KissMeData/289220/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205600	827213990	9800	9800	9800	9800	1886
3	20231110	205500	827213990	9800	9800	9800	9800	0
4	20231110	205400	827213990	9800	9800	9800	9800	0
5	20231110	205300	827213990	9800	9800	9800	9800	0
6	20231110	205200	827213990	9800	9800	9800	9800	0
7	20231110	205100	827213990	9800	9800	9800	9800	0
8	20231110	205000	827213990	9800	9800	9800	9800	0
9	20231110	204900	827213990	9800	9800	9800	9800	0
10	20231110	204800	827213990	9800	9800	9800	9800	0
11	20231110	204700	827213990	9800	9800	9800	9800	0
12	20231110	204600	827213990	9800	9800	9800	9800	0
13	20231110	204500	827213990	9800	9800	9800	9800	0
14	20231110	204400	827213990	9800	9800	9800	9800	0
15	20231110	204300	827213990	9800	9800	9800	9800	0
16	20231110	204200	827213990	9800	9800	9800	9800	0
17	20231110	204100	827213990	9800	9800	9800	9800	0
18	20231110	204000	827213990	9800	9800	9800	9800	0
19	20231110	203900	827213990	9800	9800	9800	9800	0
20	20231110	203800	827213990	9800	9800	9800	9800	0
21	20231110	203700	827213990	9800	9800	9800	9800	0
22	20231110	203600	827213990	9800	9800	9800	9800	0
23	20231110	203500	827213990	9800	9800	9800	9800	0
24	20231110	203400	827213990	9800	9800	9800	9800	0
25	20231110	203300	827213990	9800	9800	9800	9800	0
26	20231110	203200	827213990	9800	9800	9800	9800	0
27	20231110	203100	827213990	9800	9800	9800	9800	0
28	20231110	203000	827213990	9800	9800	9800	9800	0
29	20231110	202900	827213990	9800	9800	9800	9800	0
30	20231110	202800	827213990	9800	9800	9800	9800	0
31	20231110	202700	827213990	9800	9800	9800	9800	0
32	20231110	202600	827213990	9800	9800	9800	9800	1886
33	20231110	202500	827213990	9800	9800	9800	9800	0
34	20231110	202400	827213990	9800	9800	9800	9800	0
35	20231110	202300	827213990	9800	9800	9800	9800	0
36	20231110	202200	827213990	9800	9800	9800	9800	0
37	20231110	202100	827213990	9800	9800	9800	9800	0
38	20231110	202000	827213990	9800	9800	9800	9800	0
39	20231110	201900	827213990	9800	9800	9800	9800	0
40	20231110	201800	827213990	9800	9800	9800	9800	0
41	20231110	201700	827213990	9800	9800	9800	9800	0
42	20231110	201600	827213990	9800	9800	9800	9800	0
43	20231110	201500	827213990	9800	9800	9800	9800	0
44	20231110	201400	827213990	9800	9800	9800	9800	0
45	20231110	201300	827213990	9800	9800	9800	9800	0
46	20231110	201200	827213990	9800	9800	9800	9800	0
47	20231110	201100	827213990	9800	9800	9800	9800	0
48	20231110	201000	827213990	9800	9800	9800	9800	0
49	20231110	200900	827213990	9800	9800	9800	9800	0
50	20231110	200800	827213990	9800	9800	9800	9800	0
51	20231110	200700	827213990	9800	9800	9800	9800	0
52	20231110	200600	827213990	9800	9800	9800	9800	0
53	20231110	200500	827213990	9800	9800	9800	9800	0
54	20231110	200400	827213990	9800	9800	9800	9800	0
55	20231110	200300	827213990	9800	9800	9800	9800	0
56	20231110	200200	827213990	9800	9800	9800	9800	0
57	20231110	200100	827213990	9800	9800	9800	9800	0
58	20231110	200000	827213990	9800	9800	9800	9800	0
59	20231110	195900	827213990	9800	9800	9800	9800	0
60	20231110	195800	827213990	9800	9800	9800	9800	0
61	20231110	195700	827213990	9800	9800	9800	9800	0
62	20231110	195600	827213990	9800	9800	9800	9800	1886
63	20231110	195500	827213990	9800	9800	9800	9800	0
64	20231110	195400	827213990	9800	9800	9800	9800	0
65	20231110	195300	827213990	9800	9800	9800	9800	0
66	20231110	195200	827213990	9800	9800	9800	9800	0
67	20231110	195100	827213990	9800	9800	9800	9800	0
68	20231110	195000	827213990	9800	9800	9800	9800	0
69	20231110	194900	827213990	9800	9800	9800	9800	0
70	20231110	194800	827213990	9800	9800	9800	9800	0
71	20231110	194700	827213990	9800	9800	9800	9800	0
72	20231110	194600	827213990	9800	9800	9800	9800	0
73	20231110	194500	827213990	9800	9800	9800	9800	0
74	20231110	194400	827213990	9800	9800	9800	9800	0
75	20231110	194300	827213990	9800	9800	9800	9800	0
76	20231110	194200	827213990	9800	9800	9800	9800	0
77	20231110	194100	827213990	9800	9800	9800	9800	0
78	20231110	194000	827213990	9800	9800	9800	9800	0
79	20231110	193900	827213990	9800	9800	9800	9800	0
80	20231110	193800	827213990	9800	9800	9800	9800	0
81	20231110	193700	827213990	9800	9800	9800	9800	0
82	20231110	193600	827213990	9800	9800	9800	9800	0
83	20231110	193500	827213990	9800	9800	9800	9800	0
84	20231110	193400	827213990	9800	9800	9800	9800	0
85	20231110	193300	827213990	9800	9800	9800	9800	0
86	20231110	193200	827213990	9800	9800	9800	9800	0
87	20231110	193100	827213990	9800	9800	9800	9800	0
88	20231110	193000	827213990	9800	9800	9800	9800	0
89	20231110	192900	827213990	9800	9800	9800	9800	0
90	20231110	192800	827213990	9800	9800	9800	9800	0
91	20231110	192700	827213990	9800	9800	9800	9800	0
92	20231110	192600	827213990	9800	9800	9800	9800	1886
