KissMeData/045520/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192600	117534010	8880	8880	8880	8880	32
3	20231110	192500	117534010	8880	8880	8880	8880	0
4	20231110	192400	117534010	8880	8880	8880	8880	0
5	20231110	192300	117534010	8880	8880	8880	8880	0
6	20231110	192200	117534010	8880	8880	8880	8880	0
7	20231110	192100	117534010	8880	8880	8880	8880	0
8	20231110	192000	117534010	8880	8880	8880	8880	0
9	20231110	191900	117534010	8880	8880	8880	8880	0
10	20231110	191800	117534010	8880	8880	8880	8880	0
11	20231110	191700	117534010	8880	8880	8880	8880	0
12	20231110	191600	117534010	8880	8880	8880	8880	0
13	20231110	191500	117534010	8880	8880	8880	8880	0
14	20231110	191400	117534010	8880	8880	8880	8880	0
15	20231110	191300	117534010	8880	8880	8880	8880	0
16	20231110	191200	117534010	8880	8880	8880	8880	0
17	20231110	191100	117534010	8880	8880	8880	8880	0
18	20231110	191000	117534010	8880	8880	8880	8880	0
19	20231110	190900	117534010	8880	8880	8880	8880	0
20	20231110	190800	117534010	8880	8880	8880	8880	0
21	20231110	190700	117534010	8880	8880	8880	8880	0
22	20231110	190600	117534010	8880	8880	8880	8880	0
23	20231110	190500	117534010	8880	8880	8880	8880	0
24	20231110	190400	117534010	8880	8880	8880	8880	0
25	20231110	190300	117534010	8880	8880	8880	8880	0
26	20231110	190200	117534010	8880	8880	8880	8880	0
27	20231110	190100	117534010	8880	8880	8880	8880	0
28	20231110	190000	117534010	8880	8880	8880	8880	0
29	20231110	185900	117534010	8880	8880	8880	8880	0
30	20231110	185800	117534010	8880	8880	8880	8880	0
31	20231110	185700	117534010	8880	8880	8880	8880	0
32	20231110	185600	117534010	8880	8880	8880	8880	32
33	20231110	185500	117534010	8880	8880	8880	8880	0
34	20231110	185400	117534010	8880	8880	8880	8880	0
35	20231110	185300	117534010	8880	8880	8880	8880	0
36	20231110	185200	117534010	8880	8880	8880	8880	0
37	20231110	185100	117534010	8880	8880	8880	8880	0
38	20231110	185000	117534010	8880	8880	8880	8880	0
39	20231110	184900	117534010	8880	8880	8880	8880	0
40	20231110	184800	117534010	8880	8880	8880	8880	0
41	20231110	184700	117534010	8880	8880	8880	8880	0
42	20231110	184600	117534010	8880	8880	8880	8880	0
43	20231110	184500	117534010	8880	8880	8880	8880	0
44	20231110	184400	117534010	8880	8880	8880	8880	0
45	20231110	184300	117534010	8880	8880	8880	8880	0
46	20231110	184200	117534010	8880	8880	8880	8880	0
47	20231110	184100	117534010	8880	8880	8880	8880	0
48	20231110	184000	117534010	8880	8880	8880	8880	0
49	20231110	183900	117534010	8880	8880	8880	8880	0
50	20231110	183800	117534010	8880	8880	8880	8880	0
51	20231110	183700	117534010	8880	8880	8880	8880	0
52	20231110	183600	117534010	8880	8880	8880	8880	0
53	20231110	183500	117534010	8880	8880	8880	8880	0
54	20231110	183400	117534010	8880	8880	8880	8880	0
55	20231110	183300	117534010	8880	8880	8880	8880	0
56	20231110	183200	117534010	8880	8880	8880	8880	0
57	20231110	183100	117534010	8880	8880	8880	8880	0
58	20231110	183000	117534010	8880	8880	8880	8880	0
59	20231110	182900	117534010	8880	8880	8880	8880	0
60	20231110	182800	117534010	8880	8880	8880	8880	0
61	20231110	182700	117534010	8880	8880	8880	8880	0
62	20231110	182600	117534010	8880	8880	8880	8880	32
63	20231110	182500	117534010	8880	8880	8880	8880	0
64	20231110	182400	117534010	8880	8880	8880	8880	0
65	20231110	182300	117534010	8880	8880	8880	8880	0
66	20231110	182200	117534010	8880	8880	8880	8880	0
67	20231110	182100	117534010	8880	8880	8880	8880	0
68	20231110	182000	117534010	8880	8880	8880	8880	0
69	20231110	181900	117534010	8880	8880	8880	8880	0
70	20231110	181800	117534010	8880	8880	8880	8880	0
71	20231110	181700	117534010	8880	8880	8880	8880	0
72	20231110	181600	117534010	8880	8880	8880	8880	0
73	20231110	181500	117534010	8880	8880	8880	8880	0
74	20231110	181400	117534010	8880	8880	8880	8880	0
75	20231110	181300	117534010	8880	8880	8880	8880	0
76	20231110	181200	117534010	8880	8880	8880	8880	0
77	20231110	181100	117534010	8880	8880	8880	8880	0
78	20231110	181000	117534010	8880	8880	8880	8880	0
79	20231110	180900	117534010	8880	8880	8880	8880	0
