KissMeData/044340/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192500	232137980	9810	9810	9810	9810	345
3	20231110	192400	232137980	9810	9810	9810	9810	0
4	20231110	192300	232137980	9810	9810	9810	9810	0
5	20231110	192200	232137980	9810	9810	9810	9810	0
6	20231110	192100	232137980	9810	9810	9810	9810	0
7	20231110	192000	232137980	9810	9810	9810	9810	0
8	20231110	191900	232137980	9810	9810	9810	9810	0
9	20231110	191800	232137980	9810	9810	9810	9810	0
10	20231110	191700	232137980	9810	9810	9810	9810	0
11	20231110	191600	232137980	9810	9810	9810	9810	0
12	20231110	191500	232137980	9810	9810	9810	9810	0
13	20231110	191400	232137980	9810	9810	9810	9810	0
14	20231110	191300	232137980	9810	9810	9810	9810	0
15	20231110	191200	232137980	9810	9810	9810	9810	0
16	20231110	191100	232137980	9810	9810	9810	9810	0
17	20231110	191000	232137980	9810	9810	9810	9810	0
18	20231110	190900	232137980	9810	9810	9810	9810	0
19	20231110	190800	232137980	9810	9810	9810	9810	0
20	20231110	190700	232137980	9810	9810	9810	9810	0
21	20231110	190600	232137980	9810	9810	9810	9810	0
22	20231110	190500	232137980	9810	9810	9810	9810	0
23	20231110	190400	232137980	9810	9810	9810	9810	0
24	20231110	190300	232137980	9810	9810	9810	9810	0
25	20231110	190200	232137980	9810	9810	9810	9810	0
26	20231110	190100	232137980	9810	9810	9810	9810	0
27	20231110	190000	232137980	9810	9810	9810	9810	0
28	20231110	185900	232137980	9810	9810	9810	9810	0
29	20231110	185800	232137980	9810	9810	9810	9810	0
30	20231110	185700	232137980	9810	9810	9810	9810	0
31	20231110	185600	232137980	9810	9810	9810	9810	0
32	20231110	185500	232137980	9810	9810	9810	9810	345
33	20231110	185400	232137980	9810	9810	9810	9810	0
34	20231110	185300	232137980	9810	9810	9810	9810	0
35	20231110	185200	232137980	9810	9810	9810	9810	0
36	20231110	185100	232137980	9810	9810	9810	9810	0
37	20231110	185000	232137980	9810	9810	9810	9810	0
38	20231110	184900	232137980	9810	9810	9810	9810	0
39	20231110	184800	232137980	9810	9810	9810	9810	0
40	20231110	184700	232137980	9810	9810	9810	9810	0
41	20231110	184600	232137980	9810	9810	9810	9810	0
42	20231110	184500	232137980	9810	9810	9810	9810	0
43	20231110	184400	232137980	9810	9810	9810	9810	0
44	20231110	184300	232137980	9810	9810	9810	9810	0
45	20231110	184200	232137980	9810	9810	9810	9810	0
46	20231110	184100	232137980	9810	9810	9810	9810	0
47	20231110	184000	232137980	9810	9810	9810	9810	0
48	20231110	183900	232137980	9810	9810	9810	9810	0
49	20231110	183800	232137980	9810	9810	9810	9810	0
50	20231110	183700	232137980	9810	9810	9810	9810	0
51	20231110	183600	232137980	9810	9810	9810	9810	0
52	20231110	183500	232137980	9810	9810	9810	9810	0
53	20231110	183400	232137980	9810	9810	9810	9810	0
54	20231110	183300	232137980	9810	9810	9810	9810	0
55	20231110	183200	232137980	9810	9810	9810	9810	0
56	20231110	183100	232137980	9810	9810	9810	9810	0
57	20231110	183000	232137980	9810	9810	9810	9810	0
58	20231110	182900	232137980	9810	9810	9810	9810	0
59	20231110	182800	232137980	9810	9810	9810	9810	0
60	20231110	182700	232137980	9810	9810	9810	9810	0
61	20231110	182600	232137980	9810	9810	9810	9810	0
62	20231110	182500	232137980	9810	9810	9810	9810	345
63	20231110	182400	232137980	9810	9810	9810	9810	0
64	20231110	182300	232137980	9810	9810	9810	9810	0
65	20231110	182200	232137980	9810	9810	9810	9810	0
66	20231110	182100	232137980	9810	9810	9810	9810	0
67	20231110	182000	232137980	9810	9810	9810	9810	0
68	20231110	181900	232137980	9810	9810	9810	9810	0
69	20231110	181800	232137980	9810	9810	9810	9810	0
70	20231110	181700	232137980	9810	9810	9810	9810	0
71	20231110	181600	232137980	9810	9810	9810	9810	0
72	20231110	181500	232137980	9810	9810	9810	9810	0
73	20231110	181400	232137980	9810	9810	9810	9810	0
74	20231110	181300	232137980	9810	9810	9810	9810	0
75	20231110	181200	232137980	9810	9810	9810	9810	0
76	20231110	181100	232137980	9810	9810	9810	9810	0
77	20231110	181000	232137980	9810	9810	9810	9810	0
78	20231110	180900	232137980	9810	9810	9810	9810	0
79	20231110	180800	232137980	9810	9810	9810	9810	0
80	20231110	180700	232137980	9810	9810	9810	9810	0
