KissMeData/004560/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184200	1200758890	12440	12440	12440	12440	3068
3	20231110	184100	1200758890	12440	12440	12440	12440	0
4	20231110	184000	1200758890	12440	12440	12440	12440	0
5	20231110	183900	1200758890	12440	12440	12440	12440	0
6	20231110	183800	1200758890	12440	12440	12440	12440	0
7	20231110	183700	1200758890	12440	12440	12440	12440	0
8	20231110	183600	1200758890	12440	12440	12440	12440	0
9	20231110	183500	1200758890	12440	12440	12440	12440	0
10	20231110	183400	1200758890	12440	12440	12440	12440	0
11	20231110	183300	1200758890	12440	12440	12440	12440	0
12	20231110	183200	1200758890	12440	12440	12440	12440	0
13	20231110	183100	1200758890	12440	12440	12440	12440	0
14	20231110	183000	1200758890	12440	12440	12440	12440	0
15	20231110	182900	1200758890	12440	12440	12440	12440	0
16	20231110	182800	1200758890	12440	12440	12440	12440	0
17	20231110	182700	1200758890	12440	12440	12440	12440	0
18	20231110	182600	1200758890	12440	12440	12440	12440	0
19	20231110	182500	1200758890	12440	12440	12440	12440	0
20	20231110	182400	1200758890	12440	12440	12440	12440	0
21	20231110	182300	1200758890	12440	12440	12440	12440	0
22	20231110	182200	1200758890	12440	12440	12440	12440	0
23	20231110	182100	1200758890	12440	12440	12440	12440	0
24	20231110	182000	1200758890	12440	12440	12440	12440	0
25	20231110	181900	1200758890	12440	12440	12440	12440	0
26	20231110	181800	1200758890	12440	12440	12440	12440	0
27	20231110	181700	1200758890	12440	12440	12440	12440	0
28	20231110	181600	1200758890	12440	12440	12440	12440	0
29	20231110	181500	1200758890	12440	12440	12440	12440	0
30	20231110	181400	1200758890	12440	12440	12440	12440	0
31	20231110	181300	1200758890	12440	12440	12440	12440	0
32	20231110	181200	1200758890	12440	12440	12440	12440	3068
33	20231110	181100	1200758890	12440	12440	12440	12440	0
34	20231110	181000	1200758890	12440	12440	12440	12440	0
35	20231110	180900	1200758890	12440	12440	12440	12440	0
36	20231110	180800	1200758890	12440	12440	12440	12440	0
37	20231110	180700	1200758890	12440	12440	12440	12440	0
38	20231110	180600	1200758890	12440	12440	12440	12440	0
39	20231110	180500	1200758890	12440	12440	12440	12440	0
40	20231110	180400	1200758890	12440	12440	12440	12440	0
41	20231110	180300	1200758890	12440	12440	12440	12440	0
42	20231110	180200	1200758890	12440	12440	12440	12440	0
43	20231110	180100	1200758890	12440	12440	12440	12440	0
44	20231110	180000	1200758890	12440	12440	12440	12440	0
45	20231110	175900	1200758890	12440	12440	12440	12440	0
46	20231110	175800	1200758890	12440	12440	12440	12440	0
47	20231110	175700	1200758890	12440	12440	12440	12440	0
48	20231110	175600	1200758890	12440	12440	12440	12440	0
49	20231110	175500	1200758890	12440	12440	12440	12440	0
50	20231110	175400	1200758890	12440	12440	12440	12440	0
51	20231110	175300	1200758890	12440	12440	12440	12440	0
52	20231110	175200	1200758890	12440	12440	12440	12440	0
53	20231110	175100	1200758890	12440	12440	12440	12440	0
54	20231110	175000	1200758890	12440	12440	12440	12440	0
55	20231110	174900	1200758890	12440	12440	12440	12440	0
56	20231110	174800	1200758890	12440	12440	12440	12440	0
57	20231110	174700	1200758890	12440	12440	12440	12440	0
58	20231110	174600	1200758890	12440	12440	12440	12440	0
59	20231110	174500	1200758890	12440	12440	12440	12440	0
60	20231110	174400	1200758890	12440	12440	12440	12440	0
61	20231110	174300	1200758890	12440	12440	12440	12440	0
62	20231110	174200	1200758890	12440	12440	12440	12440	3068
63	20231110	174100	1200758890	12440	12440	12440	12440	0
64	20231110	174000	1200758890	12440	12440	12440	12440	0
65	20231110	173900	1200758890	12440	12440	12440	12440	0
66	20231110	173800	1200758890	12440	12440	12440	12440	0
67	20231110	173700	1200758890	12440	12440	12440	12440	0
68	20231110	173600	1200758890	12440	12440	12440	12440	0
69	20231110	173500	1200758890	12440	12440	12440	12440	0
70	20231110	173400	1200758890	12440	12440	12440	12440	0
71	20231110	173300	1200758890	12440	12440	12440	12440	0
72	20231110	173200	1200758890	12440	12440	12440	12440	0
73	20231110	173100	1200758890	12440	12440	12440	12440	0
74	20231110	173000	1200758890	12440	12440	12440	12440	0
