KissMeData/011230/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185500	979892045	3570	3570	3570	3570	4968
3	20231110	185400	979892045	3570	3570	3570	3570	0
4	20231110	185300	979892045	3570	3570	3570	3570	0
5	20231110	185200	979892045	3570	3570	3570	3570	0
6	20231110	185100	979892045	3570	3570	3570	3570	0
7	20231110	185000	979892045	3570	3570	3570	3570	0
8	20231110	184900	979892045	3570	3570	3570	3570	0
9	20231110	184800	979892045	3570	3570	3570	3570	0
10	20231110	184700	979892045	3570	3570	3570	3570	0
11	20231110	184600	979892045	3570	3570	3570	3570	0
12	20231110	184500	979892045	3570	3570	3570	3570	0
13	20231110	184400	979892045	3570	3570	3570	3570	0
14	20231110	184300	979892045	3570	3570	3570	3570	0
15	20231110	184200	979892045	3570	3570	3570	3570	0
16	20231110	184100	979892045	3570	3570	3570	3570	0
17	20231110	184000	979892045	3570	3570	3570	3570	0
18	20231110	183900	979892045	3570	3570	3570	3570	0
19	20231110	183800	979892045	3570	3570	3570	3570	0
20	20231110	183700	979892045	3570	3570	3570	3570	0
21	20231110	183600	979892045	3570	3570	3570	3570	0
22	20231110	183500	979892045	3570	3570	3570	3570	0
23	20231110	183400	979892045	3570	3570	3570	3570	0
24	20231110	183300	979892045	3570	3570	3570	3570	0
25	20231110	183200	979892045	3570	3570	3570	3570	0
26	20231110	183100	979892045	3570	3570	3570	3570	0
27	20231110	183000	979892045	3570	3570	3570	3570	0
28	20231110	182900	979892045	3570	3570	3570	3570	0
29	20231110	182800	979892045	3570	3570	3570	3570	0
30	20231110	182700	979892045	3570	3570	3570	3570	0
31	20231110	182600	979892045	3570	3570	3570	3570	0
32	20231110	182500	979892045	3570	3570	3570	3570	4968
33	20231110	182400	979892045	3570	3570	3570	3570	0
34	20231110	182300	979892045	3570	3570	3570	3570	0
35	20231110	182200	979892045	3570	3570	3570	3570	0
36	20231110	182100	979892045	3570	3570	3570	3570	0
37	20231110	182000	979892045	3570	3570	3570	3570	0
38	20231110	181900	979892045	3570	3570	3570	3570	0
39	20231110	181800	979892045	3570	3570	3570	3570	0
40	20231110	181700	979892045	3570	3570	3570	3570	0
41	20231110	181600	979892045	3570	3570	3570	3570	0
42	20231110	181500	979892045	3570	3570	3570	3570	0
43	20231110	181400	979892045	3570	3570	3570	3570	0
44	20231110	181300	979892045	3570	3570	3570	3570	0
45	20231110	181200	979892045	3570	3570	3570	3570	0
46	20231110	181100	979892045	3570	3570	3570	3570	0
47	20231110	181000	979892045	3570	3570	3570	3570	0
48	20231110	180900	979892045	3570	3570	3570	3570	0
49	20231110	180800	979892045	3570	3570	3570	3570	0
50	20231110	180700	979892045	3570	3570	3570	3570	0
51	20231110	180600	979892045	3570	3570	3570	3570	0
52	20231110	180500	979892045	3570	3570	3570	3570	0
53	20231110	180400	979892045	3570	3570	3570	3570	0
54	20231110	180300	979892045	3570	3570	3570	3570	0
55	20231110	180200	979892045	3570	3570	3570	3570	0
56	20231110	180100	979892045	3570	3570	3570	3570	0
57	20231110	180000	979892045	3570	3570	3570	3570	0
58	20231110	175900	979892045	3570	3570	3570	3570	0
59	20231110	175800	979892045	3570	3570	3570	3570	0
60	20231110	175700	979892045	3570	3570	3570	3570	0
61	20231110	175600	979892045	3570	3570	3570	3570	0
62	20231110	175500	979892045	3570	3570	3570	3570	4968
63	20231110	175400	979892045	3570	3570	3570	3570	0
64	20231110	175300	979892045	3570	3570	3570	3570	0
65	20231110	175200	979892045	3570	3570	3570	3570	0
66	20231110	175100	979892045	3570	3570	3570	3570	0
67	20231110	175000	979892045	3570	3570	3570	3570	0
68	20231110	174900	979892045	3570	3570	3570	3570	0
69	20231110	174800	979892045	3570	3570	3570	3570	0
70	20231110	174700	979892045	3570	3570	3570	3570	0
71	20231110	174600	979892045	3570	3570	3570	3570	0
72	20231110	174500	979892045	3570	3570	3570	3570	0
73	20231110	174400	979892045	3570	3570	3570	3570	0
74	20231110	174300	979892045	3570	3570	3570	3570	0
75	20231110	174200	979892045	3570	3570	3570	3570	0
76	20231110	174100	979892045	3570	3570	3570	3570	0
77	20231110	174000	979892045	3570	3570	3570	3570	0
