KissMeData/307750/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210100	805509820	5830	5830	5830	5830	5049
3	20231110	210000	805509820	5830	5830	5830	5830	0
4	20231110	205900	805509820	5830	5830	5830	5830	0
5	20231110	205800	805509820	5830	5830	5830	5830	0
6	20231110	205700	805509820	5830	5830	5830	5830	0
7	20231110	205600	805509820	5830	5830	5830	5830	0
8	20231110	205500	805509820	5830	5830	5830	5830	0
9	20231110	205400	805509820	5830	5830	5830	5830	0
10	20231110	205300	805509820	5830	5830	5830	5830	0
11	20231110	205200	805509820	5830	5830	5830	5830	0
12	20231110	205100	805509820	5830	5830	5830	5830	0
13	20231110	205000	805509820	5830	5830	5830	5830	0
14	20231110	204900	805509820	5830	5830	5830	5830	0
15	20231110	204800	805509820	5830	5830	5830	5830	0
16	20231110	204700	805509820	5830	5830	5830	5830	0
17	20231110	204600	805509820	5830	5830	5830	5830	0
18	20231110	204500	805509820	5830	5830	5830	5830	0
19	20231110	204400	805509820	5830	5830	5830	5830	0
20	20231110	204300	805509820	5830	5830	5830	5830	0
21	20231110	204200	805509820	5830	5830	5830	5830	0
22	20231110	204100	805509820	5830	5830	5830	5830	0
23	20231110	204000	805509820	5830	5830	5830	5830	0
24	20231110	203900	805509820	5830	5830	5830	5830	0
25	20231110	203800	805509820	5830	5830	5830	5830	0
26	20231110	203700	805509820	5830	5830	5830	5830	0
27	20231110	203600	805509820	5830	5830	5830	5830	0
28	20231110	203500	805509820	5830	5830	5830	5830	0
29	20231110	203400	805509820	5830	5830	5830	5830	0
30	20231110	203300	805509820	5830	5830	5830	5830	0
31	20231110	203200	805509820	5830	5830	5830	5830	0
32	20231110	203100	805509820	5830	5830	5830	5830	5049
33	20231110	203000	805509820	5830	5830	5830	5830	0
34	20231110	202900	805509820	5830	5830	5830	5830	0
35	20231110	202800	805509820	5830	5830	5830	5830	0
36	20231110	202700	805509820	5830	5830	5830	5830	0
37	20231110	202600	805509820	5830	5830	5830	5830	0
38	20231110	202500	805509820	5830	5830	5830	5830	0
39	20231110	202400	805509820	5830	5830	5830	5830	0
40	20231110	202300	805509820	5830	5830	5830	5830	0
41	20231110	202200	805509820	5830	5830	5830	5830	0
42	20231110	202100	805509820	5830	5830	5830	5830	0
43	20231110	202000	805509820	5830	5830	5830	5830	0
44	20231110	201900	805509820	5830	5830	5830	5830	0
45	20231110	201800	805509820	5830	5830	5830	5830	0
46	20231110	201700	805509820	5830	5830	5830	5830	0
47	20231110	201600	805509820	5830	5830	5830	5830	0
48	20231110	201500	805509820	5830	5830	5830	5830	0
49	20231110	201400	805509820	5830	5830	5830	5830	0
50	20231110	201300	805509820	5830	5830	5830	5830	0
51	20231110	201200	805509820	5830	5830	5830	5830	0
52	20231110	201100	805509820	5830	5830	5830	5830	0
53	20231110	201000	805509820	5830	5830	5830	5830	0
54	20231110	200900	805509820	5830	5830	5830	5830	0
55	20231110	200800	805509820	5830	5830	5830	5830	0
56	20231110	200700	805509820	5830	5830	5830	5830	0
57	20231110	200600	805509820	5830	5830	5830	5830	0
58	20231110	200500	805509820	5830	5830	5830	5830	0
59	20231110	200400	805509820	5830	5830	5830	5830	0
60	20231110	200300	805509820	5830	5830	5830	5830	0
61	20231110	200200	805509820	5830	5830	5830	5830	0
62	20231110	200100	805509820	5830	5830	5830	5830	5049
63	20231110	200000	805509820	5830	5830	5830	5830	0
64	20231110	195900	805509820	5830	5830	5830	5830	0
65	20231110	195800	805509820	5830	5830	5830	5830	0
66	20231110	195700	805509820	5830	5830	5830	5830	0
67	20231110	195600	805509820	5830	5830	5830	5830	0
68	20231110	195500	805509820	5830	5830	5830	5830	0
69	20231110	195400	805509820	5830	5830	5830	5830	0
70	20231110	195300	805509820	5830	5830	5830	5830	0
71	20231110	195200	805509820	5830	5830	5830	5830	0
72	20231110	195100	805509820	5830	5830	5830	5830	0
73	20231110	195000	805509820	5830	5830	5830	5830	0
74	20231110	194900	805509820	5830	5830	5830	5830	0
75	20231110	194800	805509820	5830	5830	5830	5830	0
76	20231110	194700	805509820	5830	5830	5830	5830	0
77	20231110	194600	805509820	5830	5830	5830	5830	0
78	20231110	194500	805509820	5830	5830	5830	5830	0
79	20231110	194400	805509820	5830	5830	5830	5830	0
80	20231110	194300	805509820	5830	5830	5830	5830	0
81	20231110	194200	805509820	5830	5830	5830	5830	0
82	20231110	194100	805509820	5830	5830	5830	5830	0
83	20231110	194000	805509820	5830	5830	5830	5830	0
84	20231110	193900	805509820	5830	5830	5830	5830	0
85	20231110	193800	805509820	5830	5830	5830	5830	0
86	20231110	193700	805509820	5830	5830	5830	5830	0
87	20231110	193600	805509820	5830	5830	5830	5830	0
88	20231110	193500	805509820	5830	5830	5830	5830	0
89	20231110	193400	805509820	5830	5830	5830	5830	0
90	20231110	193300	805509820	5830	5830	5830	5830	0
91	20231110	193200	805509820	5830	5830	5830	5830	0
92	20231110	193100	805509820	5830	5830	5830	5830	5049
93	20231110	193000	805509820	5830	5830	5830	5830	0
