980	5040	5040	5040	5040	1850
123	20231110	171900	616412980	5040	5040	5040	5040	0
124	20231110	171800	616412980	5040	5040	5040	5040	0
125	20231110	171700	616412980	5040	5040	5040	5040	0
126	20231110	171600	616412980	5040	5040	5040	5040	0
127	20231110	171500	616412980	5040	5040	5040	5040	0
128	20231110	171400	616412980	5040	5040	5040	5040	0
129	20231110	171300	616412980	5040	5040	5040	5040	0
130	20231110	171200	616412980	5040	5040	5040	5040	0
131	20231110	171100	616412980	5040	5040	5040	5040	0
132	20231110	171000	616412980	5040	5040	5040	5040	0
133	20231110	170900	616412980	5040	5040	5040	5040	0
134	20231110	170800	616412980	5040	5040	5040	5040	0
135	20231110	170700	616412980	5040	5040	5040	5040	0
136	20231110	170600	616412980	5040	5040	5040	5040	0
137	20231110	170500	616412980	5040	5040	5040	5040	0
138	20231110	170400	616412980	5040	5040	5040	5040	0
139	20231110	170300	616412980	5040	5040	5040	5040	0
140	20231110	170200	616412980	5040	5040	5040	5040	0
141	20231110	170100	616412980	5040	5040	5040	5040	0
142	20231110	170000	616412980	5040	5040	5040	5040	0
143	20231110	165900	616412980	5040	5040	5040	5040	0
144	20231110	165800	616412980	5040	5040	5040	5040	0
145	20231110	165700	616412980	5040	5040	5040	5040	0
146	20231110	165600	616412980	5040	5040	5040	5040	0
147	20231110	165500	616412980	5040	5040	5040	5040	0
148	20231110	165400	616412980	5040	5040	5040	5040	0
149	20231110	165300	616412980	5040	5040	5040	5040	0
150	20231110	165200	616412980	5040	5040	5040	5040	0
151	20231110	165100	616412980	5040	5040	5040	5040	0
152	20231110	165000	616412980	5040	5040	5040	5040	1850
153	20231110	164900	616412980	5040	5040	5040	5040	0
154	20231110	164800	616412980	5040	5040	5040	5040	0
155	20231110	164700	616412980	5040	5040	5040	5040	0
156	20231110	164600	616412980	5040	5040	5040	5040	0
157	20231110	164500	616412980	5040	5040	5040	5040	0
158	20231110	164400	616412980	5040	5040	5040	5040	0
159	20231110	164300	616412980	5040	5040	5040	5040	0
160	20231110	164200	616412980	5040	5040	5040	5040	0
161	20231110	164100	616412980	5040	5040	5040	5040	0
162	20231110	164000	616412980	5040	5040	5040	5040	0
163	20231110	163900	616412980	5040	5040	5040	5040	0
164	20231110	163800	616412980	5040	5040	5040	5040	0
165	20231110	163700	616412980	5040	5040	5040	5040	0
166	20231110	163600	616412980	5040	5040	5040	5040	0
167	20231110	163500	616412980	5040	5040	5040	5040	0
168	20231110	163400	616412980	5040	5040	5040	5040	0
169	20231110	163300	616412980	5040	5040	5040	5040	0
170	20231110	163200	616412980	5040	5040	5040	5040	0
171	20231110	163100	616412980	5040	5040	5040	5040	0
172	20231110	163000	616412980	5040	5040	5040	5040	0
173	20231110	162900	616412980	5040	5040	5040	5040	0
174	20231110	162800	616412980	5040	5040	5040	5040	0
175	20231110	162700	616412980	5040	5040	5040	5040	0
176	20231110	162600	616412980	5040	5040	5040	5040	0
177	20231110	162500	616412980	5040	5040	5040	5040	0
178	20231110	162400	616412980	5040	5040	5040	5040	0
179	20231110	162300	616412980	5040	5040	5040	5040	0
180	20231110	162200	616412980	5040	5040	5040	5040	0
181	20231110	162100	616412980	5040	5040	5040	5040	0
182	20231110	162000	616412980	5040	5040	5040	5040	1850
183	20231110	161900	616412980	5040	5040	5040	5040	0
184	20231110	161800	616412980	5040	5040	5040	5040	0
185	20231110	161700	616412980	5040	5040	5040	5040	0