78	20231110	173900	979892045	3570	3570	3570	3570	0
79	20231110	173800	979892045	3570	3570	3570	3570	0
80	20231110	173700	979892045	3570	3570	3570	3570	0
81	20231110	173600	979892045	3570	3570	3570	3570	0
82	20231110	173500	979892045	3570	3570	3570	3570	0
83	20231110	173400	979892045	3570	3570	3570	3570	0
84	20231110	173300	979892045	3570	3570	3570	3570	0
85	20231110	173200	979892045	3570	3570	3570	3570	0
86	20231110	173100	979892045	3570	3570	3570	3570	0
87	20231110	173000	979892045	3570	3570	3570	3570	0
88	20231110	172900	979892045	3570	3570	3570	3570	0
89	20231110	172800	979892045	3570	3570	3570	3570	0
90	20231110	172700	979892045	3570	3570	3570	3570	0
91	20231110	172600	979892045	3570	3570	3570	3570	0
92	20231110	172500	979892045	3570	3570	3570	3570	4968
93	20231110	172400	979892045	3570	3570	3570	3570	0
94	20231110	172300	979892045	3570	3570	3570	3570	0
95	20231110	172200	979892045	3570	3570	3570	3570	0
96	20231110	172100	979892045	3570	3570	3570	3570	0
97	20231110	172000	979892045	3570	3570	3570	3570	0
98	20231110	171900	979892045	3570	3570	3570	3570	0
99	20231110	171800	979892045	3570	3570	3570	3570	0
100	20231110	171700	979892045	3570	3570	3570	3570	0
101	20231110	171600	979892045	3570	3570	3570	3570	0
102	20231110	171500	979892045	3570	3570	3570	3570	0
103	20231110	171400	979892045	3570	3570	3570	3570	0
104	20231110	171300	979892045	3570	3570	3570	3570	0
105	20231110	171200	979892045	3570	3570	3570	3570	0
106	20231110	171100	979892045	3570	3570	3570	3570	0
107	20231110	171000	979892045	3570	3570	3570	3570	0
108	20231110	170900	979892045	3570	3570	3570	3570	0
109	20231110	170800	979892045	3570	3570	3570	3570	0
110	20231110	170700	979892045	3570	3570	3570	3570	0
111	20231110	170600	979892045	3570	3570	3570	3570	0
112	20231110	170500	979892045	3570	3570	3570	3570	0
113	20231110	170400	979892045	3570	3570	3570	3570	0
114	20231110	170300	979892045	3570	3570	3570	3570	0
115	20231110	170200	979892045	3570	3570	3570	3570	0
116	20231110	170100	979892045	3570	3570	3570	3570	0
117	20231110	170000	979892045	3570	3570	3570	3570	0
118	20231110	165900	979892045	3570	3570	3570	3570	0
119	20231110	165800	979892045	3570	3570	3570	3570	0
120	20231110	165700	979892045	3570	3570	3570	3570	0
121	20231110	165600	979892045	3570	3570	3570	3570	0
122	20231110	165500	979892045	3570	3570	3570	3570	4968
123	20231110	165400	979892045	3570	3570	3570	3570	0
124	20231110	165300	979892045	3570	3570	3570	3570	0
125	20231110	165200	979892045	3570	3570	3570	3570	0
126	20231110	165100	979892045	3570	3570	3570	3570	0
127	20231110	165000	979892045	3570	3570	3570	3570	0
128	20231110	164900	979892045	3570	3570	3570	3570	0
129	20231110	164800	979892045	3570	3570	3570	3570	0
130	20231110	164700	979892045	3570	3570	3570	3570	0
131	20231110	164600	979892045	3570	3570	3570	3570	0
132	20231110	164500	979892045	3570	3570	3570	3570	0
133	20231110	164400	979892045	3570	3570	3570	3570	0
134	20231110	164300	979892045	3570	3570	3570	3570	0
135	20231110	164200	979892045	3570	3570	3570	3570	0
136	20231110	164100	979892045	3570	3570	3570	3570	0
137	20231110	164000	979892045	3570	3570	3570	3570	0
138	20231110	163900	979892045	3570	3570	3570	3570	0
139	20231110	163800	979892045	3570	3570	3570	3570	0
140	20231110	163700	979892045	3570	3570	3570	3570	0
141	20231110	163600	979892045	3570	3570	3570	3570	0
142	20231110	163500	979892045	3570	3570	3570	3570	0
143	20231110	163400	979892045	3570	3570	3570	3570	0
144	20231110	163300	979892045	3570	3570	3570	3570	0
145	20231110	163200	979892045	3570	3570	3570	3570	0
146	20231110	163100	979892045	3570	3570	3570	3570	0
147	20231110	163000	979892045	3570	3570	3570	3570	0
148	20231110	162900	979892045	3570	3570	3570	3570	0
149	20231110	162800	979892045	3570	3570	3570	3570	0
150	20231110	162700	979892045	3570	3570	3570	3570	0
151	20231110	162600	979892045	3570	3570	3570	3570	0
152	20231110	162500	979892045	3570	3570	3570	3570	4968
153	20231110	162400	979892045	3570	3570	3570	3570	0