94	20231110	192900	805509820	5830	5830	5830	5830	0
95	20231110	192800	805509820	5830	5830	5830	5830	0
96	20231110	192700	805509820	5830	5830	5830	5830	0
97	20231110	192600	805509820	5830	5830	5830	5830	0
98	20231110	192500	805509820	5830	5830	5830	5830	0
99	20231110	192400	805509820	5830	5830	5830	5830	0
100	20231110	192300	805509820	5830	5830	5830	5830	0
101	20231110	192200	805509820	5830	5830	5830	5830	0
102	20231110	192100	805509820	5830	5830	5830	5830	0
103	20231110	192000	805509820	5830	5830	5830	5830	0
104	20231110	191900	805509820	5830	5830	5830	5830	0
105	20231110	191800	805509820	5830	5830	5830	5830	0
106	20231110	191700	805509820	5830	5830	5830	5830	0
107	20231110	191600	805509820	5830	5830	5830	5830	0
108	20231110	191500	805509820	5830	5830	5830	5830	0
109	20231110	191400	805509820	5830	5830	5830	5830	0
110	20231110	191300	805509820	5830	5830	5830	5830	0
111	20231110	191200	805509820	5830	5830	5830	5830	0
112	20231110	191100	805509820	5830	5830	5830	5830	0
113	20231110	191000	805509820	5830	5830	5830	5830	0
114	20231110	190900	805509820	5830	5830	5830	5830	0
115	20231110	190800	805509820	5830	5830	5830	5830	0
116	20231110	190700	805509820	5830	5830	5830	5830	0
117	20231110	190600	805509820	5830	5830	5830	5830	0
118	20231110	190500	805509820	5830	5830	5830	5830	0
119	20231110	190400	805509820	5830	5830	5830	5830	0
120	20231110	190300	805509820	5830	5830	5830	5830	0
121	20231110	190200	805509820	5830	5830	5830	5830	0
122	20231110	190100	805509820	5830	5830	5830	5830	5049
123	20231110	190000	805509820	5830	5830	5830	5830	0
124	20231110	185900	805509820	5830	5830	5830	5830	0
125	20231110	185800	805509820	5830	5830	5830	5830	0
126	20231110	185700	805509820	5830	5830	5830	5830	0
127	20231110	185600	805509820	5830	5830	5830	5830	0
128	20231110	185500	805509820	5830	5830	5830	5830	0
129	20231110	185400	805509820	5830	5830	5830	5830	0
130	20231110	185300	805509820	5830	5830	5830	5830	0
131	20231110	185200	805509820	5830	5830	5830	5830	0
132	20231110	185100	805509820	5830	5830	5830	5830	0
133	20231110	185000	805509820	5830	5830	5830	5830	0
134	20231110	184900	805509820	5830	5830	5830	5830	0
135	20231110	184800	805509820	5830	5830	5830	5830	0
136	20231110	184700	805509820	5830	5830	5830	5830	0
137	20231110	184600	805509820	5830	5830	5830	5830	0
138	20231110	184500	805509820	5830	5830	5830	5830	0
139	20231110	184400	805509820	5830	5830	5830	5830	0
140	20231110	184300	805509820	5830	5830	5830	5830	0
141	20231110	184200	805509820	5830	5830	5830	5830	0
142	20231110	184100	805509820	5830	5830	5830	5830	0
143	20231110	184000	805509820	5830	5830	5830	5830	0
144	20231110	183900	805509820	5830	5830	5830	5830	0
145	20231110	183800	805509820	5830	5830	5830	5830	0
146	20231110	183700	805509820	5830	5830	5830	5830	0
147	20231110	183600	805509820	5830	5830	5830	5830	0
148	20231110	183500	805509820	5830	5830	5830	5830	0
149	20231110	183400	805509820	5830	5830	5830	5830	0
150	20231110	183300	805509820	5830	5830	5830	5830	0
151	20231110	183200	805509820	5830	5830	5830	5830	0
152	20231110	183100	805509820	5830	5830	5830	5830	5049
153	20231110	183000	805509820	5830	5830	5830	5830	0
154	20231110	182900	805509820	5830	5830	5830	5830	0
155	20231110	182800	805509820	5830	5830	5830	5830	0
156	20231110	182700	805509820	5830	5830	5830	5830	0
157	20231110	182600	805509820	5830	5830	5830	5830	0
158	20231110	182500	805509820	5830	5830	5830	5830	0
159	20231110	182400	805509820	5830	5830	5830	5830	0
160	20231110	182300	805509820	5830	5830	5830	5830	0
161	20231110	182200	805509820	5830	5830	5830	5830	0
162	20231110	182100	805509820	5830	5830	5830	5830	0
163	20231110	182000	805509820	5830	5830	5830	5830	0
164	20231110	181900	805509820	5830	5830	5830	5830	0
165	20231110	181800	805509820	5830	5830	5830	5830	0
166	20231110	181700	805509820	5830	5830	5830	5830	0
167	20231110	181600	805509820	5830	5830	5830	5830	0
168	20231110	181500	805509820	5830	5830	5830	5830	0
169	20231110	181400	805509820	5830	5830	5830	5830	0
170	20231110	181300	805509820	5830	5830	5830	5830	0
171	20231110	181200	805509820	5830	5830	5830	5830	0
172	20231110	181100	805509820	5830	5830	5830	5830	0
173	20231110	181000	805509820	5830	5830	5830	5830	0
174	20231110	180900	805509820	5830	5830	5830	5830	0
175	20231110	180800	805509820	5830	5830	5830	5830	0
176	20231110	180700	805509820	5830	5830	5830	5830	0
177	20231110	180600	805509820	5830	5830	5830	5830	0
178	20231110	180500	805509820	5830	5830	5830	5830	0
179	20231110	180400	805509820	5830	5830	5830	5830	0
180	20231110	180300	805509820	5830	5830	5830	5830	0
181	20231110	180200	805509820	5830	5830	5830	5830	0
182	20231110	180100	805509820	5830	5830	5830	5830	5049
183	20231110	180000	805509820	5830	5830	5830	5830	0
184	20231110	175900	805509820	5830	5830	5830	5830	0
