KissMeData/166480/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202400	188382000	5850	5850	5850	5850	153
3	20231110	202300	188382000	5850	5850	5850	5850	0
4	20231110	202200	188382000	5850	5850	5850	5850	0
5	20231110	202100	188382000	5850	5850	5850	5850	0
6	20231110	202000	188382000	5850	5850	5850	5850	0
7	20231110	201900	188382000	5850	5850	5850	5850	0
8	20231110	201800	188382000	5850	5850	5850	5850	0
9	20231110	201700	188382000	5850	5850	5850	5850	0
10	20231110	201600	188382000	5850	5850	5850	5850	0
11	20231110	201500	188382000	5850	5850	5850	5850	0
12	20231110	201400	188382000	5850	5850	5850	5850	0
13	20231110	201300	188382000	5850	5850	5850	5850	0
14	20231110	201200	188382000	5850	5850	5850	5850	0
15	20231110	201100	188382000	5850	5850	5850	5850	0
16	20231110	201000	188382000	5850	5850	5850	5850	0
17	20231110	200900	188382000	5850	5850	5850	5850	0
18	20231110	200800	188382000	5850	5850	5850	5850	0
19	20231110	200700	188382000	5850	5850	5850	5850	0
20	20231110	200600	188382000	5850	5850	5850	5850	0
21	20231110	200500	188382000	5850	5850	5850	5850	0
22	20231110	200400	188382000	5850	5850	5850	5850	0
23	20231110	200300	188382000	5850	5850	5850	5850	0
24	20231110	200200	188382000	5850	5850	5850	5850	0
25	20231110	200100	188382000	5850	5850	5850	5850	0
26	20231110	200000	188382000	5850	5850	5850	5850	0
27	20231110	195900	188382000	5850	5850	5850	5850	0
28	20231110	195800	188382000	5850	5850	5850	5850	0
29	20231110	195700	188382000	5850	5850	5850	5850	0
30	20231110	195600	188382000	5850	5850	5850	5850	0
31	20231110	195500	188382000	5850	5850	5850	5850	0
32	20231110	195400	188382000	5850	5850	5850	5850	153
33	20231110	195300	188382000	5850	5850	5850	5850	0
34	20231110	195200	188382000	5850	5850	5850	5850	0
35	20231110	195100	188382000	5850	5850	5850	5850	0
36	20231110	195000	188382000	5850	5850	5850	5850	0
37	20231110	194900	188382000	5850	5850	5850	5850	0
38	20231110	194800	188382000	5850	5850	5850	5850	0
39	20231110	194700	188382000	5850	5850	5850	5850	0
40	20231110	194600	188382000	5850	5850	5850	5850	0
41	20231110	194500	188382000	5850	5850	5850	5850	0
42	20231110	194400	188382000	5850	5850	5850	5850	0
43	20231110	194300	188382000	5850	5850	5850	5850	0
44	20231110	194200	188382000	5850	5850	5850	5850	0
45	20231110	194100	188382000	5850	5850	5850	5850	0
46	20231110	194000	188382000	5850	5850	5850	5850	0
47	20231110	193900	188382000	5850	5850	5850	5850	0
48	20231110	193800	188382000	5850	5850	5850	5850	0
49	20231110	193700	188382000	5850	5850	5850	5850	0
50	20231110	193600	188382000	5850	5850	5850	5850	0
51	20231110	193500	188382000	5850	5850	5850	5850	0
52	20231110	193400	188382000	5850	5850	5850	5850	0
53	20231110	193300	188382000	5850	5850	5850	5850	0
54	20231110	193200	188382000	5850	5850	5850	5850	0
55	20231110	193100	188382000	5850	5850	5850	5850	0
56	20231110	193000	188382000	5850	5850	5850	5850	0
57	20231110	192900	188382000	5850	5850	5850	5850	0
58	20231110	192800	188382000	5850	5850	5850	5850	0
59	20231110	192700	188382000	5850	5850	5850	5850	0
60	20231110	192600	188382000	5850	5850	5850	5850	0
61	20231110	192500	188382000	5850	5850	5850	5850	0
62	20231110	192400	188382000	5850	5850	5850	5850	153
63	20231110	192300	188382000	5850	5850	5850	5850	0
64	20231110	192200	188382000	5850	5850	5850	5850	0
65	20231110	192100	188382000	5850	5850	5850	5850	0
66	20231110	192000	188382000	5850	5850	5850	5850	0
67	20231110	191900	188382000	5850	5850	5850	5850	0
68	20231110	191800	188382000	5850	5850	5850	5850	0
69	20231110	191700	188382000	5850	5850	5850	5850	0
70	20231110	191600	188382000	5850	5850	5850	5850	0
71	20231110	191500	188382000	5850	5850	5850	5850	0
72	20231110	191400	188382000	5850	5850	5850	5850	0
73	20231110	191300	188382000	5850	5850	5850	5850	0
74	20231110	191200	188382000	5850	5850	5850	5850	0
75	20231110	191100	188382000	5850	5850	5850	5850	0
76	20231110	191000	188382000	5850	5850	5850	5850	0
77	20231110	190900	188382000	5850	5850	5850	5850	0
78	20231110	190800	188382000	5850	5850	5850	5850	0
79	20231110	190700	188382000	5850	5850	5850	5850	0
80	20231110	190600	188382000	5850	5850	5850	5850	0
81	20231110	190500	188382000	5850	5850	5850	5850	0
82	20231110	190400	188382000	5850	5850	5850	5850	0
83	20231110	190300	188382000	5850	5850	5850	5850	0
84	20231110	190200	188382000	5850	5850	5850	5850	0
85	20231110	190100	188382000	5850	5850	5850	5850	0
86	20231110	190000	188382000	5850	5850	5850	5850	0
87	20231110	185900	188382000	5850	5850	5850	5850	0