93	20231110	192500	827213990	9800	9800	9800	9800	0
94	20231110	192400	827213990	9800	9800	9800	9800	0
95	20231110	192300	827213990	9800	9800	9800	9800	0
96	20231110	192200	827213990	9800	9800	9800	9800	0
97	20231110	192100	827213990	9800	9800	9800	9800	0
98	20231110	192000	827213990	9800	9800	9800	9800	0
99	20231110	191900	827213990	9800	9800	9800	9800	0
100	20231110	191800	827213990	9800	9800	9800	9800	0
101	20231110	191700	827213990	9800	9800	9800	9800	0
102	20231110	191600	827213990	9800	9800	9800	9800	0
103	20231110	191500	827213990	9800	9800	9800	9800	0
104	20231110	191400	827213990	9800	9800	9800	9800	0
105	20231110	191300	827213990	9800	9800	9800	9800	0
106	20231110	191200	827213990	9800	9800	9800	9800	0
107	20231110	191100	827213990	9800	9800	9800	9800	0
108	20231110	191000	827213990	9800	9800	9800	9800	0
109	20231110	190900	827213990	9800	9800	9800	9800	0
110	20231110	190800	827213990	9800	9800	9800	9800	0
111	20231110	190700	827213990	9800	9800	9800	9800	0
112	20231110	190600	827213990	9800	9800	9800	9800	0
113	20231110	190500	827213990	9800	9800	9800	9800	0
114	20231110	190400	827213990	9800	9800	9800	9800	0
115	20231110	190300	827213990	9800	9800	9800	9800	0
116	20231110	190200	827213990	9800	9800	9800	9800	0
117	20231110	190100	827213990	9800	9800	9800	9800	0
118	20231110	190000	827213990	9800	9800	9800	9800	0
119	20231110	185900	827213990	9800	9800	9800	9800	0
120	20231110	185800	827213990	9800	9800	9800	9800	0
121	20231110	185700	827213990	9800	9800	9800	9800	0
122	20231110	185600	827213990	9800	9800	9800	9800	1886
123	20231110	185500	827213990	9800	9800	9800	9800	0
124	20231110	185400	827213990	9800	9800	9800	9800	0
125	20231110	185300	827213990	9800	9800	9800	9800	0
126	20231110	185200	827213990	9800	9800	9800	9800	0
127	20231110	185100	827213990	9800	9800	9800	9800	0
128	20231110	185000	827213990	9800	9800	9800	9800	0
129	20231110	184900	827213990	9800	9800	9800	9800	0
130	20231110	184800	827213990	9800	9800	9800	9800	0
131	20231110	184700	827213990	9800	9800	9800	9800	0
132	20231110	184600	827213990	9800	9800	9800	9800	0
133	20231110	184500	827213990	9800	9800	9800	9800	0
134	20231110	184400	827213990	9800	9800	9800	9800	0
135	20231110	184300	827213990	9800	9800	9800	9800	0
136	20231110	184200	827213990	9800	9800	9800	9800	0
137	20231110	184100	827213990	9800	9800	9800	9800	0
138	20231110	184000	827213990	9800	9800	9800	9800	0
139	20231110	183900	827213990	9800	9800	9800	9800	0
140	20231110	183800	827213990	9800	9800	9800	9800	0
141	20231110	183700	827213990	9800	9800	9800	9800	0
142	20231110	183600	827213990	9800	9800	9800	9800	0
143	20231110	183500	827213990	9800	9800	9800	9800	0
144	20231110	183400	827213990	9800	9800	9800	9800	0
145	20231110	183300	827213990	9800	9800	9800	9800	0
146	20231110	183200	827213990	9800	9800	9800	9800	0
147	20231110	183100	827213990	9800	9800	9800	9800	0
148	20231110	183000	827213990	9800	9800	9800	9800	0
149	20231110	182900	827213990	9800	9800	9800	9800	0
150	20231110	182800	827213990	9800	9800	9800	9800	0
151	20231110	182700	827213990	9800	9800	9800	9800	0
152	20231110	182600	827213990	9800	9800	9800	9800	1886
153	20231110	182500	827213990	9800	9800	9800	9800	0
154	20231110	182400	827213990	9800	9800	9800	9800	0
155	20231110	182300	827213990	9800	9800	9800	9800	0
156	20231110	182200	827213990	9800	9800	9800	9800	0
157	20231110	182100	827213990	9800	9800	9800	9800	0
158	20231110	182000	827213990	9800	9800	9800	9800	0
159	20231110	181900	827213990	9800	9800	9800	9800	0
160	20231110	181800	827213990	9800	9800	9800	9800	0
161	20231110	181700	827213990	9800	9800	9800	9800	0
162	20231110	181600	827213990	9800	9800	9800	9800	0
163	20231110	181500	827213990	9800	9800	9800	9800	0
164	20231110	181400	827213990	9800	9800	9800	9800	0
165	20231110	181300	827213990	9800	9800	9800	9800	0
166	20231110	181200	827213990	9800	9800	9800	9800	0
167	20231110	181100	827213990	9800	9800	9800	9800	0
168	20231110	181000	827213990	9800	9800	9800	9800	0
169	20231110	180900	827213990	9800	9800	9800	9800	0
170	20231110	180800	827213990	9800	9800	9800	9800	0
171	20231110	180700	827213990	9800	9800	9800	9800	0
172	20231110	180600	827213990	9800	9800	9800	9800	0
173	20231110	180500	827213990	9800	9800	9800	9800	0
174	20231110	180400	827213990	9800	9800	9800	9800	0
175	20231110	180300	827213990	9800	9800	9800	9800	0
176	20231110	180200	827213990	9800	9800	9800	9800	0
177	20231110	180100	827213990	9800	9800	9800	9800	0
178	20231110	180000	827213990	9800	9800	9800	9800	0
179	20231110	175900	827213990	9800	9800	9800	9800	0
180	20231110	175800	827213990	9800	9800	9800	9800	0
181	20231110	175700	827213990	9800	9800	9800	9800	0
182	20231110	175600	827213990	9800	9800	9800	9800	1886
