KissMeData/012700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185700	547433770	5600	5600	5600	5600	1105
3	20231110	185600	547433770	5600	5600	5600	5600	0
4	20231110	185500	547433770	5600	5600	5600	5600	0
5	20231110	185400	547433770	5600	5600	5600	5600	0
6	20231110	185300	547433770	5600	5600	5600	5600	0
7	20231110	185200	547433770	5600	5600	5600	5600	0
8	20231110	185100	547433770	5600	5600	5600	5600	0
9	20231110	185000	547433770	5600	5600	5600	5600	0
10	20231110	184900	547433770	5600	5600	5600	5600	0
11	20231110	184800	547433770	5600	5600	5600	5600	0
12	20231110	184700	547433770	5600	5600	5600	5600	0
13	20231110	184600	547433770	5600	5600	5600	5600	0
14	20231110	184500	547433770	5600	5600	5600	5600	0
15	20231110	184400	547433770	5600	5600	5600	5600	0
16	20231110	184300	547433770	5600	5600	5600	5600	0
17	20231110	184200	547433770	5600	5600	5600	5600	0
18	20231110	184100	547433770	5600	5600	5600	5600	0
19	20231110	184000	547433770	5600	5600	5600	5600	0
20	20231110	183900	547433770	5600	5600	5600	5600	0
21	20231110	183800	547433770	5600	5600	5600	5600	0
22	20231110	183700	547433770	5600	5600	5600	5600	0
23	20231110	183600	547433770	5600	5600	5600	5600	0
24	20231110	183500	547433770	5600	5600	5600	5600	0
25	20231110	183400	547433770	5600	5600	5600	5600	0
26	20231110	183300	547433770	5600	5600	5600	5600	0
27	20231110	183200	547433770	5600	5600	5600	5600	0
28	20231110	183100	547433770	5600	5600	5600	5600	0
29	20231110	183000	547433770	5600	5600	5600	5600	0
30	20231110	182900	547433770	5600	5600	5600	5600	0
31	20231110	182800	547433770	5600	5600	5600	5600	0
32	20231110	182700	547433770	5600	5600	5600	5600	1105
33	20231110	182600	547433770	5600	5600	5600	5600	0
34	20231110	182500	547433770	5600	5600	5600	5600	0
35	20231110	182400	547433770	5600	5600	5600	5600	0
36	20231110	182300	547433770	5600	5600	5600	5600	0
37	20231110	182200	547433770	5600	5600	5600	5600	0
38	20231110	182100	547433770	5600	5600	5600	5600	0
39	20231110	182000	547433770	5600	5600	5600	5600	0
40	20231110	181900	547433770	5600	5600	5600	5600	0
41	20231110	181800	547433770	5600	5600	5600	5600	0
42	20231110	181700	547433770	5600	5600	5600	5600	0
43	20231110	181600	547433770	5600	5600	5600	5600	0
44	20231110	181500	547433770	5600	5600	5600	5600	0
45	20231110	181400	547433770	5600	5600	5600	5600	0
46	20231110	181300	547433770	5600	5600	5600	5600	0
47	20231110	181200	547433770	5600	5600	5600	5600	0
48	20231110	181100	547433770	5600	5600	5600	5600	0
49	20231110	181000	547433770	5600	5600	5600	5600	0
50	20231110	180900	547433770	5600	5600	5600	5600	0
51	20231110	180800	547433770	5600	5600	5600	5600	0
52	20231110	180700	547433770	5600	5600	5600	5600	0
53	20231110	180600	547433770	5600	5600	5600	5600	0
54	20231110	180500	547433770	5600	5600	5600	5600	0
55	20231110	180400	547433770	5600	5600	5600	5600	0
56	20231110	180300	547433770	5600	5600	5600	5600	0
57	20231110	180200	547433770	5600	5600	5600	5600	0
58	20231110	180100	547433770	5600	5600	5600	5600	0
59	20231110	180000	547433770	5600	5600	5600	5600	0
60	20231110	175900	547433770	5600	5600	5600	5600	0
61	20231110	175800	547433770	5600	5600	5600	5600	0
62	20231110	175700	547433770	5600	5600	5600	5600	1105
63	20231110	175600	547433770	5600	5600	5600	5600	0
64	20231110	175500	547433770	5600	5600	5600	5600	0
65	20231110	175400	547433770	5600	5600	5600	5600	0
66	20231110	175300	547433770	5600	5600	5600	5600	0
67	20231110	175200	547433770	5600	5600	5600	5600	0
68	20231110	175100	547433770	5600	5600	5600	5600	0
69	20231110	175000	547433770	5600	5600	5600	5600	0
70	20231110	174900	547433770	5600	5600	5600	5600	0
71	20231110	174800	547433770	5600	5600	5600	5600	0
72	20231110	174700	547433770	5600	5600	5600	5600	0
73	20231110	174600	547433770	5600	5600	5600	5600	0
74	20231110	174500	547433770	5600	5600	5600	5600	0
75	20231110	174400	547433770	5600	5600	5600	5600	0
76	20231110	174300	547433770	5600	5600	5600	5600	0
77	20231110	174200	547433770	5600	5600	5600	5600	0
