KissMeData/093640/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200000	611799380	9800	9800	9800	9800	456
3	20231110	195900	611799380	9800	9800	9800	9800	0
4	20231110	195800	611799380	9800	9800	9800	9800	0
5	20231110	195700	611799380	9800	9800	9800	9800	0
6	20231110	195600	611799380	9800	9800	9800	9800	0
7	20231110	195500	611799380	9800	9800	9800	9800	0
8	20231110	195400	611799380	9800	9800	9800	9800	0
9	20231110	195300	611799380	9800	9800	9800	9800	0
10	20231110	195200	611799380	9800	9800	9800	9800	0
11	20231110	195100	611799380	9800	9800	9800	9800	0
12	20231110	195000	611799380	9800	9800	9800	9800	0
13	20231110	194900	611799380	9800	9800	9800	9800	0
14	20231110	194800	611799380	9800	9800	9800	9800	0
15	20231110	194700	611799380	9800	9800	9800	9800	0
16	20231110	194600	611799380	9800	9800	9800	9800	0
17	20231110	194500	611799380	9800	9800	9800	9800	0
18	20231110	194400	611799380	9800	9800	9800	9800	0
19	20231110	194300	611799380	9800	9800	9800	9800	0
20	20231110	194200	611799380	9800	9800	9800	9800	0
21	20231110	194100	611799380	9800	9800	9800	9800	0
22	20231110	194000	611799380	9800	9800	9800	9800	0
23	20231110	193900	611799380	9800	9800	9800	9800	0
24	20231110	193800	611799380	9800	9800	9800	9800	0
25	20231110	193700	611799380	9800	9800	9800	9800	0
26	20231110	193600	611799380	9800	9800	9800	9800	0
27	20231110	193500	611799380	9800	9800	9800	9800	0
28	20231110	193400	611799380	9800	9800	9800	9800	0
29	20231110	193300	611799380	9800	9800	9800	9800	0
30	20231110	193200	611799380	9800	9800	9800	9800	0
31	20231110	193100	611799380	9800	9800	9800	9800	0
32	20231110	193000	611799380	9800	9800	9800	9800	456
33	20231110	192900	611799380	9800	9800	9800	9800	0
34	20231110	192800	611799380	9800	9800	9800	9800	0
35	20231110	192700	611799380	9800	9800	9800	9800	0
36	20231110	192600	611799380	9800	9800	9800	9800	0
37	20231110	192500	611799380	9800	9800	9800	9800	0
38	20231110	192400	611799380	9800	9800	9800	9800	0
39	20231110	192300	611799380	9800	9800	9800	9800	0
40	20231110	192200	611799380	9800	9800	9800	9800	0
41	20231110	192100	611799380	9800	9800	9800	9800	0
42	20231110	192000	611799380	9800	9800	9800	9800	0
43	20231110	191900	611799380	9800	9800	9800	9800	0
44	20231110	191800	611799380	9800	9800	9800	9800	0
45	20231110	191700	611799380	9800	9800	9800	9800	0
46	20231110	191600	611799380	9800	9800	9800	9800	0
47	20231110	191500	611799380	9800	9800	9800	9800	0
48	20231110	191400	611799380	9800	9800	9800	9800	0
49	20231110	191300	611799380	9800	9800	9800	9800	0
50	20231110	191200	611799380	9800	9800	9800	9800	0
51	20231110	191100	611799380	9800	9800	9800	9800	0
52	20231110	191000	611799380	9800	9800	9800	9800	0
53	20231110	190900	611799380	9800	9800	9800	9800	0
54	20231110	190800	611799380	9800	9800	9800	9800	0
55	20231110	190700	611799380	9800	9800	9800	9800	0
56	20231110	190600	611799380	9800	9800	9800	9800	0
57	20231110	190500	611799380	9800	9800	9800	9800	0
58	20231110	190400	611799380	9800	9800	9800	9800	0
59	20231110	190300	611799380	9800	9800	9800	9800	0
60	20231110	190200	611799380	9800	9800	9800	9800	0