183	20231110	175500	827213990	9800	9800	9800	9800	0
184	20231110	175400	827213990	9800	9800	9800	9800	0
185	20231110	175300	827213990	9800	9800	9800	9800	0
186	20231110	175200	827213990	9800	9800	9800	9800	0
187	20231110	175100	827213990	9800	9800	9800	9800	0
188	20231110	175000	827213990	9800	9800	9800	9800	0
189	20231110	174900	827213990	9800	9800	9800	9800	0
190	20231110	174800	827213990	9800	9800	9800	9800	0
191	20231110	174700	827213990	9800	9800	9800	9800	0
192	20231110	174600	827213990	9800	9800	9800	9800	0
193	20231110	174500	827213990	9800	9800	9800	9800	0
194	20231110	174400	827213990	9800	9800	9800	9800	0
195	20231110	174300	827213990	9800	9800	9800	9800	0
196	20231110	174200	827213990	9800	9800	9800	9800	0
197	20231110	174100	827213990	9800	9800	9800	9800	0
198	20231110	174000	827213990	9800	9800	9800	9800	0
199	20231110	173900	827213990	9800	9800	9800	9800	0
200	20231110	173800	827213990	9800	9800	9800	9800	0
201	20231110	173700	827213990	9800	9800	9800	9800	0
202	20231110	173600	827213990	9800	9800	9800	9800	0
203	20231110	173500	827213990	9800	9800	9800	9800	0
204	20231110	173400	827213990	9800	9800	9800	9800	0
205	20231110	173300	827213990	9800	9800	9800	9800	0
206	20231110	173200	827213990	9800	9800	9800	9800	0
207	20231110	173100	827213990	9800	9800	9800	9800	0
208	20231110	173000	827213990	9800	9800	9800	9800	0
209	20231110	172900	827213990	9800	9800	9800	9800	0
210	20231110	172800	827213990	9800	9800	9800	9800	0
211	20231110	172700	827213990	9800	9800	9800	9800	0
212	20231110	172600	827213990	9800	9800	9800	9800	1886
213	20231110	172500	827213990	9800	9800	9800	9800	0
214	20231110	172400	827213990	9800	9800	9800	9800	0
215	20231110	172300	827213990	9800	9800	9800	9800	0
216	20231110	172200	827213990	9800	9800	9800	9800	0
217	20231110	172100	827213990	9800	9800	9800	9800	0
218	20231110	172000	827213990	9800	9800	9800	9800	0
219	20231110	171900	827213990	9800	9800	9800	9800	0
220	20231110	171800	827213990	9800	9800	9800	9800	0
221	20231110	171700	827213990	9800	9800	9800	9800	0
222	20231110	171600	827213990	9800	9800	9800	9800	0
223	20231110	171500	827213990	9800	9800	9800	9800	0
224	20231110	171400	827213990	9800	9800	9800	9800	0
225	20231110	171300	827213990	9800	9800	9800	9800	0
226	20231110	171200	827213990	9800	9800	9800	9800	0
227	20231110	171100	827213990	9800	9800	9800	9800	0
228	20231110	171000	827213990	9800	9800	9800	9800	0
229	20231110	170900	827213990	9800	9800	9800	9800	0
230	20231110	170800	827213990	9800	9800	9800	9800	0
231	20231110	170700	827213990	9800	9800	9800	9800	0
232	20231110	170600	827213990	9800	9800	9800	9800	0
233	20231110	170500	827213990	9800	9800	9800	9800	0
234	20231110	170400	827213990	9800	9800	9800	9800	0
235	20231110	170300	827213990	9800	9800	9800	9800	0
236	20231110	170200	827213990	9800	9800	9800	9800	0
237	20231110	170100	827213990	9800	9800	9800	9800	0
238	20231110	170000	827213990	9800	9800	9800	9800	0
239	20231110	165900	827213990	9800	9800	9800	9800	0
240	20231110	165800	827213990	9800	9800	9800	9800	0
241	20231110	165700	827213990	9800	9800	9800	9800	0
242	20231110	165600	827213990	9800	9800	9800	9800	1886
243	20231110	165500	827213990	9800	9800	9800	9800	0
244	20231110	165400	827213990	9800	9800	9800	9800	0
245	20231110	165300	827213990	9800	9800	9800	9800	0
246	20231110	165200	827213990	9800	9800	9800	9800	0
247	20231110	165100	827213990	9800	9800	9800	9800	0
248	20231110	165000	827213990	9800	9800	9800	9800	0
249	20231110	164900	827213990	9800	9800	9800	9800	0
250	20231110	164800	827213990	9800	9800	9800	9800	0
251	20231110	164700	827213990	9800	9800	9800	9800	0
252	20231110	164600	827213990	9800	9800	9800	9800	0
253	20231110	164500	827213990	9800	9800	9800	9800	0
254	20231110	164400	827213990	9800	9800	9800	9800	0
255	20231110	164300	827213990	9800	9800	9800	9800	0
256	20231110	164200	827213990	9800	9800	9800	9800	0
257	20231110	164100	827213990	9800	9800	9800	9800	0
258	20231110	164000	827213990	9800	9800	9800	9800	0
259	20231110	163900	827213990	9800	9800	9800	9800	0
260	20231110	163800	827213990	9800	9800	9800	9800	0
261	20231110	163700	827213990	9800	9800	9800	9800	0
262	20231110	163600	827213990	9800	9800	9800	9800	0
263	20231110	163500	827213990	9800	9800	9800	9800	0
264	20231110	163400	827213990	9800	9800	9800	9800	0
265	20231110	163300	827213990	9800	9800	9800	9800	0
266	20231110	163200	827213990	9800	9800	9800	9800	0
267	20231110	163100	827213990	9800	9800	9800	9800	0
268	20231110	163000	827213990	9800	9800	9800	9800	0
269	20231110	162900	827213990	9800	9800	9800	9800	0
270	20231110	162800	827213990	9800	9800	9800	9800	0
271	20231110	162700	827213990	9800	9800	9800	9800	0
272	20231110	162600	827213990	9800	9800	9800	9800	1886
273	20231110	162500	827213990	9800	9800	9800	9800	0