80	20231110	180800	117534010	8880	8880	8880	8880	0
81	20231110	180700	117534010	8880	8880	8880	8880	0
82	20231110	180600	117534010	8880	8880	8880	8880	0
83	20231110	180500	117534010	8880	8880	8880	8880	0
84	20231110	180400	117534010	8880	8880	8880	8880	0
85	20231110	180300	117534010	8880	8880	8880	8880	0
86	20231110	180200	117534010	8880	8880	8880	8880	0
87	20231110	180100	117534010	8880	8880	8880	8880	0
88	20231110	180000	117534010	8880	8880	8880	8880	0
89	20231110	175900	117534010	8880	8880	8880	8880	0
90	20231110	175800	117534010	8880	8880	8880	8880	0
91	20231110	175700	117534010	8880	8880	8880	8880	0
92	20231110	175600	117534010	8880	8880	8880	8880	32
93	20231110	175500	117534010	8880	8880	8880	8880	0
94	20231110	175400	117534010	8880	8880	8880	8880	0
95	20231110	175300	117534010	8880	8880	8880	8880	0
96	20231110	175200	117534010	8880	8880	8880	8880	0
97	20231110	175100	117534010	8880	8880	8880	8880	0
98	20231110	175000	117534010	8880	8880	8880	8880	0
99	20231110	174900	117534010	8880	8880	8880	8880	0
100	20231110	174800	117534010	8880	8880	8880	8880	0
101	20231110	174700	117534010	8880	8880	8880	8880	0
102	20231110	174600	117534010	8880	8880	8880	8880	0
103	20231110	174500	117534010	8880	8880	8880	8880	0
104	20231110	174400	117534010	8880	8880	8880	8880	0
105	20231110	174300	117534010	8880	8880	8880	8880	0
106	20231110	174200	117534010	8880	8880	8880	8880	0
107	20231110	174100	117534010	8880	8880	8880	8880	0
108	20231110	174000	117534010	8880	8880	8880	8880	0
109	20231110	173900	117534010	8880	8880	8880	8880	0
110	20231110	173800	117534010	8880	8880	8880	8880	0
111	20231110	173700	117534010	8880	8880	8880	8880	0
112	20231110	173600	117534010	8880	8880	8880	8880	0
113	20231110	173500	117534010	8880	8880	8880	8880	0
114	20231110	173400	117534010	8880	8880	8880	8880	0
115	20231110	173300	117534010	8880	8880	8880	8880	0
116	20231110	173200	117534010	8880	8880	8880	8880	0
117	20231110	173100	117534010	8880	8880	8880	8880	0
118	20231110	173000	117534010	8880	8880	8880	8880	0
119	20231110	172900	117534010	8880	8880	8880	8880	0
120	20231110	172800	117534010	8880	8880	8880	8880	0
121	20231110	172700	117534010	8880	8880	8880	8880	0
122	20231110	172600	117534010	8880	8880	8880	8880	32
123	20231110	172500	117534010	8880	8880	8880	8880	0
124	20231110	172400	117534010	8880	8880	8880	8880	0
125	20231110	172300	117534010	8880	8880	8880	8880	0
126	20231110	172200	117534010	8880	8880	8880	8880	0
127	20231110	172100	117534010	8880	8880	8880	8880	0
128	20231110	172000	117534010	8880	8880	8880	8880	0
129	20231110	171900	117534010	8880	8880	8880	8880	0
130	20231110	171800	117534010	8880	8880	8880	8880	0
131	20231110	171700	117534010	8880	8880	8880	8880	0
132	20231110	171600	117534010	8880	8880	8880	8880	0
133	20231110	171500	117534010	8880	8880	8880	8880	0
134	20231110	171400	117534010	8880	8880	8880	8880	0
135	20231110	171300	117534010	8880	8880	8880	8880	0
136	20231110	171200	117534010	8880	8880	8880	8880	0
137	20231110	171100	117534010	8880	8880	8880	8880	0
138	20231110	171000	117534010	8880	8880	8880	8880	0
139	20231110	170900	117534010	8880	8880	8880	8880	0
140	20231110	170800	117534010	8880	8880	8880	8880	0
141	20231110	170700	117534010	8880	8880	8880	8880	0
142	20231110	170600	117534010	8880	8880	8880	8880	0
143	20231110	170500	117534010	8880	8880	8880	8880	0
144	20231110	170400	117534010	8880	8880	8880	8880	0
145	20231110	170300	117534010	8880	8880	8880	8880	0
146	20231110	170200	117534010	8880	8880	8880	8880	0
147	20231110	170100	117534010	8880	8880	8880	8880	0
148	20231110	170000	117534010	8880	8880	8880	8880	0
149	20231110	165900	117534010	8880	8880	8880	8880	0
150	20231110	165800	117534010	8880	8880	8880	8880	0
151	20231110	165700	117534010	8880	8880	8880	8880	0
152	20231110	165600	117534010	8880	8880	8880	8880	32
153	20231110	165500	117534010	8880	8880	8880	8880	0
154	20231110	165400	117534010	8880	8880	8880	8880	0
155	20231110	165300	117534010	8880	8880	8880	8880	0
156	20231110	165200	117534010	8880	8880	8880	8880	0
157	20231110	165100	117534010	8880	8880	8880	8880	0