81	20231110	180600	232137980	9810	9810	9810	9810	0
82	20231110	180500	232137980	9810	9810	9810	9810	0
83	20231110	180400	232137980	9810	9810	9810	9810	0
84	20231110	180300	232137980	9810	9810	9810	9810	0
85	20231110	180200	232137980	9810	9810	9810	9810	0
86	20231110	180100	232137980	9810	9810	9810	9810	0
87	20231110	180000	232137980	9810	9810	9810	9810	0
88	20231110	175900	232137980	9810	9810	9810	9810	0
89	20231110	175800	232137980	9810	9810	9810	9810	0
90	20231110	175700	232137980	9810	9810	9810	9810	0
91	20231110	175600	232137980	9810	9810	9810	9810	0
92	20231110	175500	232137980	9810	9810	9810	9810	345
93	20231110	175400	232137980	9810	9810	9810	9810	0
94	20231110	175300	232137980	9810	9810	9810	9810	0
95	20231110	175200	232137980	9810	9810	9810	9810	0
96	20231110	175100	232137980	9810	9810	9810	9810	0
97	20231110	175000	232137980	9810	9810	9810	9810	0
98	20231110	174900	232137980	9810	9810	9810	9810	0
99	20231110	174800	232137980	9810	9810	9810	9810	0
100	20231110	174700	232137980	9810	9810	9810	9810	0
101	20231110	174600	232137980	9810	9810	9810	9810	0
102	20231110	174500	232137980	9810	9810	9810	9810	0
103	20231110	174400	232137980	9810	9810	9810	9810	0
104	20231110	174300	232137980	9810	9810	9810	9810	0
105	20231110	174200	232137980	9810	9810	9810	9810	0
106	20231110	174100	232137980	9810	9810	9810	9810	0
107	20231110	174000	232137980	9810	9810	9810	9810	0
108	20231110	173900	232137980	9810	9810	9810	9810	0
109	20231110	173800	232137980	9810	9810	9810	9810	0
110	20231110	173700	232137980	9810	9810	9810	9810	0
111	20231110	173600	232137980	9810	9810	9810	9810	0
112	20231110	173500	232137980	9810	9810	9810	9810	0
113	20231110	173400	232137980	9810	9810	9810	9810	0
114	20231110	173300	232137980	9810	9810	9810	9810	0
115	20231110	173200	232137980	9810	9810	9810	9810	0
116	20231110	173100	232137980	9810	9810	9810	9810	0
117	20231110	173000	232137980	9810	9810	9810	9810	0
118	20231110	172900	232137980	9810	9810	9810	9810	0
119	20231110	172800	232137980	9810	9810	9810	9810	0
120	20231110	172700	232137980	9810	9810	9810	9810	0
121	20231110	172600	232137980	9810	9810	9810	9810	0
122	20231110	172500	232137980	9810	9810	9810	9810	345
123	20231110	172400	232137980	9810	9810	9810	9810	0
124	20231110	172300	232137980	9810	9810	9810	9810	0
125	20231110	172200	232137980	9810	9810	9810	9810	0
126	20231110	172100	232137980	9810	9810	9810	9810	0
127	20231110	172000	232137980	9810	9810	9810	9810	0
128	20231110	171900	232137980	9810	9810	9810	9810	0
129	20231110	171800	232137980	9810	9810	9810	9810	0
130	20231110	171700	232137980	9810	9810	9810	9810	0
131	20231110	171600	232137980	9810	9810	9810	9810	0
132	20231110	171500	232137980	9810	9810	9810	9810	0
133	20231110	171400	232137980	9810	9810	9810	9810	0
134	20231110	171300	232137980	9810	9810	9810	9810	0
135	20231110	171200	232137980	9810	9810	9810	9810	0
136	20231110	171100	232137980	9810	9810	9810	9810	0
137	20231110	171000	232137980	9810	9810	9810	9810	0
138	20231110	170900	232137980	9810	9810	9810	9810	0
139	20231110	170800	232137980	9810	9810	9810	9810	0
140	20231110	170700	232137980	9810	9810	9810	9810	0
141	20231110	170600	232137980	9810	9810	9810	9810	0
142	20231110	170500	232137980	9810	9810	9810	9810	0
143	20231110	170400	232137980	9810	9810	9810	9810	0
144	20231110	170300	232137980	9810	9810	9810	9810	0
145	20231110	170200	232137980	9810	9810	9810	9810	0
146	20231110	170100	232137980	9810	9810	9810	9810	0
147	20231110	170000	232137980	9810	9810	9810	9810	0
148	20231110	165900	232137980	9810	9810	9810	9810	0
149	20231110	165800	232137980	9810	9810	9810	9810	0
150	20231110	165700	232137980	9810	9810	9810	9810	0
151	20231110	165600	232137980	9810	9810	9810	9810	0
152	20231110	165500	232137980	9810	9810	9810	9810	345
153	20231110	165400	232137980	9810	9810	9810	9810	0
154	20231110	165300	232137980	9810	9810	9810	9810	0
155	20231110	165200	232137980	9810	9810	9810	9810	0
156	20231110	165100	232137980	9810	9810	9810	9810	0
157	20231110	165000	232137980	9810	9810	9810	9810	0
158	20231110	164900	232137980	9810	9810	9810	9810	0
