KissMeData/103840/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200600	2863340930	5540	5540	5540	5540	10599
3	20231110	200500	2863340930	5540	5540	5540	5540	0
4	20231110	200400	2863340930	5540	5540	5540	5540	0
5	20231110	200300	2863340930	5540	5540	5540	5540	0
6	20231110	200200	2863340930	5540	5540	5540	5540	0
7	20231110	200100	2863340930	5540	5540	5540	5540	0
8	20231110	200000	2863340930	5540	5540	5540	5540	0
9	20231110	195900	2863340930	5540	5540	5540	5540	0
10	20231110	195800	2863340930	5540	5540	5540	5540	0
11	20231110	195700	2863340930	5540	5540	5540	5540	0
12	20231110	195600	2863340930	5540	5540	5540	5540	0
13	20231110	195500	2863340930	5540	5540	5540	5540	0
14	20231110	195400	2863340930	5540	5540	5540	5540	0
15	20231110	195300	2863340930	5540	5540	5540	5540	0
16	20231110	195200	2863340930	5540	5540	5540	5540	0
17	20231110	195100	2863340930	5540	5540	5540	5540	0
18	20231110	195000	2863340930	5540	5540	5540	5540	0
19	20231110	194900	2863340930	5540	5540	5540	5540	0
20	20231110	194800	2863340930	5540	5540	5540	5540	0
21	20231110	194700	2863340930	5540	5540	5540	5540	0
22	20231110	194600	2863340930	5540	5540	5540	5540	0
23	20231110	194500	2863340930	5540	5540	5540	5540	0
24	20231110	194400	2863340930	5540	5540	5540	5540	0
25	20231110	194300	2863340930	5540	5540	5540	5540	0
26	20231110	194200	2863340930	5540	5540	5540	5540	0
27	20231110	194100	2863340930	5540	5540	5540	5540	0
28	20231110	194000	2863340930	5540	5540	5540	5540	0
29	20231110	193900	2863340930	5540	5540	5540	5540	0
30	20231110	193800	2863340930	5540	5540	5540	5540	0
31	20231110	193700	2863340930	5540	5540	5540	5540	0
32	20231110	193600	2863340930	5540	5540	5540	5540	10599
33	20231110	193500	2863340930	5540	5540	5540	5540	0
34	20231110	193400	2863340930	5540	5540	5540	5540	0
35	20231110	193300	2863340930	5540	5540	5540	5540	0
36	20231110	193200	2863340930	5540	5540	5540	5540	0
37	20231110	193100	2863340930	5540	5540	5540	5540	0
38	20231110	193000	2863340930	5540	5540	5540	5540	0
39	20231110	192900	2863340930	5540	5540	5540	5540	0
40	20231110	192800	2863340930	5540	5540	5540	5540	0
41	20231110	192700	2863340930	5540	5540	5540	5540	0
42	20231110	192600	2863340930	5540	5540	5540	5540	0
43	20231110	192500	2863340930	5540	5540	5540	5540	0
44	20231110	192400	2863340930	5540	5540	5540	5540	0
45	20231110	192300	2863340930	5540	5540	5540	5540	0
46	20231110	192200	2863340930	5540	5540	5540	5540	0
47	20231110	192100	2863340930	5540	5540	5540	5540	0
48	20231110	192000	2863340930	5540	5540	5540	5540	0
49	20231110	191900	2863340930	5540	5540	5540	5540	0
50	20231110	191800	2863340930	5540	5540	5540	5540	0
51	20231110	191700	2863340930	5540	5540	5540	5540	0
52	20231110	191600	2863340930	5540	5540	5540	5540	0
53	20231110	191500	2863340930	5540	5540	5540	5540	0
54	20231110	191400	2863340930	5540	5540	5540	5540	0
55	20231110	191300	2863340930	5540	5540	5540	5540	0
56	20231110	191200	2863340930	5540	5540	5540	5540	0
57	20231110	191100	2863340930	5540	5540	5540	5540	0
58	20231110	191000	2863340930	5540	5540	5540	5540	0
59	20231110	190900	2863340930	5540	5540	5540	5540	0
60	20231110	190800	2863340930	5540	5540	5540	5540	0
61	20231110	190700	2863340930	5540	5540	5540	5540	0
62	20231110	190600	2863340930	5540	5540	5540	5540	10599
63	20231110	190500	2863340930	5540	5540	5540	5540	0
64	20231110	190400	2863340930	5540	5540	5540	5540	0
65	20231110	190300	2863340930	5540	5540	5540	5540	0
66	20231110	190200	2863340930	5540	5540	5540	5540	0
67	20231110	190100	2863340930	5540	5540	5540	5540	0
68	20231110	190000	2863340930	5540	5540	5540	5540	0
69	20231110	185900	2863340930	5540	5540	5540	5540	0
70	20231110	185800	2863340930	5540	5540	5540	5540	0
71	20231110	185700	2863340930	5540	5540	5540	5540	0
72	20231110	185600	2863340930	5540	5540	5540	5540	0
73	20231110	185500	2863340930	5540	5540	5540	5540	0
74	20231110	185400	2863340930	5540	5540	5540	5540	0
75	20231110	185300	2863340930	5540	5540	5540	5540	0
76	20231110	185200	2863340930	5540	5540	5540	5540	0
77	20231110	185100	2863340930	5540	5540	5540	5540	0
78	20231110	185000	2863340930	5540	5540	5540	5540	0
79	20231110	184900	2863340930	5540	5540	5540	5540	0
80	20231110	184800	2863340930	5540	5540	5540	5540	0
81	20231110	184700	2863340930	5540	5540	5540	5540	0
82	20231110	184600	2863340930	5540	5540	5540	5540	0
83	20231110	184500	2863340930	5540	5540	5540	5540	0
84	20231110	184400	2863340930	5540	5540	5540	5540	0
85	20231110	184300	2863340930	5540	5540	5540	5540	0
86	20231110	184200	2863340930	5540	5540	5540	5540	0