61	20231110	190100	611799380	9800	9800	9800	9800	0
62	20231110	190000	611799380	9800	9800	9800	9800	456
63	20231110	185900	611799380	9800	9800	9800	9800	0
64	20231110	185800	611799380	9800	9800	9800	9800	0
65	20231110	185700	611799380	9800	9800	9800	9800	0
66	20231110	185600	611799380	9800	9800	9800	9800	0
67	20231110	185500	611799380	9800	9800	9800	9800	0
68	20231110	185400	611799380	9800	9800	9800	9800	0
69	20231110	185300	611799380	9800	9800	9800	9800	0
70	20231110	185200	611799380	9800	9800	9800	9800	0
71	20231110	185100	611799380	9800	9800	9800	9800	0
72	20231110	185000	611799380	9800	9800	9800	9800	0
73	20231110	184900	611799380	9800	9800	9800	9800	0
74	20231110	184800	611799380	9800	9800	9800	9800	0
75	20231110	184700	611799380	9800	9800	9800	9800	0
76	20231110	184600	611799380	9800	9800	9800	9800	0
77	20231110	184500	611799380	9800	9800	9800	9800	0
78	20231110	184400	611799380	9800	9800	9800	9800	0
79	20231110	184300	611799380	9800	9800	9800	9800	0
80	20231110	184200	611799380	9800	9800	9800	9800	0
81	20231110	184100	611799380	9800	9800	9800	9800	0
82	20231110	184000	611799380	9800	9800	9800	9800	0
83	20231110	183900	611799380	9800	9800	9800	9800	0
84	20231110	183800	611799380	9800	9800	9800	9800	0
85	20231110	183700	611799380	9800	9800	9800	9800	0
86	20231110	183600	611799380	9800	9800	9800	9800	0
87	20231110	183500	611799380	9800	9800	9800	9800	0
88	20231110	183400	611799380	9800	9800	9800	9800	0
89	20231110	183300	611799380	9800	9800	9800	9800	0
90	20231110	183200	611799380	9800	9800	9800	9800	0
91	20231110	183100	611799380	9800	9800	9800	9800	0
92	20231110	183000	611799380	9800	9800	9800	9800	456
93	20231110	182900	611799380	9800	9800	9800	9800	0
94	20231110	182800	611799380	9800	9800	9800	9800	0
95	20231110	182700	611799380	9800	9800	9800	9800	0
96	20231110	182600	611799380	9800	9800	9800	9800	0
97	20231110	182500	611799380	9800	9800	9800	9800	0
98	20231110	182400	611799380	9800	9800	9800	9800	0
99	20231110	182300	611799380	9800	9800	9800	9800	0
100	20231110	182200	611799380	9800	9800	9800	9800	0
101	20231110	182100	611799380	9800	9800	9800	9800	0
102	20231110	182000	611799380	9800	9800	9800	9800	0
103	20231110	181900	611799380	9800	9800	9800	9800	0
104	20231110	181800	611799380	9800	9800	9800	9800	0
105	20231110	181700	611799380	9800	9800	9800	9800	0
106	20231110	181600	611799380	9800	9800	9800	9800	0
107	20231110	181500	611799380	9800	9800	9800	9800	0
108	20231110	181400	611799380	9800	9800	9800	9800	0
109	20231110	181300	611799380	9800	9800	9800	9800	0
110	20231110	181200	611799380	9800	9800	9800	9800	0
111	20231110	181100	611799380	9800	9800	9800	9800	0
112	20231110	181000	611799380	9800	9800	9800	9800	0
113	20231110	180900	611799380	9800	9800	9800	9800	0
114	20231110	180800	611799380	9800	9800	9800	9800	0
115	20231110	180700	611799380	9800	9800	9800	9800	0
116	20231110	180600	611799380	9800	9800	9800	9800	0
117	20231110	180500	611799380	9800	9800	9800	9800	0
118	20231110	180400	611799380	9800	9800	9800	9800	0
119	20231110	180300	611799380	9800	9800	9800	9800	0
120	20231110	180200	611799380	9800	9800	9800	9800	0