88	20231110	185800	188382000	5850	5850	5850	5850	0
89	20231110	185700	188382000	5850	5850	5850	5850	0
90	20231110	185600	188382000	5850	5850	5850	5850	0
91	20231110	185500	188382000	5850	5850	5850	5850	0
92	20231110	185400	188382000	5850	5850	5850	5850	153
93	20231110	185300	188382000	5850	5850	5850	5850	0
94	20231110	185200	188382000	5850	5850	5850	5850	0
95	20231110	185100	188382000	5850	5850	5850	5850	0
96	20231110	185000	188382000	5850	5850	5850	5850	0
97	20231110	184900	188382000	5850	5850	5850	5850	0
98	20231110	184800	188382000	5850	5850	5850	5850	0
99	20231110	184700	188382000	5850	5850	5850	5850	0
100	20231110	184600	188382000	5850	5850	5850	5850	0
101	20231110	184500	188382000	5850	5850	5850	5850	0
102	20231110	184400	188382000	5850	5850	5850	5850	0
103	20231110	184300	188382000	5850	5850	5850	5850	0
104	20231110	184200	188382000	5850	5850	5850	5850	0
105	20231110	184100	188382000	5850	5850	5850	5850	0
106	20231110	184000	188382000	5850	5850	5850	5850	0
107	20231110	183900	188382000	5850	5850	5850	5850	0
108	20231110	183800	188382000	5850	5850	5850	5850	0
109	20231110	183700	188382000	5850	5850	5850	5850	0
110	20231110	183600	188382000	5850	5850	5850	5850	0
111	20231110	183500	188382000	5850	5850	5850	5850	0
112	20231110	183400	188382000	5850	5850	5850	5850	0
113	20231110	183300	188382000	5850	5850	5850	5850	0
114	20231110	183200	188382000	5850	5850	5850	5850	0
115	20231110	183100	188382000	5850	5850	5850	5850	0
116	20231110	183000	188382000	5850	5850	5850	5850	0
117	20231110	182900	188382000	5850	5850	5850	5850	0
118	20231110	182800	188382000	5850	5850	5850	5850	0
119	20231110	182700	188382000	5850	5850	5850	5850	0
120	20231110	182600	188382000	5850	5850	5850	5850	0
121	20231110	182500	188382000	5850	5850	5850	5850	0
122	20231110	182400	188382000	5850	5850	5850	5850	153
123	20231110	182300	188382000	5850	5850	5850	5850	0
124	20231110	182200	188382000	5850	5850	5850	5850	0
125	20231110	182100	188382000	5850	5850	5850	5850	0
126	20231110	182000	188382000	5850	5850	5850	5850	0
127	20231110	181900	188382000	5850	5850	5850	5850	0
128	20231110	181800	188382000	5850	5850	5850	5850	0
129	20231110	181700	188382000	5850	5850	5850	5850	0
130	20231110	181600	188382000	5850	5850	5850	5850	0
131	20231110	181500	188382000	5850	5850	5850	5850	0
132	20231110	181400	188382000	5850	5850	5850	5850	0
133	20231110	181300	188382000	5850	5850	5850	5850	0
134	20231110	181200	188382000	5850	5850	5850	5850	0
135	20231110	181100	188382000	5850	5850	5850	5850	0
136	20231110	181000	188382000	5850	5850	5850	5850	0
137	20231110	180900	188382000	5850	5850	5850	5850	0
138	20231110	180800	188382000	5850	5850	5850	5850	0
139	20231110	180700	188382000	5850	5850	5850	5850	0
140	20231110	180600	188382000	5850	5850	5850	5850	0
141	20231110	180500	188382000	5850	5850	5850	5850	0
142	20231110	180400	188382000	5850	5850	5850	5850	0
143	20231110	180300	188382000	5850	5850	5850	5850	0
144	20231110	180200	188382000	5850	5850	5850	5850	0
145	20231110	180100	188382000	5850	5850	5850	5850	0
146	20231110	180000	188382000	5850	5850	5850	5850	0
147	20231110	175900	188382000	5850	5850	5850	5850	0
148	20231110	175800	188382000	5850	5850	5850	5850	0
149	20231110	175700	188382000	5850	5850	5850	5850	0
150	20231110	175600	188382000	5850	5850	5850	5850	0
151	20231110	175500	188382000	5850	5850	5850	5850	0
152	20231110	175400	188382000	5850	5850	5850	5850	153
153	20231110	175300	188382000	5850	5850	5850	5850	0
154	20231110	175200	188382000	5850	5850	5850	5850	0
155	20231110	175100	188382000	5850	5850	5850	5850	0
156	20231110	175000	188382000	5850	5850	5850	5850	0
157	20231110	174900	188382000	5850	5850	5850	5850	0
158	20231110	174800	188382000	5850	5850	5850	5850	0
159	20231110	174700	188382000	5850	5850	5850	5850	0
160	20231110	174600	188382000	5850	5850	5850	5850	0
161	20231110	174500	188382000	5850	5850	5850	5850	0
162	20231110	174400	188382000	5850	5850	5850	5850	0
163	20231110	174300	188382000	5850	5850	5850	5850	0
164	20231110	174200	188382000	5850	5850	5850	5850	0
165	20231110	174100	188382000	5850	5850	5850	5850	0
166	20231110	174000	188382000	5850	5850	5850	5850	0
167	20231110	173900	188382000	5850	5850	5850	5850	0
168	20231110	173800	188382000	5850	5850	5850	5850	0
169	20231110	173700	188382000	5850	5850	5850	5850	0
170	20231110	173600	188382000	5850	5850	5850	5850	0
171	20231110	173500	188382000	5850	5850	5850	5850	0
172	20231110	173400	188382000	5850	5850	5850	5850	0
173	20231110	173300	188382000	5850	5850	5850	5850	0