87	20231110	184100	2863340930	5540	5540	5540	5540	0
88	20231110	184000	2863340930	5540	5540	5540	5540	0
89	20231110	183900	2863340930	5540	5540	5540	5540	0
90	20231110	183800	2863340930	5540	5540	5540	5540	0
91	20231110	183700	2863340930	5540	5540	5540	5540	0
92	20231110	183600	2863340930	5540	5540	5540	5540	10599
93	20231110	183500	2863340930	5540	5540	5540	5540	0
94	20231110	183400	2863340930	5540	5540	5540	5540	0
95	20231110	183300	2863340930	5540	5540	5540	5540	0
96	20231110	183200	2863340930	5540	5540	5540	5540	0
97	20231110	183100	2863340930	5540	5540	5540	5540	0
98	20231110	183000	2863340930	5540	5540	5540	5540	0
99	20231110	182900	2863340930	5540	5540	5540	5540	0
100	20231110	182800	2863340930	5540	5540	5540	5540	0
101	20231110	182700	2863340930	5540	5540	5540	5540	0
102	20231110	182600	2863340930	5540	5540	5540	5540	0
103	20231110	182500	2863340930	5540	5540	5540	5540	0
104	20231110	182400	2863340930	5540	5540	5540	5540	0
105	20231110	182300	2863340930	5540	5540	5540	5540	0
106	20231110	182200	2863340930	5540	5540	5540	5540	0
107	20231110	182100	2863340930	5540	5540	5540	5540	0
108	20231110	182000	2863340930	5540	5540	5540	5540	0
109	20231110	181900	2863340930	5540	5540	5540	5540	0
110	20231110	181800	2863340930	5540	5540	5540	5540	0
111	20231110	181700	2863340930	5540	5540	5540	5540	0
112	20231110	181600	2863340930	5540	5540	5540	5540	0
113	20231110	181500	2863340930	5540	5540	5540	5540	0
114	20231110	181400	2863340930	5540	5540	5540	5540	0
115	20231110	181300	2863340930	5540	5540	5540	5540	0
116	20231110	181200	2863340930	5540	5540	5540	5540	0
117	20231110	181100	2863340930	5540	5540	5540	5540	0
118	20231110	181000	2863340930	5540	5540	5540	5540	0
119	20231110	180900	2863340930	5540	5540	5540	5540	0
120	20231110	180800	2863340930	5540	5540	5540	5540	0
121	20231110	180700	2863340930	5540	5540	5540	5540	0
122	20231110	180600	2863340930	5540	5540	5540	5540	10599
123	20231110	180500	2863340930	5540	5540	5540	5540	0
124	20231110	180400	2863340930	5540	5540	5540	5540	0
125	20231110	180300	2863340930	5540	5540	5540	5540	0
126	20231110	180200	2863340930	5540	5540	5540	5540	0
127	20231110	180100	2863340930	5540	5540	5540	5540	0
128	20231110	180000	2863340930	5540	5540	5540	5540	0
129	20231110	175900	2863340930	5540	5540	5540	5540	0
130	20231110	175800	2863340930	5540	5540	5540	5540	0
131	20231110	175700	2863340930	5540	5540	5540	5540	0
132	20231110	175600	2863340930	5540	5540	5540	5540	0
133	20231110	175500	2863340930	5540	5540	5540	5540	0
134	20231110	175400	2863340930	5540	5540	5540	5540	0
135	20231110	175300	2863340930	5540	5540	5540	5540	0
136	20231110	175200	2863340930	5540	5540	5540	5540	0
137	20231110	175100	2863340930	5540	5540	5540	5540	0
138	20231110	175000	2863340930	5540	5540	5540	5540	0
139	20231110	174900	2863340930	5540	5540	5540	5540	0
140	20231110	174800	2863340930	5540	5540	5540	5540	0
141	20231110	174700	2863340930	5540	5540	5540	5540	0
142	20231110	174600	2863340930	5540	5540	5540	5540	0
143	20231110	174500	2863340930	5540	5540	5540	5540	0
144	20231110	174400	2863340930	5540	5540	5540	5540	0
145	20231110	174300	2863340930	5540	5540	5540	5540	0
146	20231110	174200	2863340930	5540	5540	5540	5540	0
147	20231110	174100	2863340930	5540	5540	5540	5540	0
148	20231110	174000	2863340930	5540	5540	5540	5540	0
149	20231110	173900	2863340930	5540	5540	5540	5540	0
150	20231110	173800	2863340930	5540	5540	5540	5540	0
151	20231110	173700	2863340930	5540	5540	5540	5540	0
152	20231110	173600	2863340930	5540	5540	5540	5540	10599
153	20231110	173500	2863340930	5540	5540	5540	5540	0
154	20231110	173400	2863340930	5540	5540	5540	5540	0
155	20231110	173300	2863340930	5540	5540	5540	5540	0
156	20231110	173200	2863340930	5540	5540	5540	5540	0
157	20231110	173100	2863340930	5540	5540	5540	5540	0
158	20231110	173000	2863340930	5540	5540	5540	5540	0
159	20231110	172900	2863340930	5540	5540	5540	5540	0
160	20231110	172800	2863340930	5540	5540	5540	5540	0
161	20231110	172700	2863340930	5540	5540	5540	5540	0
162	20231110	172600	2863340930	5540	5540	5540	5540	0
163	20231110	172500	2863340930	5540	5540	5540	5540	0
164	20231110	172400	2863340930	5540	5540	5540	5540	0
165	20231110	172300	2863340930	5540	5540	5540	5540	0
166	20231110	172200	2863340930	5540	5540	5540	5540	0
167	20231110	172100	2863340930	5540	5540	5540	5540	0
168	20231110	172000	2863340930	5540	5540	5540	5540	0
169	20231110	171900	2863340930	5540	5540	5540	5540	0
170	20231110	171800	2863340930	5540	5540	5540	5540	0
171	20231110	171700	2863340930	5540	5540	5540	5540	0