78	20231110	174100	547433770	5600	5600	5600	5600	0
79	20231110	174000	547433770	5600	5600	5600	5600	0
80	20231110	173900	547433770	5600	5600	5600	5600	0
81	20231110	173800	547433770	5600	5600	5600	5600	0
82	20231110	173700	547433770	5600	5600	5600	5600	0
83	20231110	173600	547433770	5600	5600	5600	5600	0
84	20231110	173500	547433770	5600	5600	5600	5600	0
85	20231110	173400	547433770	5600	5600	5600	5600	0
86	20231110	173300	547433770	5600	5600	5600	5600	0
87	20231110	173200	547433770	5600	5600	5600	5600	0
88	20231110	173100	547433770	5600	5600	5600	5600	0
89	20231110	173000	547433770	5600	5600	5600	5600	0
90	20231110	172900	547433770	5600	5600	5600	5600	0
91	20231110	172800	547433770	5600	5600	5600	5600	0
92	20231110	172700	547433770	5600	5600	5600	5600	1105
93	20231110	172600	547433770	5600	5600	5600	5600	0
94	20231110	172500	547433770	5600	5600	5600	5600	0
95	20231110	172400	547433770	5600	5600	5600	5600	0
96	20231110	172300	547433770	5600	5600	5600	5600	0
97	20231110	172200	547433770	5600	5600	5600	5600	0
98	20231110	172100	547433770	5600	5600	5600	5600	0
99	20231110	172000	547433770	5600	5600	5600	5600	0
100	20231110	171900	547433770	5600	5600	5600	5600	0
101	20231110	171800	547433770	5600	5600	5600	5600	0
102	20231110	171700	547433770	5600	5600	5600	5600	0
103	20231110	171600	547433770	5600	5600	5600	5600	0
104	20231110	171500	547433770	5600	5600	5600	5600	0
105	20231110	171400	547433770	5600	5600	5600	5600	0
106	20231110	171300	547433770	5600	5600	5600	5600	0
107	20231110	171200	547433770	5600	5600	5600	5600	0
108	20231110	171100	547433770	5600	5600	5600	5600	0
109	20231110	171000	547433770	5600	5600	5600	5600	0
110	20231110	170900	547433770	5600	5600	5600	5600	0
111	20231110	170800	547433770	5600	5600	5600	5600	0
112	20231110	170700	547433770	5600	5600	5600	5600	0
113	20231110	170600	547433770	5600	5600	5600	5600	0
114	20231110	170500	547433770	5600	5600	5600	5600	0
115	20231110	170400	547433770	5600	5600	5600	5600	0
116	20231110	170300	547433770	5600	5600	5600	5600	0
117	20231110	170200	547433770	5600	5600	5600	5600	0
118	20231110	170100	547433770	5600	5600	5600	5600	0
119	20231110	170000	547433770	5600	5600	5600	5600	0
120	20231110	165900	547433770	5600	5600	5600	5600	0
121	20231110	165800	547433770	5600	5600	5600	5600	0
122	20231110	165700	547433770	5600	5600	5600	5600	1105
123	20231110	165600	547433770	5600	5600	5600	5600	0
124	20231110	165500	547433770	5600	5600	5600	5600	0
125	20231110	165400	547433770	5600	5600	5600	5600	0
126	20231110	165300	547433770	5600	5600	5600	5600	0
127	20231110	165200	547433770	5600	5600	5600	5600	0
128	20231110	165100	547433770	5600	5600	5600	5600	0
129	20231110	165000	547433770	5600	5600	5600	5600	0
130	20231110	164900	547433770	5600	5600	5600	5600	0
131	20231110	164800	547433770	5600	5600	5600	5600	0
132	20231110	164700	547433770	5600	5600	5600	5600	0
133	20231110	164600	547433770	5600	5600	5600	5600	0
134	20231110	164500	547433770	5600	5600	5600	5600	0
135	20231110	164400	547433770	5600	5600	5600	5600	0
136	20231110	164300	547433770	5600	5600	5600	5600	0
137	20231110	164200	547433770	5600	5600	5600	5600	0
138	20231110	164100	547433770	5600	5600	5600	5600	0
139	20231110	164000	547433770	5600	5600	5600	5600	0
140	20231110	163900	547433770	5600	5600	5600	5600	0
141	20231110	163800	547433770	5600	5600	5600	5600	0
142	20231110	163700	547433770	5600	5600	5600	5600	0
143	20231110	163600	547433770	5600	5600	5600	5600	0
144	20231110	163500	547433770	5600	5600	5600	5600	0
145	20231110	163400	547433770	5600	5600	5600	5600	0
146	20231110	163300	547433770	5600	5600	5600	5600	0
147	20231110	163200	547433770	5600	5600	5600	5600	0
148	20231110	163100	547433770	5600	5600	5600	5600	0
149	20231110	163000	547433770	5600	5600	5600	5600	0
150	20231110	162900	547433770	5600	5600	5600	5600	0
151	20231110	162800	547433770	5600	5600	5600	5600	0
152	20231110	162700	547433770	5600	5600	5600	5600	1105
153	20231110	162600	547433770	5600	5600	5600	5600	0