158	20231110	165000	117534010	8880	8880	8880	8880	0
159	20231110	164900	117534010	8880	8880	8880	8880	0
160	20231110	164800	117534010	8880	8880	8880	8880	0
161	20231110	164700	117534010	8880	8880	8880	8880	0
162	20231110	164600	117534010	8880	8880	8880	8880	0
163	20231110	164500	117534010	8880	8880	8880	8880	0
164	20231110	164400	117534010	8880	8880	8880	8880	0
165	20231110	164300	117534010	8880	8880	8880	8880	0
166	20231110	164200	117534010	8880	8880	8880	8880	0
167	20231110	164100	117534010	8880	8880	8880	8880	0
168	20231110	164000	117534010	8880	8880	8880	8880	0
169	20231110	163900	117534010	8880	8880	8880	8880	0
170	20231110	163800	117534010	8880	8880	8880	8880	0
171	20231110	163700	117534010	8880	8880	8880	8880	0
172	20231110	163600	117534010	8880	8880	8880	8880	0
173	20231110	163500	117534010	8880	8880	8880	8880	0
174	20231110	163400	117534010	8880	8880	8880	8880	0
175	20231110	163300	117534010	8880	8880	8880	8880	0
176	20231110	163200	117534010	8880	8880	8880	8880	0
177	20231110	163100	117534010	8880	8880	8880	8880	0
178	20231110	163000	117534010	8880	8880	8880	8880	0
179	20231110	162900	117534010	8880	8880	8880	8880	0
180	20231110	162800	117534010	8880	8880	8880	8880	0
181	20231110	162700	117534010	8880	8880	8880	8880	0
182	20231110	162600	117534010	8880	8880	8880	8880	32
183	20231110	162500	117534010	8880	8880	8880	8880	0
184	20231110	162400	117534010	8880	8880	8880	8880	0
185	20231110	162300	117534010	8880	8880	8880	8880	0
186	20231110	162200	117534010	8880	8880	8880	8880	0
187	20231110	162100	117534010	8880	8880	8880	8880	0
188	20231110	162000	117534010	8880	8880	8880	8880	0
189	20231110	161900	117534010	8880	8880	8880	8880	0
190	20231110	161800	117534010	8880	8880	8880	8880	0
191	20231110	161700	117534010	8880	8880	8880	8880	0
192	20231110	161600	117534010	8880	8880	8880	8880	0
193	20231110	161500	117534010	8880	8880	8880	8880	0
194	20231110	161400	117534010	8880	8880	8880	8880	0
195	20231110	161300	117534010	8880	8880	8880	8880	0
196	20231110	161200	117534010	8880	8880	8880	8880	0
197	20231110	161100	117534010	8880	8880	8880	8880	0
198	20231110	161000	117534010	8880	8880	8880	8880	0
199	20231110	160900	117534010	8880	8880	8880	8880	0
200	20231110	160800	117534010	8880	8880	8880	8880	0
201	20231110	160700	117534010	8880	8880	8880	8880	0
202	20231110	160600	117534010	8880	8880	8880	8880	0
203	20231110	160500	117534010	8880	8880	8880	8880	0
204	20231110	160400	117534010	8880	8880	8880	8880	0
205	20231110	160300	117534010	8880	8880	8880	8880	0
206	20231110	160200	117534010	8880	8880	8880	8880	0
207	20231110	160100	117534010	8880	8880	8880	8880	0
208	20231110	160000	117534010	8880	8880	8880	8880	0
209	20231110	155900	117534010	8880	8880	8880	8880	0
210	20231110	155800	117534010	8880	8880	8880	8880	0
211	20231110	155700	117534010	8880	8880	8880	8880	0
212	20231110	155600	117534010	8880	8880	8880	8880	32
213	20231110	155500	117534010	8880	8880	8880	8880	0
214	20231110	155400	117534010	8880	8880	8880	8880	0
215	20231110	155300	117534010	8880	8880	8880	8880	0
216	20231110	155200	117534010	8880	8880	8880	8880	0
217	20231110	155100	117534010	8880	8880	8880	8880	0
218	20231110	155000	117534010	8880	8880	8880	8880	0
219	20231110	154900	117534010	8880	8880	8880	8880	0
220	20231110	154800	117534010	8880	8880	8880	8880	0
221	20231110	154700	117534010	8880	8880	8880	8880	0
222	20231110	154600	117534010	8880	8880	8880	8880	0
223	20231110	154500	117534010	8880	8880	8880	8880	0
224	20231110	154400	117534010	8880	8880	8880	8880	0
225	20231110	154300	117534010	8880	8880	8880	8880	0
226	20231110	154200	117534010	8880	8880	8880	8880	0
227	20231110	154100	117534010	8880	8880	8880	8880	0
228	20231110	154000	117534010	8880	8880	8880	8880	0
229	20231110	153900	117534010	8880	8880	8880	8880	0
230	20231110	153800	117534010	8880	8880	8880	8880	0
231	20231110	153700	117534010	8880	8880	8880	8880	0
232	20231110	153600	117534010	8880	8880	8880	8880	0
233	20231110	153500	117534010	8880	8880	8880	8880	0
234	20231110	153400	117534010	8880	8880	8880	8880	0
235	20231110	153300	117534010	8880	8880	8880	8880	0