174	20231110	173200	188382000	5850	5850	5850	5850	0
175	20231110	173100	188382000	5850	5850	5850	5850	0
176	20231110	173000	188382000	5850	5850	5850	5850	0
177	20231110	172900	188382000	5850	5850	5850	5850	0
178	20231110	172800	188382000	5850	5850	5850	5850	0
179	20231110	172700	188382000	5850	5850	5850	5850	0
180	20231110	172600	188382000	5850	5850	5850	5850	0
181	20231110	172500	188382000	5850	5850	5850	5850	0
182	20231110	172400	188382000	5850	5850	5850	5850	153
183	20231110	172300	188382000	5850	5850	5850	5850	0
184	20231110	172200	188382000	5850	5850	5850	5850	0
185	20231110	172100	188382000	5850	5850	5850	5850	0
186	20231110	172000	188382000	5850	5850	5850	5850	0
187	20231110	171900	188382000	5850	5850	5850	5850	0
188	20231110	171800	188382000	5850	5850	5850	5850	0
189	20231110	171700	188382000	5850	5850	5850	5850	0
190	20231110	171600	188382000	5850	5850	5850	5850	0
191	20231110	171500	188382000	5850	5850	5850	5850	0
192	20231110	171400	188382000	5850	5850	5850	5850	0
193	20231110	171300	188382000	5850	5850	5850	5850	0
194	20231110	171200	188382000	5850	5850	5850	5850	0
195	20231110	171100	188382000	5850	5850	5850	5850	0
196	20231110	171000	188382000	5850	5850	5850	5850	0
197	20231110	170900	188382000	5850	5850	5850	5850	0
198	20231110	170800	188382000	5850	5850	5850	5850	0
199	20231110	170700	188382000	5850	5850	5850	5850	0
200	20231110	170600	188382000	5850	5850	5850	5850	0
201	20231110	170500	188382000	5850	5850	5850	5850	0
202	20231110	170400	188382000	5850	5850	5850	5850	0
203	20231110	170300	188382000	5850	5850	5850	5850	0
204	20231110	170200	188382000	5850	5850	5850	5850	0
205	20231110	170100	188382000	5850	5850	5850	5850	0
206	20231110	170000	188382000	5850	5850	5850	5850	0
207	20231110	165900	188382000	5850	5850	5850	5850	0
208	20231110	165800	188382000	5850	5850	5850	5850	0
209	20231110	165700	188382000	5850	5850	5850	5850	0
210	20231110	165600	188382000	5850	5850	5850	5850	0
211	20231110	165500	188382000	5850	5850	5850	5850	0
212	20231110	165400	188382000	5850	5850	5850	5850	153
213	20231110	165300	188382000	5850	5850	5850	5850	0
214	20231110	165200	188382000	5850	5850	5850	5850	0
215	20231110	165100	188382000	5850	5850	5850	5850	0
216	20231110	165000	188382000	5850	5850	5850	5850	0
217	20231110	164900	188382000	5850	5850	5850	5850	0
218	20231110	164800	188382000	5850	5850	5850	5850	0
219	20231110	164700	188382000	5850	5850	5850	5850	0
220	20231110	164600	188382000	5850	5850	5850	5850	0
221	20231110	164500	188382000	5850	5850	5850	5850	0
222	20231110	164400	188382000	5850	5850	5850	5850	0
223	20231110	164300	188382000	5850	5850	5850	5850	0
224	20231110	164200	188382000	5850	5850	5850	5850	0
225	20231110	164100	188382000	5850	5850	5850	5850	0
226	20231110	164000	188382000	5850	5850	5850	5850	0
227	20231110	163900	188382000	5850	5850	5850	5850	0
228	20231110	163800	188382000	5850	5850	5850	5850	0
229	20231110	163700	188382000	5850	5850	5850	5850	0
230	20231110	163600	188382000	5850	5850	5850	5850	0
231	20231110	163500	188382000	5850	5850	5850	5850	0
232	20231110	163400	188382000	5850	5850	5850	5850	0
233	20231110	163300	188382000	5850	5850	5850	5850	0
234	20231110	163200	188382000	5850	5850	5850	5850	0
235	20231110	163100	188382000	5850	5850	5850	5850	0
236	20231110	163000	188382000	5850	5850	5850	5850	0
237	20231110	162900	188382000	5850	5850	5850	5850	0
238	20231110	162800	188382000	5850	5850	5850	5850	0
239	20231110	162700	188382000	5850	5850	5850	5850	0
240	20231110	162600	188382000	5850	5850	5850	5850	0
241	20231110	162500	188382000	5850	5850	5850	5850	0
242	20231110	162400	188382000	5850	5850	5850	5850	153
243	20231110	162300	188382000	5850	5850	5850	5850	0
244	20231110	162200	188382000	5850	5850	5850	5850	0
245	20231110	162100	188382000	5850	5850	5850	5850	0
246	20231110	162000	188382000	5850	5850	5850	5850	0
247	20231110	161900	188382000	5850	5850	5850	5850	0
248	20231110	161800	188382000	5850	5850	5850	5850	0
249	20231110	161700	188382000	5850	5850	5850	5850	0
250	20231110	161600	188382000	5850	5850	5850	5850	0
251	20231110	161500	188382000	5850	5850	5850	5850	0
252	20231110	161400	188382000	5850	5850	5850	5850	0
253	20231110	161300	188382000	5850	5850	5850	5850	0
254	20231110	161200	188382000	5850	5850	5850	5850	0
255	20231110	161100	188382000	5850	5850	5850	5850	0
256	20231110	161000	188382000	5850	5850	5850	5850	0
257	20231110	160900	188382000	5850	5850	5850	5850	0
258	20231110	160800	188382000	5850	5850	5850	5850	0