75	20231110	172900	1200758890	12440	12440	12440	12440	0
76	20231110	172800	1200758890	12440	12440	12440	12440	0
77	20231110	172700	1200758890	12440	12440	12440	12440	0
78	20231110	172600	1200758890	12440	12440	12440	12440	0
79	20231110	172500	1200758890	12440	12440	12440	12440	0
80	20231110	172400	1200758890	12440	12440	12440	12440	0
81	20231110	172300	1200758890	12440	12440	12440	12440	0
82	20231110	172200	1200758890	12440	12440	12440	12440	0
83	20231110	172100	1200758890	12440	12440	12440	12440	0
84	20231110	172000	1200758890	12440	12440	12440	12440	0
85	20231110	171900	1200758890	12440	12440	12440	12440	0
86	20231110	171800	1200758890	12440	12440	12440	12440	0
87	20231110	171700	1200758890	12440	12440	12440	12440	0
88	20231110	171600	1200758890	12440	12440	12440	12440	0
89	20231110	171500	1200758890	12440	12440	12440	12440	0
90	20231110	171400	1200758890	12440	12440	12440	12440	0
91	20231110	171300	1200758890	12440	12440	12440	12440	0
92	20231110	171200	1200758890	12440	12440	12440	12440	3068
93	20231110	171100	1200758890	12440	12440	12440	12440	0
94	20231110	171000	1200758890	12440	12440	12440	12440	0
95	20231110	170900	1200758890	12440	12440	12440	12440	0
96	20231110	170800	1200758890	12440	12440	12440	12440	0
97	20231110	170700	1200758890	12440	12440	12440	12440	0
98	20231110	170600	1200758890	12440	12440	12440	12440	0
99	20231110	170500	1200758890	12440	12440	12440	12440	0
100	20231110	170400	1200758890	12440	12440	12440	12440	0
101	20231110	170300	1200758890	12440	12440	12440	12440	0
102	20231110	170200	1200758890	12440	12440	12440	12440	0
103	20231110	170100	1200758890	12440	12440	12440	12440	0
104	20231110	170000	1200758890	12440	12440	12440	12440	0
105	20231110	165900	1200758890	12440	12440	12440	12440	0
106	20231110	165800	1200758890	12440	12440	12440	12440	0
107	20231110	165700	1200758890	12440	12440	12440	12440	0
108	20231110	165600	1200758890	12440	12440	12440	12440	0
109	20231110	165500	1200758890	12440	12440	12440	12440	0
110	20231110	165400	1200758890	12440	12440	12440	12440	0
111	20231110	165300	1200758890	12440	12440	12440	12440	0
112	20231110	165200	1200758890	12440	12440	12440	12440	0
113	20231110	165100	1200758890	12440	12440	12440	12440	0
114	20231110	165000	1200758890	12440	12440	12440	12440	0
115	20231110	164900	1200758890	12440	12440	12440	12440	0
116	20231110	164800	1200758890	12440	12440	12440	12440	0
117	20231110	164700	1200758890	12440	12440	12440	12440	0
118	20231110	164600	1200758890	12440	12440	12440	12440	0
119	20231110	164500	1200758890	12440	12440	12440	12440	0
120	20231110	164400	1200758890	12440	12440	12440	12440	0
121	20231110	164300	1200758890	12440	12440	12440	12440	0
122	20231110	164200	1200758890	12440	12440	12440	12440	3068
123	20231110	164100	1200758890	12440	12440	12440	12440	0
124	20231110	164000	1200758890	12440	12440	12440	12440	0
125	20231110	163900	1200758890	12440	12440	12440	12440	0
126	20231110	163800	1200758890	12440	12440	12440	12440	0
127	20231110	163700	1200758890	12440	12440	12440	12440	0
128	20231110	163600	1200758890	12440	12440	12440	12440	0
129	20231110	163500	1200758890	12440	12440	12440	12440	0
130	20231110	163400	1200758890	12440	12440	12440	12440	0
131	20231110	163300	1200758890	12440	12440	12440	12440	0
132	20231110	163200	1200758890	12440	12440	12440	12440	0
133	20231110	163100	1200758890	12440	12440	12440	12440	0
134	20231110	163000	1200758890	12440	12440	12440	12440	0
135	20231110	162900	1200758890	12440	12440	12440	12440	0
136	20231110	162800	1200758890	12440	12440	12440	12440	0
137	20231110	162700	1200758890	12440	12440	12440	12440	0
138	20231110	162600	1200758890	12440	12440	12440	12440	0
139	20231110	162500	1200758890	12440	12440	12440	12440	0
140	20231110	162400	1200758890	12440	12440	12440	12440	0
141	20231110	162300	1200758890	12440	12440	12440	12440	0
142	20231110	162200	1200758890	12440	12440	12440	12440	0
143	20231110	162100	1200758890	12440	12440	12440	12440	0
144	20231110	162000	1200758890	12440	12440	12440	12440	0
145	20231110	161900	1200758890	12440	12440	12440	12440	0
146	20231110	161800	1200758890	12440	12440	12440	12440	0
147	20231110	161700	1200758890	12440	12440	12440	12440	0