154	20231110	162500	547433770	5600	5600	5600	5600	0
155	20231110	162400	547433770	5600	5600	5600	5600	0
156	20231110	162300	547433770	5600	5600	5600	5600	0
157	20231110	162200	547433770	5600	5600	5600	5600	0
158	20231110	162100	547433770	5600	5600	5600	5600	0
159	20231110	162000	547433770	5600	5600	5600	5600	0
160	20231110	161900	547433770	5600	5600	5600	5600	0
161	20231110	161800	547433770	5600	5600	5600	5600	0
162	20231110	161700	547433770	5600	5600	5600	5600	0
163	20231110	161600	547433770	5600	5600	5600	5600	0
164	20231110	161500	547433770	5600	5600	5600	5600	0
165	20231110	161400	547433770	5600	5600	5600	5600	0
166	20231110	161300	547433770	5600	5600	5600	5600	0
167	20231110	161200	547433770	5600	5600	5600	5600	0
168	20231110	161100	547433770	5600	5600	5600	5600	0
169	20231110	161000	547433770	5600	5600	5600	5600	0
170	20231110	160900	547433770	5600	5600	5600	5600	0
171	20231110	160800	547433770	5600	5600	5600	5600	0
172	20231110	160700	547433770	5600	5600	5600	5600	0
173	20231110	160600	547433770	5600	5600	5600	5600	0
174	20231110	160500	547433770	5600	5600	5600	5600	0
175	20231110	160400	547433770	5600	5600	5600	5600	0
176	20231110	160300	547433770	5600	5600	5600	5600	0
177	20231110	160200	547433770	5600	5600	5600	5600	0
178	20231110	160100	547433770	5600	5600	5600	5600	0
179	20231110	160000	547433770	5600	5600	5600	5600	0
180	20231110	155900	547433770	5600	5600	5600	5600	0
181	20231110	155800	547433770	5600	5600	5600	5600	0
182	20231110	155700	547433770	5600	5600	5600	5600	1105
183	20231110	155600	547433770	5600	5600	5600	5600	0
184	20231110	155500	547433770	5600	5600	5600	5600	0
185	20231110	155400	547433770	5600	5600	5600	5600	0
186	20231110	155300	547433770	5600	5600	5600	5600	0
187	20231110	155200	547433770	5600	5600	5600	5600	0
188	20231110	155100	547433770	5600	5600	5600	5600	0
189	20231110	155000	547433770	5600	5600	5600	5600	0
190	20231110	154900	547433770	5600	5600	5600	5600	0
191	20231110	154800	547433770	5600	5600	5600	5600	0
192	20231110	154700	547433770	5600	5600	5600	5600	0
193	20231110	154600	547433770	5600	5600	5600	5600	0
194	20231110	154500	547433770	5600	5600	5600	5600	0
195	20231110	154400	547433770	5600	5600	5600	5600	0
196	20231110	154300	547433770	5600	5600	5600	5600	0
197	20231110	154200	547433770	5600	5600	5600	5600	0
198	20231110	154100	547433770	5600	5600	5600	5600	0
199	20231110	154000	547433770	5600	5600	5600	5600	0
200	20231110	153900	547433770	5600	5600	5600	5600	0
201	20231110	153800	547433770	5600	5600	5600	5600	0
202	20231110	153700	547433770	5600	5600	5600	5600	0
203	20231110	153600	547433770	5600	5600	5600	5600	0
204	20231110	153500	547433770	5600	5600	5600	5600	0
205	20231110	153400	547433770	5600	5600	5600	5600	0
206	20231110	153300	547433770	5600	5600	5600	5600	0
207	20231110	153200	547433770	5600	5600	5600	5600	0
208	20231110	153100	547433770	5600	5600	5600	5600	0
209	20231110	153000	547433770	5600	5600	5600	5600	1105
210	20231110	152900	541245770	5620	5620	5620	5620	0
211	20231110	152800	541245770	5620	5620	5620	5620	0
212	20231110	152700	541245770	5620	5620	5620	5620	0
213	20231110	152600	541245770	5620	5620	5620	5620	0
214	20231110	152500	541245770	5620	5620	5620	5620	0
215	20231110	152400	541245770	5620	5620	5620	5620	0
216	20231110	152300	541245770	5620	5620	5620	5620	0
217	20231110	152200	541245770	5620	5620	5620	5620	0
218	20231110	152100	541245770	5620	5620	5620	5620	0
219	20231110	152000	541245770	5620	5620	5620	5620	0
220	20231110	151900	541245770	5620	5620	5620	5620	11
221	20231110	151800	541183950	5650	5650	5650	5650	0
222	20231110	151700	541183950	5650	5650	5650	5650	0
223	20231110	151600	541183950	5650	5650	5650	5650	0
224	20231110	151500	541183950	5650	5650	5650	5610	422
225	20231110	151400	538800440	5620	5620	5620	5620	19
226	20231110	151300	538693660	5610	5610	5610	5610	0
227	20231110	151200	538693660	5610	5610	5610	5610	0
228	20231110	151100	538693660	5610	5610	5610	5610	0