274	20231110	162400	827213990	9800	9800	9800	9800	0
275	20231110	162300	827213990	9800	9800	9800	9800	0
276	20231110	162200	827213990	9800	9800	9800	9800	0
277	20231110	162100	827213990	9800	9800	9800	9800	0
278	20231110	162000	827213990	9800	9800	9800	9800	0
279	20231110	161900	827213990	9800	9800	9800	9800	0
280	20231110	161800	827213990	9800	9800	9800	9800	0
281	20231110	161700	827213990	9800	9800	9800	9800	0
282	20231110	161600	827213990	9800	9800	9800	9800	0
283	20231110	161500	827213990	9800	9800	9800	9800	0
284	20231110	161400	827213990	9800	9800	9800	9800	0
285	20231110	161300	827213990	9800	9800	9800	9800	0
286	20231110	161200	827213990	9800	9800	9800	9800	0
287	20231110	161100	827213990	9800	9800	9800	9800	0
288	20231110	161000	827213990	9800	9800	9800	9800	0
289	20231110	160900	827213990	9800	9800	9800	9800	0
290	20231110	160800	827213990	9800	9800	9800	9800	0
291	20231110	160700	827213990	9800	9800	9800	9800	0
292	20231110	160600	827213990	9800	9800	9800	9800	0
293	20231110	160500	827213990	9800	9800	9800	9800	0
294	20231110	160400	827213990	9800	9800	9800	9800	0
295	20231110	160300	827213990	9800	9800	9800	9800	0
296	20231110	160200	827213990	9800	9800	9800	9800	0
297	20231110	160100	827213990	9800	9800	9800	9800	0
298	20231110	160000	827213990	9800	9800	9800	9800	0
299	20231110	155900	827213990	9800	9800	9800	9800	0
300	20231110	155800	827213990	9800	9800	9800	9800	0
301	20231110	155700	827213990	9800	9800	9800	9800	0
302	20231110	155600	827213990	9800	9800	9800	9800	1886
303	20231110	155500	827213990	9800	9800	9800	9800	0
304	20231110	155400	827213990	9800	9800	9800	9800	0
305	20231110	155300	827213990	9800	9800	9800	9800	0
306	20231110	155200	827213990	9800	9800	9800	9800	0
307	20231110	155100	827213990	9800	9800	9800	9800	0
308	20231110	155000	827213990	9800	9800	9800	9800	0
309	20231110	154900	827213990	9800	9800	9800	9800	0
310	20231110	154800	827213990	9800	9800	9800	9800	0
311	20231110	154700	827213990	9800	9800	9800	9800	0
312	20231110	154600	827213990	9800	9800	9800	9800	0
313	20231110	154500	827213990	9800	9800	9800	9800	0
314	20231110	154400	827213990	9800	9800	9800	9800	0
315	20231110	154300	827213990	9800	9800	9800	9800	0
316	20231110	154200	827213990	9800	9800	9800	9800	0
317	20231110	154100	827213990	9800	9800	9800	9800	0
318	20231110	154000	827213990	9800	9800	9800	9800	0
319	20231110	153900	827213990	9800	9800	9800	9800	0
320	20231110	153800	827213990	9800	9800	9800	9800	0
321	20231110	153700	827213990	9800	9800	9800	9800	0
322	20231110	153600	827213990	9800	9800	9800	9800	0
323	20231110	153500	827213990	9800	9800	9800	9800	0
324	20231110	153400	827213990	9800	9800	9800	9800	0
325	20231110	153300	827213990	9800	9800	9800	9800	0
326	20231110	153200	827213990	9800	9800	9800	9800	0
327	20231110	153100	827213990	9800	9800	9800	9800	0
328	20231110	153000	827213990	9800	9800	9800	9800	1886
329	20231110	152900	808731190	9810	9810	9810	9810	0
330	20231110	152800	808731190	9810	9810	9810	9810	0
331	20231110	152700	808731190	9810	9810	9810	9810	0
332	20231110	152600	808731190	9810	9810	9810	9810	0
333	20231110	152500	808731190	9810	9810	9810	9810	0
334	20231110	152400	808731190	9810	9810	9810	9810	0
335	20231110	152300	808731190	9810	9810	9810	9810	0
336	20231110	152200	808731190	9810	9810	9810	9810	0
337	20231110	152100	808731190	9810	9810	9810	9810	0
338	20231110	152000	808731190	9810	9810	9810	9810	0
339	20231110	151900	808731190	9810	9850	9850	9810	602
340	20231110	151800	802821880	9850	9850	9850	9850	1
341	20231110	151700	802812030	9850	9850	9850	9850	6
342	20231110	151600	802752930	9860	9860	9860	9860	0
343	20231110	151500	802752930	9860	9860	9860	9860	0
344	20231110	151400	802752930	9860	9860	9860	9860	65
345	20231110	151300	802112030	9830	9820	9830	9820	37
346	20231110	151200	801748600	9820	9820	9820	9820	97
347	20231110	151100	800796060	9830	9830	9830	9830	91
348	20231110	151000	799901530	9830	9850	9860	9830	12
349	20231110	150900	799783520	9850	9820	9850	9820	122
350	20231110	150800	798585420	9820	9820	9820	9820	63
351	20231110	150700	797966760	9820	9820	9820	9820	0
352	20231110	150600	797966760	9820	9830	9830	9820	151
353	20231110	150500	796483930	9820	9820	9820	9820	93
354	20231110	150400	795570670	9820	9820	9820	9820	194
355	20231110	150300	793665590	9820	9840	9840	9820	572
356	20231110	150200	788045070	9840	9840	9840	9840	20
357	20231110	150100	787848270	9840	9840	9840	9840	51
358	20231110	150000	787346430	9840	9840	9840	9840	124
359	20231110	145900	786126270	9840	9850	9850	9840	257
360	20231110	145800	783597150	9860	9860	9860	9860	6
361	20231110	145700	783537990	9860	9860	9860	9860	15
362	20231110	145600	783390090	9860	9860	9860	9860	0