172	20231110	171600	2863340930	5540	5540	5540	5540	0
173	20231110	171500	2863340930	5540	5540	5540	5540	0
174	20231110	171400	2863340930	5540	5540	5540	5540	0
175	20231110	171300	2863340930	5540	5540	5540	5540	0
176	20231110	171200	2863340930	5540	5540	5540	5540	0
177	20231110	171100	2863340930	5540	5540	5540	5540	0
178	20231110	171000	2863340930	5540	5540	5540	5540	0
179	20231110	170900	2863340930	5540	5540	5540	5540	0
180	20231110	170800	2863340930	5540	5540	5540	5540	0
181	20231110	170700	2863340930	5540	5540	5540	5540	0
182	20231110	170600	2863340930	5540	5540	5540	5540	10599
183	20231110	170500	2863340930	5540	5540	5540	5540	0
184	20231110	170400	2863340930	5540	5540	5540	5540	0
185	20231110	170300	2863340930	5540	5540	5540	5540	0
186	20231110	170200	2863340930	5540	5540	5540	5540	0
187	20231110	170100	2863340930	5540	5540	5540	5540	0
188	20231110	170000	2863340930	5540	5540	5540	5540	0
189	20231110	165900	2863340930	5540	5540	5540	5540	0
190	20231110	165800	2863340930	5540	5540	5540	5540	0
191	20231110	165700	2863340930	5540	5540	5540	5540	0
192	20231110	165600	2863340930	5540	5540	5540	5540	0
193	20231110	165500	2863340930	5540	5540	5540	5540	0
194	20231110	165400	2863340930	5540	5540	5540	5540	0
195	20231110	165300	2863340930	5540	5540	5540	5540	0
196	20231110	165200	2863340930	5540	5540	5540	5540	0
197	20231110	165100	2863340930	5540	5540	5540	5540	0
198	20231110	165000	2863340930	5540	5540	5540	5540	0
199	20231110	164900	2863340930	5540	5540	5540	5540	0
200	20231110	164800	2863340930	5540	5540	5540	5540	0
201	20231110	164700	2863340930	5540	5540	5540	5540	0
202	20231110	164600	2863340930	5540	5540	5540	5540	0
203	20231110	164500	2863340930	5540	5540	5540	5540	0
204	20231110	164400	2863340930	5540	5540	5540	5540	0
205	20231110	164300	2863340930	5540	5540	5540	5540	0
206	20231110	164200	2863340930	5540	5540	5540	5540	0
207	20231110	164100	2863340930	5540	5540	5540	5540	0
208	20231110	164000	2863340930	5540	5540	5540	5540	0
209	20231110	163900	2863340930	5540	5540	5540	5540	0
210	20231110	163800	2863340930	5540	5540	5540	5540	0
211	20231110	163700	2863340930	5540	5540	5540	5540	0
212	20231110	163600	2863340930	5540	5540	5540	5540	10599
213	20231110	163500	2863340930	5540	5540	5540	5540	0
214	20231110	163400	2863340930	5540	5540	5540	5540	0
215	20231110	163300	2863340930	5540	5540	5540	5540	0
216	20231110	163200	2863340930	5540	5540	5540	5540	0
217	20231110	163100	2863340930	5540	5540	5540	5540	0
218	20231110	163000	2863340930	5540	5540	5540	5540	0
219	20231110	162900	2863340930	5540	5540	5540	5540	0
220	20231110	162800	2863340930	5540	5540	5540	5540	0
221	20231110	162700	2863340930	5540	5540	5540	5540	0
222	20231110	162600	2863340930	5540	5540	5540	5540	0
223	20231110	162500	2863340930	5540	5540	5540	5540	0
224	20231110	162400	2863340930	5540	5540	5540	5540	0
225	20231110	162300	2863340930	5540	5540	5540	5540	0
226	20231110	162200	2863340930	5540	5540	5540	5540	0
227	20231110	162100	2863340930	5540	5540	5540	5540	0
228	20231110	162000	2863340930	5540	5540	5540	5540	0
229	20231110	161900	2863340930	5540	5540	5540	5540	0
230	20231110	161800	2863340930	5540	5540	5540	5540	0
231	20231110	161700	2863340930	5540	5540	5540	5540	0
232	20231110	161600	2863340930	5540	5540	5540	5540	0
233	20231110	161500	2863340930	5540	5540	5540	5540	0
234	20231110	161400	2863340930	5540	5540	5540	5540	0
235	20231110	161300	2863340930	5540	5540	5540	5540	0
236	20231110	161200	2863340930	5540	5540	5540	5540	0
237	20231110	161100	2863340930	5540	5540	5540	5540	0
238	20231110	161000	2863340930	5540	5540	5540	5540	0
239	20231110	160900	2863340930	5540	5540	5540	5540	0
240	20231110	160800	2863340930	5540	5540	5540	5540	0
241	20231110	160700	2863340930	5540	5540	5540	5540	0
242	20231110	160600	2863340930	5540	5540	5540	5540	10599
243	20231110	160500	2863340930	5540	5540	5540	5540	0
244	20231110	160400	2863340930	5540	5540	5540	5540	0
245	20231110	160300	2863340930	5540	5540	5540	5540	0
246	20231110	160200	2863340930	5540	5540	5540	5540	0
247	20231110	160100	2863340930	5540	5540	5540	5540	0
248	20231110	160000	2863340930	5540	5540	5540	5540	0
249	20231110	155900	2863340930	5540	5540	5540	5540	0
250	20231110	155800	2863340930	5540	5540	5540	5540	0
251	20231110	155700	2863340930	5540	5540	5540	5540	0
252	20231110	155600	2863340930	5540	5540	5540	5540	0
253	20231110	155500	2863340930	5540	5540	5540	5540	0
254	20231110	155400	2863340930	5540	5540	5540	5540	0
255	20231110	155300	2863340930	5540	5540	5540	5540	0