148	20231110	161600	1200758890	12440	12440	12440	12440	0
149	20231110	161500	1200758890	12440	12440	12440	12440	0
150	20231110	161400	1200758890	12440	12440	12440	12440	0
151	20231110	161300	1200758890	12440	12440	12440	12440	0
152	20231110	161200	1200758890	12440	12440	12440	12440	3068
153	20231110	161100	1200758890	12440	12440	12440	12440	0
154	20231110	161000	1200758890	12440	12440	12440	12440	0
155	20231110	160900	1200758890	12440	12440	12440	12440	0
156	20231110	160800	1200758890	12440	12440	12440	12440	0
157	20231110	160700	1200758890	12440	12440	12440	12440	0
158	20231110	160600	1200758890	12440	12440	12440	12440	0
159	20231110	160500	1200758890	12440	12440	12440	12440	0
160	20231110	160400	1200758890	12440	12440	12440	12440	0
161	20231110	160300	1200758890	12440	12440	12440	12440	0
162	20231110	160200	1200758890	12440	12440	12440	12440	0
163	20231110	160100	1200758890	12440	12440	12440	12440	0
164	20231110	160000	1200758890	12440	12440	12440	12440	0
165	20231110	155900	1200758890	12440	12440	12440	12440	0
166	20231110	155800	1200758890	12440	12440	12440	12440	0
167	20231110	155700	1200758890	12440	12440	12440	12440	0
168	20231110	155600	1200758890	12440	12440	12440	12440	0
169	20231110	155500	1200758890	12440	12440	12440	12440	0
170	20231110	155400	1200758890	12440	12440	12440	12440	0
171	20231110	155300	1200758890	12440	12440	12440	12440	0
172	20231110	155200	1200758890	12440	12440	12440	12440	0
173	20231110	155100	1200758890	12440	12440	12440	12440	0
174	20231110	155000	1200758890	12440	12440	12440	12440	0
175	20231110	154900	1200758890	12440	12440	12440	12440	0
176	20231110	154800	1200758890	12440	12440	12440	12440	0
177	20231110	154700	1200758890	12440	12440	12440	12440	0
178	20231110	154600	1200758890	12440	12440	12440	12440	0
179	20231110	154500	1200758890	12440	12440	12440	12440	0
180	20231110	154400	1200758890	12440	12440	12440	12440	0
181	20231110	154300	1200758890	12440	12440	12440	12440	0
182	20231110	154200	1200758890	12440	12440	12440	12440	3068
183	20231110	154100	1200758890	12440	12440	12440	12440	0
184	20231110	154000	1200758890	12440	12440	12440	12440	0
185	20231110	153900	1200758890	12440	12440	12440	12440	0
186	20231110	153800	1200758890	12440	12440	12440	12440	0
187	20231110	153700	1200758890	12440	12440	12440	12440	0
188	20231110	153600	1200758890	12440	12440	12440	12440	0
189	20231110	153500	1200758890	12440	12440	12440	12440	0
190	20231110	153400	1200758890	12440	12440	12440	12440	0
191	20231110	153300	1200758890	12440	12440	12440	12440	0
192	20231110	153200	1200758890	12440	12440	12440	12440	0
193	20231110	153100	1200758890	12440	12440	12440	12440	0
194	20231110	153000	1200758890	12440	12440	12440	12440	3068
195	20231110	152900	1162592970	12350	12350	12350	12350	0
196	20231110	152800	1162592970	12350	12350	12350	12350	0
197	20231110	152700	1162592970	12350	12350	12350	12350	0
198	20231110	152600	1162592970	12350	12350	12350	12350	0
199	20231110	152500	1162592970	12350	12350	12350	12350	0
200	20231110	152400	1162592970	12350	12350	12350	12350	0
201	20231110	152300	1162592970	12350	12350	12350	12350	0
202	20231110	152200	1162592970	12350	12350	12350	12350	0
203	20231110	152100	1162592970	12350	12350	12350	12350	0
204	20231110	152000	1162592970	12350	12350	12350	12350	0
205	20231110	151900	1162592970	12350	12360	12360	12310	1083
206	20231110	151800	1149233280	12360	12360	12360	12310	646
207	20231110	151700	1141278720	12370	12310	12370	12310	809
208	20231110	151600	1131275980	12310	12370	12370	12310	323
209	20231110	151500	1127292320	12370	12360	12370	12360	183
210	20231110	151400	1125028730	12360	12370	12370	12350	43
211	20231110	151300	1124497420	12370	12300	12370	12300	1698
212	20231110	151200	1103527090	12300	12290	12300	12290	15
213	20231110	151100	1103342630	12290	12290	12320	12280	3274
214	20231110	151000	1063095240	12290	12290	12330	12290	1922
215	20231110	150900	1039458630	12300	12330	12330	12300	517
216	20231110	150800	1033098450	12330	12320	12330	12300	3234
217	20231110	150700	993289550	12330	12330	12330	12330	511
218	20231110	150600	986988920	12330	12330	12330	12330	118
219	20231110	150500	985533980	12330	12330	12330	12330	77
220	20231110	150400	984584570	12320	12330	12330	12320	190