154	20231110	162300	979892045	3570	3570	3570	3570	0
155	20231110	162200	979892045	3570	3570	3570	3570	0
156	20231110	162100	979892045	3570	3570	3570	3570	0
157	20231110	162000	979892045	3570	3570	3570	3570	0
158	20231110	161900	979892045	3570	3570	3570	3570	0
159	20231110	161800	979892045	3570	3570	3570	3570	0
160	20231110	161700	979892045	3570	3570	3570	3570	0
161	20231110	161600	979892045	3570	3570	3570	3570	0
162	20231110	161500	979892045	3570	3570	3570	3570	0
163	20231110	161400	979892045	3570	3570	3570	3570	0
164	20231110	161300	979892045	3570	3570	3570	3570	0
165	20231110	161200	979892045	3570	3570	3570	3570	0
166	20231110	161100	979892045	3570	3570	3570	3570	0
167	20231110	161000	979892045	3570	3570	3570	3570	0
168	20231110	160900	979892045	3570	3570	3570	3570	0
169	20231110	160800	979892045	3570	3570	3570	3570	0
170	20231110	160700	979892045	3570	3570	3570	3570	0
171	20231110	160600	979892045	3570	3570	3570	3570	0
172	20231110	160500	979892045	3570	3570	3570	3570	0
173	20231110	160400	979892045	3570	3570	3570	3570	0
174	20231110	160300	979892045	3570	3570	3570	3570	0
175	20231110	160200	979892045	3570	3570	3570	3570	0
176	20231110	160100	979892045	3570	3570	3570	3570	0
177	20231110	160000	979892045	3570	3570	3570	3570	0
178	20231110	155900	979892045	3570	3570	3570	3570	0
179	20231110	155800	979892045	3570	3570	3570	3570	0
180	20231110	155700	979892045	3570	3570	3570	3570	0
181	20231110	155600	979892045	3570	3570	3570	3570	0
182	20231110	155500	979892045	3570	3570	3570	3570	4968
183	20231110	155400	979892045	3570	3570	3570	3570	0
184	20231110	155300	979892045	3570	3570	3570	3570	0
185	20231110	155200	979892045	3570	3570	3570	3570	0
186	20231110	155100	979892045	3570	3570	3570	3570	0
187	20231110	155000	979892045	3570	3570	3570	3570	0
188	20231110	154900	979892045	3570	3570	3570	3570	0
189	20231110	154800	979892045	3570	3570	3570	3570	0
190	20231110	154700	979892045	3570	3570	3570	3570	0
191	20231110	154600	979892045	3570	3570	3570	3570	0
192	20231110	154500	979892045	3570	3570	3570	3570	0
193	20231110	154400	979892045	3570	3570	3570	3570	0
194	20231110	154300	979892045	3570	3570	3570	3570	0
195	20231110	154200	979892045	3570	3570	3570	3570	0
196	20231110	154100	979892045	3570	3570	3570	3570	0
197	20231110	154000	979892045	3570	3570	3570	3570	0
198	20231110	153900	979892045	3570	3570	3570	3570	0
199	20231110	153800	979892045	3570	3570	3570	3570	0
200	20231110	153700	979892045	3570	3570	3570	3570	0
201	20231110	153600	979892045	3570	3570	3570	3570	0
202	20231110	153500	979892045	3570	3570	3570	3570	0
203	20231110	153400	979892045	3570	3570	3570	3570	0
204	20231110	153300	979892045	3570	3570	3570	3570	0
205	20231110	153200	979892045	3570	3570	3570	3570	0
206	20231110	153100	979892045	3570	3570	3570	3570	0
207	20231110	153000	979892045	3570	3570	3570	3570	4968
208	20231110	152900	962156285	3600	3600	3600	3600	0
209	20231110	152800	962156285	3600	3600	3600	3600	0
210	20231110	152700	962156285	3600	3600	3600	3600	0
211	20231110	152600	962156285	3600	3600	3600	3600	0
212	20231110	152500	962156285	3600	3600	3600	3600	0
213	20231110	152400	962156285	3600	3600	3600	3600	0
214	20231110	152300	962156285	3600	3600	3600	3600	0
215	20231110	152200	962156285	3600	3600	3600	3600	0
216	20231110	152100	962156285	3600	3600	3600	3600	0
217	20231110	152000	962156285	3600	3600	3600	3600	0
218	20231110	151900	962156285	3600	3605	3605	3600	269
219	20231110	151800	961187055	3605	3610	3610	3605	679
220	20231110	151700	958737025	3610	3595	3615	3595	1005
221	20231110	151600	955119840	3595	3595	3595	3595	500
222	20231110	151500	953322340	3595	3595	3595	3595	174
223	20231110	151400	952696810	3600	3600	3600	3600	100
224	20231110	151300	952336810	3600	3590	3600	3590	1390
225	20231110	151200	947339710	3595	3590	3595	3590	122
226	20231110	151100	946901725	3590	3590	3590	3590	961
227	20231110	151000	943451735	3590	3595	3595	3590	1367
228	20231110	150900	938542245	3595	3575	3595	3570	1229