186	20231110	161600	616412980	5040	5040	5040	5040	0
187	20231110	161500	616412980	5040	5040	5040	5040	0
188	20231110	161400	616412980	5040	5040	5040	5040	0
189	20231110	161300	616412980	5040	5040	5040	5040	0
190	20231110	161200	616412980	5040	5040	5040	5040	0
191	20231110	161100	616412980	5040	5040	5040	5040	0
192	20231110	161000	616412980	5040	5040	5040	5040	0
193	20231110	160900	616412980	5040	5040	5040	5040	0
194	20231110	160800	616412980	5040	5040	5040	5040	0
195	20231110	160700	616412980	5040	5040	5040	5040	0
196	20231110	160600	616412980	5040	5040	5040	5040	0
197	20231110	160500	616412980	5040	5040	5040	5040	0
198	20231110	160400	616412980	5040	5040	5040	5040	0
199	20231110	160300	616412980	5040	5040	5040	5040	0
200	20231110	160200	616412980	5040	5040	5040	5040	0
201	20231110	160100	616412980	5040	5040	5040	5040	0
202	20231110	160000	616412980	5040	5040	5040	5040	0
203	20231110	155900	616412980	5040	5040	5040	5040	0
204	20231110	155800	616412980	5040	5040	5040	5040	0
205	20231110	155700	616412980	5040	5040	5040	5040	0
206	20231110	155600	616412980	5040	5040	5040	5040	0
207	20231110	155500	616412980	5040	5040	5040	5040	0
208	20231110	155400	616412980	5040	5040	5040	5040	0
209	20231110	155300	616412980	5040	5040	5040	5040	0
210	20231110	155200	616412980	5040	5040	5040	5040	0
211	20231110	155100	616412980	5040	5040	5040	5040	0
212	20231110	155000	616412980	5040	5040	5040	5040	1850
213	20231110	154900	616412980	5040	5040	5040	5040	0
214	20231110	154800	616412980	5040	5040	5040	5040	0
215	20231110	154700	616412980	5040	5040	5040	5040	0
216	20231110	154600	616412980	5040	5040	5040	5040	0
217	20231110	154500	616412980	5040	5040	5040	5040	0
218	20231110	154400	616412980	5040	5040	5040	5040	0
219	20231110	154300	616412980	5040	5040	5040	5040	0
220	20231110	154200	616412980	5040	5040	5040	5040	0
221	20231110	154100	616412980	5040	5040	5040	5040	0
222	20231110	154000	616412980	5040	5040	5040	5040	0
223	20231110	153900	616412980	5040	5040	5040	5040	0
224	20231110	153800	616412980	5040	5040	5040	5040	0
225	20231110	153700	616412980	5040	5040	5040	5040	0
226	20231110	153600	616412980	5040	5040	5040	5040	0
227	20231110	153500	616412980	5040	5040	5040	5040	0
228	20231110	153400	616412980	5040	5040	5040	5040	0
229	20231110	153300	616412980	5040	5040	5040	5040	0
230	20231110	153200	616412980	5040	5040	5040	5040	0
231	20231110	153100	616412980	5040	5040	5040	5040	0
232	20231110	153000	616412980	5040	5040	5040	5040	1850
233	20231110	152900	607088980	5050	5050	5050	5050	0
234	20231110	152800	607088980	5050	5050	5050	5050	0
235	20231110	152700	607088980	5050	5050	5050	5050	0
236	20231110	152600	607088980	5050	5050	5050	5050	0
237	20231110	152500	607088980	5050	5050	5050	5050	0
238	20231110	152400	607088980	5050	5050	5050	5050	0
239	20231110	152300	607088980	5050	5050	5050	5050	0
240	20231110	152200	607088980	5050	5050	5050	5050	0
241	20231110	152100	607088980	5050	5050	5050	5050	0
242	20231110	152000	607088980	5050	5050	5050	5050	0
243	20231110	151900	607088980	5050	5050	5050	5040	20
244	20231110	151800	606988140	5050	5020	5050	5020	1651
245	20231110	151700	598667230	5040	5030	5040	5030	101
246	20231110	151600	598159190	5040	5040	5040	5040	1010
247	20231110	151500	593068790	5040	5020	5040	5020	301
248	20231110	151400	591557750	5040	5050	5050	5040	2