221	20231110	150300	982243680	12320	12320	12320	12310	710
222	20231110	150200	973496580	12340	12330	12340	12330	480
223	20231110	150100	967574380	12320	12350	12350	12320	209
224	20231110	150000	964999270	12350	12350	12350	12350	0
225	20231110	145900	964999270	12350	12310	12350	12300	950
226	20231110	145800	953310840	12350	12320	12350	12320	405
227	20231110	145700	948309640	12320	12320	12320	12320	16
228	20231110	145600	948112520	12310	12310	12310	12310	5
229	20231110	145500	948050970	12320	12330	12330	12320	543
230	20231110	145400	941361170	12330	12340	12340	12330	170
231	20231110	145300	939264110	12350	12340	12350	12320	338
232	20231110	145200	935094680	12350	12340	12350	12340	141
233	20231110	145100	933354730	12350	12350	12350	12350	0
234	20231110	145000	933354730	12350	12350	12350	12350	5
235	20231110	144900	933292980	12350	12350	12350	12350	50
236	20231110	144800	932675480	12350	12350	12350	12350	126
237	20231110	144700	931119380	12350	12350	12350	12350	5
238	20231110	144600	931057630	12340	12340	12340	12340	102
239	20231110	144500	929798950	12340	12340	12340	12340	65
240	20231110	144400	928996850	12330	12330	12330	12330	132
241	20231110	144300	927369290	12330	12320	12330	12320	721
242	20231110	144200	918485920	12320	12320	12330	12320	187
243	20231110	144100	916181920	12320	12320	12320	12320	252
244	20231110	144000	913077280	12320	12310	12320	12310	85
245	20231110	143900	912030120	12310	12310	12310	12310	16
246	20231110	143800	911833160	12310	12310	12310	12310	20
247	20231110	143700	911586960	12300	12300	12300	12300	102
248	20231110	143600	910332360	12300	12300	12300	12300	5
249	20231110	143500	910270860	12290	12300	12300	12290	524
250	20231110	143400	903830660	12300	12300	12300	12300	100
251	20231110	143300	902600660	12320	12310	12320	12300	51
252	20231110	143200	901973320	12300	12300	12300	12300	50
253	20231110	143100	901358320	12300	12300	12300	12300	39
254	20231110	143000	900878620	12300	12320	12320	12300	2600
255	20231110	142900	868883330	12330	12330	12330	12330	1
256	20231110	142800	868871000	12340	12340	12340	12340	1
257	20231110	142700	868858660	12340	12340	12340	12340	1
258	20231110	142600	868846320	12300	12320	12340	12300	549
259	20231110	142500	862088170	12320	12300	12320	12300	366
260	20231110	142400	857586350	12300	12300	12300	12300	0
261	20231110	142300	857586350	12300	12310	12310	12300	1201
262	20231110	142200	842810380	12320	12320	12320	12320	1
263	20231110	142100	842798060	12310	12330	12330	12310	122
264	20231110	142000	841296120	12310	12340	12340	12310	220
265	20231110	141900	838587320	12340	12340	12340	12340	16
266	20231110	141800	838389880	12310	12310	12310	12310	0
267	20231110	141700	838389880	12310	12310	12310	12310	0
268	20231110	141600	838389880	12310	12310	12310	12310	20
269	20231110	141500	838143680	12310	12310	12310	12310	0
270	20231110	141400	838143680	12310	12320	12320	12310	3
271	20231110	141300	838106740	12310	12310	12310	12310	2
272	20231110	141200	838082120	12310	12310	12310	12310	490
273	20231110	141100	832050220	12350	12350	12350	12350	49
274	20231110	141000	831445070	12300	12360	12360	12300	601
275	20231110	140900	824051510	12310	12310	12310	12310	11
276	20231110	140800	823916100	12310	12310	12310	12310	0
277	20231110	140700	823916100	12310	12340	12340	12310	54
278	20231110	140600	823250920	12300	12370	12370	12300	2250
279	20231110	140500	795518960	12380	12380	12380	12380	0
280	20231110	140400	795518960	12380	12380	12380	12380	0
281	20231110	140300	795518960	12380	12380	12380	12380	1
282	20231110	140200	795506580	12360	12380	12380	12360	8
283	20231110	140100	795407680	12330	12370	12370	12330	2772
284	20231110	140000	761167070	12370	12370	12370	12370	0
285	20231110	135900	761167070	12370	12370	12370	12370	20
286	20231110	135800	760919670	12360	12360	12360	12360	76
287	20231110	135700	759980310	12350	12370	12370	12350	282
288	20231110	135600	756493880	12370	12370	12370	12370	93
289	20231110	135500	755343470	12360	12360	12360	12360	0
290	20231110	135400	755343470	12360	12360	12360	12360	150
291	20231110	135300	753489470	12360	12360	12360	12350	762
292	20231110	135200	744074350	12360	12360	12360	12360	0