159	20231110	164800	232137980	9810	9810	9810	9810	0
160	20231110	164700	232137980	9810	9810	9810	9810	0
161	20231110	164600	232137980	9810	9810	9810	9810	0
162	20231110	164500	232137980	9810	9810	9810	9810	0
163	20231110	164400	232137980	9810	9810	9810	9810	0
164	20231110	164300	232137980	9810	9810	9810	9810	0
165	20231110	164200	232137980	9810	9810	9810	9810	0
166	20231110	164100	232137980	9810	9810	9810	9810	0
167	20231110	164000	232137980	9810	9810	9810	9810	0
168	20231110	163900	232137980	9810	9810	9810	9810	0
169	20231110	163800	232137980	9810	9810	9810	9810	0
170	20231110	163700	232137980	9810	9810	9810	9810	0
171	20231110	163600	232137980	9810	9810	9810	9810	0
172	20231110	163500	232137980	9810	9810	9810	9810	0
173	20231110	163400	232137980	9810	9810	9810	9810	0
174	20231110	163300	232137980	9810	9810	9810	9810	0
175	20231110	163200	232137980	9810	9810	9810	9810	0
176	20231110	163100	232137980	9810	9810	9810	9810	0
177	20231110	163000	232137980	9810	9810	9810	9810	0
178	20231110	162900	232137980	9810	9810	9810	9810	0
179	20231110	162800	232137980	9810	9810	9810	9810	0
180	20231110	162700	232137980	9810	9810	9810	9810	0
181	20231110	162600	232137980	9810	9810	9810	9810	0
182	20231110	162500	232137980	9810	9810	9810	9810	345
183	20231110	162400	232137980	9810	9810	9810	9810	0
184	20231110	162300	232137980	9810	9810	9810	9810	0
185	20231110	162200	232137980	9810	9810	9810	9810	0
186	20231110	162100	232137980	9810	9810	9810	9810	0
187	20231110	162000	232137980	9810	9810	9810	9810	0
188	20231110	161900	232137980	9810	9810	9810	9810	0
189	20231110	161800	232137980	9810	9810	9810	9810	0
190	20231110	161700	232137980	9810	9810	9810	9810	0
191	20231110	161600	232137980	9810	9810	9810	9810	0
192	20231110	161500	232137980	9810	9810	9810	9810	0
193	20231110	161400	232137980	9810	9810	9810	9810	0
194	20231110	161300	232137980	9810	9810	9810	9810	0
195	20231110	161200	232137980	9810	9810	9810	9810	0
196	20231110	161100	232137980	9810	9810	9810	9810	0
197	20231110	161000	232137980	9810	9810	9810	9810	0
198	20231110	160900	232137980	9810	9810	9810	9810	0
199	20231110	160800	232137980	9810	9810	9810	9810	0
200	20231110	160700	232137980	9810	9810	9810	9810	0
201	20231110	160600	232137980	9810	9810	9810	9810	0
202	20231110	160500	232137980	9810	9810	9810	9810	0
203	20231110	160400	232137980	9810	9810	9810	9810	0
204	20231110	160300	232137980	9810	9810	9810	9810	0
205	20231110	160200	232137980	9810	9810	9810	9810	0
206	20231110	160100	232137980	9810	9810	9810	9810	0
207	20231110	160000	232137980	9810	9810	9810	9810	0
208	20231110	155900	232137980	9810	9810	9810	9810	0
209	20231110	155800	232137980	9810	9810	9810	9810	0
210	20231110	155700	232137980	9810	9810	9810	9810	0
211	20231110	155600	232137980	9810	9810	9810	9810	0
212	20231110	155500	232137980	9810	9810	9810	9810	345
213	20231110	155400	232137980	9810	9810	9810	9810	0
214	20231110	155300	232137980	9810	9810	9810	9810	0
215	20231110	155200	232137980	9810	9810	9810	9810	0
216	20231110	155100	232137980	9810	9810	9810	9810	0
217	20231110	155000	232137980	9810	9810	9810	9810	0
218	20231110	154900	232137980	9810	9810	9810	9810	0
219	20231110	154800	232137980	9810	9810	9810	9810	0
220	20231110	154700	232137980	9810	9810	9810	9810	0
221	20231110	154600	232137980	9810	9810	9810	9810	0
222	20231110	154500	232137980	9810	9810	9810	9810	0
223	20231110	154400	232137980	9810	9810	9810	9810	0
224	20231110	154300	232137980	9810	9810	9810	9810	0
225	20231110	154200	232137980	9810	9810	9810	9810	0
226	20231110	154100	232137980	9810	9810	9810	9810	0
227	20231110	154000	232137980	9810	9810	9810	9810	0
228	20231110	153900	232137980	9810	9810	9810	9810	0
229	20231110	153800	232137980	9810	9810	9810	9810	0
230	20231110	153700	232137980	9810	9810	9810	9810	0
231	20231110	153600	232137980	9810	9810	9810	9810	0
232	20231110	153500	232137980	9810	9810	9810	9810	0
233	20231110	153400	232137980	9810	9810	9810	9810	0
234	20231110	153300	232137980	9810	9810	9810	9810	0
235	20231110	153200	232137980	9810	9810	9810	9810	0
236	20231110	153100	232137980	9810	9810	9810	9810	0