185	20231110	175800	805509820	5830	5830	5830	5830	0
186	20231110	175700	805509820	5830	5830	5830	5830	0
187	20231110	175600	805509820	5830	5830	5830	5830	0
188	20231110	175500	805509820	5830	5830	5830	5830	0
189	20231110	175400	805509820	5830	5830	5830	5830	0
190	20231110	175300	805509820	5830	5830	5830	5830	0
191	20231110	175200	805509820	5830	5830	5830	5830	0
192	20231110	175100	805509820	5830	5830	5830	5830	0
193	20231110	175000	805509820	5830	5830	5830	5830	0
194	20231110	174900	805509820	5830	5830	5830	5830	0
195	20231110	174800	805509820	5830	5830	5830	5830	0
196	20231110	174700	805509820	5830	5830	5830	5830	0
197	20231110	174600	805509820	5830	5830	5830	5830	0
198	20231110	174500	805509820	5830	5830	5830	5830	0
199	20231110	174400	805509820	5830	5830	5830	5830	0
200	20231110	174300	805509820	5830	5830	5830	5830	0
201	20231110	174200	805509820	5830	5830	5830	5830	0
202	20231110	174100	805509820	5830	5830	5830	5830	0
203	20231110	174000	805509820	5830	5830	5830	5830	0
204	20231110	173900	805509820	5830	5830	5830	5830	0
205	20231110	173800	805509820	5830	5830	5830	5830	0
206	20231110	173700	805509820	5830	5830	5830	5830	0
207	20231110	173600	805509820	5830	5830	5830	5830	0
208	20231110	173500	805509820	5830	5830	5830	5830	0
209	20231110	173400	805509820	5830	5830	5830	5830	0
210	20231110	173300	805509820	5830	5830	5830	5830	0
211	20231110	173200	805509820	5830	5830	5830	5830	0
212	20231110	173100	805509820	5830	5830	5830	5830	5049
213	20231110	173000	805509820	5830	5830	5830	5830	0
214	20231110	172900	805509820	5830	5830	5830	5830	0
215	20231110	172800	805509820	5830	5830	5830	5830	0
216	20231110	172700	805509820	5830	5830	5830	5830	0
217	20231110	172600	805509820	5830	5830	5830	5830	0
218	20231110	172500	805509820	5830	5830	5830	5830	0
219	20231110	172400	805509820	5830	5830	5830	5830	0
220	20231110	172300	805509820	5830	5830	5830	5830	0
221	20231110	172200	805509820	5830	5830	5830	5830	0
222	20231110	172100	805509820	5830	5830	5830	5830	0
223	20231110	172000	805509820	5830	5830	5830	5830	0
224	20231110	171900	805509820	5830	5830	5830	5830	0
225	20231110	171800	805509820	5830	5830	5830	5830	0
226	20231110	171700	805509820	5830	5830	5830	5830	0
227	20231110	171600	805509820	5830	5830	5830	5830	0
228	20231110	171500	805509820	5830	5830	5830	5830	0
229	20231110	171400	805509820	5830	5830	5830	5830	0
230	20231110	171300	805509820	5830	5830	5830	5830	0
231	20231110	171200	805509820	5830	5830	5830	5830	0
232	20231110	171100	805509820	5830	5830	5830	5830	0
233	20231110	171000	805509820	5830	5830	5830	5830	0
234	20231110	170900	805509820	5830	5830	5830	5830	0
235	20231110	170800	805509820	5830	5830	5830	5830	0
236	20231110	170700	805509820	5830	5830	5830	5830	0
237	20231110	170600	805509820	5830	5830	5830	5830	0
238	20231110	170500	805509820	5830	5830	5830	5830	0
239	20231110	170400	805509820	5830	5830	5830	5830	0
240	20231110	170300	805509820	5830	5830	5830	5830	0
241	20231110	170200	805509820	5830	5830	5830	5830	0
242	20231110	170100	805509820	5830	5830	5830	5830	5049
243	20231110	170000	805509820	5830	5830	5830	5830	0
244	20231110	165900	805509820	5830	5830	5830	5830	0
245	20231110	165800	805509820	5830	5830	5830	5830	0
246	20231110	165700	805509820	5830	5830	5830	5830	0
247	20231110	165600	805509820	5830	5830	5830	5830	0
248	20231110	165500	805509820	5830	5830	5830	5830	0
249	20231110	165400	805509820	5830	5830	5830	5830	0
250	20231110	165300	805509820	5830	5830	5830	5830	0
251	20231110	165200	805509820	5830	5830	5830	5830	0
252	20231110	165100	805509820	5830	5830	5830	5830	0
253	20231110	165000	805509820	5830	5830	5830	5830	0
254	20231110	164900	805509820	5830	5830	5830	5830	0
255	20231110	164800	805509820	5830	5830	5830	5830	0
256	20231110	164700	805509820	5830	5830	5830	5830	0
257	20231110	164600	805509820	5830	5830	5830	5830	0
258	20231110	164500	805509820	5830	5830	5830	5830	0
259	20231110	164400	805509820	5830	5830	5830	5830	0
260	20231110	164300	805509820	5830	5830	5830	5830	0
261	20231110	164200	805509820	5830	5830	5830	5830	0
262	20231110	164100	805509820	5830	5830	5830	5830	0
263	20231110	164000	805509820	5830	5830	5830	5830	0
264	20231110	163900	805509820	5830	5830	5830	5830	0
265	20231110	163800	805509820	5830	5830	5830	5830	0
266	20231110	163700	805509820	5830	5830	5830	5830	0
267	20231110	163600	805509820	5830	5830	5830	5830	0
268	20231110	163500	805509820	5830	5830	5830	5830	0
269	20231110	163400	805509820	5830	5830	5830	5830	0
270	20231110	163300	805509820	5830	5830	5830	5830	0
271	20231110	163200	805509820	5830	5830	5830	5830	0
272	20231110	163100	805509820	5830	5830	5830	5830	5049
273	20231110	163000	805509820	5830	5830	5830	5830	0
274	20231110	162900	805509820	5830	5830	5830	5830	0