293	20231110	135100	744074350	12360	12360	12360	12360	58
294	20231110	135000	743357470	12370	12370	12370	12370	6
295	20231110	134900	743283250	12370	12360	12370	12360	10
296	20231110	134800	743159630	12390	12390	12390	12390	0
297	20231110	134700	743159630	12390	12390	12390	12390	0
298	20231110	134600	743159630	12390	12390	12390	12390	0
299	20231110	134500	743159630	12390	12360	12390	12360	531
300	20231110	134400	736595570	12390	12390	12390	12390	0
301	20231110	134300	736595570	12390	12390	12390	12390	0
302	20231110	134200	736595570	12390	12390	12390	12390	16
303	20231110	134100	736397330	12360	12360	12370	12350	1166
304	20231110	134000	721993480	12360	12360	12360	12360	4
305	20231110	133900	721944040	12360	12360	12360	12360	50
306	20231110	133800	721326040	12360	12360	12360	12360	48
307	20231110	133700	720732760	12340	12340	12340	12340	1446
308	20231110	133600	702889120	12340	12340	12340	12340	554
309	20231110	133500	696052760	12340	12340	12340	12340	50
310	20231110	133400	695435760	12340	12330	12340	12330	123
311	20231110	133300	693918670	12330	12340	12340	12330	139
312	20231110	133200	692203510	12330	12330	12330	12330	0
313	20231110	133100	692203510	12330	12330	12330	12330	2
314	20231110	133000	692178850	12290	12290	12290	12290	48
315	20231110	132900	691588930	12290	12300	12300	12290	405
316	20231110	132800	686611330	12290	12290	12290	12290	10
317	20231110	132700	686488430	12300	12300	12300	12300	150
318	20231110	132600	684643430	12300	12300	12300	12300	500
319	20231110	132500	678493430	12300	12300	12300	12300	110
320	20231110	132400	677140430	12310	12310	12310	12310	0
321	20231110	132300	677140430	12310	12310	12310	12310	0
322	20231110	132200	677140430	12310	12310	12310	12310	138
323	20231110	132100	675441650	12320	12320	12320	12290	1329
324	20231110	132000	659092360	12320	12320	12320	12320	0
325	20231110	131900	659092360	12320	12320	12320	12320	0
326	20231110	131800	659092360	12320	12320	12320	12320	0
327	20231110	131700	659092360	12320	12340	12340	12320	6
328	20231110	131600	659018420	12340	12340	12340	12340	16
329	20231110	131500	658820980	12340	12330	12340	12330	4
330	20231110	131400	658771640	12320	12320	12320	12320	1
331	20231110	131300	658759320	12320	12340	12340	12320	2
332	20231110	131200	658734660	12340	12320	12340	12320	6
333	20231110	131100	658660720	12320	12320	12320	12320	0
334	20231110	131000	658660720	12320	12320	12320	12320	0
335	20231110	130900	658660720	12320	12320	12320	12320	177
336	20231110	130800	656480080	12330	12330	12330	12330	7
337	20231110	130700	656393770	12330	12330	12330	12330	157
338	20231110	130600	654457960	12330	12330	12330	12330	8
339	20231110	130500	654359320	12350	12350	12350	12350	17
340	20231110	130400	654149370	12340	12340	12340	12340	2
341	20231110	130300	654124690	12330	12330	12330	12330	13
342	20231110	130200	653964400	12350	12350	12350	12350	0
343	20231110	130100	653964400	12350	12350	12350	12350	0
344	20231110	130000	653964400	12350	12350	12350	12350	0
345	20231110	125900	653964400	12350	12350	12350	12350	30
346	20231110	125800	653593900	12350	12350	12350	12350	0
347	20231110	125700	653593900	12350	12350	12350	12350	0
348	20231110	125600	653593900	12350	12350	12370	12350	330
349	20231110	125500	649518000	12350	12350	12350	12350	0
350	20231110	125400	649518000	12350	12350	12350	12350	50
351	20231110	125300	648900500	12350	12350	12350	12350	0
352	20231110	125200	648900500	12350	12320	12350	12320	231
353	20231110	125100	646053980	12320	12320	12320	12320	46
354	20231110	125000	645487260	12340	12340	12340	12340	0
355	20231110	124900	645487260	12340	12340	12340	12340	0
356	20231110	124800	645487260	12340	12300	12340	12300	115
357	20231110	124700	644072120	12300	12330	12330	12300	360
358	20231110	124600	639641390	12340	12340	12340	12340	16
359	20231110	124500	639443950	12350	12310	12350	12310	2
360	20231110	124400	639419290	12310	12310	12310	12310	6
361	20231110	124300	639345430	12350	12320	12350	12310	60
362	20231110	124200	638604760	12310	12320	12320	12310	271
363	20231110	124100	635268150	12330	12330	12330	12330	0
364	20231110	124000	635268150	12330	12330	12330	12330	18
365	20231110	123900	635046210	12330	12330	12330	12330	11
366	20231110	123800	634910580	12330	12330	12330	12330	18