229	20231110	151000	538693660	5610	5610	5610	5610	0
230	20231110	150900	538693660	5610	5650	5650	5610	99
231	20231110	150800	538136270	5620	5620	5620	5620	7
232	20231110	150700	538096930	5650	5650	5650	5650	200
233	20231110	150600	536966930	5650	5650	5650	5650	0
234	20231110	150500	536966930	5650	5650	5650	5650	2
235	20231110	150400	536955630	5610	5610	5610	5610	0
236	20231110	150300	536955630	5610	5610	5610	5610	0
237	20231110	150200	536955630	5610	5610	5610	5610	22
238	20231110	150100	536832210	5610	5610	5610	5610	87
239	20231110	150000	536344140	5610	5610	5610	5610	0
240	20231110	145900	536344140	5610	5610	5610	5610	14
241	20231110	145800	536265600	5650	5650	5650	5650	0
242	20231110	145700	536265600	5650	5650	5650	5650	0
243	20231110	145600	536265600	5650	5650	5650	5650	0
244	20231110	145500	536265600	5650	5600	5650	5600	154
245	20231110	145400	535403090	5610	5620	5620	5610	26
246	20231110	145300	535257190	5610	5610	5610	5610	104
247	20231110	145200	534673750	5600	5610	5610	5600	783
248	20231110	145100	530288880	5610	5610	5610	5610	0
249	20231110	145000	530288880	5610	5610	5610	5610	0
250	20231110	144900	530288880	5610	5610	5610	5610	0
251	20231110	144800	530288880	5610	5600	5610	5600	4
252	20231110	144700	530266450	5610	5610	5610	5610	0
253	20231110	144600	530266450	5610	5610	5610	5610	0
254	20231110	144500	530266450	5610	5610	5610	5610	20
255	20231110	144400	530154250	5610	5610	5610	5610	198
256	20231110	144300	529043470	5600	5600	5600	5580	170
257	20231110	144200	528092410	5600	5600	5600	5600	0
258	20231110	144100	528092410	5600	5600	5600	5600	374
259	20231110	144000	525998010	5580	5580	5580	5580	20
260	20231110	143900	525886410	5580	5590	5590	5580	267
261	20231110	143800	524395280	5590	5590	5590	5590	4
262	20231110	143700	524372920	5600	5650	5650	5600	3195
263	20231110	143600	506412850	5650	5660	5660	5650	306
264	20231110	143500	504681950	5660	5660	5660	5660	0
265	20231110	143400	504681950	5660	5660	5660	5660	0
266	20231110	143300	504681950	5660	5660	5660	5660	0
267	20231110	143200	504681950	5660	5660	5660	5660	0
268	20231110	143100	504681950	5660	5660	5660	5660	0
269	20231110	143000	504681950	5660	5660	5660	5660	0
270	20231110	142900	504681950	5660	5660	5660	5660	35
271	20231110	142800	504483850	5660	5660	5660	5660	10
272	20231110	142700	504427250	5660	5650	5660	5650	51
273	20231110	142600	504139090	5650	5650	5650	5650	0
274	20231110	142500	504139090	5650	5660	5660	5650	168
275	20231110	142400	503189500	5660	5660	5660	5660	0
276	20231110	142300	503189500	5660	5660	5660	5660	0
277	20231110	142200	503189500	5660	5660	5660	5660	0
278	20231110	142100	503189500	5660	5660	5660	5660	602
279	20231110	142000	499782180	5660	5660	5660	5660	432
280	20231110	141900	497337060	5660	5660	5660	5660	18
281	20231110	141800	497235180	5660	5660	5660	5660	0
282	20231110	141700	497235180	5660	5650	5660	5650	27
283	20231110	141600	497082530	5650	5650	5650	5650	102
284	20231110	141500	496506230	5640	5640	5640	5640	1
285	20231110	141400	496500590	5650	5650	5650	5650	302
286	20231110	141300	494794290	5640	5640	5640	5640	0
287	20231110	141200	494794290	5640	5640	5640	5640	0
288	20231110	141100	494794290	5640	5640	5640	5640	0
289	20231110	141000	494794290	5640	5640	5640	5640	0
290	20231110	140900	494794290	5640	5640	5640	5640	4
291	20231110	140800	494771730	5640	5640	5640	5640	25
292	20231110	140700	494630730	5640	5640	5640	5640	0
293	20231110	140600	494630730	5640	5640	5640	5640	0
294	20231110	140500	494630730	5640	5640	5640	5640	292
295	20231110	140400	492983850	5630	5630	5630	5630	0
296	20231110	140300	492983850	5630	5630	5630	5630	0
297	20231110	140200	492983850	5630	5630	5630	5630	0
298	20231110	140100	492983850	5630	5630	5640	5630	127
299	20231110	140000	492268140	5630	5630	5630	5630	107
300	20231110	135900	491665730	5630	5630	5630	5630	0
301	20231110	135800	491665730	5630	5630	5630	5630	141
302	20231110	135700	490871900	5630	5630	5630	5630	100