229	20231110	150800	934142805	3580	3580	3580	3580	91
230	20231110	150700	933817025	3570	3570	3570	3570	25
231	20231110	150600	933727775	3580	3580	3580	3580	1
232	20231110	150500	933724195	3570	3570	3570	3570	1
233	20231110	150400	933720625	3565	3565	3565	3565	0
234	20231110	150300	933720625	3565	3565	3565	3565	1289
235	20231110	150200	929125340	3565	3565	3565	3565	280
236	20231110	150100	928127140	3565	3575	3575	3565	3200
237	20231110	150000	916714000	3585	3585	3585	3585	55
238	20231110	145900	916516825	3590	3585	3590	3585	5
239	20231110	145800	916498895	3590	3590	3595	3590	731
240	20231110	145700	913874060	3585	3585	3585	3585	83
241	20231110	145600	913576505	3585	3570	3585	3570	3117
242	20231110	145500	902447060	3570	3570	3570	3570	50
243	20231110	145400	902268560	3570	3575	3590	3570	1054
244	20231110	145300	898500600	3575	3580	3580	3575	1820
245	20231110	145200	891990220	3580	3580	3580	3580	260
246	20231110	145100	891059420	3595	3595	3595	3595	0
247	20231110	145000	891059420	3595	3590	3595	3590	38
248	20231110	144900	890922860	3595	3595	3595	3595	31
249	20231110	144800	890811415	3595	3595	3595	3595	381
250	20231110	144700	889441720	3595	3600	3600	3585	1788
251	20231110	144600	883013855	3600	3590	3600	3590	287
252	20231110	144500	881983515	3590	3590	3590	3590	351
253	20231110	144400	880723425	3590	3590	3590	3590	0
254	20231110	144300	880723425	3590	3590	3590	3590	60
255	20231110	144200	880508025	3600	3600	3600	3600	79
256	20231110	144100	880223625	3585	3580	3585	3580	106
257	20231110	144000	879843645	3585	3585	3585	3585	10
258	20231110	143900	879807795	3585	3600	3600	3585	410
259	20231110	143800	878337810	3600	3585	3600	3585	326
260	20231110	143700	877168710	3585	3585	3585	3585	40
261	20231110	143600	877025310	3585	3605	3605	3585	238
262	20231110	143500	876168600	3590	3590	3590	3590	21
263	20231110	143400	876093210	3590	3590	3590	3590	0
264	20231110	143300	876093210	3590	3585	3590	3585	1100
265	20231110	143200	872145765	3585	3585	3585	3580	1018
266	20231110	143100	868500195	3580	3585	3585	3580	345
267	20231110	143000	867264780	3585	3590	3590	3585	8
268	20231110	142900	867236065	3590	3590	3590	3590	0
269	20231110	142800	867236065	3590	3590	3590	3590	226
270	20231110	142700	866424725	3605	3590	3610	3590	179
271	20231110	142600	865782060	3580	3600	3600	3580	3217
272	20231110	142500	854252560	3605	3620	3620	3605	677
273	20231110	142400	851811825	3625	3625	3625	3625	276
274	20231110	142300	850811325	3630	3630	3630	3630	0
275	20231110	142200	850811325	3630	3630	3630	3630	0
276	20231110	142100	850811325	3630	3620	3630	3605	158
277	20231110	142000	850239100	3620	3620	3620	3620	303
278	20231110	141900	849142240	3620	3610	3620	3610	2217
279	20231110	141800	841138640	3610	3610	3610	3610	3211
280	20231110	141700	829546930	3610	3610	3610	3610	30
281	20231110	141600	829438630	3610	3605	3610	3605	167
282	20231110	141500	828836590	3605	3605	3605	3605	310
283	20231110	141400	827719040	3605	3605	3605	3605	1
284	20231110	141300	827715435	3595	3595	3595	3595	43
285	20231110	141200	827560850	3600	3600	3600	3600	2757
286	20231110	141100	817635650	3605	3605	3605	3605	50
287	20231110	141000	817455400	3600	3600	3600	3600	0
288	20231110	140900	817455400	3600	3600	3600	3600	0
289	20231110	140800	817455400	3600	3600	3600	3600	20
290	20231110	140700	817383400	3600	3600	3600	3600	230
291	20231110	140600	816555400	3600	3600	3600	3600	931
292	20231110	140500	813203800	3605	3605	3605	3605	3
293	20231110	140400	813192985	3605	3605	3605	3605	2
294	20231110	140300	813185775	3600	3605	3605	3600	32
295	20231110	140200	813070495	3605	3605	3605	3605	3
296	20231110	140100	813059680	3605	3605	3605	3605	1
297	20231110	140000	813056075	3610	3610	3610	3610	0
298	20231110	135900	813056075	3610	3610	3610	3610	1
299	20231110	135800	813052465	3610	3610	3610	3610	142
300	20231110	135700	812539845	3610	3605	3610	3605	1000
301	20231110	135600	808929895	3595	3610	3610	3595	255
302	20231110	135500	808012345	3610	3610	3610	3610	100