363	20231110	145500	783390090	9860	9860	9860	9860	128
364	20231110	145400	782128010	9860	9860	9860	9860	104
365	20231110	145300	781102570	9860	9860	9860	9860	48
366	20231110	145200	780629290	9850	9850	9850	9850	0
367	20231110	145100	780629290	9850	9850	9850	9850	12
368	20231110	145000	780511090	9850	9850	9850	9850	51
369	20231110	144900	780008740	9850	9850	9850	9850	42
370	20231110	144800	779595040	9850	9850	9850	9850	60
371	20231110	144700	779004040	9850	9850	9850	9850	11
372	20231110	144600	778895690	9850	9850	9850	9850	1
373	20231110	144500	778885840	9850	9850	9850	9850	0
374	20231110	144400	778885840	9850	9850	9850	9850	24
375	20231110	144300	778649440	9850	9850	9850	9850	22
376	20231110	144200	778432740	9850	9850	9850	9850	118
377	20231110	144100	777270440	9860	9860	9860	9860	2
378	20231110	144000	777250720	9860	9860	9860	9860	65
379	20231110	143900	776609820	9870	9860	9870	9860	2
380	20231110	143800	776590090	9870	9870	9870	9870	58
381	20231110	143700	776017630	9900	9900	9900	9900	1
382	20231110	143600	776007730	9900	9900	9900	9900	4
383	20231110	143500	775968130	9880	9900	9900	9880	19
384	20231110	143400	775780230	9890	9890	9890	9890	2
385	20231110	143300	775760450	9880	9880	9880	9880	0
386	20231110	143200	775760450	9880	9880	9880	9880	3
387	20231110	143100	775730810	9870	9870	9870	9870	0
388	20231110	143000	775730810	9870	9870	9870	9870	500
389	20231110	142900	770795810	9900	9900	9900	9900	0
390	20231110	142800	770795810	9900	9910	9910	9900	243
391	20231110	142700	768390100	9910	9910	9910	9910	0
392	20231110	142600	768390100	9910	9900	9910	9900	298
393	20231110	142500	765439890	9900	9900	9900	9900	0
394	20231110	142400	765439890	9900	9900	9900	9900	0
395	20231110	142300	765439890	9900	9900	9900	9900	6
396	20231110	142200	765380490	9900	9900	9900	9900	0
397	20231110	142100	765380490	9900	9900	9900	9900	0
398	20231110	142000	765380490	9900	9900	9900	9900	1
399	20231110	141900	765370590	9860	9860	9860	9860	99
400	20231110	141800	764394450	9850	9850	9850	9850	0
401	20231110	141700	764394450	9850	9850	9850	9850	0
402	20231110	141600	764394450	9850	9850	9850	9850	106
403	20231110	141500	763350350	9850	9890	9890	9850	227
404	20231110	141400	761111750	9890	9880	9890	9860	36
405	20231110	141300	760756290	9890	9880	9890	9880	16
406	20231110	141200	760598200	9890	9890	9890	9890	16
407	20231110	141100	760439960	9890	9890	9890	9890	82
408	20231110	141000	759628980	9900	9890	9900	9890	3
409	20231110	140900	759599290	9900	9900	9900	9900	57
410	20231110	140800	759034990	9900	9900	9900	9900	2
411	20231110	140700	759015190	9880	9880	9880	9880	0
412	20231110	140600	759015190	9880	9880	9880	9880	0
413	20231110	140500	759015190	9880	9880	9880	9880	0
414	20231110	140400	759015190	9880	9880	9880	9880	0
415	20231110	140300	759015190	9880	9880	9880	9880	0
416	20231110	140200	759015190	9880	9880	9880	9880	0
417	20231110	140100	759015190	9880	9880	9880	9880	0
418	20231110	140000	759015190	9880	9880	9880	9880	0
419	20231110	135900	759015190	9880	9880	9880	9880	1
420	20231110	135800	759005310	9880	9880	9880	9880	1
421	20231110	135700	758995430	9880	9880	9880	9880	0
422	20231110	135600	758995430	9880	9880	9880	9880	0
423	20231110	135500	758995430	9880	9880	9880	9880	13
424	20231110	135400	758866990	9880	9890	9890	9880	7
425	20231110	135300	758797800	9890	9890	9890	9890	1
426	20231110	135200	758787910	9910	9910	9910	9910	0
427	20231110	135100	758787910	9910	9900	9910	9900	35
428	20231110	135000	758441400	9920	9920	9920	9920	1
429	20231110	134900	758431480	9910	9920	9930	9910	1082
430	20231110	134800	747698050	9930	9930	9930	9930	1
431	20231110	134700	747688120	9930	9920	9930	9920	76
432	20231110	134600	746933890	9920	9920	9920	9920	58
433	20231110	134500	746358530	9920	9920	9920	9920	378
434	20231110	134400	742608770	9920	9920	9920	9920	448
435	20231110	134300	738164610	9930	9930	9930	9930	15
436	20231110	134200	738015660	9930	9930	9930	9930	37
437	20231110	134100	737648250	9930	9920	9930	9920	326
438	20231110	134000	734414320	9920	9920	9920	9920	57
439	20231110	133900	733848880	9920	9900	9920	9900	1286
440	20231110	133800	721105760	9890	9890	9890	9890	13
441	20231110	133700	720977190	9880	9880	9880	9880	67
442	20231110	133600	720315230	9880	9880	9880	9880	1
443	20231110	133500	720305350	9880	9880	9880	9880	2
444	20231110	133400	720285590	9880	9880	9880	9880	33
445	20231110	133300	719959550	9880	9880	9880	9880	2
446	20231110	133200	719939790	9880	9880	9880	9880	46
447	20231110	133100	719485310	9890	9890	9900	9890	305
448	20231110	133000	716468830	9870	9870	9870	9870	17
449	20231110	132900	716301040	9870	9870	9870	9870	70
450	20231110	132800	715610140	9880	9860	9880	9860	190
451	20231110	132700	713733940	9850	9850	9850	9850	200
452	20231110	132600	711763940	9850	9850	9850	9850	374