275	20231110	162800	805509820	5830	5830	5830	5830	0
276	20231110	162700	805509820	5830	5830	5830	5830	0
277	20231110	162600	805509820	5830	5830	5830	5830	0
278	20231110	162500	805509820	5830	5830	5830	5830	0
279	20231110	162400	805509820	5830	5830	5830	5830	0
280	20231110	162300	805509820	5830	5830	5830	5830	0
281	20231110	162200	805509820	5830	5830	5830	5830	0
282	20231110	162100	805509820	5830	5830	5830	5830	0
283	20231110	162000	805509820	5830	5830	5830	5830	0
284	20231110	161900	805509820	5830	5830	5830	5830	0
285	20231110	161800	805509820	5830	5830	5830	5830	0
286	20231110	161700	805509820	5830	5830	5830	5830	0
287	20231110	161600	805509820	5830	5830	5830	5830	0
288	20231110	161500	805509820	5830	5830	5830	5830	0
289	20231110	161400	805509820	5830	5830	5830	5830	0
290	20231110	161300	805509820	5830	5830	5830	5830	0
291	20231110	161200	805509820	5830	5830	5830	5830	0
292	20231110	161100	805509820	5830	5830	5830	5830	0
293	20231110	161000	805509820	5830	5830	5830	5830	0
294	20231110	160900	805509820	5830	5830	5830	5830	0
295	20231110	160800	805509820	5830	5830	5830	5830	0
296	20231110	160700	805509820	5830	5830	5830	5830	0
297	20231110	160600	805509820	5830	5830	5830	5830	0
298	20231110	160500	805509820	5830	5830	5830	5830	0
299	20231110	160400	805509820	5830	5830	5830	5830	0
300	20231110	160300	805509820	5830	5830	5830	5830	0
301	20231110	160200	805509820	5830	5830	5830	5830	0
302	20231110	160100	805509820	5830	5830	5830	5830	5049
303	20231110	160000	805509820	5830	5830	5830	5830	0
304	20231110	155900	805509820	5830	5830	5830	5830	0
305	20231110	155800	805509820	5830	5830	5830	5830	0
306	20231110	155700	805509820	5830	5830	5830	5830	0
307	20231110	155600	805509820	5830	5830	5830	5830	0
308	20231110	155500	805509820	5830	5830	5830	5830	0
309	20231110	155400	805509820	5830	5830	5830	5830	0
310	20231110	155300	805509820	5830	5830	5830	5830	0
311	20231110	155200	805509820	5830	5830	5830	5830	0
312	20231110	155100	805509820	5830	5830	5830	5830	0
313	20231110	155000	805509820	5830	5830	5830	5830	0
314	20231110	154900	805509820	5830	5830	5830	5830	0
315	20231110	154800	805509820	5830	5830	5830	5830	0
316	20231110	154700	805509820	5830	5830	5830	5830	0
317	20231110	154600	805509820	5830	5830	5830	5830	0
318	20231110	154500	805509820	5830	5830	5830	5830	0
319	20231110	154400	805509820	5830	5830	5830	5830	0
320	20231110	154300	805509820	5830	5830	5830	5830	0
321	20231110	154200	805509820	5830	5830	5830	5830	0
322	20231110	154100	805509820	5830	5830	5830	5830	0
323	20231110	154000	805509820	5830	5830	5830	5830	0
324	20231110	153900	805509820	5830	5830	5830	5830	0
325	20231110	153800	805509820	5830	5830	5830	5830	0
326	20231110	153700	805509820	5830	5830	5830	5830	0
327	20231110	153600	805509820	5830	5830	5830	5830	0
328	20231110	153500	805509820	5830	5830	5830	5830	0
329	20231110	153400	805509820	5830	5830	5830	5830	0
330	20231110	153300	805509820	5830	5830	5830	5830	0
331	20231110	153200	805509820	5830	5830	5830	5830	0
332	20231110	153100	805509820	5830	5830	5830	5830	5049
333	20231110	153000	805509820	5830	5830	5830	5830	5049
334	20231110	152900	776074150	5840	5840	5840	5840	0
335	20231110	152800	776074150	5840	5840	5840	5840	0
336	20231110	152700	776074150	5840	5840	5840	5840	0
337	20231110	152600	776074150	5840	5840	5840	5840	0
338	20231110	152500	776074150	5840	5840	5840	5840	0
339	20231110	152400	776074150	5840	5840	5840	5840	0
340	20231110	152300	776074150	5840	5840	5840	5840	0
341	20231110	152200	776074150	5840	5840	5840	5840	0
342	20231110	152100	776074150	5840	5840	5840	5840	0
343	20231110	152000	776074150	5840	5840	5840	5840	0
344	20231110	151900	776074150	5840	5830	5840	5830	1103
345	20231110	151800	769637900	5830	5820	5830	5820	173
346	20231110	151700	768629320	5820	5830	5830	5820	171
347	20231110	151600	767634090	5820	5820	5830	5820	401
348	20231110	151500	765300260	5830	5830	5830	5830	171
349	20231110	151400	764303330	5830	5830	5830	5830	0
350	20231110	151300	764303330	5830	5830	5830	5830	196
351	20231110	151200	763160650	5830	5830	5830	5830	0
352	20231110	151100	763160650	5830	5830	5830	5830	0
353	20231110	151000	763160650	5830	5830	5830	5830	0
354	20231110	150900	763160650	5830	5810	5830	5810	157
355	20231110	150800	762248460	5830	5830	5830	5830	200
356	20231110	150700	761082460	5830	5830	5830	5830	1
357	20231110	150600	761076630	5820	5820	5820	5820	3066
358	20231110	150500	743232510	5830	5830	5830	5830	300
359	20231110	150400	741483510	5830	5830	5830	5830	16
360	20231110	150300	741390230	5830	5830	5830	5830	0
361	20231110	150200	741390230	5830	5830	5830	5830	1
362	20231110	150100	741384400	5810	5830	5830	5810	1321
363	20231110	150000	733708580	5830	5830	5830	5830	9
364	20231110	145900	733656110	5830	5830	5830	5830	0
365	20231110	145800	733656110	5830	5830	5830	5810	1904