256	20231110	155200	2863340930	5540	5540	5540	5540	0
257	20231110	155100	2863340930	5540	5540	5540	5540	0
258	20231110	155000	2863340930	5540	5540	5540	5540	0
259	20231110	154900	2863340930	5540	5540	5540	5540	0
260	20231110	154800	2863340930	5540	5540	5540	5540	0
261	20231110	154700	2863340930	5540	5540	5540	5540	0
262	20231110	154600	2863340930	5540	5540	5540	5540	0
263	20231110	154500	2863340930	5540	5540	5540	5540	0
264	20231110	154400	2863340930	5540	5540	5540	5540	0
265	20231110	154300	2863340930	5540	5540	5540	5540	0
266	20231110	154200	2863340930	5540	5540	5540	5540	0
267	20231110	154100	2863340930	5540	5540	5540	5540	0
268	20231110	154000	2863340930	5540	5540	5540	5540	0
269	20231110	153900	2863340930	5540	5540	5540	5540	0
270	20231110	153800	2863340930	5540	5540	5540	5540	0
271	20231110	153700	2863340930	5540	5540	5540	5540	0
272	20231110	153600	2863340930	5540	5540	5540	5540	10599
273	20231110	153500	2863340930	5540	5540	5540	5540	0
274	20231110	153400	2863340930	5540	5540	5540	5540	0
275	20231110	153300	2863340930	5540	5540	5540	5540	0
276	20231110	153200	2863340930	5540	5540	5540	5540	0
277	20231110	153100	2863340930	5540	5540	5540	5540	0
278	20231110	153000	2863340930	5540	5540	5540	5540	10599
279	20231110	152900	2804622470	5540	5540	5540	5540	0
280	20231110	152800	2804622470	5540	5540	5540	5540	0
281	20231110	152700	2804622470	5540	5540	5540	5540	0
282	20231110	152600	2804622470	5540	5540	5540	5540	0
283	20231110	152500	2804622470	5540	5540	5540	5540	0
284	20231110	152400	2804622470	5540	5540	5540	5540	0
285	20231110	152300	2804622470	5540	5540	5540	5540	0
286	20231110	152200	2804622470	5540	5540	5540	5540	0
287	20231110	152100	2804622470	5540	5540	5540	5540	0
288	20231110	152000	2804622470	5540	5540	5540	5540	0
289	20231110	151900	2804622470	5540	5500	5540	5500	3229
290	20231110	151800	2786745690	5510	5500	5510	5500	1059
291	20231110	151700	2780910650	5510	5470	5520	5470	4289
292	20231110	151600	2757278950	5470	5470	5470	5470	3
293	20231110	151500	2757262540	5480	5470	5480	5470	394
294	20231110	151400	2755107300	5470	5480	5480	5470	28
295	20231110	151300	2754953890	5470	5480	5480	5460	401
296	20231110	151200	2752760420	5460	5490	5500	5460	1069
297	20231110	151100	2746882090	5490	5450	5490	5450	560
298	20231110	151000	2743819660	5460	5460	5460	5430	7
299	20231110	150900	2743781490	5460	5450	5460	5430	250
300	20231110	150800	2742422740	5430	5450	5450	5420	318
301	20231110	150700	2740697350	5430	5430	5450	5430	186
302	20231110	150600	2739687270	5430	5430	5430	5430	106
303	20231110	150500	2739111690	5430	5430	5450	5430	2403
304	20231110	150400	2726063380	5430	5480	5480	5430	10341
305	20231110	150300	2669786320	5500	5480	5500	5480	32
306	20231110	150200	2669610370	5500	5480	5500	5460	4387
307	20231110	150100	2645535310	5470	5480	5490	5470	55
308	20231110	150000	2645233810	5480	5470	5480	5470	2
309	20231110	145900	2645222860	5470	5450	5470	5450	6838
310	20231110	145800	2607874430	5450	5450	5450	5450	440
311	20231110	145700	2605476430	5460	5460	5460	5460	255
312	20231110	145600	2604084130	5460	5450	5460	5440	1384
313	20231110	145500	2596545310	5450	5450	5450	5450	100
314	20231110	145400	2596000310	5450	5460	5460	5450	1307
315	20231110	145300	2588877150	5470	5460	5470	5450	359
316	20231110	145200	2586914510	5470	5480	5480	5470	1037
317	20231110	145100	2581236740	5470	5480	5480	5460	1958
318	20231110	145000	2570521940	5480	5420	5480	5420	9224
319	20231110	144900	2520318120	5390	5420	5420	5390	75
320	20231110	144800	2519912970	5430	5430	5430	5430	0
321	20231110	144700	2519912970	5430	5420	5430	5420	4705
322	20231110	144600	2494379600	5400	5380	5400	5380	1255
323	20231110	144500	2487616230	5380	5380	5380	5380	6
324	20231110	144400	2487583950	5380	5380	5380	5380	7
325	20231110	144300	2487546290	5390	5380	5390	5380	24
326	20231110	144200	2487417130	5380	5370	5380	5370	2
327	20231110	144100	2487406380	5370	5370	5370	5370	6
328	20231110	144000	2487374160	5370	5370	5370	5370	5
329	20231110	143900	2487347310	5370	5370	5370	5370	6
330	20231110	143800	2487315090	5370	5370	5370	5370	1
331	20231110	143700	2487309720	5370	5370	5370	5370	7
332	20231110	143600	2487272130	5370	5380	5380	5370	827
333	20231110	143500	2482831130	5370	5380	5380	5370	995
334	20231110	143400	2477478100	5380	5380	5380	5380	6
335	20231110	143300	2477445820	5380	5380	5380	5380	301
336	20231110	143200	2475826440	5380	5380	5380	5380	6
337	20231110	143100	2475794160	5380	5380	5380	5380	1
338	20231110	143000	2475788780	5380	5380	5380	5380	81