249	20231110	151300	591547660	5050	5050	5050	5050	2
250	20231110	151200	591537560	5020	5050	5050	5020	304
251	20231110	151100	590011450	5050	5050	5050	5020	810
252	20231110	151000	585943450	5050	5020	5050	5010	1396
253	20231110	150900	578944620	5050	5020	5050	5020	53
254	20231110	150800	578678470	5020	5020	5020	5020	2
255	20231110	150700	578668430	5050	5050	5050	5020	602
256	20231110	150600	575646330	5020	5030	5040	5020	2272
257	20231110	150500	564216120	5030	5040	5040	5030	21
258	20231110	150400	564110480	5040	5040	5040	5040	82
259	20231110	150300	563697200	5040	5040	5040	5040	102
260	20231110	150200	563183120	5040	5040	5040	5040	37
261	20231110	150100	562996640	5030	5030	5030	5030	263
262	20231110	150000	561673750	5030	5030	5030	5030	60
263	20231110	145900	561371950	5030	5030	5030	5020	582
264	20231110	145800	558448490	5020	5030	5030	5020	693
265	20231110	145700	554967710	5030	5030	5030	5030	113
266	20231110	145600	554399320	5030	5030	5030	5030	27
267	20231110	145500	554263510	5040	5040	5040	5040	51
268	20231110	145400	554006470	5040	5040	5040	5040	0
269	20231110	145300	554006470	5040	5040	5040	5040	0
270	20231110	145200	554006470	5040	5040	5040	5040	0
271	20231110	145100	554006470	5040	5020	5040	5010	2002
272	20231110	145000	543976410	5040	5040	5040	5040	0
273	20231110	144900	543976410	5040	5040	5040	5040	0
274	20231110	144800	543976410	5040	5040	5040	5040	1
275	20231110	144700	543971370	5020	5030	5030	5020	228
276	20231110	144600	542826030	5030	5030	5030	5030	129
277	20231110	144500	542177160	5030	5020	5030	5020	1076
278	20231110	144400	536770640	5040	5040	5040	5040	0
279	20231110	144300	536770640	5040	5040	5040	5040	3
280	20231110	144200	536755520	5040	5040	5040	5040	0
281	20231110	144100	536755520	5040	5020	5040	5020	2091
282	20231110	144000	526258680	5020	5030	5030	5020	810
283	20231110	143900	522192050	5050	5050	5050	5050	0
284	20231110	143800	522192050	5050	5050	5050	5050	0
285	20231110	143700	522192050	5050	5030	5050	5030	259
286	20231110	143600	520884200	5050	5050	5050	5050	0
287	20231110	143500	520884200	5050	5050	5050	5050	0
288	20231110	143400	520884200	5050	5050	5050	5030	141
289	20231110	143300	520173790	5050	5050	5050	5050	0
290	20231110	143200	520173790	5050	5050	5050	5050	200
291	20231110	143100	519163790	5050	5050	5050	5050	0
292	20231110	143000	519163790	5050	5030	5050	5030	9
293	20231110	142900	519118380	5060	5060	5060	5060	10
294	20231110	142800	519067780	5060	5060	5060	5060	47
295	20231110	142700	518829960	5060	5030	5060	5030	111
296	20231110	142600	518271540	5060	5060	5060	5060	5
297	20231110	142500	518246240	5060	5060	5060	5060	1
298	20231110	142400	518241180	5060	5060	5060	5060	0
299	20231110	142300	518241180	5060	5020	5060	5020	101
300	20231110	142200	517734120	5060	5050	5070	5020	3791
301	20231110	142100	498676020	5030	5030	5030	5030	0
302	20231110	142000	498676020	5030	5040	5040	5030	361
303	20231110	141900	496856960	5050	5050	5050	5050	115
304	20231110	141800	496276210	5050	5050	5050	5050	1
305	20231110	141700	496271160	5040	5040	5040	5040	1
306	20231110	141600	496266120	5040	5040	5040	5040	0
307	20231110	141500	496266120	5040	5040	5040	5040	0
308	20231110	141400	496266120	5040	5040	5040	5040	100
309	20231110	141300	495762120	5040	5040	5040	5040	57
310	20231110	141200	495474840	5040	5050	5050	5040	266