237	20231110	153000	232137980	9810	9810	9810	9810	345
238	20231110	152900	228753530	9800	9800	9800	9800	0
239	20231110	152800	228753530	9800	9800	9800	9800	0
240	20231110	152700	228753530	9800	9800	9800	9800	0
241	20231110	152600	228753530	9800	9800	9800	9800	0
242	20231110	152500	228753530	9800	9800	9800	9800	0
243	20231110	152400	228753530	9800	9800	9800	9800	0
244	20231110	152300	228753530	9800	9800	9800	9800	0
245	20231110	152200	228753530	9800	9800	9800	9800	0
246	20231110	152100	228753530	9800	9800	9800	9800	0
247	20231110	152000	228753530	9800	9800	9800	9800	0
248	20231110	151900	228753530	9800	9810	9850	9800	576
249	20231110	151800	223091450	9800	9800	9800	9800	2
250	20231110	151700	223071850	9810	9810	9810	9810	24
251	20231110	151600	222836410	9810	9810	9810	9810	2
252	20231110	151500	222816790	9800	9800	9800	9800	0
253	20231110	151400	222816790	9800	9800	9800	9800	11
254	20231110	151300	222708990	9800	9800	9800	9800	5
255	20231110	151200	222659990	9800	9800	9800	9800	0
256	20231110	151100	222659990	9800	9800	9800	9800	3
257	20231110	151000	222630590	9800	9800	9800	9800	0
258	20231110	150900	222630590	9800	9800	9800	9800	0
259	20231110	150800	222630590	9800	9800	9800	9800	32
260	20231110	150700	222316990	9800	9800	9800	9800	1
261	20231110	150600	222307190	9770	9770	9770	9770	1
262	20231110	150500	222297420	9800	9800	9800	9800	0
263	20231110	150400	222297420	9800	9800	9800	9800	0
264	20231110	150300	222297420	9800	9800	9800	9800	0
265	20231110	150200	222297420	9800	9800	9800	9800	42
266	20231110	150100	221885820	9800	9800	9800	9800	0
267	20231110	150000	221885820	9800	9800	9800	9800	0
268	20231110	145900	221885820	9800	9820	9820	9800	205
269	20231110	145800	219876760	9800	9800	9800	9800	0
270	20231110	145700	219876760	9800	9800	9800	9800	0
271	20231110	145600	219876760	9800	9800	9800	9800	756
272	20231110	145500	212467960	9800	9800	9800	9800	20
273	20231110	145400	212271960	9800	9800	9800	9800	0
274	20231110	145300	212271960	9800	9800	9800	9800	0
275	20231110	145200	212271960	9800	9800	9800	9800	0
276	20231110	145100	212271960	9800	9800	9800	9800	0
277	20231110	145000	212271960	9800	9800	9800	9800	0
278	20231110	144900	212271960	9800	9800	9800	9800	0
279	20231110	144800	212271960	9800	9800	9800	9800	0
280	20231110	144700	212271960	9800	9800	9800	9800	1
281	20231110	144600	212262160	9770	9770	9770	9770	2
282	20231110	144500	212242620	9800	9800	9800	9800	0
283	20231110	144400	212242620	9800	9800	9800	9800	0
284	20231110	144300	212242620	9800	9800	9800	9800	0
285	20231110	144200	212242620	9800	9800	9800	9800	0
286	20231110	144100	212242620	9800	9800	9800	9800	0
287	20231110	144000	212242620	9800	9800	9800	9800	0
288	20231110	143900	212242620	9800	9800	9800	9800	0
289	20231110	143800	212242620	9800	9800	9800	9800	0
290	20231110	143700	212242620	9800	9800	9800	9800	0
291	20231110	143600	212242620	9800	9800	9800	9800	0
292	20231110	143500	212242620	9800	9790	9800	9760	11
293	20231110	143400	212135070	9800	9800	9800	9800	10
294	20231110	143300	212037070	9810	9810	9810	9810	0
295	20231110	143200	212037070	9810	9810	9810	9810	5
296	20231110	143100	211988020	9800	9810	9810	9800	84
297	20231110	143000	211164700	9820	9820	9820	9820	9
298	20231110	142900	211076320	9820	9820	9820	9820	0
299	20231110	142800	211076320	9820	9820	9820	9820	0
300	20231110	142700	211076320	9820	9810	9820	9810	20
301	20231110	142600	210880020	9810	9810	9810	9810	100
302	20231110	142500	209899020	9820	9820	9820	9820	0
303	20231110	142400	209899020	9820	9820	9820	9820	0
304	20231110	142300	209899020	9820	9810	9820	9810	16
305	20231110	142200	209742050	9820	9820	9820	9820	0
306	20231110	142100	209742050	9820	9800	9820	9800	24
307	20231110	142000	209506830	9800	9800	9800	9800	0
308	20231110	141900	209506830	9800	9800	9800	9800	130
309	20231110	141800	208232830	9780	9780	9780	9780	0
310	20231110	141700	208232830	9780	9780	9780	9780	30
311	20231110	141600	207939430	9780	9780	9780	9780	125
312	20231110	141500	206716930	9780	9780	9780	9780	0
313	20231110	141400	206716930	9780	9780	9780	9780	1
314	20231110	141300	206707150	9770	9770	9770	9770	31