339	20231110	142900	2475353000	5380	5380	5380	5380	1
340	20231110	142800	2475347620	5380	5380	5380	5380	6
341	20231110	142700	2475315340	5380	5380	5380	5380	0
342	20231110	142600	2475315340	5380	5380	5390	5380	23
343	20231110	142500	2475191500	5370	5380	5380	5370	15
344	20231110	142400	2475110860	5380	5400	5400	5380	474
345	20231110	142300	2472559350	5400	5420	5420	5400	303
346	20231110	142200	2470923100	5420	5440	5440	5420	4105
347	20231110	142100	2448648400	5440	5440	5440	5440	234
348	20231110	142000	2447375440	5440	5410	5440	5390	4196
349	20231110	141900	2424651540	5410	5390	5410	5390	372
350	20231110	141800	2422639660	5390	5400	5400	5390	152
351	20231110	141700	2421819880	5390	5390	5390	5390	7
352	20231110	141600	2421782150	5400	5400	5400	5400	0
353	20231110	141500	2421782150	5400	5400	5400	5400	1
354	20231110	141400	2421776750	5390	5380	5390	5380	303
355	20231110	141300	2420143590	5370	5370	5370	5370	0
356	20231110	141200	2420143590	5370	5430	5430	5370	12
357	20231110	141100	2420078910	5440	5390	5440	5380	870
358	20231110	141000	2415371790	5390	5390	5390	5390	6
359	20231110	140900	2415339450	5400	5390	5400	5390	2
360	20231110	140800	2415328660	5410	5410	5410	5410	0
361	20231110	140700	2415328660	5410	5410	5410	5410	5
362	20231110	140600	2415301610	5410	5390	5410	5390	40
363	20231110	140500	2415085350	5380	5380	5380	5380	1907
364	20231110	140400	2404825690	5390	5370	5390	5370	51
365	20231110	140300	2404551410	5360	5360	5360	5350	15
366	20231110	140200	2404471070	5380	5360	5380	5350	6379
367	20231110	140100	2370336580	5380	5360	5380	5360	67
368	20231110	140000	2369977440	5390	5390	5390	5360	4829
369	20231110	135900	2344077350	5370	5370	5370	5370	156
370	20231110	135800	2343239630	5400	5400	5410	5370	20997
371	20231110	135700	2230326270	5400	5400	5400	5400	6
372	20231110	135600	2230293870	5440	5440	5440	5440	0
373	20231110	135500	2230293870	5440	5440	5440	5440	0
374	20231110	135400	2230293870	5440	5440	5440	5440	0
375	20231110	135300	2230293870	5440	5440	5440	5440	0
376	20231110	135200	2230293870	5440	5430	5440	5430	1128
377	20231110	135100	2224162640	5430	5380	5430	5380	1060
378	20231110	135000	2218426250	5370	5370	5370	5370	4
379	20231110	134900	2218404770	5370	5370	5370	5370	100
380	20231110	134800	2217867770	5370	5370	5370	5370	30
381	20231110	134700	2217706670	5370	5370	5370	5370	1
382	20231110	134600	2217701300	5370	5370	5400	5370	1651
383	20231110	134500	2208812480	5370	5390	5400	5370	7090
384	20231110	134400	2170707830	5400	5400	5400	5400	0
385	20231110	134300	2170707830	5400	5380	5400	5370	2472
386	20231110	134200	2157412100	5390	5390	5390	5390	1
387	20231110	134100	2157406710	5390	5390	5390	5390	1501
388	20231110	134000	2149316320	5390	5390	5390	5390	2475
389	20231110	133900	2135976070	5390	5410	5420	5390	12708
390	20231110	133800	2067445560	5450	5440	5460	5440	1229
391	20231110	133700	2060746550	5430	5390	5430	5390	246
392	20231110	133600	2059412710	5420	5420	5420	5420	1
393	20231110	133500	2059407290	5390	5390	5390	5390	0
394	20231110	133400	2059407290	5390	5390	5390	5390	2
395	20231110	133300	2059396510	5420	5420	5420	5420	0
396	20231110	133200	2059396510	5420	5420	5420	5420	109
397	20231110	133100	2058805730	5390	5390	5420	5390	12
398	20231110	133000	2058740990	5370	5370	5370	5370	0
399	20231110	132900	2058740990	5370	5420	5420	5370	100
400	20231110	132800	2058201490	5420	5380	5430	5360	16804
401	20231110	132700	1967871480	5370	5380	5380	5370	50
402	20231110	132600	1967602760	5370	5380	5380	5370	614
403	20231110	132500	1964302140	5370	5400	5400	5370	9178
404	20231110	132400	1914929360	5430	5420	5430	5420	227
405	20231110	132300	1913699000	5420	5380	5420	5380	882
406	20231110	132200	1908921520	5380	5430	5430	5380	4344
407	20231110	132100	1885415240	5420	5510	5510	5410	10152
408	20231110	132000	1829978510	5520	5540	5550	5520	1171
409	20231110	131900	1823481080	5510	5540	5550	5510	3335
410	20231110	131800	1804992010	5540	5490	5550	5490	6498
411	20231110	131700	1769249800	5460	5430	5460	5430	10342
412	20231110	131600	1712930530	5430	5430	5430	5430	928
413	20231110	131500	1707891490	5420	5420	5430	5410	709
414	20231110	131400	1704044830	5430	5420	5430	5400	1872
415	20231110	131300	1693892050	5420	5430	5430	5400	3377
416	20231110	131200	1675610230	5430	5400	5430	5400	4525
417	20231110	131100	1651152760	5400	5400	5400	5400	0
418	20231110	131000	1651152760	5400	5390	5400	5390	656
419	20231110	130900	1647616820	5390	5370	5390	5370	705
420	20231110	130800	1643826410	5370	5370	5370	5370	1301