311	20231110	141100	494132460	5060	5060	5060	5060	0
312	20231110	141000	494132460	5060	5060	5060	5040	35
313	20231110	140900	493955820	5060	5060	5060	5060	30
314	20231110	140800	493804020	5040	5050	5050	5040	25
315	20231110	140700	493677860	5070	5050	5070	5050	201
316	20231110	140600	492662790	5050	5050	5050	5050	1
317	20231110	140500	492657740	5060	5060	5060	5060	18
318	20231110	140400	492566660	5060	5060	5060	5060	25
319	20231110	140300	492440160	5060	5060	5060	5060	1
320	20231110	140200	492435100	5050	5050	5050	5050	2750
321	20231110	140100	478547600	5060	5050	5060	5050	705
322	20231110	140000	474985350	5050	5060	5060	5050	709
323	20231110	135900	471398770	5060	5060	5060	5060	0
324	20231110	135800	471398770	5060	5060	5060	5060	1215
325	20231110	135700	465250870	5060	5060	5060	5060	29
326	20231110	135600	465104130	5050	5050	5050	5050	0
327	20231110	135500	465104130	5050	5050	5050	5050	10
328	20231110	135400	465053630	5070	5070	5070	5070	0
329	20231110	135300	465053630	5070	5070	5070	5070	257
330	20231110	135200	463750640	5070	5070	5070	5070	0
331	20231110	135100	463750640	5070	5050	5070	5050	759
332	20231110	135000	459902530	5060	5040	5060	5040	329
333	20231110	134900	458240740	5040	5040	5040	5040	0
334	20231110	134800	458240740	5040	5040	5040	5040	6
335	20231110	134700	458210500	5040	5040	5040	5040	0
336	20231110	134600	458210500	5040	5040	5040	5040	500
337	20231110	134500	455690500	5030	5040	5040	5030	101
338	20231110	134400	455181470	5040	5050	5050	5040	800
339	20231110	134300	451145470	5050	5050	5050	5050	219
340	20231110	134200	450039520	5030	5050	5050	5030	38
341	20231110	134100	449847980	5050	5050	5050	5050	1
342	20231110	134000	449842930	5020	5030	5030	5020	2000
343	20231110	133900	439802220	5060	5060	5060	5060	0
344	20231110	133800	439802220	5060	5050	5060	5050	3
345	20231110	133700	439787060	5020	5020	5020	5020	0
346	20231110	133600	439787060	5020	5050	5050	5020	73
347	20231110	133500	439420480	5060	5060	5060	5060	0
348	20231110	133400	439420480	5060	5060	5060	5060	0
349	20231110	133300	439420480	5060	5060	5060	5060	0
350	20231110	133200	439420480	5060	5060	5060	5030	997
351	20231110	133100	434405480	5030	5060	5060	5030	26
352	20231110	133000	434274640	5060	5060	5060	5060	0
353	20231110	132900	434274640	5060	5060	5060	5060	0
354	20231110	132800	434274640	5060	5060	5060	5060	0
355	20231110	132700	434274640	5060	5060	5060	5060	0
356	20231110	132600	434274640	5060	5060	5060	5060	0
357	20231110	132500	434274640	5060	5060	5060	5060	2
358	20231110	132400	434264520	5060	5060	5060	5060	0
359	20231110	132300	434264520	5060	5060	5060	5060	1
360	20231110	132200	434259460	5050	5040	5050	5020	3164
361	20231110	132100	418359240	5040	5040	5040	5040	5
362	20231110	132000	418334040	5050	5050	5050	5050	15
363	20231110	131900	418258290	5070	5070	5070	5070	0
364	20231110	131800	418258290	5070	5070	5070	5070	10
365	20231110	131700	418207590	5070	5070	5070	5070	40
366	20231110	131600	418004790	5070	5070	5070	5070	0
367	20231110	131500	418004790	5070	5060	5070	5060	50
368	20231110	131400	417751360	5070	5070	5070	5070	0
369	20231110	131300	417751360	5070	5070	5070	5070	0
370	20231110	131200	417751360	5070	5070	5070	5070	0
371	20231110	131100	417751360	5070	5070	5070	5070	11
372	20231110	131000	417695590	5070	5070	5070	5030	163
373	20231110	130900	416873980	5070	5070	5070	5070	26