236	20231110	153200	117534010	8880	8880	8880	8880	0
237	20231110	153100	117534010	8880	8880	8880	8880	0
238	20231110	153000	117534010	8880	8880	8880	8880	32
239	20231110	152900	117249850	8850	8850	8850	8850	0
240	20231110	152800	117249850	8850	8850	8850	8850	0
241	20231110	152700	117249850	8850	8850	8850	8850	0
242	20231110	152600	117249850	8850	8850	8850	8850	0
243	20231110	152500	117249850	8850	8850	8850	8850	0
244	20231110	152400	117249850	8850	8850	8850	8850	0
245	20231110	152300	117249850	8850	8850	8850	8850	0
246	20231110	152200	117249850	8850	8850	8850	8850	0
247	20231110	152100	117249850	8850	8850	8850	8850	0
248	20231110	152000	117249850	8850	8850	8850	8850	0
249	20231110	151900	117249850	8850	8900	8900	8850	187
250	20231110	151800	115585640	8910	8910	8910	8910	0
251	20231110	151700	115585640	8910	8870	8910	8870	9
252	20231110	151600	115505560	8900	8870	8900	8870	435
253	20231110	151500	111641270	8870	8820	8870	8820	323
254	20231110	151400	108786580	8830	8830	8830	8830	3
255	20231110	151300	108760090	8820	8820	8820	8820	18
256	20231110	151200	108601330	8740	8800	8800	8740	174
257	20231110	151100	107077190	8840	8840	8840	8840	1
258	20231110	151000	107068350	8840	8840	8840	8840	0
259	20231110	150900	107068350	8840	8820	8840	8800	1001
260	20231110	150800	98259480	8840	8840	8840	8840	35
261	20231110	150700	97950080	8840	8840	8840	8840	0
262	20231110	150600	97950080	8840	8830	8840	8830	2
263	20231110	150500	97932410	8840	8840	8840	8840	0
264	20231110	150400	97932410	8840	8840	8840	8840	0
265	20231110	150300	97932410	8840	8840	8840	8840	49
266	20231110	150200	97499250	8840	8840	8840	8840	0
267	20231110	150100	97499250	8840	8840	8840	8840	0
268	20231110	150000	97499250	8840	8840	8840	8840	0
269	20231110	145900	97499250	8840	8840	8840	8840	2
270	20231110	145800	97481570	8830	8770	8840	8760	23
271	20231110	145700	97279080	8790	8790	8790	8790	73
272	20231110	145600	96637410	8750	8780	8780	8750	370
273	20231110	145500	93398660	8800	8820	8820	8800	300
274	20231110	145400	90756660	8830	8830	8830	8830	0
275	20231110	145300	90756660	8830	8840	8840	8830	4
276	20231110	145200	90721330	8830	8830	8830	8830	3
277	20231110	145100	90694840	8850	8850	8850	8850	0
278	20231110	145000	90694840	8850	8850	8850	8850	0
279	20231110	144900	90694840	8850	8850	8850	8850	1
280	20231110	144800	90685990	8840	8850	8850	8840	29
281	20231110	144700	90429490	8880	8850	8880	8850	81
282	20231110	144600	89712610	8880	8880	8880	8880	0
283	20231110	144500	89712610	8880	8880	8880	8880	0
284	20231110	144400	89712610	8880	8880	8880	8880	0
285	20231110	144300	89712610	8880	8880	8880	8880	20
286	20231110	144200	89535010	8880	8880	8880	8880	10
287	20231110	144100	89446210	8880	8880	8880	8880	1
288	20231110	144000	89437330	8880	8880	8880	8880	0
289	20231110	143900	89437330	8880	8880	8880	8880	2
290	20231110	143800	89419570	8850	8880	8880	8850	4
291	20231110	143700	89384140	8880	8880	8880	8880	0
292	20231110	143600	89384140	8880	8880	8880	8880	0
293	20231110	143500	89384140	8880	8880	8880	8880	1
294	20231110	143400	89375260	8850	8850	8850	8850	1
295	20231110	143300	89366410	8880	8880	8880	8880	0
296	20231110	143200	89366410	8880	8880	8880	8880	0
297	20231110	143100	89366410	8880	8860	8880	8860	4
298	20231110	143000	89330950	8880	8880	8880	8880	2
299	20231110	142900	89313190	8880	8880	8880	8880	4
300	20231110	142800	89277670	8880	8870	8880	8870	2
301	20231110	142700	89259920	8880	8870	8880	8870	7
302	20231110	142600	89197810	8870	8870	8870	8870	100
303	20231110	142500	88310810	8870	8870	8870	8870	3
304	20231110	142400	88284200	8870	8870	8870	8870	100
305	20231110	142300	87397200	8870	8870	8870	8870	50
306	20231110	142200	86953700	8870	8870	8870	8870	0
307	20231110	142100	86953700	8870	8870	8870	8870	1
308	20231110	142000	86944830	8850	8850	8850	8850	1
309	20231110	141900	86935980	8870	8870	8870	8870	0
310	20231110	141800	86935980	8870	8870	8870	8870	0
311	20231110	141700	86935980	8870	8870	8870	8870	0
312	20231110	141600	86935980	8870	8870	8870	8870	1
313	20231110	141500	86927110	8840	8870	8870	8840	62