303	20231110	135400	807651345	3610	3600	3610	3600	7972
304	20231110	135300	778909560	3585	3585	3585	3585	0
305	20231110	135200	778909560	3585	3585	3585	3585	0
306	20231110	135100	778909560	3585	3585	3585	3585	0
307	20231110	135000	778909560	3585	3585	3585	3585	0
308	20231110	134900	778909560	3585	3590	3600	3585	205
309	20231110	134800	778173955	3590	3590	3590	3590	0
310	20231110	134700	778173955	3590	3590	3590	3590	0
311	20231110	134600	778173955	3590	3595	3600	3590	607
312	20231110	134500	775991425	3600	3600	3600	3600	0
313	20231110	134400	775991425	3600	3600	3600	3600	0
314	20231110	134300	775991425	3600	3600	3600	3600	20
315	20231110	134200	775919425	3600	3600	3600	3600	20
316	20231110	134100	775847425	3600	3600	3600	3600	0
317	20231110	134000	775847425	3600	3600	3600	3595	6
318	20231110	133900	775825845	3595	3595	3595	3595	17
319	20231110	133800	775764730	3595	3595	3595	3595	334
320	20231110	133700	774564000	3595	3595	3595	3595	102
321	20231110	133600	774197310	3595	3595	3595	3595	0
322	20231110	133500	774197310	3595	3590	3595	3590	35
323	20231110	133400	774071510	3585	3585	3585	3585	0
324	20231110	133300	774071510	3585	3585	3585	3585	1
325	20231110	133200	774067925	3585	3585	3585	3585	0
326	20231110	133100	774067925	3585	3585	3585	3585	201
327	20231110	133000	773347340	3590	3590	3590	3590	10
328	20231110	132900	773311440	3595	3595	3595	3595	15
329	20231110	132800	773257515	3580	3580	3580	3580	0
330	20231110	132700	773257515	3580	3580	3580	3580	0
331	20231110	132600	773257515	3580	3580	3580	3580	0
332	20231110	132500	773257515	3580	3580	3580	3580	0
333	20231110	132400	773257515	3580	3580	3580	3580	0
334	20231110	132300	773257515	3580	3580	3580	3580	459
335	20231110	132200	771614295	3570	3570	3570	3570	5
336	20231110	132100	771596445	3570	3570	3570	3570	534
337	20231110	132000	769690065	3570	3570	3570	3570	1002
338	20231110	131900	766112925	3575	3580	3580	3575	3187
339	20231110	131800	754718075	3580	3585	3585	3580	2980
340	20231110	131700	744039150	3590	3595	3595	3590	30
341	20231110	131600	743931350	3590	3590	3590	3590	0
342	20231110	131500	743931350	3590	3590	3590	3590	0
343	20231110	131400	743931350	3590	3590	3590	3590	0
344	20231110	131300	743931350	3590	3590	3590	3590	146
345	20231110	131200	743407210	3600	3600	3600	3600	0
346	20231110	131100	743407210	3600	3595	3600	3595	151
347	20231110	131000	742864310	3590	3590	3590	3590	1116
348	20231110	130900	738857870	3595	3595	3595	3595	0
349	20231110	130800	738857870	3595	3595	3595	3595	324
350	20231110	130700	737693090	3600	3600	3600	3600	200
351	20231110	130600	736973090	3600	3600	3600	3600	10
352	20231110	130500	736937090	3610	3610	3610	3610	7
353	20231110	130400	736911820	3610	3610	3610	3610	12
354	20231110	130300	736868500	3605	3605	3605	3605	46
355	20231110	130200	736702670	3620	3620	3625	3620	31
356	20231110	130100	736590425	3625	3615	3625	3615	830
357	20231110	130000	733589265	3615	3615	3615	3615	300
358	20231110	125900	732504765	3625	3625	3625	3625	0
359	20231110	125800	732504765	3625	3600	3625	3600	1200
360	20231110	125700	728174745	3605	3600	3605	3600	13
361	20231110	125600	728127885	3610	3595	3610	3595	22
362	20231110	125500	728048615	3595	3610	3610	3595	961
363	20231110	125400	724589720	3615	3615	3615	3615	12
364	20231110	125300	724546340	3605	3605	3605	3605	200
365	20231110	125200	723825340	3615	3615	3615	3615	12
366	20231110	125100	723781960	3605	3605	3605	3605	0
367	20231110	125000	723781960	3605	3605	3605	3605	118
368	20231110	124900	723356570	3600	3600	3600	3600	200
369	20231110	124800	722636570	3595	3595	3595	3595	169
370	20231110	124700	722029015	3600	3600	3600	3600	46
371	20231110	124600	721863415	3605	3605	3605	3605	0
372	20231110	124500	721863415	3605	3605	3605	3605	0
373	20231110	124400	721863415	3605	3605	3605	3605	20
374	20231110	124300	721791315	3605	3605	3605	3605	3
375	20231110	124200	721780500	3595	3600	3600	3595	127
376	20231110	124100	721323930	3600	3600	3600	3600	24
377	20231110	124000	721237530	3600	3605	3605	3600	1004