374	20231110	130800	416742160	5060	5060	5060	5060	0
375	20231110	130700	416742160	5060	5060	5060	5060	58
376	20231110	130600	416448680	5080	5080	5080	5080	9
377	20231110	130500	416402960	5040	5040	5040	5040	2002
378	20231110	130400	406312880	5050	5050	5050	5050	883
379	20231110	130300	401853730	5080	5080	5080	5080	60
380	20231110	130200	401548930	5040	5040	5040	5040	0
381	20231110	130100	401548930	5040	5040	5040	5040	70
382	20231110	130000	401196130	5080	5080	5080	5080	0
383	20231110	125900	401196130	5080	5080	5080	5080	11
384	20231110	125800	401140250	5080	5080	5080	5080	0
385	20231110	125700	401140250	5080	5080	5080	5080	0
386	20231110	125600	401140250	5080	5080	5080	5080	1
387	20231110	125500	401135170	5080	5080	5080	5080	1
388	20231110	125400	401130090	5050	5080	5080	5050	2761
389	20231110	125300	387147270	5080	5080	5080	5080	1000
390	20231110	125200	382067270	5100	5080	5100	5080	6
391	20231110	125100	382036770	5090	5090	5090	5090	101
392	20231110	125000	381522680	5100	5100	5100	5100	500
393	20231110	124900	378972680	5100	5100	5100	5100	0
394	20231110	124800	378972680	5100	5100	5100	5100	0
395	20231110	124700	378972680	5100	5100	5100	5100	0
396	20231110	124600	378972680	5100	5100	5100	5100	0
397	20231110	124500	378972680	5100	5100	5100	5100	2
398	20231110	124400	378962480	5080	5090	5090	5080	22
399	20231110	124300	378850680	5110	5110	5110	5110	19
400	20231110	124200	378753590	5110	5110	5110	5110	0
401	20231110	124100	378753590	5110	5110	5110	5110	0
402	20231110	124000	378753590	5110	5110	5110	5110	0
403	20231110	123900	378753590	5110	5110	5110	5110	0
404	20231110	123800	378753590	5110	5100	5110	5100	289
405	20231110	123700	377279680	5100	5100	5100	5100	366
406	20231110	123600	375413080	5100	5100	5100	5100	2
407	20231110	123500	375402880	5110	5110	5110	5110	0
408	20231110	123400	375402880	5110	5110	5110	5110	0
409	20231110	123300	375402880	5110	5110	5110	5110	15
410	20231110	123200	375326230	5110	5110	5110	5110	1
411	20231110	123100	375321120	5080	5080	5080	5080	0
412	20231110	123000	375321120	5080	5080	5080	5080	0
413	20231110	122900	375321120	5080	5080	5080	5080	1
414	20231110	122800	375316040	5110	5110	5110	5110	0
415	20231110	122700	375316040	5110	5110	5110	5110	1
416	20231110	122600	375310930	5110	5110	5110	5110	2
417	20231110	122500	375300710	5080	5080	5080	5080	10
418	20231110	122400	375249910	5110	5110	5110	5110	0
419	20231110	122300	375249910	5110	5110	5110	5110	0
420	20231110	122200	375249910	5110	5110	5110	5110	0
421	20231110	122100	375249910	5110	5110	5110	5110	0
422	20231110	122000	375249910	5110	5110	5110	5110	0
423	20231110	121900	375249910	5110	5110	5110	5110	0
424	20231110	121800	375249910	5110	5110	5110	5110	450
425	20231110	121700	372950410	5100	5100	5100	5100	0
426	20231110	121600	372950410	5100	5090	5100	5090	2480
427	20231110	121500	360302540	5100	5100	5100	5100	51
428	20231110	121400	360042440	5100	5100	5110	5100	307
429	20231110	121300	358476570	5070	5070	5070	5070	2
430	20231110	121200	358466430	5100	5080	5100	5080	299
431	20231110	121100	356945530	5080	5080	5080	5080	12
432	20231110	121000	356884570	5070	5070	5070	5070	0
433	20231110	120900	356884570	5070	5070	5070	5070	0
434	20231110	120800	356884570	5070	5070	5070	5070	0
435	20231110	120700	356884570	5070	5070	5070	5070	123
436	20231110	120600	356260960	5070	5080	5080	5070	190