259	20231110	160700	188382000	5850	5850	5850	5850	0
260	20231110	160600	188382000	5850	5850	5850	5850	0
261	20231110	160500	188382000	5850	5850	5850	5850	0
262	20231110	160400	188382000	5850	5850	5850	5850	0
263	20231110	160300	188382000	5850	5850	5850	5850	0
264	20231110	160200	188382000	5850	5850	5850	5850	0
265	20231110	160100	188382000	5850	5850	5850	5850	0
266	20231110	160000	188382000	5850	5850	5850	5850	0
267	20231110	155900	188382000	5850	5850	5850	5850	0
268	20231110	155800	188382000	5850	5850	5850	5850	0
269	20231110	155700	188382000	5850	5850	5850	5850	0
270	20231110	155600	188382000	5850	5850	5850	5850	0
271	20231110	155500	188382000	5850	5850	5850	5850	0
272	20231110	155400	188382000	5850	5850	5850	5850	153
273	20231110	155300	188382000	5850	5850	5850	5850	0
274	20231110	155200	188382000	5850	5850	5850	5850	0
275	20231110	155100	188382000	5850	5850	5850	5850	0
276	20231110	155000	188382000	5850	5850	5850	5850	0
277	20231110	154900	188382000	5850	5850	5850	5850	0
278	20231110	154800	188382000	5850	5850	5850	5850	0
279	20231110	154700	188382000	5850	5850	5850	5850	0
280	20231110	154600	188382000	5850	5850	5850	5850	0
281	20231110	154500	188382000	5850	5850	5850	5850	0
282	20231110	154400	188382000	5850	5850	5850	5850	0
283	20231110	154300	188382000	5850	5850	5850	5850	0
284	20231110	154200	188382000	5850	5850	5850	5850	0
285	20231110	154100	188382000	5850	5850	5850	5850	0
286	20231110	154000	188382000	5850	5850	5850	5850	0
287	20231110	153900	188382000	5850	5850	5850	5850	0
288	20231110	153800	188382000	5850	5850	5850	5850	0
289	20231110	153700	188382000	5850	5850	5850	5850	0
290	20231110	153600	188382000	5850	5850	5850	5850	0
291	20231110	153500	188382000	5850	5850	5850	5850	0
292	20231110	153400	188382000	5850	5850	5850	5850	0
293	20231110	153300	188382000	5850	5850	5850	5850	0
294	20231110	153200	188382000	5850	5850	5850	5850	0
295	20231110	153100	188382000	5850	5850	5850	5850	0
296	20231110	153000	188382000	5850	5850	5850	5850	153
297	20231110	152900	187486950	5850	5850	5850	5850	0
298	20231110	152800	187486950	5850	5850	5850	5850	0
299	20231110	152700	187486950	5850	5850	5850	5850	0
300	20231110	152600	187486950	5850	5850	5850	5850	0
301	20231110	152500	187486950	5850	5850	5850	5850	0
302	20231110	152400	187486950	5850	5850	5850	5850	0
303	20231110	152300	187486950	5850	5850	5850	5850	0
304	20231110	152200	187486950	5850	5850	5850	5850	0
305	20231110	152100	187486950	5850	5850	5850	5850	0
306	20231110	152000	187486950	5850	5850	5850	5850	0
307	20231110	151900	187486950	5850	5840	5850	5840	2
308	20231110	151800	187475260	5850	5850	5850	5850	1
309	20231110	151700	187469410	5820	5840	5850	5820	1088
310	20231110	151600	181107750	5850	5850	5850	5850	1
311	20231110	151500	181101900	5850	5850	5850	5850	1
312	20231110	151400	181096050	5820	5830	5830	5820	90
313	20231110	151300	180571420	5830	5830	5830	5830	0
314	20231110	151200	180571420	5830	5830	5830	5820	82
315	20231110	151100	180093410	5830	5830	5830	5830	33
316	20231110	151000	179901020	5870	5870	5870	5870	0
317	20231110	150900	179901020	5870	5870	5870	5870	0
318	20231110	150800	179901020	5870	5870	5870	5870	0
319	20231110	150700	179901020	5870	5830	5870	5830	2
320	20231110	150600	179889320	5830	5830	5830	5830	0
321	20231110	150500	179889320	5830	5830	5830	5830	0
322	20231110	150400	179889320	5830	5830	5830	5830	5
323	20231110	150300	179860170	5830	5830	5830	5830	0
324	20231110	150200	179860170	5830	5830	5830	5830	0
325	20231110	150100	179860170	5830	5850	5850	5830	1345
326	20231110	150000	171993080	5860	5850	5860	5850	45
327	20231110	145900	171729450	5840	5840	5840	5840	0
328	20231110	145800	171729450	5840	5800	5840	5800	2
329	20231110	145700	171717810	5840	5840	5840	5800	1095
330	20231110	145600	165356830	5840	5840	5840	5840	0
331	20231110	145500	165356830	5840	5820	5840	5820	164
332	20231110	145400	164402330	5820	5830	5830	5820	131
333	20231110	145300	163638710	5830	5820	5830	5820	11
334	20231110	145200	163574680	5820	5830	5830	5820	87
335	20231110	145100	163067540	5830	5830	5830	5830	1
336	20231110	145000	163061710	5830	5830	5830	5830	0
337	20231110	144900	163061710	5830	5830	5830	5830	6
338	20231110	144800	163026730	5820	5820	5820	5820	60
339	20231110	144700	162677530	5840	5840	5840	5840	0
340	20231110	144600	162677530	5840	5840	5840	5840	0
341	20231110	144500	162677530	5840	5840	5840	5840	0
342	20231110	144400	162677530	5840	5840	5840	5840	0
343	20231110	144300	162677530	5840	5840	5840	5840	0
344	20231110	144200	162677530	5840	5840	5840	5840	1