303	20231110	135600	490308900	5650	5660	5660	5650	12
304	20231110	135500	490241090	5660	5660	5660	5660	35
305	20231110	135400	490042990	5630	5650	5650	5630	811
306	20231110	135300	485464430	5670	5660	5670	5660	10
307	20231110	135200	485407740	5670	5660	5670	5660	15
308	20231110	135100	485322720	5660	5660	5660	5660	0
309	20231110	135000	485322720	5660	5660	5660	5660	0
310	20231110	134900	485322720	5660	5660	5660	5660	15
311	20231110	134800	485237820	5660	5660	5660	5660	1
312	20231110	134700	485232160	5660	5660	5660	5660	31
313	20231110	134600	485056700	5660	5660	5660	5660	0
314	20231110	134500	485056700	5660	5660	5660	5660	101
315	20231110	134400	484485040	5680	5680	5680	5680	0
316	20231110	134300	484485040	5680	5680	5680	5680	77
317	20231110	134200	484047680	5680	5680	5680	5680	11
318	20231110	134100	483985200	5680	5680	5680	5680	1002
319	20231110	134000	478293840	5670	5660	5670	5650	1736
320	20231110	133900	468467190	5660	5660	5660	5660	2
321	20231110	133800	468455870	5660	5660	5660	5660	5
322	20231110	133700	468427570	5660	5670	5670	5660	103
323	20231110	133600	467844560	5680	5670	5680	5670	60
324	20231110	133500	467503860	5670	5670	5670	5670	0
325	20231110	133400	467503860	5670	5670	5670	5670	270
326	20231110	133300	465972960	5670	5670	5670	5670	0
327	20231110	133200	465972960	5670	5680	5680	5670	2280
328	20231110	133100	453045300	5680	5680	5680	5680	20
329	20231110	133000	452931700	5680	5680	5680	5680	15
330	20231110	132900	452846500	5680	5680	5680	5680	0
331	20231110	132800	452846500	5680	5680	5680	5680	4
332	20231110	132700	452823780	5680	5680	5680	5680	434
333	20231110	132600	450358660	5680	5680	5680	5680	2
334	20231110	132500	450347300	5680	5670	5680	5670	214
335	20231110	132400	449133820	5680	5680	5680	5680	1
336	20231110	132300	449128140	5680	5680	5680	5680	0
337	20231110	132200	449128140	5680	5680	5680	5680	20
338	20231110	132100	449014540	5680	5680	5680	5680	15
339	20231110	132000	448929340	5680	5680	5680	5680	30
340	20231110	131900	448758940	5670	5670	5670	5670	0
341	20231110	131800	448758940	5670	5670	5670	5670	500
342	20231110	131700	445923940	5670	5680	5680	5670	292
343	20231110	131600	444268000	5680	5680	5680	5680	2
344	20231110	131500	444256640	5680	5680	5680	5680	15
345	20231110	131400	444171440	5680	5680	5680	5670	23
346	20231110	131300	444040850	5670	5670	5670	5670	34
347	20231110	131200	443848070	5680	5680	5680	5680	0
348	20231110	131100	443848070	5680	5680	5680	5680	0
349	20231110	131000	443848070	5680	5680	5680	5680	7
350	20231110	130900	443808310	5680	5680	5680	5680	0
351	20231110	130800	443808310	5680	5680	5680	5680	7
352	20231110	130700	443768550	5670	5670	5670	5670	18
353	20231110	130600	443666490	5690	5690	5690	5690	0
354	20231110	130500	443666490	5690	5690	5690	5690	0
355	20231110	130400	443666490	5690	5690	5690	5690	0
356	20231110	130300	443666490	5690	5690	5690	5690	0
357	20231110	130200	443666490	5690	5690	5690	5690	100
358	20231110	130100	443097490	5670	5670	5670	5670	176
359	20231110	130000	442099570	5670	5670	5670	5670	1
360	20231110	125900	442093900	5680	5680	5680	5680	0
361	20231110	125800	442093900	5680	5680	5680	5680	1
362	20231110	125700	442088220	5680	5670	5680	5670	1147
363	20231110	125600	435584230	5670	5670	5670	5670	500
364	20231110	125500	432749230	5680	5670	5680	5670	4
365	20231110	125400	432726520	5680	5680	5680	5680	0
366	20231110	125300	432726520	5680	5680	5680	5680	0
367	20231110	125200	432726520	5680	5680	5680	5680	70
368	20231110	125100	432328920	5670	5670	5670	5670	0
369	20231110	125000	432328920	5670	5670	5670	5670	10
370	20231110	124900	432272220	5680	5680	5680	5680	2
371	20231110	124800	432260860	5680	5680	5680	5680	15
372	20231110	124700	432175660	5680	5680	5680	5680	0
373	20231110	124600	432175660	5680	5680	5680	5680	569
374	20231110	124500	428943740	5690	5690	5690	5690	0
375	20231110	124400	428943740	5690	5690	5690	5690	166
376	20231110	124300	427999200	5690	5690	5690	5690	5
377	20231110	124200	427970750	5690	5690	5690	5690	31