437	20231110	120500	355296060	5080	5080	5080	5080	0
438	20231110	120400	355296060	5080	5080	5080	5080	398
439	20231110	120300	353274220	5080	5080	5080	5080	20
440	20231110	120200	353172620	5080	5080	5080	5080	10
441	20231110	120100	353121820	5080	5080	5080	5080	542
442	20231110	120000	350368460	5080	5080	5080	5080	0
443	20231110	115900	350368460	5080	5080	5080	5080	0
444	20231110	115800	350368460	5080	5080	5080	5080	0
445	20231110	115700	350368460	5080	5080	5080	5080	178
446	20231110	115600	349464220	5090	5090	5090	5090	97
447	20231110	115500	348970490	5090	5090	5090	5090	600
448	20231110	115400	345916490	5100	5100	5100	5100	5
449	20231110	115300	345890990	5100	5100	5100	5100	0
450	20231110	115200	345890990	5100	5100	5100	5100	0
451	20231110	115100	345890990	5100	5100	5100	5100	0
452	20231110	115000	345890990	5100	5100	5100	5100	0
453	20231110	114900	345890990	5100	5100	5100	5100	68
454	20231110	114800	345544190	5090	5110	5110	5090	6
455	20231110	114700	345513550	5110	5110	5110	5110	0
456	20231110	114600	345513550	5110	5110	5110	5110	0
457	20231110	114500	345513550	5110	5110	5110	5110	4
458	20231110	114400	345493110	5120	5100	5120	5100	1016
459	20231110	114300	340291890	5100	5110	5110	5090	846
460	20231110	114200	335977760	5110	5110	5110	5110	660
461	20231110	114100	332605160	5110	5110	5110	5110	156
462	20231110	114000	331808000	5110	5110	5110	5110	0
463	20231110	113900	331808000	5110	5110	5110	5110	2
464	20231110	113800	331797780	5110	5100	5110	5100	210
465	20231110	113700	330726760	5100	5100	5100	5100	196
466	20231110	113600	329727160	5090	5090	5090	5090	0
467	20231110	113500	329727160	5090	5100	5100	5090	197
468	20231110	113400	328722470	5100	5100	5100	5100	684
469	20231110	113300	325234070	5090	5090	5090	5090	18
470	20231110	113200	325142450	5090	5090	5090	5090	6
471	20231110	113100	325111910	5090	5090	5090	5090	0
472	20231110	113000	325111910	5090	5090	5090	5090	500
473	20231110	112900	322566910	5090	5090	5090	5090	0
474	20231110	112800	322566910	5090	5090	5090	5090	0
475	20231110	112700	322566910	5090	5090	5090	5090	0
476	20231110	112600	322566910	5090	5090	5090	5090	795
477	20231110	112500	318520360	5070	5070	5070	5070	0
478	20231110	112400	318520360	5070	5070	5070	5070	200
479	20231110	112300	317506360	5070	5070	5070	5070	0
480	20231110	112200	317506360	5070	5070	5070	5070	0
481	20231110	112100	317506360	5070	5080	5080	5070	83
482	20231110	112000	317085350	5100	5100	5100	5100	0
483	20231110	111900	317085350	5100	5100	5100	5100	0
484	20231110	111800	317085350	5100	5100	5100	5100	5
485	20231110	111700	317059850	5100	5100	5100	5100	40
486	20231110	111600	316855850	5100	5100	5100	5100	70
487	20231110	111500	316498850	5100	5090	5100	5090	780
488	20231110	111400	312527650	5050	5050	5050	5050	0
489	20231110	111300	312527650	5050	5070	5070	5050	1450
490	20231110	111200	305195830	5070	5070	5070	5070	0
491	20231110	111100	305195830	5070	5070	5070	5070	6
492	20231110	111000	305165410	5080	5070	5090	5060	602
493	20231110	110900	302113760	5070	5070	5070	5070	5
494	20231110	110800	302088410	5070	5080	5080	5070	778
495	20231110	110700	298142070	5080	5100	5100	5080	383
496	20231110	110600	296193950	5100	5100	5100	5100	100
497	20231110	110500	295683950	5100	5100	5100	5090	790
498	20231110	110400	291656540	5100	5100	5100	5100	10