314	20231110	141400	86378970	8840	8840	8840	8840	136
315	20231110	141300	85176730	8870	8870	8870	8870	0
316	20231110	141200	85176730	8870	8870	8870	8870	0
317	20231110	141100	85176730	8870	8870	8870	8870	0
318	20231110	141000	85176730	8870	8870	8870	8870	1
319	20231110	140900	85167860	8850	8860	8860	8850	2
320	20231110	140800	85150150	8880	8870	8880	8870	30
321	20231110	140700	84884040	8860	8860	8860	8850	18
322	20231110	140600	84724570	8850	8860	8860	8850	5
323	20231110	140500	84680280	8850	8830	8850	8830	146
324	20231110	140400	83389660	8830	8830	8830	8830	14
325	20231110	140300	83266040	8830	8830	8830	8830	8
326	20231110	140200	83195400	8830	8820	8830	8820	370
327	20231110	140100	79929700	8820	8820	8820	8820	0
328	20231110	140000	79929700	8820	8820	8820	8820	0
329	20231110	135900	79929700	8820	8820	8820	8820	1
330	20231110	135800	79920880	8820	8820	8820	8820	0
331	20231110	135700	79920880	8820	8820	8820	8820	0
332	20231110	135600	79920880	8820	8810	8820	8810	2
333	20231110	135500	79903250	8820	8810	8820	8810	2
334	20231110	135400	79885620	8820	8820	8820	8820	4
335	20231110	135300	79850340	8820	8810	8820	8810	33
336	20231110	135200	79559600	8810	8810	8810	8810	60
337	20231110	135100	79031000	8810	8810	8810	8810	0
338	20231110	135000	79031000	8810	8810	8810	8810	0
339	20231110	134900	79031000	8810	8810	8810	8810	0
340	20231110	134800	79031000	8810	8810	8810	8810	0
341	20231110	134700	79031000	8810	8810	8810	8810	0
342	20231110	134600	79031000	8810	8810	8810	8810	0
343	20231110	134500	79031000	8810	8810	8810	8810	0
344	20231110	134400	79031000	8810	8810	8810	8810	0
345	20231110	134300	79031000	8810	8770	8810	8750	132
346	20231110	134200	77874890	8780	8780	8780	8780	0
347	20231110	134100	77874890	8780	8780	8780	8780	1
348	20231110	134000	77866110	8800	8800	8800	8800	0
349	20231110	133900	77866110	8800	8800	8800	8800	0
350	20231110	133800	77866110	8800	8800	8800	8800	0
351	20231110	133700	77866110	8800	8800	8800	8800	1
352	20231110	133600	77857310	8780	8780	8780	8780	100
353	20231110	133500	76979310	8800	8810	8810	8800	2
354	20231110	133400	76961700	8810	8810	8810	8810	2
355	20231110	133300	76944080	8810	8810	8810	8810	2
356	20231110	133200	76926460	8810	8810	8810	8810	0
357	20231110	133100	76926460	8810	8810	8810	8810	0
358	20231110	133000	76926460	8810	8810	8810	8810	0
359	20231110	132900	76926460	8810	8810	8810	8810	6
360	20231110	132800	76873600	8810	8800	8810	8800	163
361	20231110	132700	75439160	8800	8800	8800	8800	0
362	20231110	132600	75439160	8800	8790	8800	8790	115
363	20231110	132500	74428300	8790	8790	8790	8790	0
364	20231110	132400	74428300	8790	8790	8790	8790	3
365	20231110	132300	74401930	8750	8750	8750	8750	0
366	20231110	132200	74401930	8750	8760	8760	8750	200
367	20231110	132100	72650940	8760	8760	8760	8760	1
368	20231110	132000	72642180	8790	8790	8790	8790	0
369	20231110	131900	72642180	8790	8790	8790	8790	0
370	20231110	131800	72642180	8790	8790	8790	8790	10
371	20231110	131700	72554280	8790	8790	8790	8790	10
372	20231110	131600	72466380	8790	8790	8790	8790	0
373	20231110	131500	72466380	8790	8790	8790	8790	1
374	20231110	131400	72457590	8750	8780	8780	8750	40
375	20231110	131300	72106870	8790	8790	8790	8790	100
376	20231110	131200	71227870	8780	8780	8780	8780	10
377	20231110	131100	71140070	8800	8800	8800	8800	1
378	20231110	131000	71131270	8790	8790	8790	8790	54
379	20231110	130900	70656610	8780	8780	8780	8780	5
380	20231110	130800	70612710	8800	8800	8800	8800	0
381	20231110	130700	70612710	8800	8800	8800	8800	0
382	20231110	130600	70612710	8800	8800	8800	8800	0
383	20231110	130500	70612710	8800	8800	8800	8800	1
384	20231110	130400	70603910	8800	8800	8800	8800	0
385	20231110	130300	70603910	8800	8800	8800	8800	0
386	20231110	130200	70603910	8800	8800	8800	8800	0
387	20231110	130100	70603910	8800	8800	8800	8800	0
388	20231110	130000	70603910	8800	8800	8800	8800	0
389	20231110	125900	70603910	8800	8800	8800	8800	0
390	20231110	125800	70603910	8800	8800	8800	8800	0
391	20231110	125700	70603910	8800	8790	8800	8790	59
392	20231110	125600	70085290	8780	8800	8800	8780	76