378	20231110	124100	427794360	5700	5700	5700	5700	0
379	20231110	124000	427794360	5700	5700	5700	5700	0
380	20231110	123900	427794360	5700	5700	5700	5700	0
381	20231110	123800	427794360	5700	5700	5700	5700	0
382	20231110	123700	427794360	5700	5700	5700	5700	0
383	20231110	123600	427794360	5700	5700	5700	5700	0
384	20231110	123500	427794360	5700	5700	5700	5700	0
385	20231110	123400	427794360	5700	5700	5700	5700	0
386	20231110	123300	427794360	5700	5700	5700	5700	0
387	20231110	123200	427794360	5700	5700	5700	5700	8
388	20231110	123100	427748760	5700	5700	5700	5700	0
389	20231110	123000	427748760	5700	5700	5700	5700	2
390	20231110	122900	427737360	5680	5680	5680	5680	0
391	20231110	122800	427737360	5680	5690	5690	5680	20
392	20231110	122700	427623750	5690	5690	5690	5690	0
393	20231110	122600	427623750	5690	5690	5690	5690	9
394	20231110	122500	427572540	5690	5700	5700	5690	629
395	20231110	122400	423992840	5710	5710	5710	5710	10
396	20231110	122300	423935740	5710	5710	5710	5710	22
397	20231110	122200	423810120	5710	5710	5710	5710	48
398	20231110	122100	423536040	5700	5700	5710	5700	523
399	20231110	122000	420554930	5700	5710	5710	5700	283
400	20231110	121900	418939010	5720	5710	5720	5710	14
401	20231110	121800	418858960	5720	5710	5720	5710	92
402	20231110	121700	418332770	5710	5710	5710	5710	24
403	20231110	121600	418195730	5710	5710	5710	5710	306
404	20231110	121500	416448470	5710	5710	5710	5710	65
405	20231110	121400	416077320	5700	5700	5700	5700	209
406	20231110	121300	414886020	5690	5690	5690	5690	29
407	20231110	121200	414721010	5690	5690	5690	5690	200
408	20231110	121100	413583010	5690	5690	5690	5690	300
409	20231110	121000	411876010	5690	5690	5690	5690	1
410	20231110	120900	411870320	5680	5670	5680	5670	224
411	20231110	120800	410599380	5670	5670	5670	5670	10
412	20231110	120700	410542680	5670	5670	5670	5670	0
413	20231110	120600	410542680	5670	5660	5670	5660	22
414	20231110	120500	410418100	5670	5670	5670	5670	2
415	20231110	120400	410406760	5670	5670	5670	5670	10
416	20231110	120300	410350060	5670	5670	5670	5670	1
417	20231110	120200	410344390	5670	5670	5670	5670	62
418	20231110	120100	409992850	5680	5670	5680	5670	181
419	20231110	120000	408966470	5680	5680	5680	5680	0
420	20231110	115900	408966470	5680	5680	5680	5680	11
421	20231110	115800	408903990	5680	5680	5680	5680	500
422	20231110	115700	406063990	5680	5680	5680	5680	1
423	20231110	115600	406058310	5670	5670	5670	5670	277
424	20231110	115500	404487720	5670	5660	5670	5660	2
425	20231110	115400	404476390	5670	5670	5670	5670	1
426	20231110	115300	404470720	5670	5670	5670	5670	0
427	20231110	115200	404470720	5670	5670	5670	5670	134
428	20231110	115100	403710940	5670	5670	5670	5670	483
429	20231110	115000	400972330	5670	5670	5670	5670	4
430	20231110	114900	400949650	5660	5670	5670	5660	612
431	20231110	114800	397479710	5670	5660	5670	5660	519
432	20231110	114700	394538770	5660	5660	5660	5660	48
433	20231110	114600	394267090	5660	5660	5660	5660	6
434	20231110	114500	394233130	5660	5660	5660	5660	11
435	20231110	114400	394170870	5650	5650	5650	5650	0
436	20231110	114300	394170870	5650	5650	5650	5650	0
437	20231110	114200	394170870	5650	5650	5650	5650	98
438	20231110	114100	393617170	5650	5650	5650	5650	5
439	20231110	114000	393588920	5650	5650	5650	5650	0
440	20231110	113900	393588920	5650	5650	5650	5650	0
441	20231110	113800	393588920	5650	5650	5650	5650	0
442	20231110	113700	393588920	5650	5650	5650	5650	0
443	20231110	113600	393588920	5650	5650	5650	5650	0
444	20231110	113500	393588920	5650	5650	5650	5650	0
445	20231110	113400	393588920	5650	5640	5650	5640	4
446	20231110	113300	393566330	5650	5650	5650	5650	1
447	20231110	113200	393560680	5650	5650	5650	5650	0
448	20231110	113100	393560680	5650	5650	5650	5650	0
449	20231110	113000	393560680	5650	5650	5650	5650	55
450	20231110	112900	393249930	5620	5620	5620	5620	0
451	20231110	112800	393249930	5620	5620	5620	5620	0