315	20231110	141200	206404280	9780	9780	9780	9780	0
316	20231110	141100	206404280	9780	9780	9780	9780	0
317	20231110	141000	206404280	9780	9770	9780	9770	51
318	20231110	140900	205906000	9790	9780	9790	9770	51
319	20231110	140800	205407550	9800	9800	9800	9800	0
320	20231110	140700	205407550	9800	9800	9800	9800	0
321	20231110	140600	205407550	9800	9800	9800	9800	5
322	20231110	140500	205358550	9800	9800	9800	9800	0
323	20231110	140400	205358550	9800	9800	9800	9800	2
324	20231110	140300	205338950	9790	9790	9790	9790	26
325	20231110	140200	205084410	9800	9800	9800	9800	0
326	20231110	140100	205084410	9800	9800	9800	9800	0
327	20231110	140000	205084410	9800	9800	9800	9800	3
328	20231110	135900	205055010	9800	9800	9800	9800	0
329	20231110	135800	205055010	9800	9800	9800	9800	0
330	20231110	135700	205055010	9800	9800	9800	9800	0
331	20231110	135600	205055010	9800	9800	9800	9800	0
332	20231110	135500	205055010	9800	9800	9800	9800	81
333	20231110	135400	204261210	9800	9800	9800	9800	32
334	20231110	135300	203947610	9800	9800	9800	9800	0
335	20231110	135200	203947610	9800	9800	9800	9800	0
336	20231110	135100	203947610	9800	9800	9800	9800	0
337	20231110	135000	203947610	9800	9800	9800	9800	0
338	20231110	134900	203947610	9800	9800	9800	9800	0
339	20231110	134800	203947610	9800	9800	9800	9800	1
340	20231110	134700	203937810	9800	9800	9800	9800	0
341	20231110	134600	203937810	9800	9800	9800	9800	0
342	20231110	134500	203937810	9800	9800	9800	9800	0
343	20231110	134400	203937810	9800	9800	9800	9800	0
344	20231110	134300	203937810	9800	9800	9800	9800	0
345	20231110	134200	203937810	9800	9800	9800	9800	10
346	20231110	134100	203839810	9800	9800	9800	9800	0
347	20231110	134000	203839810	9800	9770	9800	9770	290
348	20231110	133900	201006480	9780	9790	9800	9780	101
349	20231110	133800	200018330	9800	9820	9820	9800	48
350	20231110	133700	199547590	9800	9810	9810	9800	120
351	20231110	133600	198371390	9820	9820	9820	9820	0
352	20231110	133500	198371390	9820	9820	9820	9820	0
353	20231110	133400	198371390	9820	9820	9820	9820	75
354	20231110	133300	197634890	9840	9840	9840	9840	2
355	20231110	133200	197615210	9830	9830	9830	9830	0
356	20231110	133100	197615210	9830	9830	9830	9830	1
357	20231110	133000	197605380	9830	9830	9830	9830	5
358	20231110	132900	197556230	9830	9840	9840	9830	90
359	20231110	132800	196671030	9840	9840	9840	9840	11
360	20231110	132700	196562790	9830	9830	9830	9830	100
361	20231110	132600	195579790	9840	9840	9840	9840	0
362	20231110	132500	195579790	9840	9840	9840	9830	28
363	20231110	132400	195304280	9840	9840	9840	9840	0
364	20231110	132300	195304280	9840	9840	9840	9840	0
365	20231110	132200	195304280	9840	9830	9840	9830	20
366	20231110	132100	195107580	9840	9830	9840	9830	65
367	20231110	132000	194468530	9830	9830	9830	9830	1
368	20231110	131900	194458700	9840	9840	9840	9840	0
369	20231110	131800	194458700	9840	9830	9840	9830	15
370	20231110	131700	194311220	9830	9830	9830	9830	4
371	20231110	131600	194271900	9820	9820	9820	9820	0
372	20231110	131500	194271900	9820	9820	9820	9820	0
373	20231110	131400	194271900	9820	9820	9820	9820	0
374	20231110	131300	194271900	9820	9820	9820	9820	3
375	20231110	131200	194242440	9820	9840	9840	9820	21
376	20231110	131100	194036020	9840	9840	9840	9840	6
377	20231110	131000	193976980	9840	9840	9840	9840	0
378	20231110	130900	193976980	9840	9850	9850	9840	409
379	20231110	130800	189952210	9850	9850	9850	9840	1182
380	20231110	130700	178311790	9850	9840	9850	9840	164
381	20231110	130600	176697990	9850	9850	9850	9850	0
382	20231110	130500	176697990	9850	9850	9850	9850	0
383	20231110	130400	176697990	9850	9850	9850	9850	0
384	20231110	130300	176697990	9850	9850	9850	9850	0
385	20231110	130200	176697990	9850	9830	9850	9830	2009
386	20231110	130100	156929490	9830	9780	9830	9780	19
387	20231110	130000	156743460	9780	9780	9780	9780	1
388	20231110	125900	156733680	9770	9800	9800	9770	5
389	20231110	125800	156684780	9840	9840	9840	9840	0
390	20231110	125700	156684780	9840	9840	9840	9840	1
391	20231110	125600	156674940	9780	9800	9800	9780	10
392	20231110	125500	156577080	9840	9840	9840	9830	144