393	20231110	125500	69417950	8790	8790	8800	8790	55
394	20231110	125400	68934490	8790	8790	8790	8790	9
395	20231110	125300	68855380	8800	8800	8800	8800	0
396	20231110	125200	68855380	8800	8800	8800	8800	0
397	20231110	125100	68855380	8800	8800	8800	8800	0
398	20231110	125000	68855380	8800	8780	8800	8780	125
399	20231110	124900	67757060	8770	8790	8790	8770	4
400	20231110	124800	67721950	8800	8780	8800	8780	233
401	20231110	124700	65676170	8780	8780	8780	8780	0
402	20231110	124600	65676170	8780	8780	8780	8780	0
403	20231110	124500	65676170	8780	8770	8780	8770	82
404	20231110	124400	64957020	8770	8770	8770	8770	1
405	20231110	124300	64948250	8770	8770	8770	8770	0
406	20231110	124200	64948250	8770	8760	8770	8750	641
407	20231110	124100	59335910	8770	8770	8770	8770	3
408	20231110	124000	59309600	8770	8770	8770	8770	0
409	20231110	123900	59309600	8770	8770	8770	8770	0
410	20231110	123800	59309600	8770	8770	8770	8770	0
411	20231110	123700	59309600	8770	8770	8770	8770	0
412	20231110	123600	59309600	8770	8770	8770	8770	4
413	20231110	123500	59274520	8760	8780	8780	8760	7
414	20231110	123400	59213180	8770	8790	8790	8750	492
415	20231110	123300	54902730	8800	8800	8800	8800	0
416	20231110	123200	54902730	8800	8780	8800	8780	56
417	20231110	123100	54411030	8780	8780	8780	8780	0
418	20231110	123000	54411030	8780	8780	8780	8780	1
419	20231110	122900	54402250	8770	8770	8770	8770	0
420	20231110	122800	54402250	8770	8770	8770	8770	100
421	20231110	122700	53525250	8780	8780	8780	8780	225
422	20231110	122600	51549750	8780	8780	8780	8780	23
423	20231110	122500	51347810	8780	8780	8780	8780	0
424	20231110	122400	51347810	8780	8780	8780	8780	13
425	20231110	122300	51233670	8790	8790	8790	8790	37
426	20231110	122200	50908440	8790	8810	8810	8790	193
427	20231110	122100	49210620	8830	8830	8830	8830	0
428	20231110	122000	49210620	8830	8830	8830	8830	0
429	20231110	121900	49210620	8830	8830	8830	8830	0
430	20231110	121800	49210620	8830	8830	8830	8830	0
431	20231110	121700	49210620	8830	8830	8830	8830	0
432	20231110	121600	49210620	8830	8830	8830	8830	5
433	20231110	121500	49166470	8800	8800	8800	8800	1
434	20231110	121400	49157670	8860	8860	8860	8860	0
435	20231110	121300	49157670	8860	8860	8860	8860	0
436	20231110	121200	49157670	8860	8860	8860	8860	0
437	20231110	121100	49157670	8860	8860	8860	8860	0
438	20231110	121000	49157670	8860	8810	8860	8810	59
439	20231110	120900	48637830	8820	8830	8830	8820	45
440	20231110	120800	48240690	8860	8860	8860	8860	40
441	20231110	120700	47886290	8830	8830	8830	8830	0
442	20231110	120600	47886290	8830	8830	8830	8830	1
443	20231110	120500	47877460	8860	8860	8860	8860	1
444	20231110	120400	47868600	8830	8830	8830	8830	0
445	20231110	120300	47868600	8830	8830	8830	8830	0
446	20231110	120200	47868600	8830	8830	8830	8830	0
447	20231110	120100	47868600	8830	8830	8830	8830	0
448	20231110	120000	47868600	8830	8830	8830	8830	0
449	20231110	115900	47868600	8830	8830	8830	8830	1
450	20231110	115800	47859770	8860	8860	8860	8860	0
451	20231110	115700	47859770	8860	8860	8860	8860	1
452	20231110	115600	47850910	8830	8830	8830	8830	0
453	20231110	115500	47850910	8830	8830	8830	8830	1
454	20231110	115400	47842080	8860	8860	8860	8860	1
455	20231110	115300	47833220	8860	8860	8860	8860	1
456	20231110	115200	47824360	8830	8830	8830	8830	0
457	20231110	115100	47824360	8830	8830	8830	8830	1
458	20231110	115000	47815530	8870	8870	8870	8870	0
459	20231110	114900	47815530	8870	8870	8870	8870	0
460	20231110	114800	47815530	8870	8870	8870	8870	0
461	20231110	114700	47815530	8870	8870	8870	8870	0
462	20231110	114600	47815530	8870	8870	8870	8870	0
463	20231110	114500	47815530	8870	8870	8870	8870	0
464	20231110	114400	47815530	8870	8870	8870	8870	0
465	20231110	114300	47815530	8870	8870	8870	8870	0
466	20231110	114200	47815530	8870	8870	8870	8870	0
467	20231110	114100	47815530	8870	8870	8870	8870	1
468	20231110	114000	47806660	8840	8840	8840	8840	14
469	20231110	113900	47682900	8840	8840	8840	8840	1
470	20231110	113800	47674060	8870	8870	8870	8870	0