421	20231110	130700	1636840040	5360	5330	5360	5330	1782
422	20231110	130600	1627326540	5330	5330	5330	5330	2
423	20231110	130500	1627315880	5320	5310	5320	5310	92
424	20231110	130400	1626826490	5310	5310	5310	5310	261
425	20231110	130300	1625440580	5300	5300	5300	5300	4
426	20231110	130200	1625419380	5300	5300	5300	5300	522
427	20231110	130100	1622652780	5330	5330	5330	5330	343
428	20231110	130000	1620824590	5320	5310	5320	5310	119
429	20231110	125900	1620191550	5320	5320	5320	5320	1
430	20231110	125800	1620186230	5310	5310	5310	5310	4
431	20231110	125700	1620164990	5300	5290	5300	5290	22
432	20231110	125600	1620048430	5290	5290	5290	5290	4
433	20231110	125500	1620027270	5290	5290	5290	5290	1037
434	20231110	125400	1614541540	5280	5280	5280	5280	506
435	20231110	125300	1611869860	5280	5280	5280	5280	0
436	20231110	125200	1611869860	5280	5270	5280	5270	10
437	20231110	125100	1611817080	5270	5270	5270	5270	2
438	20231110	125000	1611806540	5270	5270	5270	5270	6
439	20231110	124900	1611774920	5280	5280	5280	5280	0
440	20231110	124800	1611774920	5280	5280	5280	5280	0
441	20231110	124700	1611774920	5280	5280	5280	5280	34
442	20231110	124600	1611595400	5270	5270	5270	5270	2653
443	20231110	124500	1597614090	5260	5270	5270	5260	1476
444	20231110	124400	1589836180	5270	5270	5270	5270	1
445	20231110	124300	1589830910	5260	5260	5260	5260	66
446	20231110	124200	1589483750	5250	5290	5290	5250	2500
447	20231110	124100	1576345890	5290	5290	5290	5290	0
448	20231110	124000	1576345890	5290	5300	5300	5290	2006
449	20231110	123900	1565734140	5300	5300	5300	5300	25
450	20231110	123800	1565601640	5300	5300	5300	5300	0
451	20231110	123700	1565601640	5300	5300	5300	5300	0
452	20231110	123600	1565601640	5300	5300	5300	5300	0
453	20231110	123500	1565601640	5300	5290	5300	5290	13
454	20231110	123400	1565532800	5300	5300	5300	5300	0
455	20231110	123300	1565532800	5300	5300	5300	5300	174
456	20231110	123200	1564610600	5300	5300	5300	5300	1021
457	20231110	123100	1559199300	5300	5300	5300	5300	123
458	20231110	123000	1558547400	5300	5300	5300	5300	6
459	20231110	122900	1558515600	5310	5310	5310	5310	0
460	20231110	122800	1558515600	5310	5310	5310	5310	4
461	20231110	122700	1558494360	5320	5310	5320	5310	6
462	20231110	122600	1558462490	5300	5300	5300	5300	9
463	20231110	122500	1558414790	5300	5300	5300	5300	6
464	20231110	122400	1558382990	5320	5320	5320	5320	7
465	20231110	122300	1558345750	5290	5300	5300	5290	586
466	20231110	122200	1555240010	5300	5300	5300	5300	1
467	20231110	122100	1555234710	5300	5350	5350	5300	8
468	20231110	122000	1555192260	5350	5350	5350	5350	57
469	20231110	121900	1554887310	5360	5360	5360	5360	0
470	20231110	121800	1554887310	5360	5360	5360	5360	0
471	20231110	121700	1554887310	5360	5360	5360	5360	0
472	20231110	121600	1554887310	5360	5350	5360	5350	320
473	20231110	121500	1553173090	5350	5340	5350	5340	150
474	20231110	121400	1552372000	5340	5340	5340	5340	1
475	20231110	121300	1552366660	5340	5310	5340	5300	4015
476	20231110	121200	1531085740	5320	5320	5320	5320	123
477	20231110	121100	1530431380	5320	5330	5330	5310	2661
478	20231110	121000	1516272050	5330	5330	5330	5330	3
479	20231110	120900	1516256060	5350	5350	5350	5350	4
480	20231110	120800	1516234660	5330	5330	5330	5330	0
481	20231110	120700	1516234660	5330	5330	5330	5330	6
482	20231110	120600	1516202680	5360	5360	5360	5360	0
483	20231110	120500	1516202680	5360	5340	5360	5340	117
484	20231110	120400	1515577800	5340	5340	5340	5340	6
485	20231110	120300	1515545760	5350	5350	5350	5350	0
486	20231110	120200	1515545760	5350	5350	5350	5350	2312
487	20231110	120100	1503176560	5370	5380	5380	5370	1414
488	20231110	120000	1495571360	5380	5390	5390	5380	143
489	20231110	115900	1494800600	5400	5390	5400	5380	39
490	20231110	115800	1494590370	5390	5390	5400	5390	91
491	20231110	115700	1494099440	5390	5380	5400	5380	125
492	20231110	115600	1493425360	5400	5410	5420	5400	503
493	20231110	115500	1490707630	5410	5410	5420	5380	3944
494	20231110	115400	1469415640	5420	5380	5420	5370	13052
495	20231110	115300	1398778430	5410	5390	5410	5380	1144
496	20231110	115200	1392619760	5390	5400	5410	5390	1902
497	20231110	115100	1382348430	5410	5410	5410	5400	267
498	20231110	115000	1380903970	5410	5400	5410	5400	146
499	20231110	114900	1380114120	5410	5390	5410	5390	409
500	20231110	114800	1377905390	5390	5400	5400	5380	1285
501	20231110	114700	1370990140	5400	5390	5400	5380	4332
502	20231110	114600	1347661930	5390	5390	5390	5390	160