366	20231110	145700	722574140	5830	5830	5830	5830	245
367	20231110	145600	721145790	5830	5830	5830	5830	124
368	20231110	145500	720422870	5830	5830	5830	5830	0
369	20231110	145400	720422870	5830	5830	5830	5830	0
370	20231110	145300	720422870	5830	5820	5830	5820	249
371	20231110	145200	718973200	5830	5830	5830	5830	0
372	20231110	145100	718973200	5830	5830	5830	5830	0
373	20231110	145000	718973200	5830	5830	5830	5830	0
374	20231110	144900	718973200	5830	5830	5830	5830	7
375	20231110	144800	718932390	5840	5830	5840	5820	70
376	20231110	144700	718524100	5840	5840	5840	5820	35
377	20231110	144600	718319920	5820	5820	5820	5820	0
378	20231110	144500	718319920	5820	5810	5830	5810	44
379	20231110	144400	718064100	5810	5810	5810	5810	90
380	20231110	144300	717541200	5840	5840	5840	5840	0
381	20231110	144200	717541200	5840	5830	5840	5830	5
382	20231110	144100	717512040	5810	5830	5830	5810	1226
383	20231110	144000	710383460	5830	5830	5840	5830	154
384	20231110	143900	709484840	5840	5840	5840	5840	0
385	20231110	143800	709484840	5840	5840	5840	5840	60
386	20231110	143700	709134440	5840	5840	5840	5840	10
387	20231110	143600	709076040	5840	5840	5840	5840	62
388	20231110	143500	708713960	5840	5840	5840	5840	0
389	20231110	143400	708713960	5840	5840	5840	5840	100
390	20231110	143300	708129960	5840	5840	5840	5840	0
391	20231110	143200	708129960	5840	5840	5840	5840	160
392	20231110	143100	707195560	5800	5830	5830	5800	20542
393	20231110	143000	588019740	5840	5840	5840	5840	7
394	20231110	142900	587978860	5840	5840	5850	5840	202
395	20231110	142800	586797190	5850	5830	5850	5830	71
396	20231110	142700	586381890	5810	5810	5810	5810	0
397	20231110	142600	586381890	5810	5830	5830	5810	6437
398	20231110	142500	548966150	5840	5840	5840	5840	12
399	20231110	142400	548896070	5840	5840	5840	5840	0
400	20231110	142300	548896070	5840	5840	5840	5840	1600
401	20231110	142200	539552070	5840	5840	5840	5840	0
402	20231110	142100	539552070	5840	5840	5840	5840	13
403	20231110	142000	539476150	5840	5840	5840	5840	2
404	20231110	141900	539464470	5840	5840	5850	5840	204
405	20231110	141800	538272610	5850	5850	5850	5850	0
406	20231110	141700	538272610	5850	5850	5850	5850	0
407	20231110	141600	538272610	5850	5850	5850	5850	0
408	20231110	141500	538272610	5850	5850	5850	5850	10
409	20231110	141400	538214110	5840	5850	5850	5840	67
410	20231110	141300	537822230	5840	5840	5840	5840	0
411	20231110	141200	537822230	5840	5840	5850	5840	235
412	20231110	141100	536449730	5850	5850	5850	5850	0
413	20231110	141000	536449730	5850	5850	5850	5850	20
414	20231110	140900	536332730	5850	5850	5850	5850	0
415	20231110	140800	536332730	5850	5850	5850	5850	0
416	20231110	140700	536332730	5850	5850	5850	5850	0
417	20231110	140600	536332730	5850	5850	5850	5850	2
418	20231110	140500	536321030	5850	5850	5850	5850	0
419	20231110	140400	536321030	5850	5850	5850	5850	0
420	20231110	140300	536321030	5850	5850	5850	5850	0
421	20231110	140200	536321030	5850	5850	5850	5850	58
422	20231110	140100	535981730	5850	5850	5850	5850	0
423	20231110	140000	535981730	5850	5850	5850	5850	0
424	20231110	135900	535981730	5850	5850	5850	5850	800
425	20231110	135800	531301730	5840	5840	5840	5840	110
426	20231110	135700	530659330	5840	5840	5840	5840	0
427	20231110	135600	530659330	5840	5840	5840	5840	3
428	20231110	135500	530641810	5840	5840	5840	5840	368
429	20231110	135400	528492690	5840	5840	5840	5840	0
430	20231110	135300	528492690	5840	5840	5840	5840	60
431	20231110	135200	528142290	5830	5830	5830	5830	0
432	20231110	135100	528142290	5830	5830	5830	5830	31
433	20231110	135000	527961560	5830	5830	5830	5830	0
434	20231110	134900	527961560	5830	5830	5830	5830	1
435	20231110	134800	527955730	5830	5830	5830	5830	200
436	20231110	134700	526789730	5840	5840	5840	5840	14
437	20231110	134600	526707970	5840	5840	5840	5840	0
438	20231110	134500	526707970	5840	5840	5840	5840	1073
439	20231110	134400	520441650	5850	5850	5850	5850	0
440	20231110	134300	520441650	5850	5850	5850	5850	0
441	20231110	134200	520441650	5850	5850	5850	5850	14
442	20231110	134100	520359750	5850	5850	5850	5850	0
443	20231110	134000	520359750	5850	5850	5850	5850	0
444	20231110	133900	520359750	5850	5850	5850	5850	0
445	20231110	133800	520359750	5850	5850	5850	5850	0
446	20231110	133700	520359750	5850	5850	5850	5850	0
447	20231110	133600	520359750	5850	5850	5850	5850	4
448	20231110	133500	520336350	5840	5840	5840	5840	0
449	20231110	133400	520336350	5840	5840	5840	5840	43
450	20231110	133300	520085230	5840	5840	5840	5840	0
451	20231110	133200	520085230	5840	5840	5840	5840	0
452	20231110	133100	520085230	5840	5840	5840	5840	0
453	20231110	133000	520085230	5840	5840	5840	5840	780
454	20231110	132900	515530030	5860	5850	5860	5840	72