499	20231110	110300	291605540	5100	5100	5100	5100	94
500	20231110	110200	291126140	5100	5110	5110	5100	944
501	20231110	110100	286302510	5090	5090	5090	5090	213
502	20231110	110000	285218340	5090	5090	5090	5090	0
503	20231110	105900	285218340	5090	5090	5090	5090	0
504	20231110	105800	285218340	5090	5090	5090	5090	0
505	20231110	105700	285218340	5090	5090	5090	5090	10
506	20231110	105600	285167440	5100	5100	5100	5100	0
507	20231110	105500	285167440	5100	5110	5120	5100	282
508	20231110	105400	283725040	5120	5120	5120	5120	1
509	20231110	105300	283719920	5120	5110	5120	5110	845
510	20231110	105200	279394360	5100	5100	5100	5080	370
511	20231110	105100	277511630	5100	5100	5100	5100	0
512	20231110	105000	277511630	5100	5100	5100	5100	13
513	20231110	104900	277445330	5090	5080	5090	5080	220
514	20231110	104800	276326530	5080	5080	5080	5080	0
515	20231110	104700	276326530	5080	5080	5080	5080	0
516	20231110	104600	276326530	5080	5080	5080	5080	0
517	20231110	104500	276326530	5080	5080	5080	5080	98
518	20231110	104400	275828690	5080	5070	5080	5070	56
519	20231110	104300	275544250	5070	5070	5070	5070	25
520	20231110	104200	275417500	5080	5080	5080	5080	0
521	20231110	104100	275417500	5080	5080	5080	5080	1
522	20231110	104000	275412420	5080	5080	5080	5080	10
523	20231110	103900	275361620	5080	5090	5090	5080	368
524	20231110	103800	273489510	5080	5080	5080	5080	0
525	20231110	103700	273489510	5080	5080	5080	5080	273
526	20231110	103600	272102670	5080	5080	5080	5080	0
527	20231110	103500	272102670	5080	5080	5080	5080	70
528	20231110	103400	271747070	5080	5060	5080	5060	838
529	20231110	103300	267491200	5060	5060	5060	5060	0
530	20231110	103200	267491200	5060	5050	5060	5030	1673
531	20231110	103100	259057800	5070	5070	5070	5070	1
532	20231110	103000	259052730	5070	5070	5070	5070	0
533	20231110	102900	259052730	5070	5060	5070	5060	584
534	20231110	102800	256092690	5060	5060	5060	5060	0
535	20231110	102700	256092690	5060	5060	5060	5050	207
536	20231110	102600	255047050	5050	5050	5050	5050	25
537	20231110	102500	254920800	5050	5040	5050	5040	255
538	20231110	102400	253635500	5040	5040	5040	5040	1026
539	20231110	102300	248464460	5040	5040	5040	5040	413
540	20231110	102200	246382940	5040	5040	5040	5040	0
541	20231110	102100	246382940	5040	5040	5040	5040	61
542	20231110	102000	246075500	5050	5070	5070	5050	999
543	20231110	101900	241030350	5080	5070	5080	5070	501
544	20231110	101800	238490270	5070	5070	5070	5070	325
545	20231110	101700	236842520	5070	5070	5070	5070	0
546	20231110	101600	236842520	5070	5070	5070	5070	0
547	20231110	101500	236842520	5070	5070	5070	5060	80
548	20231110	101400	236437120	5050	5060	5060	5050	130
549	20231110	101300	235779920	5060	5060	5060	5060	0
550	20231110	101200	235779920	5060	5060	5060	5050	499
551	20231110	101100	233254990	5040	5060	5060	5040	12
552	20231110	101000	233194490	5010	5030	5030	5010	1318
553	20231110	100900	226577480	5060	5060	5060	5060	3
554	20231110	100800	226562300	5060	5030	5060	5030	55
555	20231110	100700	226285620	5030	5050	5050	5030	1600
556	20231110	100600	218231520	5050	5050	5050	5050	134
557	20231110	100500	217554820	5050	5050	5050	5050	11
558	20231110	100400	217499270	5060	5060	5060	5060	100
559	20231110	100300	216993270	5060	5060	5060	5060	0
560	20231110	100200	216993270	5060	5060	5060	5060	50