121	20231110	180100	611799380	9800	9800	9800	9800	0
122	20231110	180000	611799380	9800	9800	9800	9800	456
123	20231110	175900	611799380	9800	9800	9800	9800	0
124	20231110	175800	611799380	9800	9800	9800	9800	0
125	20231110	175700	611799380	9800	9800	9800	9800	0
126	20231110	175600	611799380	9800	9800	9800	9800	0
127	20231110	175500	611799380	9800	9800	9800	9800	0
128	20231110	175400	611799380	9800	9800	9800	9800	0
129	20231110	175300	611799380	9800	9800	9800	9800	0
130	20231110	175200	611799380	9800	9800	9800	9800	0
131	20231110	175100	611799380	9800	9800	9800	9800	0
132	20231110	175000	611799380	9800	9800	9800	9800	0
133	20231110	174900	611799380	9800	9800	9800	9800	0
134	20231110	174800	611799380	9800	9800	9800	9800	0
135	20231110	174700	611799380	9800	9800	9800	9800	0
136	20231110	174600	611799380	9800	9800	9800	9800	0
137	20231110	174500	611799380	9800	9800	9800	9800	0
138	20231110	174400	611799380	9800	9800	9800	9800	0
139	20231110	174300	611799380	9800	9800	9800	9800	0
140	20231110	174200	611799380	9800	9800	9800	9800	0
141	20231110	174100	611799380	9800	9800	9800	9800	0
142	20231110	174000	611799380	9800	9800	9800	9800	0
143	20231110	173900	611799380	9800	9800	9800	9800	0
144	20231110	173800	611799380	9800	9800	9800	9800	0
145	20231110	173700	611799380	9800	9800	9800	9800	0
146	20231110	173600	611799380	9800	9800	9800	9800	0
147	20231110	173500	611799380	9800	9800	9800	9800	0
148	20231110	173400	611799380	9800	9800	9800	9800	0
149	20231110	173300	611799380	9800	9800	9800	9800	0
150	20231110	173200	611799380	9800	9800	9800	9800	0
151	20231110	173100	611799380	9800	9800	9800	9800	0
152	20231110	173000	611799380	9800	9800	9800	9800	456
153	20231110	172900	611799380	9800	9800	9800	9800	0
154	20231110	172800	611799380	9800	9800	9800	9800	0
155	20231110	172700	611799380	9800	9800	9800	9800	0
156	20231110	172600	611799380	9800	9800	9800	9800	0
157	20231110	172500	611799380	9800	9800	9800	9800	0
158	20231110	172400	611799380	9800	9800	9800	9800	0
159	20231110	172300	611799380	9800	9800	9800	9800	0
160	20231110	172200	611799380	9800	9800	9800	9800	0
161	20231110	172100	611799380	9800	9800	9800	9800	0
162	20231110	172000	611799380	9800	9800	9800	9800	0
163	20231110	171900	611799380	9800	9800	9800	9800	0
164	20231110	171800	611799380	9800	9800	9800	9800	0
165	20231110	171700	611799380	9800	9800	9800	9800	0
166	20231110	171600	611799380	9800	9800	9800	9800	0
167	20231110	171500	611799380	9800	9800	9800	9800	0
168	20231110	171400	611799380	9800	9800	9800	9800	0
169	20231110	171300	611799380	9800	9800	9800	9800	0
170	20231110	171200	611799380	9800	9800	9800	9800	0
171	20231110	171100	611799380	9800	9800	9800	9800	0
172	20231110	171000	611799380	9800	9800	9800	9800	0
173	20231110	170900	611799380	9800	9800	9800	9800	0
174	20231110	170800	611799380	9800	9800	9800	9800	0
175	20231110	170700	611799380	9800	9800	9800	9800	0
176	20231110	170600	611799380	9800	9800	9800	9800	0
177	20231110	170500	611799380	9800	9800	9800	9800	0
178	20231110	170400	611799380	9800	9800	9800	9800	0
179	20231110	170300	611799380	9800	9800	9800	9800	0