345	20231110	144100	162671690	5820	5830	5840	5820	407
346	20231110	144000	160297410	5840	5840	5840	5840	274
347	20231110	143900	158697250	5810	5810	5810	5810	0
348	20231110	143800	158697250	5810	5810	5810	5810	1
349	20231110	143700	158691440	5810	5820	5820	5810	498
350	20231110	143600	155793150	5840	5840	5840	5840	1
351	20231110	143500	155787310	5820	5820	5820	5820	0
352	20231110	143400	155787310	5820	5820	5820	5820	4
353	20231110	143300	155764030	5820	5820	5820	5820	1
354	20231110	143200	155758210	5840	5840	5840	5840	0
355	20231110	143100	155758210	5840	5830	5840	5830	10
356	20231110	143000	155699900	5830	5840	5840	5830	21
357	20231110	142900	155577460	5840	5840	5840	5840	1
358	20231110	142800	155571620	5870	5860	5870	5860	100
359	20231110	142700	154985280	5870	5870	5870	5870	0
360	20231110	142600	154985280	5870	5870	5870	5870	0
361	20231110	142500	154985280	5870	5870	5870	5870	0
362	20231110	142400	154985280	5870	5870	5870	5870	0
363	20231110	142300	154985280	5870	5870	5870	5870	0
364	20231110	142200	154985280	5870	5870	5870	5870	0
365	20231110	142100	154985280	5870	5870	5870	5870	0
366	20231110	142000	154985280	5870	5870	5870	5870	0
367	20231110	141900	154985280	5870	5870	5870	5870	0
368	20231110	141800	154985280	5870	5870	5870	5870	87
369	20231110	141700	154474590	5870	5880	5880	5870	109
370	20231110	141600	153833760	5880	5880	5880	5880	11
371	20231110	141500	153769080	5900	5880	5900	5880	694
372	20231110	141400	149676150	5890	5870	5890	5870	50
373	20231110	141300	149382320	5870	5870	5870	5870	3
374	20231110	141200	149364710	5840	5840	5840	5840	1
375	20231110	141100	149358870	5880	5880	5880	5880	0
376	20231110	141000	149358870	5880	5880	5880	5880	0
377	20231110	140900	149358870	5880	5880	5880	5880	0
378	20231110	140800	149358870	5880	5880	5880	5880	0
379	20231110	140700	149358870	5880	5880	5880	5880	0
380	20231110	140600	149358870	5880	5880	5880	5880	0
381	20231110	140500	149358870	5880	5880	5880	5880	0
382	20231110	140400	149358870	5880	5880	5880	5880	0
383	20231110	140300	149358870	5880	5880	5880	5880	0
384	20231110	140200	149358870	5880	5880	5880	5880	0
385	20231110	140100	149358870	5880	5880	5880	5880	0
386	20231110	140000	149358870	5880	5880	5880	5880	0
387	20231110	135900	149358870	5880	5880	5880	5880	20
388	20231110	135800	149241270	5890	5890	5890	5890	0
389	20231110	135700	149241270	5890	5890	5890	5890	0
390	20231110	135600	149241270	5890	5890	5890	5890	0
391	20231110	135500	149241270	5890	5890	5890	5890	0
392	20231110	135400	149241270	5890	5890	5890	5890	0
393	20231110	135300	149241270	5890	5890	5890	5890	0
394	20231110	135200	149241270	5890	5860	5890	5860	500
395	20231110	135100	146297350	5870	5860	5870	5860	20
396	20231110	135000	146180020	5860	5860	5860	5860	0
397	20231110	134900	146180020	5860	5860	5860	5860	0
398	20231110	134800	146180020	5860	5830	5860	5830	27
399	20231110	134700	146022580	5860	5860	5860	5860	0
400	20231110	134600	146022580	5860	5860	5860	5860	0
401	20231110	134500	146022580	5860	5860	5860	5860	0
402	20231110	134400	146022580	5860	5860	5860	5860	0
403	20231110	134300	146022580	5860	5860	5860	5860	0
404	20231110	134200	146022580	5860	5860	5860	5860	0
405	20231110	134100	146022580	5860	5860	5860	5860	1
406	20231110	134000	146016720	5830	5830	5830	5830	3
407	20231110	133900	145999230	5830	5830	5830	5830	0
408	20231110	133800	145999230	5830	5830	5830	5830	0
409	20231110	133700	145999230	5830	5830	5830	5830	0
410	20231110	133600	145999230	5830	5830	5830	5830	0
411	20231110	133500	145999230	5830	5830	5830	5830	0
412	20231110	133400	145999230	5830	5830	5830	5830	0
413	20231110	133300	145999230	5830	5830	5830	5830	0
414	20231110	133200	145999230	5830	5830	5830	5830	1
415	20231110	133100	145993400	5820	5820	5820	5820	8
416	20231110	133000	145946840	5830	5830	5830	5820	397
417	20231110	132900	143632580	5830	5830	5830	5830	0
418	20231110	132800	143632580	5830	5830	5830	5830	0
419	20231110	132700	143632580	5830	5830	5830	5830	0
420	20231110	132600	143632580	5830	5830	5830	5830	0
421	20231110	132500	143632580	5830	5830	5830	5830	0
422	20231110	132400	143632580	5830	5830	5830	5830	0
423	20231110	132300	143632580	5830	5830	5830	5830	0
424	20231110	132200	143632580	5830	5830	5830	5830	0
425	20231110	132100	143632580	5830	5830	5830	5830	3
426	20231110	132000	143615090	5830	5830	5830	5830	0
427	20231110	131900	143615090	5830	5830	5830	5830	0
428	20231110	131800	143615090	5830	5830	5830	5830	0
429	20231110	131700	143615090	5830	5830	5830	5830	0