453	20231110	132500	708080040	9830	9830	9830	9830	0
454	20231110	132400	708080040	9830	9850	9850	9830	84
455	20231110	132300	707253240	9820	9820	9820	9820	0
456	20231110	132200	707253240	9820	9820	9820	9820	0
457	20231110	132100	707253240	9820	9820	9820	9820	350
458	20231110	132000	703816240	9850	9850	9850	9850	15
459	20231110	131900	703668490	9850	9850	9850	9850	0
460	20231110	131800	703668490	9850	9850	9850	9850	0
461	20231110	131700	703668490	9850	9850	9850	9850	10
462	20231110	131600	703569990	9820	9820	9820	9820	0
463	20231110	131500	703569990	9820	9820	9820	9820	12
464	20231110	131400	703452150	9850	9850	9850	9850	50
465	20231110	131300	702959650	9820	9820	9820	9820	0
466	20231110	131200	702959650	9820	9830	9830	9820	10
467	20231110	131100	702861410	9850	9850	9850	9850	0
468	20231110	131000	702861410	9850	9850	9850	9850	11
469	20231110	130900	702753060	9850	9850	9850	9850	787
470	20231110	130800	695001110	9850	9850	9850	9850	377
471	20231110	130700	691287660	9850	9850	9850	9850	10
472	20231110	130600	691189160	9850	9850	9850	9850	0
473	20231110	130500	691189160	9850	9850	9850	9850	0
474	20231110	130400	691189160	9850	9850	9850	9850	0
475	20231110	130300	691189160	9850	9850	9850	9850	50
476	20231110	130200	690696660	9850	9860	9860	9850	55
477	20231110	130100	690154860	9860	9860	9860	9860	27
478	20231110	130000	689888640	9860	9860	9860	9860	1
479	20231110	125900	689878780	9860	9850	9860	9850	130
480	20231110	125800	688597180	9850	9850	9850	9850	0
481	20231110	125700	688597180	9850	9850	9860	9850	864
482	20231110	125600	680086770	9850	9850	9850	9850	0
483	20231110	125500	680086770	9850	9850	9850	9850	0
484	20231110	125400	680086770	9850	9840	9850	9840	252
485	20231110	125300	677606180	9810	9810	9810	9810	0
486	20231110	125200	677606180	9810	9810	9810	9810	0
487	20231110	125100	677606180	9810	9840	9840	9810	2018
488	20231110	125000	657789210	9850	9850	9850	9850	0
489	20231110	124900	657789210	9850	9850	9850	9850	2
490	20231110	124800	657769510	9850	9850	9850	9850	26
491	20231110	124700	657513410	9850	9850	9850	9850	0
492	20231110	124600	657513410	9850	9850	9850	9850	1
493	20231110	124500	657503560	9850	9850	9850	9850	1
494	20231110	124400	657493710	9850	9850	9850	9850	0
495	20231110	124300	657493710	9850	9850	9850	9850	1
496	20231110	124200	657483860	9840	9840	9840	9840	1
497	20231110	124100	657474020	9850	9850	9850	9850	78
498	20231110	124000	656705720	9850	9850	9850	9850	1
499	20231110	123900	656695870	9850	9850	9850	9850	0
500	20231110	123800	656695870	9850	9850	9850	9850	0
501	20231110	123700	656695870	9850	9850	9850	9850	0
502	20231110	123600	656695870	9850	9850	9850	9850	0
503	20231110	123500	656695870	9850	9850	9850	9850	0
504	20231110	123400	656695870	9850	9880	9880	9850	114
505	20231110	123300	655572910	9850	9850	9850	9850	0
506	20231110	123200	655572910	9850	9850	9850	9850	0
507	20231110	123100	655572910	9850	9850	9850	9850	0
508	20231110	123000	655572910	9850	9850	9850	9850	0
509	20231110	122900	655572910	9850	9850	9850	9850	1
510	20231110	122800	655563060	9850	9850	9850	9850	0
511	20231110	122700	655563060	9850	9850	9850	9850	0
512	20231110	122600	655563060	9850	9850	9850	9850	0
513	20231110	122500	655563060	9850	9850	9890	9850	3
514	20231110	122400	655533470	9850	9890	9890	9850	22
515	20231110	122300	655316370	9890	9890	9890	9890	0
516	20231110	122200	655316370	9890	9890	9890	9890	20
517	20231110	122100	655118570	9850	9850	9850	9850	0
518	20231110	122000	655118570	9850	9850	9850	9850	8
519	20231110	121900	655039770	9890	9890	9890	9890	10
520	20231110	121800	654940870	9890	9890	9890	9890	0
521	20231110	121700	654940870	9890	9890	9890	9890	0
522	20231110	121600	654940870	9890	9890	9890	9890	20
523	20231110	121500	654743070	9890	9890	9890	9890	0
524	20231110	121400	654743070	9890	9890	9890	9890	0
525	20231110	121300	654743070	9890	9890	9890	9890	2
526	20231110	121200	654723290	9890	9890	9890	9890	3
527	20231110	121100	654693620	9900	9900	9910	9900	61
528	20231110	121000	654089710	9900	9900	9900	9900	4
529	20231110	120900	654050110	9830	9900	9900	9830	61
530	20231110	120800	653450230	9850	9850	9850	9850	0
531	20231110	120700	653450230	9850	9850	9860	9850	1052
532	20231110	120600	643087810	9900	9900	9900	9900	0
533	20231110	120500	643087810	9900	9900	9900	9900	0
534	20231110	120400	643087810	9900	9900	9900	9900	0
535	20231110	120300	643087810	9900	9900	9900	9900	0
536	20231110	120200	643087810	9900	9900	9900	9900	0
537	20231110	120100	643087810	9900	9900	9900	9900	104
538	20231110	120000	642058210	9900	9900	9900	9900	0
539	20231110	115900	642058210	9900	9900	9900	9900	139
540	20231110	115800	640682110	9900	9900	9900	9900	600
541	20231110	115700	634742110	9900	9900	9900	9900	0