471	20231110	113700	47674060	8870	8870	8870	8870	0
472	20231110	113600	47674060	8870	8870	8870	8870	0
473	20231110	113500	47674060	8870	8870	8870	8870	0
474	20231110	113400	47674060	8870	8870	8870	8870	0
475	20231110	113300	47674060	8870	8870	8870	8870	0
476	20231110	113200	47674060	8870	8870	8870	8870	0
477	20231110	113100	47674060	8870	8870	8870	8870	0
478	20231110	113000	47674060	8870	8870	8870	8870	0
479	20231110	112900	47674060	8870	8870	8870	8870	0
480	20231110	112800	47674060	8870	8870	8870	8870	3
481	20231110	112700	47647450	8850	8850	8850	8850	0
482	20231110	112600	47647450	8850	8850	8850	8850	0
483	20231110	112500	47647450	8850	8850	8850	8850	0
484	20231110	112400	47647450	8850	8850	8850	8850	0
485	20231110	112300	47647450	8850	8850	8850	8850	0
486	20231110	112200	47647450	8850	8850	8850	8850	0
487	20231110	112100	47647450	8850	8850	8850	8850	1
488	20231110	112000	47638600	8850	8860	8860	8850	2
489	20231110	111900	47620890	8880	8880	8880	8880	0
490	20231110	111800	47620890	8880	8880	8880	8880	0
491	20231110	111700	47620890	8880	8880	8880	8880	0
492	20231110	111600	47620890	8880	8880	8880	8880	0
493	20231110	111500	47620890	8880	8880	8880	8880	0
494	20231110	111400	47620890	8880	8880	8880	8880	0
495	20231110	111300	47620890	8880	8880	8880	8880	0
496	20231110	111200	47620890	8880	8880	8880	8880	0
497	20231110	111100	47620890	8880	8860	8880	8860	7
498	20231110	111000	47558850	8880	8870	8880	8870	5
499	20231110	110900	47514490	8870	8870	8870	8870	76
500	20231110	110800	46840370	8880	8880	8880	8880	0
501	20231110	110700	46840370	8880	8880	8880	8880	21
502	20231110	110600	46653890	8880	8880	8880	8880	42
503	20231110	110500	46280930	8900	8900	8900	8900	0
504	20231110	110400	46280930	8900	8900	8900	8900	0
505	20231110	110300	46280930	8900	8880	8900	8870	265
506	20231110	110200	43929010	8900	8900	8900	8900	0
507	20231110	110100	43929010	8900	8900	8900	8900	10
508	20231110	110000	43840010	8900	8900	8900	8900	0
509	20231110	105900	43840010	8900	8900	8900	8900	0
510	20231110	105800	43840010	8900	8900	8900	8900	0
511	20231110	105700	43840010	8900	8880	8900	8880	3
512	20231110	105600	43813350	8880	8880	8880	8880	1
513	20231110	105500	43804470	8900	8900	8900	8900	0
514	20231110	105400	43804470	8900	8900	8900	8900	0
515	20231110	105300	43804470	8900	8890	8900	8890	2
516	20231110	105200	43786680	8900	8890	8900	8890	2
517	20231110	105100	43768890	8900	8900	8900	8900	0
518	20231110	105000	43768890	8900	8890	8900	8890	30
519	20231110	104900	43502170	8880	8870	8880	8870	457
520	20231110	104800	39444530	8870	8860	8870	8860	447
521	20231110	104700	35482300	8860	8860	8860	8860	0
522	20231110	104600	35482300	8860	8860	8860	8860	0
523	20231110	104500	35482300	8860	8860	8860	8860	0
524	20231110	104400	35482300	8860	8860	8860	8860	0
525	20231110	104300	35482300	8860	8860	8860	8860	0
526	20231110	104200	35482300	8860	8860	8860	8860	0
527	20231110	104100	35482300	8860	8860	8860	8860	0
528	20231110	104000	35482300	8860	8860	8860	8860	0
529	20231110	103900	35482300	8860	8860	8860	8860	1
530	20231110	103800	35473440	8840	8840	8860	8840	11
531	20231110	103700	35376180	8840	8840	8840	8840	1
532	20231110	103600	35367340	8760	8820	8820	8760	586
533	20231110	103500	30214060	8830	8830	8830	8830	4
534	20231110	103400	30178740	8840	8860	8860	8840	114
535	20231110	103300	29169530	8860	8860	8860	8860	0
536	20231110	103200	29169530	8860	8860	8860	8860	0
537	20231110	103100	29169530	8860	8860	8860	8860	0
538	20231110	103000	29169530	8860	8860	8860	8860	14
539	20231110	102900	29045490	8870	8870	8870	8870	0
540	20231110	102800	29045490	8870	8870	8870	8870	0
541	20231110	102700	29045490	8870	8860	8870	8860	14
542	20231110	102600	28921440	8860	8860	8860	8860	0
543	20231110	102500	28921440	8860	8860	8860	8860	5
544	20231110	102400	28877140	8860	8860	8860	8860	0
545	20231110	102300	28877140	8860	8860	8860	8860	2
546	20231110	102200	28859420	8880	8880	8880	8880	0
547	20231110	102100	28859420	8880	8880	8880	8880	0
548	20231110	102000	28859420	8880	8880	8880	8880	0
549	20231110	101900	28859420	8880	8880	8880	8880	0