430	20231110	131600	143615090	5830	5830	5830	5830	0
431	20231110	131500	143615090	5830	5830	5830	5830	0
432	20231110	131400	143615090	5830	5830	5830	5830	0
433	20231110	131300	143615090	5830	5830	5830	5830	0
434	20231110	131200	143615090	5830	5800	5830	5800	5
435	20231110	131100	143586060	5800	5810	5810	5800	107
436	20231110	131000	142964500	5850	5850	5850	5850	0
437	20231110	130900	142964500	5850	5850	5850	5850	0
438	20231110	130800	142964500	5850	5850	5850	5850	0
439	20231110	130700	142964500	5850	5850	5850	5850	0
440	20231110	130600	142964500	5850	5850	5850	5850	1
441	20231110	130500	142958650	5820	5820	5820	5820	0
442	20231110	130400	142958650	5820	5820	5820	5820	8
443	20231110	130300	142912090	5800	5800	5800	5800	0
444	20231110	130200	142912090	5800	5800	5800	5800	0
445	20231110	130100	142912090	5800	5800	5800	5800	18
446	20231110	130000	142807690	5820	5820	5820	5820	0
447	20231110	125900	142807690	5820	5820	5820	5820	0
448	20231110	125800	142807690	5820	5820	5820	5820	1
449	20231110	125700	142801870	5800	5820	5820	5800	891
450	20231110	125600	137634040	5800	5800	5800	5800	0
451	20231110	125500	137634040	5800	5800	5800	5800	1088
452	20231110	125400	131323640	5800	5800	5800	5800	8
453	20231110	125300	131277240	5790	5810	5810	5790	1634
454	20231110	125200	121809040	5820	5820	5820	5820	0
455	20231110	125100	121809040	5820	5820	5820	5820	0
456	20231110	125000	121809040	5820	5820	5820	5820	0
457	20231110	124900	121809040	5820	5820	5820	5820	1
458	20231110	124800	121803220	5800	5820	5820	5800	648
459	20231110	124700	118042210	5840	5840	5840	5840	0
460	20231110	124600	118042210	5840	5840	5840	5840	0
461	20231110	124500	118042210	5840	5840	5840	5840	0
462	20231110	124400	118042210	5840	5820	5840	5820	2
463	20231110	124300	118030550	5800	5800	5800	5800	0
464	20231110	124200	118030550	5800	5800	5800	5800	0
465	20231110	124100	118030550	5800	5800	5800	5800	0
466	20231110	124000	118030550	5800	5800	5800	5800	0
467	20231110	123900	118030550	5800	5800	5800	5800	0
468	20231110	123800	118030550	5800	5810	5810	5800	65
469	20231110	123700	117653160	5800	5800	5800	5800	0
470	20231110	123600	117653160	5800	5800	5800	5800	0
471	20231110	123500	117653160	5800	5820	5820	5800	57
472	20231110	123400	117322360	5790	5800	5800	5790	297
473	20231110	123300	115601480	5790	5790	5790	5790	0
474	20231110	123200	115601480	5790	5790	5790	5790	0
475	20231110	123100	115601480	5790	5790	5790	5790	0
476	20231110	123000	115601480	5790	5810	5810	5790	689
477	20231110	122900	111600800	5850	5820	5850	5820	20
478	20231110	122800	111484050	5830	5830	5830	5830	0
479	20231110	122700	111484050	5830	5800	5830	5790	386
480	20231110	122600	109245390	5810	5810	5810	5810	50
481	20231110	122500	108954890	5810	5810	5810	5810	217
482	20231110	122400	107694120	5820	5820	5820	5820	0
483	20231110	122300	107694120	5820	5820	5820	5820	0
484	20231110	122200	107694120	5820	5820	5820	5820	0
485	20231110	122100	107694120	5820	5820	5820	5820	0
486	20231110	122000	107694120	5820	5820	5820	5820	2
487	20231110	121900	107682480	5810	5820	5820	5810	105
488	20231110	121800	107071460	5840	5840	5840	5840	54
489	20231110	121700	106756100	5840	5840	5840	5840	1
490	20231110	121600	106750260	5800	5810	5810	5800	102
491	20231110	121500	106157720	5800	5810	5810	5800	93
492	20231110	121400	105617480	5810	5810	5810	5810	0
493	20231110	121300	105617480	5810	5810	5810	5810	0
494	20231110	121200	105617480	5810	5810	5810	5810	0
495	20231110	121100	105617480	5810	5810	5810	5810	0
496	20231110	121000	105617480	5810	5810	5810	5810	0
497	20231110	120900	105617480	5810	5810	5810	5810	0
498	20231110	120800	105617480	5810	5810	5810	5810	0
499	20231110	120700	105617480	5810	5810	5810	5810	0
500	20231110	120600	105617480	5810	5810	5810	5810	1
501	20231110	120500	105611670	5800	5800	5800	5800	0
502	20231110	120400	105611670	5800	5800	5800	5800	0
503	20231110	120300	105611670	5800	5830	5830	5800	326
504	20231110	120200	103717230	5850	5850	5850	5850	0
505	20231110	120100	103717230	5850	5850	5850	5850	0
506	20231110	120000	103717230	5850	5850	5850	5850	0
507	20231110	115900	103717230	5850	5850	5850	5850	0
508	20231110	115800	103717230	5850	5840	5850	5830	19
509	20231110	115700	103606260	5810	5820	5850	5810	75
510	20231110	115600	103169780	5820	5820	5820	5820	16
511	20231110	115500	103076660	5810	5820	5820	5810	10
512	20231110	115400	103018470	5820	5820	5820	5820	0
513	20231110	115300	103018470	5820	5820	5820	5820	0
514	20231110	115200	103018470	5820	5820	5820	5820	0