542	20231110	115600	634742110	9900	9890	9900	9890	167
543	20231110	115500	633088910	9890	9890	9890	9890	0
544	20231110	115400	633088910	9890	9890	9890	9890	0
545	20231110	115300	633088910	9890	9900	9900	9890	317
546	20231110	115200	629950640	9900	9910	9910	9900	90
547	20231110	115100	629059520	9900	9900	9900	9900	0
548	20231110	115000	629059520	9900	9900	9900	9900	23
549	20231110	114900	628831820	9900	9900	9900	9900	0
550	20231110	114800	628831820	9900	9900	9900	9900	0
551	20231110	114700	628831820	9900	9900	9900	9900	0
552	20231110	114600	628831820	9900	9900	9900	9900	22
553	20231110	114500	628614020	9900	9900	9900	9900	0
554	20231110	114400	628614020	9900	9900	9900	9900	0
555	20231110	114300	628614020	9900	9900	9900	9900	33
556	20231110	114200	628287320	9900	9920	9920	9890	229
557	20231110	114100	626020560	9920	9890	9920	9890	820
558	20231110	114000	617907550	9880	9880	9880	9880	0
559	20231110	113900	617907550	9880	9890	9890	9830	519
560	20231110	113800	612780390	9870	9820	9870	9820	1035
561	20231110	113700	602567900	9830	9830	9830	9830	0
562	20231110	113600	602567900	9830	9830	9830	9830	77
563	20231110	113500	601810990	9830	9830	9830	9830	0
564	20231110	113400	601810990	9830	9830	9830	9830	0
565	20231110	113300	601810990	9830	9830	9830	9830	13
566	20231110	113200	601683200	9870	9860	9870	9860	44
567	20231110	113100	601248940	9870	9870	9870	9870	30
568	20231110	113000	600952840	9870	9830	9870	9830	2
569	20231110	112900	600933140	9870	9840	9870	9830	31
570	20231110	112800	600627980	9840	9840	9840	9840	14
571	20231110	112700	600490220	9870	9840	9870	9840	16
572	20231110	112600	600332480	9850	9850	9850	9850	0
573	20231110	112500	600332480	9850	9850	9850	9850	0
574	20231110	112400	600332480	9850	9850	9850	9850	116
575	20231110	112300	599189880	9850	9850	9850	9850	0
576	20231110	112200	599189880	9850	9850	9850	9850	0
577	20231110	112100	599189880	9850	9870	9870	9850	880
578	20231110	112000	590521600	9890	9890	9890	9890	0
579	20231110	111900	590521600	9890	9900	9900	9890	2
580	20231110	111800	590501810	9900	9900	9900	9900	1
581	20231110	111700	590491910	9900	9900	9900	9900	3
582	20231110	111600	590462210	9900	9900	9900	9900	3
583	20231110	111500	590432510	9900	9900	9900	9900	7
584	20231110	111400	590363210	9900	9900	9900	9900	3
585	20231110	111300	590333510	9900	9900	9900	9900	16
586	20231110	111200	590175110	9880	9880	9880	9880	1
587	20231110	111100	590165230	9880	9870	9880	9870	169
588	20231110	111000	588495520	9870	9870	9870	9870	53
589	20231110	110900	587972410	9870	9870	9870	9870	0
590	20231110	110800	587972410	9870	9870	9870	9870	56
591	20231110	110700	587419690	9860	9860	9860	9860	2
592	20231110	110600	587399970	9860	9860	9860	9860	11
593	20231110	110500	587291510	9860	9870	9870	9860	42
594	20231110	110400	586877190	9870	9870	9870	9870	0
595	20231110	110300	586877190	9870	9870	9870	9860	284
596	20231110	110200	584074980	9880	9880	9880	9870	103
597	20231110	110100	583057350	9880	9880	9880	9880	0
598	20231110	110000	583057350	9880	9880	9880	9880	10
599	20231110	105900	582958550	9940	9940	9940	9940	0
600	20231110	105800	582958550	9940	9940	9940	9940	1
601	20231110	105700	582948610	9870	9870	9870	9870	170
602	20231110	105600	581270710	9950	9900	9980	9900	1710
603	20231110	105500	564239810	9890	9870	9890	9870	295
604	20231110	105400	561324780	9860	9860	9860	9860	1
605	20231110	105300	561314920	9860	9860	9860	9860	0
606	20231110	105200	561314920	9860	9860	9860	9850	138
607	20231110	105100	559955340	9850	9850	9850	9850	21
608	20231110	105000	559748490	9860	9860	9860	9860	172
609	20231110	104900	558052570	9870	9870	9870	9870	0
610	20231110	104800	558052570	9870	9870	9870	9870	38
611	20231110	104700	557677510	9870	9870	9870	9870	47
612	20231110	104600	557213620	9870	9870	9870	9870	158
613	20231110	104500	555654160	9870	9870	9870	9870	0
614	20231110	104400	555654160	9870	9880	9880	9870	100
615	20231110	104300	554666310	9890	9890	9890	9890	1
616	20231110	104200	554656420	9880	9880	9880	9880	1
617	20231110	104100	554646540	9890	9890	9890	9890	0
618	20231110	104000	554646540	9890	9890	9890	9890	43
619	20231110	103900	554221270	9890	9890	9890	9890	21
620	20231110	103800	554013580	9880	9880	9880	9880	26
621	20231110	103700	553756700	9880	9880	9880	9880	100
622	20231110	103600	552768700	9890	9900	9900	9890	46
623	20231110	103500	552313370	9900	9900	9900	9900	0
624	20231110	103400	552313370	9900	9900	9900	9900	40
625	20231110	103300	551917370	9900	9900	9900	9900	26
626	20231110	103200	551659970	9900	9900	9900	9900	40
627	20231110	103100	551263970	9900	9900	9900	9900	200
628	20231110	103000	549283970	9900	9900	9900	9900	280
629	20231110	102900	546511970	9900	9930	9930	9900	2000
630	20231110	102800	526707740	9930	9930	9930	9930	67