393	20231110	125400	155161320	9840	9840	9850	9840	334
394	20231110	125300	151874700	9830	9800	9830	9800	406
395	20231110	125200	147887950	9800	9780	9800	9780	837
396	20231110	125100	139700470	9780	9770	9780	9770	102
397	20231110	125000	138703910	9760	9760	9760	9760	200
398	20231110	124900	136751910	9770	9770	9770	9770	2
399	20231110	124800	136732370	9770	9760	9770	9760	207
400	20231110	124700	134711980	9760	9770	9770	9760	233
401	20231110	124600	132437870	9770	9770	9770	9770	6
402	20231110	124500	132379250	9770	9770	9770	9770	2
403	20231110	124400	132359710	9770	9770	9770	9770	2
404	20231110	124300	132340170	9770	9760	9770	9760	458
405	20231110	124200	127867980	9760	9760	9760	9760	0
406	20231110	124100	127867980	9760	9760	9760	9760	0
407	20231110	124000	127867980	9760	9760	9760	9760	3
408	20231110	123900	127838700	9720	9720	9720	9720	1661
409	20231110	123800	111693780	9710	9710	9710	9710	50
410	20231110	123700	111208280	9710	9710	9710	9710	0
411	20231110	123600	111208280	9710	9710	9710	9710	9
412	20231110	123500	111120890	9710	9710	9710	9710	10
413	20231110	123400	111023790	9710	9710	9710	9710	51
414	20231110	123300	110528580	9710	9710	9710	9710	179
415	20231110	123200	108790490	9710	9710	9710	9710	1
416	20231110	123100	108780780	9700	9700	9700	9700	200
417	20231110	123000	106840780	9700	9700	9700	9700	0
418	20231110	122900	106840780	9700	9700	9700	9700	2
419	20231110	122800	106821380	9700	9700	9700	9700	3
420	20231110	122700	106792280	9660	9660	9660	9660	0
421	20231110	122600	106792280	9660	9660	9660	9660	0
422	20231110	122500	106792280	9660	9660	9660	9660	0
423	20231110	122400	106792280	9660	9660	9660	9660	0
424	20231110	122300	106792280	9660	9660	9660	9660	0
425	20231110	122200	106792280	9660	9660	9660	9660	0
426	20231110	122100	106792280	9660	9660	9660	9660	0
427	20231110	122000	106792280	9660	9660	9660	9660	0
428	20231110	121900	106792280	9660	9660	9660	9660	0
429	20231110	121800	106792280	9660	9660	9660	9660	0
430	20231110	121700	106792280	9660	9660	9660	9660	0
431	20231110	121600	106792280	9660	9660	9660	9660	0
432	20231110	121500	106792280	9660	9660	9660	9660	0
433	20231110	121400	106792280	9660	9660	9660	9660	0
434	20231110	121300	106792280	9660	9660	9660	9660	7
435	20231110	121200	106724660	9650	9650	9650	9650	1
436	20231110	121100	106715010	9630	9630	9630	9630	0
437	20231110	121000	106715010	9630	9630	9630	9630	0
438	20231110	120900	106715010	9630	9630	9630	9630	0
439	20231110	120800	106715010	9630	9630	9630	9630	0
440	20231110	120700	106715010	9630	9630	9630	9630	0
441	20231110	120600	106715010	9630	9630	9630	9630	0
442	20231110	120500	106715010	9630	9630	9630	9630	0
443	20231110	120400	106715010	9630	9630	9630	9630	0
444	20231110	120300	106715010	9630	9630	9630	9630	0
445	20231110	120200	106715010	9630	9630	9630	9630	0
446	20231110	120100	106715010	9630	9660	9660	9630	4
447	20231110	120000	106676430	9660	9660	9660	9660	162
448	20231110	115900	105111510	9620	9620	9620	9620	0
449	20231110	115800	105111510	9620	9620	9620	9620	0
450	20231110	115700	105111510	9620	9620	9620	9620	0
451	20231110	115600	105111510	9620	9620	9620	9620	0
452	20231110	115500	105111510	9620	9620	9620	9620	1
453	20231110	115400	105101890	9660	9660	9660	9660	30
454	20231110	115300	104812090	9670	9670	9670	9670	0
455	20231110	115200	104812090	9670	9670	9670	9670	59
456	20231110	115100	104241560	9700	9700	9700	9700	0
457	20231110	115000	104241560	9700	9700	9700	9700	0
458	20231110	114900	104241560	9700	9700	9700	9700	2
459	20231110	114800	104222160	9700	9700	9700	9700	3
460	20231110	114700	104193060	9710	9710	9710	9710	0
461	20231110	114600	104193060	9710	9710	9710	9710	0
462	20231110	114500	104193060	9710	9710	9710	9710	0
463	20231110	114400	104193060	9710	9710	9710	9710	400
464	20231110	114300	100309060	9720	9720	9720	9720	0
465	20231110	114200	100309060	9720	9720	9720	9720	0
466	20231110	114100	100309060	9720	9720	9720	9720	0
467	20231110	114000	100309060	9720	9720	9720	9720	0
468	20231110	113900	100309060	9720	9720	9720	9720	0
469	20231110	113800	100309060	9720	9720	9720	9720	0