378	20231110	123900	717623115	3605	3605	3615	3605	6
379	20231110	123800	717601475	3605	3605	3605	3605	191
380	20231110	123700	716912920	3620	3615	3620	3615	11
381	20231110	123600	716873150	3625	3610	3625	3610	126
382	20231110	123500	716417605	3620	3610	3620	3610	3102
383	20231110	123400	705191920	3600	3600	3600	3600	18
384	20231110	123300	705127120	3600	3600	3600	3600	0
385	20231110	123200	705127120	3600	3600	3600	3600	0
386	20231110	123100	705127120	3600	3600	3600	3600	145
387	20231110	123000	704605120	3600	3615	3615	3600	838
388	20231110	122900	701588305	3600	3600	3600	3600	0
389	20231110	122800	701588305	3600	3600	3600	3600	0
390	20231110	122700	701588305	3600	3620	3620	3600	200
391	20231110	122600	700868265	3600	3620	3625	3600	31
392	20231110	122500	700756060	3625	3625	3625	3625	0
393	20231110	122400	700756060	3625	3610	3625	3610	280
394	20231110	122300	699744885	3610	3610	3610	3610	40
395	20231110	122200	699600485	3620	3620	3620	3620	12
396	20231110	122100	699557045	3620	3615	3620	3615	2810
397	20231110	122000	689386295	3630	3630	3630	3630	0
398	20231110	121900	689386295	3630	3630	3630	3630	0
399	20231110	121800	689386295	3630	3620	3630	3620	32
400	20231110	121700	689270335	3620	3610	3625	3610	577
401	20231110	121600	687184050	3615	3605	3625	3605	858
402	20231110	121500	684076815	3605	3590	3605	3590	1493
403	20231110	121400	678710425	3590	3580	3590	3580	850
404	20231110	121300	675663425	3580	3580	3580	3580	704
405	20231110	121200	673143105	3585	3585	3585	3585	0
406	20231110	121100	673143105	3585	3570	3585	3570	268
407	20231110	121000	672184845	3585	3585	3585	3585	167
408	20231110	120900	671586150	3590	3565	3590	3565	1211
409	20231110	120800	667243235	3565	3565	3565	3565	6
410	20231110	120700	667221845	3560	3565	3565	3560	60
411	20231110	120600	667008195	3565	3555	3565	3555	305
412	20231110	120500	665923870	3560	3560	3560	3560	201
413	20231110	120400	665208310	3560	3560	3560	3560	100
414	20231110	120300	664852310	3560	3565	3565	3560	309
415	20231110	120200	663752020	3560	3560	3560	3560	109
416	20231110	120100	663363980	3560	3560	3565	3560	1346
417	20231110	120000	658572170	3565	3565	3565	3565	198
418	20231110	115900	657866300	3565	3565	3565	3565	56
419	20231110	115800	657666660	3565	3565	3565	3565	1
420	20231110	115700	657663095	3565	3565	3565	3565	2
421	20231110	115600	657655965	3575	3565	3575	3560	1029
422	20231110	115500	653992570	3565	3565	3565	3565	83
423	20231110	115400	653696675	3565	3570	3570	3560	413
424	20231110	115300	652225910	3570	3570	3570	3570	719
425	20231110	115200	649659080	3575	3570	3575	3570	244
426	20231110	115100	648787780	3570	3570	3570	3570	33
427	20231110	115000	648669970	3575	3575	3575	3575	0
428	20231110	114900	648669970	3575	3575	3575	3575	2
429	20231110	114800	648662820	3570	3570	3570	3570	7
430	20231110	114700	648637830	3575	3580	3580	3575	37
431	20231110	114600	648505545	3585	3585	3585	3585	0
432	20231110	114500	648505545	3585	3585	3585	3585	100
433	20231110	114400	648147045	3570	3570	3570	3570	480
434	20231110	114300	646433445	3570	3570	3570	3565	687
435	20231110	114200	643984245	3570	3570	3570	3570	406
436	20231110	114100	642534825	3570	3575	3575	3565	2436
437	20231110	114000	633835600	3585	3585	3585	3585	20
438	20231110	113900	633763900	3585	3585	3585	3585	0
439	20231110	113800	633763900	3585	3585	3585	3585	126
440	20231110	113700	633312190	3585	3575	3585	3575	118
441	20231110	113600	632889580	3575	3575	3575	3575	0
442	20231110	113500	632889580	3575	3575	3575	3575	411
443	20231110	113400	631420255	3575	3585	3585	3575	135
444	20231110	113300	630937580	3570	3570	3570	3570	0
445	20231110	113200	630937580	3570	3580	3580	3570	940
446	20231110	113100	627577760	3580	3580	3580	3580	71
447	20231110	113000	627323580	3580	3575	3580	3575	452
448	20231110	112900	625707280	3575	3575	3575	3575	127
449	20231110	112800	625253255	3575	3580	3580	3575	601
450	20231110	112700	623103805	3565	3565	3565	3565	0