452	20231110	112700	393249930	5620	5630	5630	5620	1330
453	20231110	112600	385769120	5630	5640	5650	5630	71
454	20231110	112500	385368530	5640	5640	5640	5640	0
455	20231110	112400	385368530	5640	5640	5640	5640	0
456	20231110	112300	385368530	5640	5640	5640	5640	0
457	20231110	112200	385368530	5640	5640	5640	5640	0
458	20231110	112100	385368530	5640	5640	5640	5640	0
459	20231110	112000	385368530	5640	5640	5640	5640	1
460	20231110	111900	385362890	5640	5640	5640	5640	45
461	20231110	111800	385109090	5640	5630	5640	5630	195
462	20231110	111700	384010240	5640	5630	5640	5630	130
463	20231110	111600	383278130	5640	5640	5640	5640	114
464	20231110	111500	382635170	5640	5640	5640	5640	3
465	20231110	111400	382618250	5640	5640	5640	5640	6
466	20231110	111300	382584410	5640	5640	5640	5640	0
467	20231110	111200	382584410	5640	5640	5640	5640	33
468	20231110	111100	382398290	5640	5640	5640	5640	41
469	20231110	111000	382167050	5640	5640	5640	5640	1
470	20231110	110900	382161410	5670	5630	5670	5630	48
471	20231110	110800	381890870	5660	5660	5660	5660	14
472	20231110	110700	381811630	5660	5630	5660	5630	1455
473	20231110	110600	373600400	5620	5620	5620	5620	132
474	20231110	110500	372858560	5620	5610	5620	5610	228
475	20231110	110400	371579410	5620	5620	5620	5620	0
476	20231110	110300	371579410	5620	5620	5620	5620	81
477	20231110	110200	371124190	5620	5620	5620	5620	119
478	20231110	110100	370455410	5620	5620	5620	5620	1
479	20231110	110000	370449790	5620	5620	5620	5620	41
480	20231110	105900	370219370	5600	5600	5600	5600	0
481	20231110	105800	370219370	5600	5600	5600	5600	50
482	20231110	105700	369939370	5600	5600	5600	5600	1
483	20231110	105600	369933770	5600	5600	5620	5600	129
484	20231110	105500	369210160	5600	5600	5600	5600	129
485	20231110	105400	368487760	5570	5570	5570	5570	257
486	20231110	105300	367056270	5590	5590	5590	5570	538
487	20231110	105200	364050500	5590	5610	5610	5590	552
488	20231110	105100	360958850	5610	5630	5630	5610	5234
489	20231110	105000	331532900	5640	5640	5640	5640	5
490	20231110	104900	331504700	5640	5640	5640	5640	0
491	20231110	104800	331504700	5640	5640	5640	5640	177
492	20231110	104700	330506420	5630	5630	5630	5630	780
493	20231110	104600	326115020	5640	5630	5640	5630	373
494	20231110	104500	324014850	5630	5630	5630	5630	19
495	20231110	104400	323907880	5630	5630	5630	5630	11
496	20231110	104300	323845950	5630	5640	5640	5630	80
497	20231110	104200	323395520	5640	5650	5650	5640	9
498	20231110	104100	323344710	5650	5650	5650	5650	0
499	20231110	104000	323344710	5650	5650	5650	5650	502
500	20231110	103900	320508410	5640	5630	5640	5630	80
501	20231110	103800	320057810	5640	5640	5640	5640	1
502	20231110	103700	320052170	5640	5640	5640	5640	29
503	20231110	103600	319888610	5650	5650	5650	5650	178
504	20231110	103500	318882910	5630	5630	5630	5630	344
505	20231110	103400	316946190	5630	5630	5630	5630	0
506	20231110	103300	316946190	5630	5650	5650	5630	667
507	20231110	103200	313188960	5650	5650	5650	5650	71
508	20231110	103100	312787810	5640	5640	5640	5640	0
509	20231110	103000	312787810	5640	5640	5640	5640	37
510	20231110	102900	312579130	5640	5640	5640	5630	68
511	20231110	102800	312195720	5650	5630	5650	5630	670
512	20231110	102700	308423600	5630	5640	5640	5630	526
513	20231110	102600	305459970	5650	5650	5650	5650	31
514	20231110	102500	305284820	5650	5650	5650	5650	17
515	20231110	102400	305188770	5660	5660	5660	5660	203
516	20231110	102300	304039790	5660	5670	5670	5650	64
517	20231110	102200	303677500	5670	5650	5670	5650	20
518	20231110	102100	303564470	5650	5640	5650	5640	3
519	20231110	102000	303547540	5640	5640	5640	5640	40
520	20231110	101900	303321940	5640	5650	5650	5640	192
521	20231110	101800	302239030	5640	5640	5640	5640	0
522	20231110	101700	302239030	5640	5650	5650	5640	26
523	20231110	101600	302092340	5670	5650	5670	5650	5
524	20231110	101500	302064070	5650	5650	5650	5650	1
525	20231110	101400	302058420	5650	5650	5650	5650	535