455	20231110	132800	515108950	5850	5850	5850	5850	163
456	20231110	132700	514155400	5850	5850	5850	5850	0
457	20231110	132600	514155400	5850	5840	5850	5840	1213
458	20231110	132500	507064480	5840	5840	5840	5840	18
459	20231110	132400	506959360	5840	5840	5840	5840	0
460	20231110	132300	506959360	5840	5820	5840	5810	583
461	20231110	132200	503559450	5820	5820	5820	5820	67
462	20231110	132100	503169510	5820	5820	5820	5820	699
463	20231110	132000	499101330	5820	5820	5820	5820	0
464	20231110	131900	499101330	5820	5820	5820	5820	50
465	20231110	131800	498810330	5820	5820	5820	5820	0
466	20231110	131700	498810330	5820	5820	5820	5820	0
467	20231110	131600	498810330	5820	5820	5820	5820	1
468	20231110	131500	498804510	5840	5840	5840	5840	0
469	20231110	131400	498804510	5840	5840	5840	5840	0
470	20231110	131300	498804510	5840	5840	5840	5840	0
471	20231110	131200	498804510	5840	5840	5840	5840	349
472	20231110	131100	496766350	5830	5830	5830	5830	323
473	20231110	131000	494883260	5820	5820	5820	5820	1
474	20231110	130900	494877440	5820	5820	5820	5820	20
475	20231110	130800	494761040	5830	5830	5830	5830	10
476	20231110	130700	494702740	5820	5820	5820	5820	0
477	20231110	130600	494702740	5820	5820	5820	5820	1
478	20231110	130500	494696920	5840	5820	5840	5820	373
479	20231110	130400	492526040	5820	5820	5820	5820	6
480	20231110	130300	492491120	5820	5820	5820	5820	61
481	20231110	130200	492136100	5830	5830	5830	5830	9
482	20231110	130100	492083630	5830	5830	5830	5830	1
483	20231110	130000	492077800	5800	5810	5810	5800	3048
484	20231110	125900	474395390	5810	5840	5840	5810	9735
485	20231110	125800	417739930	5850	5850	5850	5850	2
486	20231110	125700	417728230	5830	5830	5830	5830	0
487	20231110	125600	417728230	5830	5830	5830	5830	0
488	20231110	125500	417728230	5830	5830	5830	5830	0
489	20231110	125400	417728230	5830	5830	5830	5830	0
490	20231110	125300	417728230	5830	5840	5840	5830	56
491	20231110	125200	417401200	5830	5830	5830	5830	500
492	20231110	125100	414486200	5840	5840	5840	5840	0
493	20231110	125000	414486200	5840	5840	5850	5840	2605
494	20231110	124900	399272950	5850	5850	5850	5850	5
495	20231110	124800	399243700	5860	5860	5860	5860	0
496	20231110	124700	399243700	5860	5860	5860	5860	0
497	20231110	124600	399243700	5860	5860	5860	5860	0
498	20231110	124500	399243700	5860	5860	5860	5860	0
499	20231110	124400	399243700	5860	5860	5860	5860	0
500	20231110	124300	399243700	5860	5860	5860	5860	10
501	20231110	124200	399185100	5850	5850	5850	5850	1763
502	20231110	124100	388871550	5870	5870	5870	5870	0
503	20231110	124000	388871550	5870	5870	5870	5870	0
504	20231110	123900	388871550	5870	5870	5870	5870	0
505	20231110	123800	388871550	5870	5870	5870	5870	0
506	20231110	123700	388871550	5870	5870	5870	5870	0
507	20231110	123600	388871550	5870	5870	5870	5870	0
508	20231110	123500	388871550	5870	5870	5870	5870	0
509	20231110	123400	388871550	5870	5870	5870	5870	0
510	20231110	123300	388871550	5870	5870	5870	5870	0
511	20231110	123200	388871550	5870	5870	5870	5870	0
512	20231110	123100	388871550	5870	5870	5870	5870	0
513	20231110	123000	388871550	5870	5870	5870	5870	0
514	20231110	122900	388871550	5870	5870	5870	5870	0
515	20231110	122800	388871550	5870	5870	5870	5870	0
516	20231110	122700	388871550	5870	5870	5870	5870	0
517	20231110	122600	388871550	5870	5870	5870	5870	0
518	20231110	122500	388871550	5870	5870	5870	5870	0
519	20231110	122400	388871550	5870	5870	5870	5870	0
520	20231110	122300	388871550	5870	5870	5870	5870	0
521	20231110	122200	388871550	5870	5870	5870	5870	0
522	20231110	122100	388871550	5870	5870	5870	5870	0
523	20231110	122000	388871550	5870	5870	5870	5870	0
524	20231110	121900	388871550	5870	5870	5870	5870	0
525	20231110	121800	388871550	5870	5870	5870	5870	0
526	20231110	121700	388871550	5870	5870	5870	5870	0
527	20231110	121600	388871550	5870	5870	5870	5870	0
528	20231110	121500	388871550	5870	5870	5870	5870	0
529	20231110	121400	388871550	5870	5870	5870	5870	20
530	20231110	121300	388754150	5870	5870	5870	5870	3
531	20231110	121200	388736540	5850	5850	5850	5850	0
532	20231110	121100	388736540	5850	5850	5850	5850	0
533	20231110	121000	388736540	5850	5850	5850	5850	1
534	20231110	120900	388730690	5870	5870	5870	5870	1
535	20231110	120800	388724820	5850	5850	5850	5850	1
536	20231110	120700	388718970	5870	5870	5870	5870	0
537	20231110	120600	388718970	5870	5850	5870	5850	2
538	20231110	120500	388707250	5840	5840	5840	5840	0
539	20231110	120400	388707250	5840	5840	5840	5840	0
540	20231110	120300	388707250	5840	5840	5840	5840	1600
541	20231110	120200	379363250	5840	5840	5840	5840	101
542	20231110	120100	378773410	5840	5850	5850	5840	699
543	20231110	120000	374686260	5850	5850	5850	5850	232
544	20231110	115900	373329060	5860	5860	5860	5860	0
545	20231110	115800	373329060	5860	5850	5860	5850	2001