470	20231110	113700	100309060	9720	9710	9720	9710	120
471	20231110	113600	99142770	9710	9710	9710	9710	0
472	20231110	113500	99142770	9710	9710	9710	9710	0
473	20231110	113400	99142770	9710	9710	9710	9710	0
474	20231110	113300	99142770	9710	9710	9710	9710	0
475	20231110	113200	99142770	9710	9700	9710	9700	100
476	20231110	113100	98171940	9630	9630	9630	9630	0
477	20231110	113000	98171940	9630	9630	9630	9630	0
478	20231110	112900	98171940	9630	9630	9630	9630	0
479	20231110	112800	98171940	9630	9660	9660	9630	200
480	20231110	112700	96244290	9620	9680	9720	9620	950
481	20231110	112600	87039560	9680	9680	9680	9680	0
482	20231110	112500	87039560	9680	9710	9710	9680	143
483	20231110	112400	85653130	9710	9710	9710	9710	1
484	20231110	112300	85643420	9720	9720	9720	9720	60
485	20231110	112200	85060220	9740	9740	9740	9740	1
486	20231110	112100	85050480	9720	9720	9720	9720	69
487	20231110	112000	84379800	9740	9740	9740	9740	0
488	20231110	111900	84379800	9740	9740	9740	9740	0
489	20231110	111800	84379800	9740	9740	9740	9740	1
490	20231110	111700	84370060	9740	9740	9740	9730	106
491	20231110	111600	83338660	9740	9740	9740	9740	101
492	20231110	111500	82354920	9750	9750	9750	9750	1
493	20231110	111400	82345170	9750	9750	9750	9750	0
494	20231110	111300	82345170	9750	9750	9750	9750	0
495	20231110	111200	82345170	9750	9750	9750	9750	0
496	20231110	111100	82345170	9750	9750	9750	9750	0
497	20231110	111000	82345170	9750	9730	9750	9730	5
498	20231110	110900	82296480	9760	9760	9760	9760	0
499	20231110	110800	82296480	9760	9740	9760	9730	56
500	20231110	110700	81751310	9760	9760	9760	9760	1
501	20231110	110600	81741550	9760	9760	9760	9760	1
502	20231110	110500	81731790	9760	9760	9760	9760	1
503	20231110	110400	81722030	9760	9760	9760	9760	21
504	20231110	110300	81517070	9770	9760	9770	9760	5
505	20231110	110200	81468260	9770	9760	9770	9760	37
506	20231110	110100	81107130	9770	9770	9770	9770	2
507	20231110	110000	81087590	9770	9760	9770	9760	126
508	20231110	105900	79857820	9770	9770	9770	9770	2
509	20231110	105800	79838280	9760	9760	9760	9760	48
510	20231110	105700	79369800	9760	9760	9760	9750	86
511	20231110	105600	78530750	9760	9750	9760	9750	40
512	20231110	105500	78140640	9750	9740	9750	9740	45
513	20231110	105400	77702130	9740	9740	9740	9740	1
514	20231110	105300	77692390	9740	9740	9740	9740	11
515	20231110	105200	77585250	9740	9740	9750	9740	4
516	20231110	105100	77546270	9750	9710	9750	9710	164
517	20231110	105000	75953550	9710	9700	9710	9700	16
518	20231110	104900	75798260	9700	9690	9700	9690	38
519	20231110	104800	75429930	9690	9680	9690	9680	16
520	20231110	104700	75275040	9680	9670	9680	9670	7
521	20231110	104600	75207330	9670	9650	9670	9650	183
522	20231110	104500	73439730	9650	9650	9650	9650	0
523	20231110	104400	73439730	9650	9650	9650	9650	0
524	20231110	104300	73439730	9650	9650	9650	9650	135
525	20231110	104200	72136980	9650	9650	9650	9650	2
526	20231110	104100	72117680	9650	9650	9650	9650	0
527	20231110	104000	72117680	9650	9650	9650	9650	0
528	20231110	103900	72117680	9650	9650	9650	9650	0
529	20231110	103800	72117680	9650	9650	9650	9650	0
530	20231110	103700	72117680	9650	9650	9650	9650	0
531	20231110	103600	72117680	9650	9650	9650	9650	2
532	20231110	103500	72098380	9650	9650	9650	9650	0
533	20231110	103400	72098380	9650	9630	9650	9630	109
534	20231110	103300	71047790	9640	9640	9640	9640	1
535	20231110	103200	71038150	9640	9640	9640	9640	0
536	20231110	103100	71038150	9640	9640	9640	9640	1
537	20231110	103000	71028510	9640	9640	9640	9640	0
538	20231110	102900	71028510	9640	9640	9640	9640	0
539	20231110	102800	71028510	9640	9640	9640	9640	0
540	20231110	102700	71028510	9640	9610	9640	9610	27
541	20231110	102600	70769010	9640	9640	9640	9640	2
542	20231110	102500	70749730	9610	9620	9620	9610	2
543	20231110	102400	70730500	9640	9640	9640	9640	0
544	20231110	102300	70730500	9640	9640	9640	9640	0
545	20231110	102200	70730500	9640	9640	9640	9640	0
546	20231110	102100	70730500	9640	9580	9640	9570	3
547	20231110	102000	70701710	9640	9630	9640	9630	11
548	20231110	101900	70595710	9620	9620	9620	9560	103