515	20231110	115100	103018470	5820	5820	5820	5820	0
516	20231110	115000	103018470	5820	5820	5820	5820	0
517	20231110	114900	103018470	5820	5820	5820	5820	0
518	20231110	114800	103018470	5820	5820	5820	5820	0
519	20231110	114700	103018470	5820	5820	5820	5820	2
520	20231110	114600	103006830	5810	5820	5820	5810	51
521	20231110	114500	102710020	5820	5820	5820	5820	0
522	20231110	114400	102710020	5820	5820	5820	5820	0
523	20231110	114300	102710020	5820	5820	5820	5820	0
524	20231110	114200	102710020	5820	5820	5820	5820	1
525	20231110	114100	102704200	5890	5830	5890	5830	40
526	20231110	114000	102469730	5830	5820	5830	5820	11
527	20231110	113900	102405700	5800	5800	5800	5790	127
528	20231110	113800	101669200	5790	5800	5800	5790	147
529	20231110	113700	100816720	5800	5820	5820	5800	138
530	20231110	113600	100014360	5820	5830	5830	5820	110
531	20231110	113500	99373090	5870	5870	5870	5870	3
532	20231110	113400	99355480	5880	5880	5880	5880	13
533	20231110	113300	99279040	5890	5890	5890	5890	0
534	20231110	113200	99279040	5890	5890	5890	5890	0
535	20231110	113100	99279040	5890	5890	5890	5890	0
536	20231110	113000	99279040	5890	5890	5890	5890	0
537	20231110	112900	99279040	5890	5880	5890	5880	40
538	20231110	112800	99043480	5890	5890	5890	5890	0
539	20231110	112700	99043480	5890	5890	5890	5890	0
540	20231110	112600	99043480	5890	5890	5890	5890	0
541	20231110	112500	99043480	5890	5890	5890	5890	0
542	20231110	112400	99043480	5890	5890	5890	5890	0
543	20231110	112300	99043480	5890	5890	5890	5890	0
544	20231110	112200	99043480	5890	5890	5890	5890	0
545	20231110	112100	99043480	5890	5870	5890	5870	6
546	20231110	112000	99008240	5880	5850	5880	5850	68
547	20231110	111900	98609390	5860	5820	5860	5820	43
548	20231110	111800	98357510	5810	5810	5810	5810	15
549	20231110	111700	98270360	5810	5810	5810	5810	0
550	20231110	111600	98270360	5810	5810	5810	5810	0
551	20231110	111500	98270360	5810	5810	5810	5810	0
552	20231110	111400	98270360	5810	5810	5810	5810	1
553	20231110	111300	98264550	5810	5810	5810	5810	0
554	20231110	111200	98264550	5810	5810	5810	5810	0
555	20231110	111100	98264550	5810	5810	5810	5810	0
556	20231110	111000	98264550	5810	5810	5810	5810	1
557	20231110	110900	98258740	5790	5790	5790	5790	0
558	20231110	110800	98258740	5790	5790	5790	5790	0
559	20231110	110700	98258740	5790	5790	5790	5790	0
560	20231110	110600	98258740	5790	5800	5800	5790	35
561	20231110	110500	98055800	5810	5810	5810	5810	0
562	20231110	110400	98055800	5810	5810	5810	5810	30
563	20231110	110300	97881500	5810	5800	5810	5800	19
564	20231110	110200	97771190	5810	5810	5810	5810	50
565	20231110	110100	97480690	5810	5810	5810	5800	109
566	20231110	110000	96847450	5790	5800	5800	5790	76
567	20231110	105900	96406710	5790	5800	5800	5790	56
568	20231110	105800	96081970	5790	5790	5790	5790	1
569	20231110	105700	96076180	5770	5780	5780	5770	267
570	20231110	105600	94533130	5780	5780	5780	5780	0
571	20231110	105500	94533130	5780	5780	5780	5780	0
572	20231110	105400	94533130	5780	5780	5780	5780	0
573	20231110	105300	94533130	5780	5770	5780	5770	2
574	20231110	105200	94521580	5750	5750	5750	5750	0
575	20231110	105100	94521580	5750	5750	5750	5750	7
576	20231110	105000	94481330	5740	5740	5740	5740	0
577	20231110	104900	94481330	5740	5740	5740	5740	0
578	20231110	104800	94481330	5740	5740	5740	5740	0
579	20231110	104700	94481330	5740	5750	5750	5740	19
580	20231110	104600	94372130	5750	5750	5750	5750	0
581	20231110	104500	94372130	5750	5750	5750	5750	1
582	20231110	104400	94366380	5740	5740	5740	5740	0
583	20231110	104300	94366380	5740	5740	5740	5740	38
584	20231110	104200	94148260	5720	5720	5720	5720	0
585	20231110	104100	94148260	5720	5720	5720	5720	0
586	20231110	104000	94148260	5720	5730	5730	5720	57
587	20231110	103900	93821720	5730	5730	5730	5730	0
588	20231110	103800	93821720	5730	5730	5730	5730	0
589	20231110	103700	93821720	5730	5720	5730	5710	248
590	20231110	103600	92403070	5720	5720	5720	5720	2
591	20231110	103500	92391630	5740	5740	5740	5740	0
592	20231110	103400	92391630	5740	5740	5740	5740	0
593	20231110	103300	92391630	5740	5740	5740	5740	0
594	20231110	103200	92391630	5740	5740	5740	5740	0
595	20231110	103100	92391630	5740	5740	5740	5740	0
596	20231110	103000	92391630	5740	5740	5740	5740	1
597	20231110	102900	92385890	5700	5700	5700	5700	0
598	20231110	102800	92385890	5700	5700	5700	5700	0
599	20231110	102700	92385890	5700	5700	5700	5700	0
600	20231110	102600	92385890	5700	5700	5700	5700	0