631	20231110	102700	526042430	9950	9950	9950	9950	0
632	20231110	102600	526042430	9950	9950	9950	9950	0
633	20231110	102500	526042430	9950	9960	9960	9950	117
634	20231110	102400	524878210	9970	9970	9970	9970	16
635	20231110	102300	524718690	9980	9940	9980	9940	192
636	20231110	102200	522804750	9920	9900	9920	9900	818
637	20231110	102100	514691310	9900	9900	9900	9900	1695
638	20231110	102000	497910810	9900	9910	9910	9900	35
639	20231110	101900	497563970	9920	9920	9920	9920	99
640	20231110	101800	496581890	9920	9920	9920	9920	91
641	20231110	101700	495679170	9920	9950	9950	9920	11
642	20231110	101600	495569750	9920	9920	9920	9920	0
643	20231110	101500	495569750	9920	9920	9920	9920	0
644	20231110	101400	495569750	9920	9920	9920	9920	52
645	20231110	101300	495053910	9920	9920	9920	9920	82
646	20231110	101200	494240470	9920	9920	9920	9920	0
647	20231110	101100	494240470	9920	9920	9920	9920	23
648	20231110	101000	494012310	9970	9970	9970	9970	0
649	20231110	100900	494012310	9970	9970	9970	9970	12
650	20231110	100800	493892670	9970	9970	9970	9970	1
651	20231110	100700	493882700	9900	9960	9970	9900	2022
652	20231110	100600	473861960	9960	9960	9960	9960	3
653	20231110	100500	473832080	9960	9970	9970	9960	52
654	20231110	100400	473314140	9970	9970	9970	9970	87
655	20231110	100300	472446750	9970	9980	9980	9970	3
656	20231110	100200	472416820	9980	9980	9980	9980	9
657	20231110	100100	472327000	9970	9970	9970	9970	2
658	20231110	100000	472307060	9970	9970	9970	9970	3
659	20231110	095900	472277150	9970	9970	9970	9970	0
660	20231110	095800	472277150	9970	9970	9970	9970	0
661	20231110	095700	472277150	9970	9970	9970	9970	202
662	20231110	095600	470263210	9970	9970	9970	9970	0
663	20231110	095500	470263210	9970	10050	10050	9970	6
664	20231110	095400	470203310	10060	9970	10060	9960	340
665	20231110	095300	466810620	10070	9990	10070	9990	125
666	20231110	095200	465557330	9990	9920	9990	9920	201
667	20231110	095100	463557600	9900	9900	9900	9900	150
668	20231110	095000	462072600	9900	9900	9900	9900	150
669	20231110	094900	460587600	9900	9910	9910	9900	745
670	20231110	094800	453210550	9910	9900	9910	9900	490
671	20231110	094700	448358800	9900	9920	9920	9900	2823
672	20231110	094600	420410850	9900	9860	9900	9860	513
673	20231110	094500	415339430	9860	9840	9860	9840	51
674	20231110	094400	414837320	9840	9840	9840	9840	1
675	20231110	094300	414827480	9850	9850	9850	9850	0
676	20231110	094200	414827480	9850	9840	9850	9840	60
677	20231110	094100	414236520	9810	9820	9820	9810	64
678	20231110	094000	413608480	9810	9820	9820	9810	180
679	20231110	093900	411842580	9810	9820	9820	9810	412
680	20231110	093800	407800840	9820	9820	9820	9820	0
681	20231110	093700	407800840	9820	9820	9820	9820	250
682	20231110	093600	405345840	9820	9820	9820	9780	818
683	20231110	093500	397336050	9820	9850	9850	9820	46
684	20231110	093400	396883740	9850	9870	9870	9850	91
685	20231110	093300	395986070	9880	9870	9880	9870	3
686	20231110	093200	395956450	9870	9810	9870	9810	1837
687	20231110	093100	377826960	9820	9820	9820	9820	40
688	20231110	093000	377434160	9870	9870	9870	9870	0
689	20231110	092900	377434160	9870	9870	9870	9820	5892
690	20231110	092800	319281120	9870	9850	9870	9850	3040
691	20231110	092700	289276630	9810	9770	9850	9770	177
692	20231110	092600	287543690	9770	9820	9820	9770	235
693	20231110	092500	285237820	9810	9790	9820	9790	1194
694	20231110	092400	273548210	9790	9800	9800	9790	571
695	20231110	092300	267956870	9800	9800	9820	9800	194
696	20231110	092200	266053370	9800	9800	9800	9800	356
697	20231110	092100	262564570	9800	9790	9800	9790	2381
698	20231110	092000	239253930	9820	9750	9830	9750	1291
699	20231110	091900	226609660	9750	9870	9870	9750	1626
700	20231110	091800	210711010	9870	9820	9870	9820	51
701	20231110	091700	210209890	9820	9840	9840	9820	100
702	20231110	091600	209227240	9820	9810	9880	9800	1345
703	20231110	091500	196041160	9810	9880	9890	9810	1821
704	20231110	091400	178163790	9890	9890	9890	9890	9
705	20231110	091300	178074780	9840	9830	9850	9830	791
706	20231110	091200	170297030	9830	9890	9920	9830	2717
707	20231110	091100	143482540	9850	9870	9890	9850	1948
708	20231110	091000	124235840	9860	9950	9950	9860	2191
709	20231110	090900	102551750	9950	9960	9960	9950	365
710	20231110	090800	98919450	9970	9990	9990	9970	352
711	20231110	090700	95408470	9980	9990	9990	9980	107
712	20231110	090600	94340430	9980	10000	10000	9980	349
713	20231110	090500	90853380	10000	10060	10060	9980	146
714	20231110	090400	89395540	9980	9930	10070	9930	833
715	20231110	090300	81111610	9890	9910	10080	9890	1552
716	20231110	090200	65566490	9910	10000	10000	9910	1187
717	20231110	090100	53800940	10000	9910	10000	9880	1511
718	20231110	090000	38835310	9880	9910	10000	9880	3909