180	20231110	170200	611799380	9800	9800	9800	9800	0
181	20231110	170100	611799380	9800	9800	9800	9800	0
182	20231110	170000	611799380	9800	9800	9800	9800	456
183	20231110	165900	611799380	9800	9800	9800	9800	0
184	20231110	165800	611799380	9800	9800	9800	9800	0
185	20231110	165700	611799380	9800	9800	9800	9800	0
186	20231110	165600	611799380	9800	9800	9800	9800	0
187	20231110	165500	611799380	9800	9800	9800	9800	0
188	20231110	165400	611799380	9800	9800	9800	9800	0
189	20231110	165300	611799380	9800	9800	9800	9800	0
190	20231110	165200	611799380	9800	9800	9800	9800	0
191	20231110	165100	611799380	9800	9800	9800	9800	0
192	20231110	165000	611799380	9800	9800	9800	9800	0
193	20231110	164900	611799380	9800	9800	9800	9800	0
194	20231110	164800	611799380	9800	9800	9800	9800	0
195	20231110	164700	611799380	9800	9800	9800	9800	0
196	20231110	164600	611799380	9800	9800	9800	9800	0
197	20231110	164500	611799380	9800	9800	9800	9800	0
198	20231110	164400	611799380	9800	9800	9800	9800	0
199	20231110	164300	611799380	9800	9800	9800	9800	0
200	20231110	164200	611799380	9800	9800	9800	9800	0
201	20231110	164100	611799380	9800	9800	9800	9800	0
202	20231110	164000	611799380	9800	9800	9800	9800	0
203	20231110	163900	611799380	9800	9800	9800	9800	0
204	20231110	163800	611799380	9800	9800	9800	9800	0
205	20231110	163700	611799380	9800	9800	9800	9800	0
206	20231110	163600	611799380	9800	9800	9800	9800	0
207	20231110	163500	611799380	9800	9800	9800	9800	0
208	20231110	163400	611799380	9800	9800	9800	9800	0
209	20231110	163300	611799380	9800	9800	9800	9800	0
210	20231110	163200	611799380	9800	9800	9800	9800	0
211	20231110	163100	611799380	9800	9800	9800	9800	0
212	20231110	163000	611799380	9800	9800	9800	9800	456
213	20231110	162900	611799380	9800	9800	9800	9800	0
214	20231110	162800	611799380	9800	9800	9800	9800	0
215	20231110	162700	611799380	9800	9800	9800	9800	0
216	20231110	162600	611799380	9800	9800	9800	9800	0
217	20231110	162500	611799380	9800	9800	9800	9800	0
218	20231110	162400	611799380	9800	9800	9800	9800	0
219	20231110	162300	611799380	9800	9800	9800	9800	0
220	20231110	162200	611799380	9800	9800	9800	9800	0
221	20231110	162100	611799380	9800	9800	9800	9800	0
222	20231110	162000	611799380	9800	9800	9800	9800	0
223	20231110	161900	611799380	9800	9800	9800	9800	0
224	20231110	161800	611799380	9800	9800	9800	9800	0
225	20231110	161700	611799380	9800	9800	9800	9800	0
226	20231110	161600	611799380	9800	9800	9800	9800	0
227	20231110	161500	611799380	9800	9800	9800	9800	0
228	20231110	161400	611799380	9800	9800	9800	9800	0
229	20231110	161300	611799380	9800	9800	9800	9800	0
230	20231110	161200	611799380	9800	9800	9800	9800	0
231	20231110	161100	611799380	9800	9800	9800	9800	0
232	20231110	161000	611799380	9800	9800	9800	9800	0
233	20231110	160900	611799380	9800	9800	9800	9800	0
234	20231110	160800	611799380	9800	9800	9800	9800	0
235	20231110	160700	611799380	9800	9800	9800	9800	0
236	20231110	160600	611799380	9800	9800	9800	9800	0
237	20231110	160500	611799380	9800	9800	9800	9800	0
238	20231110	160400	611799380	9800	9800	9800	9800	0
239	20231110	160300	611799380	9800	9800	9800	9800	0