451	20231110	112600	623103805	3565	3565	3565	3565	0
452	20231110	112500	623103805	3565	3565	3565	3565	224
453	20231110	112400	622305245	3565	3565	3565	3565	146
454	20231110	112300	621784755	3560	3570	3570	3560	609
455	20231110	112200	619614335	3570	3600	3600	3555	7553
456	20231110	112100	592642395	3595	3590	3595	3590	54
457	20231110	112000	592448530	3590	3590	3590	3590	80
458	20231110	111900	592161330	3590	3590	3590	3590	0
459	20231110	111800	592161330	3590	3590	3590	3590	0
460	20231110	111700	592161330	3590	3595	3595	3590	100
461	20231110	111600	591802310	3590	3595	3595	3590	79
462	20231110	111500	591518670	3590	3590	3590	3590	76
463	20231110	111400	591245830	3590	3590	3590	3590	496
464	20231110	111300	589465190	3590	3590	3590	3590	22
465	20231110	111200	589386210	3590	3590	3590	3590	202
466	20231110	111100	588661030	3590	3590	3595	3590	151
467	20231110	111000	588118890	3590	3590	3590	3590	0
468	20231110	110900	588118890	3590	3590	3590	3590	0
469	20231110	110800	588118890	3590	3605	3610	3590	121
470	20231110	110700	587682545	3610	3610	3610	3610	0
471	20231110	110600	587682545	3610	3610	3610	3610	0
472	20231110	110500	587682545	3610	3610	3610	3610	0
473	20231110	110400	587682545	3610	3610	3610	3610	0
474	20231110	110300	587682545	3610	3600	3610	3600	1580
475	20231110	110200	581994535	3590	3595	3595	3590	801
476	20231110	110100	579118685	3600	3600	3600	3600	55
477	20231110	110000	578920685	3595	3595	3595	3595	1
478	20231110	105900	578917090	3590	3590	3590	3590	0
479	20231110	105800	578917090	3590	3590	3590	3590	1
480	20231110	105700	578913500	3580	3585	3585	3580	3070
481	20231110	105600	567920370	3600	3600	3600	3600	109
482	20231110	105500	567527970	3585	3595	3595	3585	24
483	20231110	105400	567441845	3595	3600	3600	3595	204
484	20231110	105300	566707555	3600	3600	3600	3600	11
485	20231110	105200	566667955	3600	3595	3600	3595	28
486	20231110	105100	566567180	3585	3585	3585	3585	209
487	20231110	105000	565817915	3585	3585	3585	3585	535
488	20231110	104900	563899940	3580	3585	3585	3580	34
489	20231110	104800	563778080	3580	3585	3585	3580	609
490	20231110	104700	561596315	3585	3585	3585	3585	10
491	20231110	104600	561560465	3580	3580	3580	3580	50
492	20231110	104500	561381465	3585	3585	3585	3585	27
493	20231110	104400	561284670	3585	3585	3585	3585	10
494	20231110	104300	561248820	3580	3580	3580	3580	101
495	20231110	104200	560887240	3585	3590	3590	3585	206
496	20231110	104100	560148320	3590	3590	3590	3590	30
497	20231110	104000	560040620	3600	3600	3600	3600	1
498	20231110	103900	560037020	3580	3580	3580	3580	0
499	20231110	103800	560037020	3580	3580	3580	3580	1948
500	20231110	103700	553063180	3595	3580	3595	3575	645
501	20231110	103600	550749745	3580	3580	3580	3580	13
502	20231110	103500	550703205	3580	3585	3585	3580	1337
503	20231110	103400	545916645	3580	3590	3590	3580	1590
504	20231110	103300	540221045	3590	3590	3590	3590	791
505	20231110	103200	537381355	3590	3600	3600	3590	3398
506	20231110	103100	525170200	3595	3595	3595	3595	63
507	20231110	103000	524943715	3595	3595	3595	3595	1110
508	20231110	102900	520953265	3595	3595	3595	3595	0
509	20231110	102800	520953265	3595	3595	3595	3595	2
510	20231110	102700	520946075	3595	3595	3595	3595	207
511	20231110	102600	520201910	3600	3600	3600	3600	5
512	20231110	102500	520183910	3595	3595	3600	3595	43
513	20231110	102400	520029320	3595	3595	3595	3595	131
514	20231110	102300	519558375	3595	3600	3600	3595	33
515	20231110	102200	519439730	3600	3600	3600	3600	34
516	20231110	102100	519317330	3600	3600	3600	3595	1403
517	20231110	102000	514271895	3600	3615	3615	3600	1746
518	20231110	101900	507984795	3615	3610	3615	3610	515
519	20231110	101800	506125165	3610	3615	3615	3610	700
520	20231110	101700	503595665	3615	3615	3615	3615	0
521	20231110	101600	503595665	3615	3605	3615	3605	62
522	20231110	101500	503371640	3610	3610	3610	3610	20
523	20231110	101400	503299440	3605	3610	3610	3605	531
524	20231110	101300	501385080	3610	3620	3620	3610	169