503	20231110	114500	1346799530	5350	5380	5400	5350	1631
504	20231110	114400	1338023140	5380	5400	5400	5360	5001
505	20231110	114300	1311118380	5390	5380	5400	5380	1232
506	20231110	114200	1304488640	5380	5360	5380	5360	1638
507	20231110	114100	1295692010	5370	5370	5370	5350	135
508	20231110	114000	1294967430	5360	5360	5360	5360	114
509	20231110	113900	1294356390	5360	5360	5360	5350	138
510	20231110	113800	1293616720	5360	5350	5360	5350	126
511	20231110	113700	1292941370	5360	5340	5360	5330	845
512	20231110	113600	1288425550	5340	5350	5350	5330	160
513	20231110	113500	1287570660	5320	5330	5350	5320	133
514	20231110	113400	1286859940	5350	5350	5350	5300	5617
515	20231110	113300	1256819770	5360	5380	5380	5360	276
516	20231110	113200	1255337730	5370	5390	5390	5370	260
517	20231110	113100	1253938500	5390	5410	5410	5390	247
518	20231110	113000	1252602700	5410	5390	5420	5390	144
519	20231110	112900	1251824080	5390	5390	5390	5380	136
520	20231110	112800	1251091390	5390	5380	5390	5380	159
521	20231110	112700	1250234580	5380	5380	5380	5380	93
522	20231110	112600	1249734240	5380	5370	5390	5360	204
523	20231110	112500	1248637260	5390	5390	5390	5350	183
524	20231110	112400	1247652240	5390	5390	5390	5390	102
525	20231110	112300	1247102460	5390	5390	5420	5380	4598
526	20231110	112200	1222275320	5390	5350	5390	5350	5143
527	20231110	112100	1194608140	5350	5330	5350	5330	2293
528	20231110	112000	1182358320	5330	5310	5330	5310	648
529	20231110	111900	1178913260	5320	5320	5320	5310	206
530	20231110	111800	1177817690	5320	5320	5320	5320	60
531	20231110	111700	1177498490	5320	5300	5320	5300	222
532	20231110	111600	1176319520	5300	5300	5300	5300	176
533	20231110	111500	1175386720	5300	5300	5300	5300	89
534	20231110	111400	1174915020	5300	5300	5300	5300	126
535	20231110	111300	1174247220	5300	5310	5310	5300	198
536	20231110	111200	1173196570	5310	5300	5310	5300	336
537	20231110	111100	1171414110	5300	5300	5300	5300	1770
538	20231110	111000	1162033110	5310	5310	5310	5310	158
539	20231110	110900	1161194130	5310	5310	5310	5310	126
540	20231110	110800	1160525070	5330	5310	5330	5300	375
541	20231110	110700	1158532890	5330	5300	5330	5300	5814
542	20231110	110600	1127553670	5300	5300	5300	5300	684
543	20231110	110500	1123928470	5300	5330	5330	5300	5649
544	20231110	110400	1093975160	5340	5400	5400	5340	5320
545	20231110	110300	1065398600	5400	5410	5420	5400	2240
546	20231110	110200	1053301370	5440	5320	5440	5300	28634
547	20231110	110100	899772720	5320	5290	5320	5280	5899
548	20231110	110000	868438950	5300	5270	5300	5270	130
549	20231110	105900	867752830	5270	5280	5280	5270	367
550	20231110	105800	865815080	5270	5270	5270	5270	1000
551	20231110	105700	860545080	5260	5260	5260	5260	0
552	20231110	105600	860545080	5260	5260	5260	5260	198
553	20231110	105500	859503600	5250	5250	5250	5250	85
554	20231110	105400	859057350	5240	5240	5240	5240	0
555	20231110	105300	859057350	5240	5240	5240	5240	0
556	20231110	105200	859057350	5240	5240	5240	5240	0
557	20231110	105100	859057350	5240	5240	5240	5240	1000
558	20231110	105000	853817350	5290	5290	5290	5290	100
559	20231110	104900	853288350	5300	5250	5300	5250	50
560	20231110	104800	853024240	5220	5220	5220	5220	19
561	20231110	104700	852925060	5220	5230	5230	5220	2795
562	20231110	104600	838334380	5230	5230	5230	5230	1082
563	20231110	104500	832675520	5230	5230	5230	5230	16
564	20231110	104400	832591840	5230	5240	5240	5230	90
565	20231110	104300	832121130	5270	5270	5270	5270	50
566	20231110	104200	831857630	5270	5270	5270	5270	2000
567	20231110	104100	821317630	5270	5230	5270	5230	101
568	20231110	104000	820789360	5240	5240	5240	5240	0
569	20231110	103900	820789360	5240	5240	5240	5240	201
570	20231110	103800	819736120	5240	5240	5240	5240	0
571	20231110	103700	819736120	5240	5240	5250	5240	5551
572	20231110	103600	790623740	5250	5250	5250	5240	88
573	20231110	103500	790161760	5270	5270	5270	5270	4
574	20231110	103400	790140680	5250	5260	5260	5250	2183
575	20231110	103300	778678040	5270	5280	5300	5270	1022
576	20231110	103200	773281920	5290	5290	5290	5290	0
577	20231110	103100	773281920	5290	5290	5290	5290	5
578	20231110	103000	773255470	5270	5290	5290	5270	126
579	20231110	102900	772588990	5270	5280	5280	5270	3253
580	20231110	102800	755413250	5280	5290	5290	5280	470
581	20231110	102700	752927050	5280	5280	5280	5280	1797
582	20231110	102600	743438890	5280	5280	5280	5280	10
583	20231110	102500	743386090	5280	5280	5280	5280	0
584	20231110	102400	743386090	5280	5280	5280	5280	50
585	20231110	102300	743122090	5280	5280	5280	5280	0