526	20231110	101300	299035670	5650	5650	5650	5650	942
527	20231110	101200	293713370	5650	5670	5670	5650	1372
528	20231110	101100	285948420	5680	5680	5680	5680	193
529	20231110	101000	284852180	5680	5680	5680	5680	64
530	20231110	100900	284488660	5680	5680	5680	5680	51
531	20231110	100800	284198980	5700	5700	5700	5700	1
532	20231110	100700	284193280	5680	5690	5690	5680	509
533	20231110	100600	281301080	5700	5700	5700	5700	1
534	20231110	100500	281295380	5700	5710	5710	5700	578
535	20231110	100400	277996910	5710	5710	5710	5710	56
536	20231110	100300	277677150	5710	5720	5720	5710	1816
537	20231110	100200	267305600	5720	5720	5740	5720	173
538	20231110	100100	266316000	5720	5730	5740	5720	176
539	20231110	100000	265308030	5720	5730	5730	5720	736
540	20231110	095900	261092370	5720	5730	5750	5720	6642
541	20231110	095800	222946940	5730	5720	5740	5720	785
542	20231110	095700	218448700	5720	5710	5730	5710	666
543	20231110	095600	214634040	5710	5710	5740	5710	145
544	20231110	095500	213805240	5710	5680	5750	5680	7143
545	20231110	095400	172979490	5680	5680	5680	5680	180
546	20231110	095300	171957090	5680	5670	5680	5670	76
547	20231110	095200	171525810	5650	5650	5650	5650	101
548	20231110	095100	170955160	5650	5680	5680	5650	753
549	20231110	095000	166678420	5680	5670	5680	5670	638
550	20231110	094900	163054860	5680	5680	5680	5680	10
551	20231110	094800	162998060	5640	5670	5670	5640	1629
552	20231110	094700	153765160	5680	5650	5690	5650	2393
553	20231110	094600	140187880	5650	5640	5650	5640	150
554	20231110	094500	139340880	5630	5640	5650	5630	1185
555	20231110	094400	132649330	5640	5630	5640	5630	348
556	20231110	094300	130689560	5620	5620	5630	5620	133
557	20231110	094200	129942020	5630	5630	5630	5630	0
558	20231110	094100	129942020	5630	5640	5640	5630	989
559	20231110	094000	124364160	5640	5630	5640	5630	14
560	20231110	093900	124285310	5650	5640	5650	5640	10
561	20231110	093800	124228840	5630	5630	5650	5620	288
562	20231110	093700	122605610	5640	5660	5670	5640	395
563	20231110	093600	120370700	5640	5650	5670	5640	2505
564	20231110	093500	106181360	5650	5630	5650	5630	2148
565	20231110	093400	94059750	5620	5600	5620	5600	600
566	20231110	093300	90699340	5600	5590	5600	5590	29
567	20231110	093200	90537220	5590	5590	5590	5590	404
568	20231110	093100	88278860	5590	5570	5590	5570	151
569	20231110	093000	87437750	5590	5590	5590	5590	10
570	20231110	092900	87381850	5580	5580	5580	5580	45
571	20231110	092800	87130750	5580	5580	5580	5580	74
572	20231110	092700	86717830	5570	5570	5570	5570	234
573	20231110	092600	85414450	5570	5580	5580	5570	170
574	20231110	092500	84467350	5580	5570	5580	5570	294
575	20231110	092400	82829330	5570	5570	5570	5570	150
576	20231110	092300	81993830	5580	5580	5580	5580	0
577	20231110	092200	81993830	5580	5570	5580	5570	106
578	20231110	092100	81402770	5560	5570	5570	5560	2
579	20231110	092000	81391640	5570	5570	5570	5570	1
580	20231110	091900	81386070	5560	5560	5560	5560	601
581	20231110	091800	78044510	5560	5570	5570	5560	426
582	20231110	091700	75671700	5580	5600	5600	5580	458
583	20231110	091600	73115980	5600	5600	5600	5600	32
584	20231110	091500	72936780	5600	5590	5600	5590	73
585	20231110	091400	72528400	5580	5580	5580	5580	0
586	20231110	091300	72528400	5580	5580	5580	5580	0
587	20231110	091200	72528400	5580	5580	5580	5580	6
588	20231110	091100	72494920	5570	5580	5580	5570	120
589	20231110	091000	71825720	5580	5570	5590	5570	44
590	20231110	090900	71580060	5580	5590	5590	5580	293
591	20231110	090800	69945020	5600	5600	5600	5600	774
592	20231110	090700	65610620	5600	5600	5600	5590	545
593	20231110	090600	62558670	5600	5590	5640	5590	155
594	20231110	090500	61687550	5590	5590	5610	5590	102
595	20231110	090400	61117230	5580	5580	5600	5570	1006
596	20231110	090300	55506540	5580	5590	5590	5580	202
597	20231110	090200	54378080	5580	5620	5640	5580	1276
598	20231110	090100	47193560	5620	5600	5620	5600	1757
599	20231110	090000	37350310	5600	5650	5650	5360	6709