367	20231110	123700	634688640	12310	12310	12310	12310	20
368	20231110	123600	634442440	12330	12330	12330	12330	24
369	20231110	123500	634146520	12330	12330	12330	12330	8
370	20231110	123400	634047880	12330	12330	12330	12330	0
371	20231110	123300	634047880	12330	12290	12330	12290	504
372	20231110	123200	627838390	12290	12300	12300	12290	1043
373	20231110	123100	615009950	12320	12300	12320	12300	61
374	20231110	123000	614259430	12300	12310	12310	12300	516
375	20231110	122900	607911360	12320	12320	12320	12320	11
376	20231110	122800	607775840	12320	12330	12330	12320	134
377	20231110	122700	606124770	12320	12320	12320	12320	0
378	20231110	122600	606124770	12320	12320	12320	12320	0
379	20231110	122500	606124770	12320	12320	12320	12320	0
380	20231110	122400	606124770	12320	12330	12330	12320	7
381	20231110	122300	606038500	12360	12360	12360	12360	0
382	20231110	122200	606038500	12360	12360	12360	12360	16
383	20231110	122100	605840740	12360	12360	12360	12360	1
384	20231110	122000	605828380	12320	12320	12320	12320	0
385	20231110	121900	605828380	12320	12320	12320	12320	91
386	20231110	121800	604707260	12320	12310	12320	12310	110
387	20231110	121700	603353000	12320	12320	12320	12310	5
388	20231110	121600	603291430	12320	12320	12320	12320	0
389	20231110	121500	603291430	12320	12320	12320	12320	0
390	20231110	121400	603291430	12320	12320	12320	12320	1
391	20231110	121300	603279110	12320	12320	12320	12320	32
392	20231110	121200	602884870	12320	12360	12360	12320	18
393	20231110	121100	602662470	12360	12360	12360	12360	2
394	20231110	121000	602637750	12310	12310	12310	12310	0
395	20231110	120900	602637750	12310	12310	12310	12310	2
396	20231110	120800	602613130	12380	12380	12380	12380	32
397	20231110	120700	602216970	12380	12380	12380	12380	0
398	20231110	120600	602216970	12380	12310	12380	12310	82
399	20231110	120500	601207480	12310	12310	12310	12310	0
400	20231110	120400	601207480	12310	12310	12310	12310	12
401	20231110	120300	601059760	12310	12310	12310	12310	25
402	20231110	120200	600752010	12390	12390	12390	12390	1
403	20231110	120100	600739620	12400	12400	12400	12400	0
404	20231110	120000	600739620	12400	12340	12410	12340	253
405	20231110	115900	597609730	12300	12300	12300	12300	0
406	20231110	115800	597609730	12300	12300	12300	12300	0
407	20231110	115700	597609730	12300	12300	12300	12300	11
408	20231110	115600	597474430	12350	12350	12350	12350	20
409	20231110	115500	597227430	12350	12300	12350	12300	73
410	20231110	115400	596329480	12350	12350	12350	12350	203
411	20231110	115300	593822430	12350	12340	12350	12300	1787
412	20231110	115200	571811410	12350	12350	12350	12350	64
413	20231110	115100	571021010	12350	12350	12350	12350	100
414	20231110	115000	569786010	12360	12350	12360	12350	25
415	20231110	114900	569477030	12350	12350	12350	12350	20
416	20231110	114800	569230030	12340	12350	12350	12340	82
417	20231110	114700	568218060	12340	12340	12340	12340	104
418	20231110	114600	566934700	12360	12360	12360	12360	4
419	20231110	114500	566885260	12360	12360	12360	12360	6
420	20231110	114400	566811100	12360	12360	12360	12360	0
421	20231110	114300	566811100	12360	12360	12360	12360	9
422	20231110	114200	566699860	12360	12360	12360	12360	83
423	20231110	114100	565673980	12360	12340	12360	12340	67
424	20231110	114000	564847080	12340	12340	12340	12340	0
425	20231110	113900	564847080	12340	12340	12340	12340	0
426	20231110	113800	564847080	12340	12340	12340	12340	0
427	20231110	113700	564847080	12340	12340	12340	12340	200
428	20231110	113600	562379080	12340	12360	12360	12340	59
429	20231110	113500	561650810	12360	12360	12360	12360	70
430	20231110	113400	560785610	12360	12390	12390	12360	424
431	20231110	113300	555532550	12390	12390	12390	12370	79
432	20231110	113200	554553940	12370	12400	12400	12370	341
433	20231110	113100	550325690	12400	12400	12400	12400	53
434	20231110	113000	549668490	12400	12400	12400	12400	31
435	20231110	112900	549284090	12400	12400	12400	12400	10
436	20231110	112800	549160090	12400	12400	12400	12400	11
437	20231110	112700	549023690	12400	12340	12400	12340	229
438	20231110	112600	546185840	12340	12340	12340	12340	256
439	20231110	112500	543026800	12340	12340	12340	12340	50