561	20231110	100100	216740270	5060	5060	5060	5060	121
562	20231110	100000	216128010	5040	5040	5040	5040	1
563	20231110	095900	216122970	5060	5060	5060	5060	0
564	20231110	095800	216122970	5060	5060	5060	5060	1020
565	20231110	095700	210961770	5060	5060	5060	5060	0
566	20231110	095600	210961770	5060	5040	5060	5030	561
567	20231110	095500	208134430	5040	5040	5050	5040	222
568	20231110	095400	207015530	5050	5050	5050	5050	26
569	20231110	095300	206884230	5040	5030	5050	5030	623
570	20231110	095200	203744100	5040	5030	5040	5030	677
571	20231110	095100	200338720	5030	5010	5030	5010	102
572	20231110	095000	199827660	5030	5030	5030	5030	68
573	20231110	094900	199485620	5000	5020	5020	5000	772
574	20231110	094800	195621700	5000	5040	5040	5000	3016
575	20231110	094700	180525310	5040	5040	5040	5040	0
576	20231110	094600	180525310	5040	5010	5040	5010	454
577	20231110	094500	178250650	5010	5010	5010	5010	10
578	20231110	094400	178200550	5010	5010	5020	5000	442
579	20231110	094300	175989080	5010	5010	5030	5010	354
580	20231110	094200	174215510	5010	5010	5010	5010	215
581	20231110	094100	173138360	5040	5040	5040	5040	1
582	20231110	094000	173133320	5010	5040	5040	5010	2961
583	20231110	093900	158293680	5020	5020	5020	5020	992
584	20231110	093800	153313840	5020	5030	5030	5020	1945
585	20231110	093700	143549930	5020	5030	5030	5020	470
586	20231110	093600	141190240	5030	5030	5030	5030	160
587	20231110	093500	140385440	5040	5040	5040	5040	3
588	20231110	093400	140370320	5040	5030	5040	5020	200
589	20231110	093300	139364970	5030	5030	5030	5030	743
590	20231110	093200	135627680	5040	5040	5050	5040	71
591	20231110	093100	135269820	5040	5050	5050	5040	532
592	20231110	093000	132586500	5050	5050	5050	5050	1
593	20231110	092900	132581450	5050	5050	5050	5050	388
594	20231110	092800	130622050	5040	5070	5070	5040	28
595	20231110	092700	130480330	5040	5060	5060	5040	900
596	20231110	092600	125942080	5080	5070	5080	5070	200
597	20231110	092500	124926100	5030	5030	5030	5030	1472
598	20231110	092400	117521940	5030	5070	5070	5030	651
599	20231110	092300	114233160	5070	5050	5070	5030	586
600	20231110	092200	111273420	5020	5030	5030	5020	677
601	20231110	092100	107872030	5030	5030	5030	5030	243
602	20231110	092000	106649740	5040	5020	5040	5020	182
603	20231110	091900	105734600	5020	5030	5030	5020	1016
604	20231110	091800	100633880	5030	5030	5030	5020	2324
605	20231110	091700	88944400	5030	5060	5060	5030	1202
606	20231110	091600	82878880	5060	5060	5070	5060	410
607	20231110	091500	80804180	5070	5070	5070	5060	360
608	20231110	091400	78979480	5070	5100	5100	5070	101
609	20231110	091300	78467380	5060	5060	5060	5060	5
610	20231110	091200	78442080	5060	5100	5100	5060	2326
611	20231110	091100	66609750	5120	5130	5130	5120	313
612	20231110	091000	65006690	5130	5050	5130	5040	2214
613	20231110	090900	53739440	5040	5070	5070	5040	1573
614	20231110	090800	45791570	5070	5070	5080	5060	1725
615	20231110	090700	37053770	5070	5080	5080	5070	413
616	20231110	090600	34955930	5080	5100	5110	5080	314
617	20231110	090500	33352910	5110	5080	5110	5080	548
618	20231110	090400	30567810	5080	5100	5110	5080	422
619	20231110	090300	28422390	5110	5110	5110	5110	0
620	20231110	090200	28422390	5110	5110	5110	5090	2252
621	20231110	090100	16950040	5120	5150	5150	5120	451
622	20231110	090000	14638810	5150	5130	5150	5120	2853