601	20231110	102500	92385890	5700	5700	5700	5700	0
602	20231110	102400	92385890	5700	5720	5720	5700	433
603	20231110	102300	89917590	5700	5700	5700	5700	0
604	20231110	102200	89917590	5700	5700	5700	5700	0
605	20231110	102100	89917590	5700	5730	5730	5700	184
606	20231110	102000	88867040	5740	5740	5740	5740	0
607	20231110	101900	88867040	5740	5740	5740	5740	2
608	20231110	101800	88855560	5750	5750	5750	5750	500
609	20231110	101700	85980560	5770	5770	5770	5770	0
610	20231110	101600	85980560	5770	5770	5770	5770	0
611	20231110	101500	85980560	5770	5770	5770	5770	0
612	20231110	101400	85980560	5770	5770	5770	5770	0
613	20231110	101300	85980560	5770	5770	5770	5770	7
614	20231110	101200	85940170	5770	5770	5770	5770	0
615	20231110	101100	85940170	5770	5770	5770	5770	1
616	20231110	101000	85934400	5720	5720	5720	5720	56
617	20231110	100900	85614080	5720	5740	5740	5720	237
618	20231110	100800	84255900	5730	5730	5730	5730	0
619	20231110	100700	84255900	5730	5730	5730	5730	0
620	20231110	100600	84255900	5730	5730	5730	5730	0
621	20231110	100500	84255900	5730	5730	5730	5730	1
622	20231110	100400	84250170	5730	5750	5750	5730	122
623	20231110	100300	83549860	5780	5780	5780	5780	0
624	20231110	100200	83549860	5780	5780	5780	5780	0
625	20231110	100100	83549860	5780	5780	5780	5780	10
626	20231110	100000	83492060	5780	5780	5780	5780	2
627	20231110	095900	83480500	5780	5770	5780	5770	10
628	20231110	095800	83422780	5760	5750	5770	5750	158
629	20231110	095700	82511320	5750	5760	5760	5750	115
630	20231110	095600	81849040	5760	5760	5760	5760	0
631	20231110	095500	81849040	5760	5760	5760	5760	3
632	20231110	095400	81831760	5770	5750	5770	5750	611
633	20231110	095300	78317090	5750	5770	5770	5750	90
634	20231110	095200	77799350	5800	5800	5800	5800	0
635	20231110	095100	77799350	5800	5800	5800	5800	0
636	20231110	095000	77799350	5800	5810	5810	5800	81
637	20231110	094900	77328750	5800	5800	5800	5800	1
638	20231110	094800	77322950	5760	5810	5810	5760	6
639	20231110	094700	77288140	5800	5770	5800	5770	4
640	20231110	094600	77265000	5750	5750	5750	5750	0
641	20231110	094500	77265000	5750	5750	5750	5750	0
642	20231110	094400	77265000	5750	5740	5760	5740	300
643	20231110	094300	75537420	5740	5760	5760	5740	113
644	20231110	094200	74887560	5760	5760	5760	5760	0
645	20231110	094100	74887560	5760	5760	5760	5760	0
646	20231110	094000	74887560	5760	5760	5760	5760	0
647	20231110	093900	74887560	5760	5760	5760	5760	0
648	20231110	093800	74887560	5760	5720	5760	5720	22
649	20231110	093700	74761180	5700	5700	5700	5700	1
650	20231110	093600	74755480	5730	5680	5730	5670	2242
651	20231110	093500	62017520	5680	5730	5730	5680	1088
652	20231110	093400	55836160	5690	5720	5720	5690	1086
653	20231110	093300	49644010	5750	5750	5750	5750	21
654	20231110	093200	49523260	5720	5720	5720	5720	0
655	20231110	093100	49523260	5720	5720	5720	5720	0
656	20231110	093000	49523260	5720	5720	5720	5720	0
657	20231110	092900	49523260	5720	5720	5720	5720	22
658	20231110	092800	49397420	5710	5710	5710	5710	0
659	20231110	092700	49397420	5710	5720	5720	5710	82
660	20231110	092600	48929180	5710	5710	5710	5710	0
661	20231110	092500	48929180	5710	5720	5720	5710	351
662	20231110	092400	46924940	5750	5750	5750	5750	0
663	20231110	092300	46924940	5750	5750	5750	5750	0
664	20231110	092200	46924940	5750	5740	5750	5710	1088
665	20231110	092100	40690810	5740	5740	5740	5740	72
666	20231110	092000	40277530	5750	5750	5750	5750	825
667	20231110	091900	35533780	5750	5750	5750	5750	101
668	20231110	091800	34953030	5750	5750	5750	5750	10
669	20231110	091700	34895530	5750	5760	5760	5740	165
670	20231110	091600	33946830	5760	5760	5760	5760	10
671	20231110	091500	33889230	5760	5760	5760	5760	7
672	20231110	091400	33848910	5790	5780	5790	5730	152
673	20231110	091300	32977740	5710	5800	5800	5710	1723
674	20231110	091200	23074720	5790	5790	5790	5770	171
675	20231110	091100	22085630	5790	5790	5790	5780	29
676	20231110	091000	21917770	5790	5790	5790	5790	10
677	20231110	090900	21859870	5800	5780	5800	5780	3
678	20231110	090800	21842500	5790	5790	5790	5790	3
679	20231110	090700	21825130	5770	5810	5810	5770	327
680	20231110	090600	19927420	5800	5820	5820	5750	2213
681	20231110	090500	7181360	5800	5800	5800	5800	325
682	20231110	090400	5296360	5800	5830	5830	5800	299
683	20231110	090300	3555410	5830	5840	5840	5830	42
684	20231110	090200	3310480	5830	5830	5830	5800	170
685	20231110	090100	2321860	5830	5830	5830	5830	23
686	20231110	090000	2187770	5830	5850	5850	5830	374