546	20231110	115700	361603370	5850	5850	5850	5850	0
547	20231110	115600	361603370	5850	5850	5850	5840	316
548	20231110	115500	359755100	5850	5850	5850	5850	10
549	20231110	115400	359696600	5850	5850	5850	5850	100
550	20231110	115300	359111600	5850	5850	5850	5850	0
551	20231110	115200	359111600	5850	5850	5860	5850	302
552	20231110	115100	357344130	5850	5850	5850	5850	8
553	20231110	115000	357297330	5840	5850	5850	5840	1528
554	20231110	114900	348360920	5860	5860	5860	5860	0
555	20231110	114800	348360920	5860	5860	5860	5860	8
556	20231110	114700	348314040	5860	5860	5860	5860	2
557	20231110	114600	348302320	5860	5860	5860	5860	10
558	20231110	114500	348243720	5860	5860	5860	5860	0
559	20231110	114400	348243720	5860	5860	5860	5860	0
560	20231110	114300	348243720	5860	5860	5860	5860	2
561	20231110	114200	348232000	5860	5860	5860	5860	60
562	20231110	114100	347880400	5850	5850	5850	5850	0
563	20231110	114000	347880400	5850	5860	5860	5850	14
564	20231110	113900	347798400	5860	5850	5860	5850	21
565	20231110	113800	347675350	5860	5860	5860	5860	107
566	20231110	113700	347048330	5860	5860	5860	5860	0
567	20231110	113600	347048330	5860	5860	5860	5860	12
568	20231110	113500	346978010	5860	5860	5870	5860	447
569	20231110	113400	344355590	5860	5860	5860	5860	0
570	20231110	113300	344355590	5860	5860	5860	5860	83
571	20231110	113200	343869210	5860	5860	5860	5860	0
572	20231110	113100	343869210	5860	5860	5860	5860	0
573	20231110	113000	343869210	5860	5860	5860	5860	56
574	20231110	112900	343541050	5860	5860	5860	5860	62
575	20231110	112800	343177730	5870	5870	5870	5870	530
576	20231110	112700	340066630	5880	5880	5880	5880	340
577	20231110	112600	338067430	5880	5880	5880	5880	0
578	20231110	112500	338067430	5880	5880	5880	5880	0
579	20231110	112400	338067430	5880	5880	5880	5880	1
580	20231110	112300	338061550	5890	5890	5890	5890	0
581	20231110	112200	338061550	5890	5890	5890	5890	0
582	20231110	112100	338061550	5890	5870	5890	5870	1644
583	20231110	112000	328378410	5870	5870	5870	5870	241
584	20231110	111900	326963740	5880	5880	5880	5880	150
585	20231110	111800	326081740	5880	5890	5890	5880	55
586	20231110	111700	325758320	5890	5890	5890	5890	0
587	20231110	111600	325758320	5890	5890	5890	5880	251
588	20231110	111500	324281430	5880	5880	5880	5880	500
589	20231110	111400	321341430	5880	5880	5880	5880	0
590	20231110	111300	321341430	5880	5880	5880	5880	0
591	20231110	111200	321341430	5880	5880	5880	5880	97
592	20231110	111100	320771070	5890	5900	5900	5890	136
593	20231110	111000	319968870	5900	5900	5900	5900	1
594	20231110	110900	319962970	5890	5890	5890	5890	4
595	20231110	110800	319939410	5890	5890	5890	5890	13
596	20231110	110700	319862840	5890	5890	5890	5890	30
597	20231110	110600	319686140	5890	5890	5890	5890	0
598	20231110	110500	319686140	5890	5890	5890	5890	0
599	20231110	110400	319686140	5890	5890	5890	5890	0
600	20231110	110300	319686140	5890	5890	5890	5890	0
601	20231110	110200	319686140	5890	5890	5890	5890	1
602	20231110	110100	319680250	5890	5890	5890	5890	405
603	20231110	110000	317294800	5890	5870	5890	5870	271
604	20231110	105900	315698630	5870	5870	5870	5870	0
605	20231110	105800	315698630	5870	5870	5870	5870	0
606	20231110	105700	315698630	5870	5870	5870	5870	0
607	20231110	105600	315698630	5870	5870	5870	5870	108
608	20231110	105500	315064670	5870	5870	5870	5870	0
609	20231110	105400	315064670	5870	5890	5890	5870	180
610	20231110	105300	314007750	5890	5890	5890	5890	177
611	20231110	105200	312965220	5870	5880	5880	5870	561
612	20231110	105100	309667150	5880	5880	5880	5880	0
613	20231110	105000	309667150	5880	5880	5880	5880	0
614	20231110	104900	309667150	5880	5880	5880	5880	3
615	20231110	104800	309649510	5880	5870	5880	5870	253
616	20231110	104700	308163950	5860	5860	5860	5860	63
617	20231110	104600	307794770	5850	5870	5870	5850	206
618	20231110	104500	306587270	5870	5870	5870	5870	27
619	20231110	104400	306428780	5870	5870	5870	5870	0
620	20231110	104300	306428780	5870	5870	5870	5870	1
621	20231110	104200	306422910	5870	5870	5870	5870	0
622	20231110	104100	306422910	5870	5870	5870	5870	0
623	20231110	104000	306422910	5870	5860	5870	5850	251
624	20231110	103900	304953540	5860	5860	5860	5860	0
625	20231110	103800	304953540	5860	5860	5860	5860	0
626	20231110	103700	304953540	5860	5870	5870	5860	8
627	20231110	103600	304906630	5870	5870	5870	5870	660
628	20231110	103500	301032430	5870	5870	5870	5870	0
629	20231110	103400	301032430	5870	5870	5870	5870	0
630	20231110	103300	301032430	5870	5870	5870	5870	997
631	20231110	103200	295180040	5860	5860	5860	5860	270
632	20231110	103100	293597840	5860	5860	5860	5860	0
633	20231110	103000	293597840	5860	5860	5860	5860	800
634	20231110	102900	288909840	5860	5860	5860	5860	0