550	20231110	101800	28859420	8880	8880	8880	8880	0
551	20231110	101700	28859420	8880	8880	8880	8880	0
552	20231110	101600	28859420	8880	8880	8880	8880	1
553	20231110	101500	28850540	8880	8880	8880	8880	0
554	20231110	101400	28850540	8880	8880	8880	8880	1
555	20231110	101300	28841660	8880	8880	8880	8880	3
556	20231110	101200	28815020	8880	8880	8880	8880	2
557	20231110	101100	28797260	8880	8880	8880	8880	4
558	20231110	101000	28761740	8880	8880	8880	8880	0
559	20231110	100900	28761740	8880	8880	8880	8880	0
560	20231110	100800	28761740	8880	8880	8880	8880	0
561	20231110	100700	28761740	8880	8880	8880	8880	0
562	20231110	100600	28761740	8880	8880	8880	8880	0
563	20231110	100500	28761740	8880	8880	8880	8880	0
564	20231110	100400	28761740	8880	8880	8880	8880	1
565	20231110	100300	28752860	8860	8860	8860	8860	3
566	20231110	100200	28726280	8880	8880	8880	8880	0
567	20231110	100100	28726280	8880	8880	8880	8880	0
568	20231110	100000	28726280	8880	8880	8880	8880	0
569	20231110	095900	28726280	8880	8880	8880	8880	0
570	20231110	095800	28726280	8880	8880	8880	8880	0
571	20231110	095700	28726280	8880	8880	8880	8880	0
572	20231110	095600	28726280	8880	8880	8880	8880	0
573	20231110	095500	28726280	8880	8880	8880	8880	0
574	20231110	095400	28726280	8880	8870	8880	8870	6
575	20231110	095300	28673040	8890	8890	8890	8890	0
576	20231110	095200	28673040	8890	8890	8890	8890	0
577	20231110	095100	28673040	8890	8890	8890	8890	0
578	20231110	095000	28673040	8890	8890	8890	8890	0
579	20231110	094900	28673040	8890	8890	8890	8890	1
580	20231110	094800	28664150	8850	8850	8850	8850	87
581	20231110	094700	27894200	8850	8850	8850	8850	101
582	20231110	094600	27000350	8850	8870	8870	8850	324
583	20231110	094500	24132920	8890	8870	8890	8870	18
584	20231110	094400	23973240	8870	8870	8870	8870	0
585	20231110	094300	23973240	8870	8870	8870	8870	0
586	20231110	094200	23973240	8870	8870	8870	8870	0
587	20231110	094100	23973240	8870	8890	8890	8850	202
588	20231110	094000	22185410	8910	8910	8910	8910	0
589	20231110	093900	22185410	8910	8910	8910	8910	0
590	20231110	093800	22185410	8910	8910	8910	8910	0
591	20231110	093700	22185410	8910	8890	8910	8890	38
592	20231110	093600	21847430	8890	8890	8900	8890	562
593	20231110	093500	16851240	8900	8870	8900	8850	32
594	20231110	093400	16567370	8910	8900	8910	8900	100
595	20231110	093300	15676950	8910	8870	8910	8870	3
596	20231110	093200	15650300	8910	8910	8910	8910	0
597	20231110	093100	15650300	8910	8910	8910	8880	254
598	20231110	093000	13391880	8920	8920	8920	8920	15
599	20231110	092900	13258080	8940	8940	8940	8940	0
600	20231110	092800	13258080	8940	8940	8940	8940	0
601	20231110	092700	13258080	8940	8940	8940	8940	1
602	20231110	092600	13249140	8910	8920	8920	8910	65
603	20231110	092500	12669980	8950	8930	8950	8930	2
604	20231110	092400	12652100	8950	8950	8950	8950	0
605	20231110	092300	12652100	8950	8910	8950	8910	39
606	20231110	092200	12303590	8940	8920	8940	8910	28
607	20231110	092100	12054020	8950	8950	8950	8930	20
608	20231110	092000	11875040	8950	8950	8950	8910	15
609	20231110	091900	11740830	8910	8910	8950	8910	5
610	20231110	091800	11696240	8920	8950	8950	8920	6
611	20231110	091700	11642660	8900	8950	8950	8900	176
612	20231110	091600	10076190	8930	8930	8930	8930	1
613	20231110	091500	10067260	8850	8920	8940	8850	223
614	20231110	091400	8092260	8880	8950	8950	8880	170
615	20231110	091300	6580740	8960	8960	8960	8960	10
616	20231110	091200	6491140	8960	8960	8960	8960	0
617	20231110	091100	6491140	8960	8970	8970	8960	29
618	20231110	091000	6231020	8970	8970	8970	8950	3
619	20231110	090900	6204130	8950	8970	8970	8940	4
620	20231110	090800	6168320	8960	8970	8970	8960	3
621	20231110	090700	6141420	8980	8980	8980	8980	10
622	20231110	090600	6051620	8970	8950	8970	8950	89
623	20231110	090500	5253850	8900	8900	8900	8900	128
624	20231110	090400	4114650	8910	8910	8910	8910	16
625	20231110	090300	3972090	8910	8920	8920	8910	57
626	20231110	090200	3463660	8930	8930	8930	8930	0
627	20231110	090100	3463660	8930	8940	8950	8930	213
628	20231110	090000	1559000	8950	8960	8960	8950	174