525	20231110	101200	500774480	3620	3620	3620	3615	350
526	20231110	101100	499507680	3620	3615	3625	3615	265
527	20231110	101000	498548975	3615	3605	3615	3605	251
528	20231110	100900	497642620	3605	3605	3605	3605	184
529	20231110	100800	496979300	3605	3610	3610	3605	600
530	20231110	100700	494814430	3615	3615	3615	3615	90
531	20231110	100600	494489080	3625	3620	3625	3620	103
532	20231110	100500	494116205	3610	3620	3625	3610	665
533	20231110	100400	491714495	3620	3610	3620	3610	421
534	20231110	100300	490194560	3620	3620	3620	3620	70
535	20231110	100200	489941160	3625	3625	3635	3625	1163
536	20231110	100100	485725235	3605	3625	3625	3605	2168
537	20231110	100000	477905775	3625	3620	3625	3620	109
538	20231110	095900	477511025	3620	3615	3620	3615	80
539	20231110	095800	477221520	3615	3620	3620	3615	42
540	20231110	095700	477069510	3620	3625	3625	3605	136
541	20231110	095600	476576705	3625	3610	3625	3610	175
542	20231110	095500	475944775	3610	3600	3610	3600	9112
543	20231110	095400	443090615	3605	3605	3605	3605	6
544	20231110	095300	443068985	3585	3580	3585	3580	465
545	20231110	095200	441404010	3600	3575	3600	3575	1162
546	20231110	095100	437243825	3575	3575	3575	3575	123
547	20231110	095000	436804100	3575	3580	3580	3575	340
548	20231110	094900	435587925	3580	3585	3585	3575	259
549	20231110	094800	434660840	3585	3585	3585	3585	225
550	20231110	094700	433854215	3585	3575	3585	3575	719
551	20231110	094600	431282980	3575	3585	3585	3575	4032
552	20231110	094500	416851695	3585	3585	3585	3580	2906
553	20231110	094400	406444475	3580	3585	3585	3580	2143
554	20231110	094300	398771535	3580	3590	3590	3580	5955
555	20231110	094200	377417335	3600	3600	3600	3595	4426
556	20231110	094100	361495225	3605	3605	3605	3600	7484
557	20231110	094000	334552755	3605	3605	3605	3605	505
558	20231110	093900	332732230	3605	3600	3605	3600	445
559	20231110	093800	331130210	3605	3605	3605	3605	215
560	20231110	093700	330355135	3605	3605	3605	3600	586
561	20231110	093600	328245240	3605	3615	3615	3600	1913
562	20231110	093500	321347480	3610	3610	3610	3605	820
563	20231110	093400	318387295	3625	3620	3625	3620	203
564	20231110	093300	317651540	3625	3635	3635	3625	706
565	20231110	093200	315091290	3635	3635	3635	3625	14
566	20231110	093100	315040500	3625	3635	3635	3625	643
567	20231110	093000	312709265	3625	3615	3625	3615	662
568	20231110	092900	310311565	3620	3615	3620	3600	2829
569	20231110	092800	300089040	3615	3600	3615	3600	361
570	20231110	092700	298785465	3595	3600	3610	3595	2974
571	20231110	092600	288079115	3595	3600	3600	3595	124
572	20231110	092500	287632965	3600	3605	3605	3600	1758
573	20231110	092400	281301215	3605	3605	3610	3605	352
574	20231110	092300	280030910	3605	3590	3605	3590	667
575	20231110	092200	277632820	3585	3590	3600	3585	632
576	20231110	092100	275363855	3595	3595	3595	3595	198
577	20231110	092000	274652045	3600	3595	3620	3580	6095
578	20231110	091900	252771305	3595	3600	3600	3595	223
579	20231110	091800	251969560	3595	3595	3600	3595	1444
580	20231110	091700	246771705	3595	3595	3600	3590	1259
581	20231110	091600	242250040	3590	3595	3595	3590	1171
582	20231110	091500	238043325	3595	3605	3605	3595	4854
583	20231110	091400	220571660	3605	3605	3620	3600	740
584	20231110	091300	217905350	3600	3620	3620	3600	2748
585	20231110	091200	208006725	3620	3625	3635	3605	1160
586	20231110	091100	203797525	3625	3600	3625	3595	2097
587	20231110	091000	196235140	3600	3600	3600	3595	125
588	20231110	090900	195785750	3600	3580	3605	3570	2429
589	20231110	090800	187104260	3580	3595	3610	3580	14322
590	20231110	090700	135791605	3590	3590	3595	3585	5471
591	20231110	090600	116171715	3585	3615	3615	3585	1732
592	20231110	090500	109953155	3615	3590	3615	3585	1076
593	20231110	090400	106087475	3590	3610	3610	3590	2657
594	20231110	090300	96519310	3620	3590	3620	3590	1241
595	20231110	090200	92056720	3590	3590	3595	3585	7448
596	20231110	090100	65298360	3595	3580	3595	3580	1770
597	20231110	090000	58951165	3580	3640	3650	3580	16286