440	20231110	112400	542409800	12340	12340	12340	12340	20
441	20231110	112300	542163000	12330	12330	12330	12330	0
442	20231110	112200	542163000	12330	12330	12390	12330	84
443	20231110	112100	541125360	12330	12330	12330	12330	1
444	20231110	112000	541113030	12390	12380	12390	12380	115
445	20231110	111900	539688470	12330	12330	12330	12330	0
446	20231110	111800	539688470	12330	12330	12330	12330	2
447	20231110	111700	539663810	12330	12330	12330	12330	5
448	20231110	111600	539602160	12340	12330	12340	12330	101
449	20231110	111500	538355830	12330	12330	12330	12330	0
450	20231110	111400	538355830	12330	12350	12350	12330	336
451	20231110	111300	534209660	12380	12380	12380	12380	0
452	20231110	111200	534209660	12380	12380	12380	12380	0
453	20231110	111100	534209660	12380	12350	12380	12340	217
454	20231110	111000	531526360	12350	12360	12360	12350	1250
455	20231110	110900	516084820	12360	12370	12370	12360	128
456	20231110	110800	514502650	12380	12380	12380	12380	16
457	20231110	110700	514304570	12350	12350	12350	12350	0
458	20231110	110600	514304570	12350	12350	12350	12350	0
459	20231110	110500	514304570	12350	12360	12360	12350	391
460	20231110	110400	509473370	12370	12370	12370	12370	9
461	20231110	110300	509362040	12380	12380	12380	12380	1
462	20231110	110200	509349660	12360	12360	12360	12360	6
463	20231110	110100	509275500	12360	12360	12360	12360	1
464	20231110	110000	509263140	12380	12380	12380	12380	0
465	20231110	105900	509263140	12380	12380	12380	12380	18
466	20231110	105800	509040300	12370	12370	12370	12370	1
467	20231110	105700	509027930	12360	12400	12400	12360	201
468	20231110	105600	506542070	12380	12380	12380	12380	8
469	20231110	105500	506443030	12400	12400	12400	12400	135
470	20231110	105400	504769030	12400	12400	12400	12400	35
471	20231110	105300	504335030	12400	12400	12400	12400	0
472	20231110	105200	504335030	12400	12400	12400	12400	16
473	20231110	105100	504136630	12390	12390	12390	12390	2
474	20231110	105000	504111850	12360	12360	12360	12360	0
475	20231110	104900	504111850	12360	12390	12390	12360	45
476	20231110	104800	503554900	12390	12390	12390	12390	0
477	20231110	104700	503554900	12390	12390	12390	12390	4
478	20231110	104600	503505340	12390	12390	12390	12390	1
479	20231110	104500	503492950	12370	12370	12370	12370	10
480	20231110	104400	503369250	12360	12360	12360	12360	13
481	20231110	104300	503208570	12370	12400	12400	12370	59
482	20231110	104200	502477010	12410	12370	12410	12370	6
483	20231110	104100	502402590	12390	12390	12390	12390	13
484	20231110	104000	502241520	12390	12390	12390	12390	25
485	20231110	103900	501931770	12390	12390	12390	12390	11
486	20231110	103800	501795480	12400	12370	12400	12370	363
487	20231110	103700	497304660	12410	12410	12410	12410	1
488	20231110	103600	497292250	12400	12400	12420	12400	49
489	20231110	103500	496684550	12400	12420	12420	12400	29
490	20231110	103400	496324630	12400	12400	12400	12400	15
491	20231110	103300	496138630	12400	12400	12400	12400	221
492	20231110	103200	493398230	12410	12410	12410	12410	2
493	20231110	103100	493373410	12400	12440	12440	12400	352
494	20231110	103000	489004960	12440	12430	12440	12430	216
495	20231110	102900	486320070	12420	12420	12420	12420	49
496	20231110	102800	485711490	12400	12400	12400	12400	16
497	20231110	102700	485513090	12400	12400	12400	12400	0
498	20231110	102600	485513090	12400	12390	12400	12390	60
499	20231110	102500	484769120	12330	12330	12330	12330	0
500	20231110	102400	484769120	12330	12330	12330	12330	0
501	20231110	102300	484769120	12330	12330	12330	12330	471
502	20231110	102200	478961690	12330	12330	12330	12330	0
503	20231110	102100	478961690	12330	12330	12330	12330	738
504	20231110	102000	469862150	12340	12340	12340	12340	234
505	20231110	101900	466974590	12340	12360	12360	12340	426
506	20231110	101800	461713080	12370	12430	12430	12370	1126
507	20231110	101700	447771710	12430	12400	12430	12390	1120
508	20231110	101600	433854400	12420	12420	12420	12420	1
509	20231110	101500	433841980	12390	12420	12420	12390	50
510	20231110	101400	433221460	12420	12390	12420	12380	264
511	20231110	101300	429949540	12390	12390	12400	12390	39
512	20231110	101200	429466070	12380	12400	12400	12380	180