549	20231110	101800	69609160	9620	9620	9620	9620	0
550	20231110	101700	69609160	9620	9620	9620	9620	0
551	20231110	101600	69609160	9620	9620	9620	9620	0
552	20231110	101500	69609160	9620	9620	9620	9620	0
553	20231110	101400	69609160	9620	9610	9620	9610	4
554	20231110	101300	69570710	9610	9600	9610	9600	14
555	20231110	101200	69436300	9600	9590	9600	9590	174
556	20231110	101100	67766350	9590	9590	9590	9590	0
557	20231110	101000	67766350	9590	9590	9590	9590	2
558	20231110	100900	67747170	9590	9590	9590	9590	0
559	20231110	100800	67747170	9590	9590	9590	9590	0
560	20231110	100700	67747170	9590	9590	9590	9590	0
561	20231110	100600	67747170	9590	9570	9590	9550	13
562	20231110	100500	67622960	9590	9590	9590	9590	0
563	20231110	100400	67622960	9590	9570	9590	9540	20
564	20231110	100300	67431830	9590	9590	9590	9590	0
565	20231110	100200	67431830	9590	9560	9590	9560	107
566	20231110	100100	66408670	9550	9550	9550	9550	50
567	20231110	100000	65931170	9530	9530	9530	9530	0
568	20231110	095900	65931170	9530	9550	9550	9530	95
569	20231110	095800	65024600	9560	9560	9560	9560	5
570	20231110	095700	64976800	9560	9560	9560	9560	3
571	20231110	095600	64948120	9560	9560	9560	9560	0
572	20231110	095500	64948120	9560	9560	9560	9560	0
573	20231110	095400	64948120	9560	9560	9560	9560	2
574	20231110	095300	64929000	9560	9560	9560	9560	2
575	20231110	095200	64909880	9560	9560	9560	9560	6
576	20231110	095100	64852520	9560	9560	9560	9560	2
577	20231110	095000	64833400	9560	9550	9560	9550	6
578	20231110	094900	64776090	9560	9560	9560	9560	22
579	20231110	094800	64565770	9560	9550	9560	9550	15
580	20231110	094700	64422470	9550	9550	9550	9550	10
581	20231110	094600	64326970	9550	9550	9550	9550	25
582	20231110	094500	64088220	9550	9550	9550	9550	0
583	20231110	094400	64088220	9550	9550	9550	9550	2
584	20231110	094300	64069120	9550	9550	9550	9550	53
585	20231110	094200	63562970	9560	9550	9560	9520	4
586	20231110	094100	63524820	9560	9530	9560	9530	20
587	20231110	094000	63334190	9530	9510	9560	9500	136
588	20231110	093900	62040170	9500	9530	9530	9500	10
589	20231110	093800	61945050	9560	9560	9560	9560	15
590	20231110	093700	61801650	9490	9560	9560	9490	6
591	20231110	093600	61744610	9500	9500	9500	9500	340
592	20231110	093500	58514610	9500	9560	9560	9500	915
593	20231110	093400	49810320	9570	9570	9570	9570	6
594	20231110	093300	49752900	9580	9580	9580	9580	1
595	20231110	093200	49743320	9570	9580	9580	9570	26
596	20231110	093100	49494440	9580	9570	9580	9570	497
597	20231110	093000	44733810	9560	9560	9570	9540	34
598	20231110	092900	44408500	9540	9540	9560	9540	8
599	20231110	092800	44332060	9550	9550	9550	9550	138
600	20231110	092700	43014160	9550	9550	9570	9550	48
601	20231110	092600	42555040	9550	9550	9550	9550	2
602	20231110	092500	42535940	9580	9560	9580	9550	189
603	20231110	092400	40728600	9560	9560	9570	9560	27
604	20231110	092300	40470230	9560	9570	9570	9560	81
605	20231110	092200	39695070	9570	9570	9580	9570	5
606	20231110	092100	39647210	9570	9580	9580	9570	140
607	20231110	092000	38306020	9580	9580	9580	9580	0
608	20231110	091900	38306020	9580	9580	9580	9580	2
609	20231110	091800	38286860	9590	9590	9590	9590	5
610	20231110	091700	38238910	9580	9600	9600	9580	2
611	20231110	091600	38219730	9580	9570	9580	9570	130
612	20231110	091500	36974340	9570	9570	9570	9570	2
613	20231110	091400	36955200	9560	9560	9560	9560	1
614	20231110	091300	36945640	9560	9600	9610	9560	237
615	20231110	091200	34669120	9560	9560	9560	9560	16
616	20231110	091100	34516160	9540	9530	9540	9530	53
617	20231110	091000	34011040	9510	9510	9510	9510	0
618	20231110	090900	34011040	9510	9550	9550	9510	490
619	20231110	090800	29344890	9550	9580	9620	9550	1183
620	20231110	090700	18028900	9580	9590	9630	9580	263
621	20231110	090600	15507090	9590	9650	9650	9590	19
622	20231110	090500	15324470	9600	9650	9650	9600	53
623	20231110	090400	14813070	9650	9650	9650	9650	0
624	20231110	090300	14813070	9650	9590	9650	9590	10
625	20231110	090200	14717110	9650	9600	9650	9600	3
626	20231110	090100	14688260	9590	9590	9590	9590	5
627	20231110	090000	14640310	9710	9550	9710	9550	1533