635	20231110	102800	288909840	5860	5850	5860	5850	2
636	20231110	102700	288898130	5850	5850	5850	5850	364
637	20231110	102600	286768730	5860	5860	5860	5860	275
638	20231110	102500	285157230	5850	5850	5850	5850	0
639	20231110	102400	285157230	5850	5850	5850	5850	1
640	20231110	102300	285151380	5850	5850	5850	5850	3
641	20231110	102200	285133830	5850	5850	5850	5850	301
642	20231110	102100	283372980	5850	5850	5850	5850	4
643	20231110	102000	283349580	5860	5860	5860	5860	0
644	20231110	101900	283349580	5860	5860	5860	5860	1
645	20231110	101800	283343720	5850	5850	5850	5850	0
646	20231110	101700	283343720	5850	5850	5850	5850	69
647	20231110	101600	282940070	5850	5850	5850	5850	420
648	20231110	101500	280483070	5850	5850	5850	5850	0
649	20231110	101400	280483070	5850	5850	5850	5850	175
650	20231110	101300	279459320	5840	5840	5840	5840	0
651	20231110	101200	279459320	5840	5840	5840	5840	0
652	20231110	101100	279459320	5840	5840	5840	5840	200
653	20231110	101000	278291320	5840	5840	5840	5840	0
654	20231110	100900	278291320	5840	5850	5850	5840	502
655	20231110	100800	275354640	5850	5840	5850	5840	24
656	20231110	100700	275214460	5840	5840	5840	5840	78
657	20231110	100600	274758940	5840	5840	5840	5840	8
658	20231110	100500	274712220	5840	5840	5840	5840	100
659	20231110	100400	274128220	5840	5840	5840	5830	6
660	20231110	100300	274093220	5840	5840	5840	5840	11
661	20231110	100200	274028980	5830	5830	5830	5830	50
662	20231110	100100	273737480	5830	5830	5830	5830	90
663	20231110	100000	273212780	5830	5830	5830	5830	1567
664	20231110	095900	264077170	5840	5840	5840	5840	20
665	20231110	095800	263960370	5840	5840	5840	5840	0
666	20231110	095700	263960370	5840	5840	5850	5840	193
667	20231110	095600	262833220	5840	5840	5840	5830	1470
668	20231110	095500	254259820	5850	5840	5850	5840	3
669	20231110	095400	254242280	5840	5840	5850	5830	65
670	20231110	095300	253862730	5840	5830	5840	5830	15
671	20231110	095200	253775160	5830	5810	5850	5810	37
672	20231110	095100	253559450	5830	5830	5830	5810	674
673	20231110	095000	249641580	5830	5820	5830	5820	34
674	20231110	094900	249443660	5860	5840	5860	5820	1199
675	20231110	094800	242457590	5840	5830	5840	5830	19
676	20231110	094700	242346800	5830	5830	5830	5830	0
677	20231110	094600	242346800	5830	5830	5830	5830	17
678	20231110	094500	242247690	5810	5810	5810	5810	1103
679	20231110	094400	235839260	5800	5820	5830	5800	5571
680	20231110	094300	203466600	5820	5820	5830	5820	3422
681	20231110	094200	183550160	5830	5840	5850	5820	1827
682	20231110	094100	172906310	5840	5850	5850	5830	1970
683	20231110	094000	161420160	5840	5840	5850	5830	489
684	20231110	093900	158566660	5840	5850	5850	5840	1103
685	20231110	093800	152124840	5850	5850	5850	5850	11
686	20231110	093700	152060490	5840	5870	5870	5840	1213
687	20231110	093600	144971480	5860	5870	5870	5860	5
688	20231110	093500	144942160	5870	5850	5870	5850	22
689	20231110	093400	144813420	5850	5840	5870	5840	191
690	20231110	093300	143697050	5850	5850	5870	5840	523
691	20231110	093200	140641540	5870	5870	5870	5870	0
692	20231110	093100	140641540	5870	5870	5900	5870	291
693	20231110	093000	138929250	5870	5860	5870	5840	466
694	20231110	092900	136204500	5870	5880	5880	5870	81
695	20231110	092800	135728230	5880	5880	5880	5880	77
696	20231110	092700	135275470	5880	5860	5880	5840	351
697	20231110	092600	133223550	5870	5870	5880	5860	109
698	20231110	092500	132583330	5840	5870	5870	5840	367
699	20231110	092400	130439860	5880	5880	5880	5880	2
700	20231110	092300	130428100	5880	5880	5880	5880	319
701	20231110	092200	128552380	5880	5880	5880	5880	2
702	20231110	092100	128540620	5880	5840	5880	5840	323
703	20231110	092000	126654260	5840	5850	5850	5840	2020
704	20231110	091900	114857360	5850	5860	5860	5850	2246
705	20231110	091800	101714960	5860	5860	5860	5860	426
706	20231110	091700	99218600	5860	5860	5870	5860	883
707	20231110	091600	94044020	5870	5860	5870	5860	18
708	20231110	091500	93938440	5860	5850	5860	5850	121
709	20231110	091400	93230580	5850	5860	5880	5850	687
710	20231110	091300	89201080	5860	5870	5870	5860	71
711	20231110	091200	88784970	5880	5880	5880	5870	291
712	20231110	091100	87074140	5880	5870	5890	5870	1447
713	20231110	091000	78578750	5870	5860	5870	5850	762
714	20231110	090900	74110560	5860	5870	5870	5860	232
715	20231110	090800	72750840	5880	5870	5880	5850	625
716	20231110	090700	69085330	5870	5870	5880	5860	62
717	20231110	090600	68721790	5870	5850	5870	5850	581
718	20231110	090500	65319720	5850	5880	5890	5850	677
719	20231110	090400	61352290	5900	5940	5940	5890	579
720	20231110	090300	57934710	5940	5890	5940	5890	110
721	20231110	090200	57285760	5850	5870	5880	5850	1652
722	20231110	090100	47594950	5850	5880	5880	5830	2949
723	20231110	090000	30312290	5880	5940	5940	5880	5132