513	20231110	101100	427235680	12390	12410	12410	12390	1602
514	20231110	101000	407373670	12410	12410	12410	12410	4
515	20231110	100900	407324030	12420	12420	12420	12420	19
516	20231110	100800	407088050	12420	12400	12420	12390	246
517	20231110	100700	404038580	12400	12410	12420	12400	180
518	20231110	100600	401805490	12430	12420	12430	12420	172
519	20231110	100500	399669130	12430	12450	12450	12430	141
520	20231110	100400	397914180	12450	12490	12500	12450	533
521	20231110	100300	391277680	12460	12470	12510	12460	1037
522	20231110	100200	378321460	12480	12470	12480	12450	1463
523	20231110	100100	360076900	12470	12430	12470	12430	2735
524	20231110	100000	326032010	12430	12430	12440	12430	247
525	20231110	095900	322961590	12430	12410	12430	12410	1443
526	20231110	095800	305025210	12430	12430	12430	12430	0
527	20231110	095700	305025210	12430	12460	12460	12430	346
528	20231110	095600	300719450	12460	12440	12460	12440	1758
529	20231110	095500	278833400	12450	12400	12450	12400	753
530	20231110	095400	269473100	12400	12360	12400	12360	1020
531	20231110	095300	256854710	12360	12350	12360	12350	152
532	20231110	095200	254976040	12360	12360	12360	12300	351
533	20231110	095100	250639450	12360	12290	12360	12290	71
534	20231110	095000	249763580	12250	12250	12250	12250	10
535	20231110	094900	249641080	12330	12330	12330	12330	33
536	20231110	094800	249234190	12330	12330	12330	12330	245
537	20231110	094700	246213340	12320	12320	12360	12320	572
538	20231110	094600	239158790	12290	12200	12290	12200	969
539	20231110	094500	227300160	12200	12200	12200	12200	101
540	20231110	094400	226067960	12200	12210	12210	12200	211
541	20231110	094300	223493680	12250	12250	12250	12250	29
542	20231110	094200	223138430	12250	12250	12250	12250	5
543	20231110	094100	223077180	12190	12240	12250	12190	129
544	20231110	094000	221503170	12190	12200	12200	12190	803
545	20231110	093900	211710670	12200	12210	12240	12200	634
546	20231110	093800	203974740	12210	12220	12220	12210	91
547	20231110	093700	202863480	12210	12250	12250	12210	25
548	20231110	093600	202558190	12250	12240	12250	12200	555
549	20231110	093500	195780240	12230	12220	12230	12220	373
550	20231110	093400	191222060	12220	12230	12230	12210	88
551	20231110	093300	190146680	12230	12250	12250	12230	118
552	20231110	093200	188701390	12250	12260	12260	12250	4
553	20231110	093100	188652360	12250	12240	12250	12240	147
554	20231110	093000	186852640	12260	12240	12260	12240	17
555	20231110	092900	186644520	12260	12230	12260	12230	903
556	20231110	092800	175578900	12220	12250	12260	12210	745
557	20231110	092700	166453150	12220	12240	12240	12220	981
558	20231110	092600	154457190	12240	12240	12250	12240	302
559	20231110	092500	150758770	12230	12240	12240	12230	500
560	20231110	092400	144641060	12240	12240	12240	12240	28
561	20231110	092300	144298340	12240	12250	12250	12240	176
562	20231110	092200	142143570	12250	12290	12290	12250	152
563	20231110	092100	140277190	12290	12290	12290	12290	1
564	20231110	092000	140264900	12240	12240	12240	12240	0
565	20231110	091900	140264900	12240	12260	12260	12230	121
566	20231110	091800	138784040	12270	12270	12280	12270	171
567	20231110	091700	136685730	12330	12330	12330	12330	404
568	20231110	091600	131704410	12330	12300	12330	12270	475
569	20231110	091500	125862310	12300	12300	12340	12300	423
570	20231110	091400	120659240	12310	12360	12360	12310	58
571	20231110	091300	119943060	12340	12340	12370	12340	689
572	20231110	091200	111437690	12370	12370	12370	12360	251
573	20231110	091100	108333830	12360	12300	12360	12300	217
574	20231110	091000	105657020	12290	12260	12290	12260	296
575	20231110	090900	102022770	12240	12230	12240	12220	299
576	20231110	090800	98364060	12230	12220	12230	12220	57
577	20231110	090700	97666960	12200	12210	12210	12200	364
578	20231110	090600	93223050	12210	12210	12230	12210	114
579	20231110	090500	91830930	12210	12240	12240	12200	92
580	20231110	090400	90705970	12200	12240	12240	12200	902
581	20231110	090300	79689720	12260	12240	12260	12240	427
582	20231110	090200	74462840	12230	12200	12240	12200	527
583	20231110	090100	68016310	12190	12250	12290	12160	3334
584	20231110	090000	27392410	12250	12330	12330	12250	2163