586	20231110	102200	743122090	5280	5280	5280	5280	50
587	20231110	102100	742858090	5280	5280	5280	5280	101
588	20231110	102000	742324810	5280	5280	5280	5280	14
589	20231110	101900	742250890	5250	5250	5250	5250	1
590	20231110	101800	742245640	5250	5250	5250	5250	99
591	20231110	101700	741725890	5280	5280	5280	5280	0
592	20231110	101600	741725890	5280	5270	5280	5250	7543
593	20231110	101500	701911510	5280	5280	5280	5280	0
594	20231110	101400	701911510	5280	5280	5280	5280	2
595	20231110	101300	701900950	5280	5280	5280	5280	0
596	20231110	101200	701900950	5280	5280	5280	5280	0
597	20231110	101100	701900950	5280	5290	5290	5280	5192
598	20231110	101000	674436680	5280	5280	5280	5280	105
599	20231110	100900	673882280	5280	5280	5280	5280	100
600	20231110	100800	673354280	5280	5280	5280	5280	1
601	20231110	100700	673349000	5280	5290	5290	5280	903
602	20231110	100600	668581110	5290	5290	5290	5290	254
603	20231110	100500	667237450	5280	5290	5290	5280	628
604	20231110	100400	663917140	5300	5310	5310	5280	16689
605	20231110	100300	575762120	5340	5340	5340	5340	10
606	20231110	100200	575708720	5340	5340	5340	5340	481
607	20231110	100100	573140180	5340	5300	5340	5300	628
608	20231110	100000	569790860	5300	5300	5310	5300	1505
609	20231110	095900	561813370	5330	5300	5330	5300	1129
610	20231110	095800	555808260	5290	5290	5290	5290	33
611	20231110	095700	555633690	5290	5290	5290	5290	0
612	20231110	095600	555633690	5290	5290	5290	5290	333
613	20231110	095500	553872120	5290	5290	5290	5290	1
614	20231110	095400	553866830	5290	5290	5300	5290	81
615	20231110	095300	553437980	5300	5300	5300	5300	0
616	20231110	095200	553437980	5300	5290	5300	5290	189
617	20231110	095100	552437500	5280	5290	5290	5280	206
618	20231110	095000	551349290	5290	5290	5290	5290	2
619	20231110	094900	551338710	5280	5280	5320	5280	5347
620	20231110	094800	522906550	5280	5240	5280	5240	365
621	20231110	094700	520986920	5230	5230	5230	5230	306
622	20231110	094600	519386540	5230	5220	5230	5220	77
623	20231110	094500	518984590	5220	5220	5220	5220	0
624	20231110	094400	518984590	5220	5220	5220	5220	75
625	20231110	094300	518593090	5220	5200	5220	5200	1699
626	20231110	094200	509750760	5190	5180	5190	5180	1006
627	20231110	094100	504529630	5180	5190	5190	5180	331
628	20231110	094000	502813050	5190	5190	5190	5190	495
629	20231110	093900	500244000	5190	5170	5190	5170	523
630	20231110	093800	497529970	5190	5190	5190	5190	0
631	20231110	093700	497529970	5190	5180	5190	5180	331
632	20231110	093600	495815380	5190	5190	5190	5190	1501
633	20231110	093500	488025190	5180	5180	5180	5180	5
634	20231110	093400	487999290	5170	5170	5170	5170	4
635	20231110	093300	487978610	5170	5180	5180	5170	217
636	20231110	093200	486854720	5170	5190	5190	5170	725
637	20231110	093100	483095550	5190	5190	5190	5180	108
638	20231110	093000	482535200	5180	5180	5180	5180	49
639	20231110	092900	482281380	5180	5190	5190	5180	2489
640	20231110	092800	469388070	5180	5180	5180	5180	61
641	20231110	092700	469072090	5180	5190	5190	5180	1299
642	20231110	092600	462334020	5160	5180	5180	5150	1521
643	20231110	092500	454471610	5180	5220	5220	5170	8724
644	20231110	092400	409288770	5210	5210	5210	5210	0
645	20231110	092300	409288770	5210	5220	5220	5200	6133
646	20231110	092200	377368190	5230	5240	5240	5230	1674
647	20231110	092100	368613120	5240	5240	5250	5240	132
648	20231110	092000	367921400	5230	5240	5240	5220	234
649	20231110	091900	366697390	5240	5240	5290	5240	3222
650	20231110	091800	349664110	5250	5250	5250	5250	200
651	20231110	091700	348614110	5260	5260	5260	5260	485
652	20231110	091600	346063010	5260	5260	5260	5260	0
653	20231110	091500	346063010	5260	5320	5320	5240	2563
654	20231110	091400	332507160	5320	5330	5360	5320	3114
655	20231110	091300	315882910	5320	5260	5320	5260	5954
656	20231110	091200	284285950	5250	5240	5250	5240	1326
657	20231110	091100	277328200	5230	5210	5230	5210	2332
658	20231110	091000	265143680	5210	5200	5220	5170	6786
659	20231110	090900	229951590	5200	5230	5230	5200	3394
660	20231110	090800	212243330	5230	5260	5260	5230	1236
661	20231110	090700	205761850	5260	5260	5260	5260	279
662	20231110	090600	204294310	5250	5270	5270	5250	5070
663	20231110	090500	177646490	5270	5320	5330	5270	1072
664	20231110	090400	171944110	5270	5270	5320	5270	1967
665	20231110	090300	161574820	5240	5240	5240	5240	0
666	20231110	090200	161574820	5240	5230	5240	5150	23045
667	20231110	090100	41523250	5220	5290	5290	5210	6700
668	20231110	090000	6340950	5290	5350	5350	5290	1190