240	20231110	160200	611799380	9800	9800	9800	9800	0
241	20231110	160100	611799380	9800	9800	9800	9800	0
242	20231110	160000	611799380	9800	9800	9800	9800	456
243	20231110	155900	611799380	9800	9800	9800	9800	0
244	20231110	155800	611799380	9800	9800	9800	9800	0
245	20231110	155700	611799380	9800	9800	9800	9800	0
246	20231110	155600	611799380	9800	9800	9800	9800	0
247	20231110	155500	611799380	9800	9800	9800	9800	0
248	20231110	155400	611799380	9800	9800	9800	9800	0
249	20231110	155300	611799380	9800	9800	9800	9800	0
250	20231110	155200	611799380	9800	9800	9800	9800	0
251	20231110	155100	611799380	9800	9800	9800	9800	0
252	20231110	155000	611799380	9800	9800	9800	9800	0
253	20231110	154900	611799380	9800	9800	9800	9800	0
254	20231110	154800	611799380	9800	9800	9800	9800	0
255	20231110	154700	611799380	9800	9800	9800	9800	0
256	20231110	154600	611799380	9800	9800	9800	9800	0
257	20231110	154500	611799380	9800	9800	9800	9800	0
258	20231110	154400	611799380	9800	9800	9800	9800	0
259	20231110	154300	611799380	9800	9800	9800	9800	0
260	20231110	154200	611799380	9800	9800	9800	9800	0
261	20231110	154100	611799380	9800	9800	9800	9800	0
262	20231110	154000	611799380	9800	9800	9800	9800	0
263	20231110	153900	611799380	9800	9800	9800	9800	0
264	20231110	153800	611799380	9800	9800	9800	9800	0
265	20231110	153700	611799380	9800	9800	9800	9800	0
266	20231110	153600	611799380	9800	9800	9800	9800	0
267	20231110	153500	611799380	9800	9800	9800	9800	0
268	20231110	153400	611799380	9800	9800	9800	9800	0
269	20231110	153300	611799380	9800	9800	9800	9800	0
270	20231110	153200	611799380	9800	9800	9800	9800	0
271	20231110	153100	611799380	9800	9800	9800	9800	0
272	20231110	153000	611799380	9800	9800	9800	9800	912
273	20231110	152900	607330580	9800	9800	9800	9800	0
274	20231110	152800	607330580	9800	9800	9800	9800	0
275	20231110	152700	607330580	9800	9800	9800	9800	0
276	20231110	152600	607330580	9800	9800	9800	9800	0
277	20231110	152500	607330580	9800	9800	9800	9800	0
278	20231110	152400	607330580	9800	9800	9800	9800	0
279	20231110	152300	607330580	9800	9800	9800	9800	0
280	20231110	152200	607330580	9800	9800	9800	9800	0
281	20231110	152100	607330580	9800	9800	9800	9800	0
282	20231110	152000	607330580	9800	9800	9800	9800	0
283	20231110	151900	607330580	9800	9820	9830	9800	866
284	20231110	151800	598835830	9830	9830	9830	9830	50
285	20231110	151700	598344330	9830	9830	9840	9830	324
286	20231110	151600	595159370	9830	9830	9830	9830	103
287	20231110	151500	594146880	9820	9840	9840	9820	419
288	20231110	151400	590025690	9840	9840	9840	9840	0
289	20231110	151300	590025690	9840	9840	9840	9840	3
290	20231110	151200	589996170	9800	9800	9800	9800	0
291	20231110	151100	589996170	9800	9810	9810	9800	164
292	20231110	151000	588387910	9800	9800	9800	9800	0
293	20231110	150900	588387910	9800	9820	9820	9800	400
294	20231110	150800	584467520	9840	9840	9840	9840	1
295	20231110	150700	584457680	9840	9830	9840	9830	612
296	20231110	150600	578437630	9830	9830	9830	9830	61
297	20231110	150500	577838000	9830	9830	9830	9830	0
298	20231110	150400	577838000	9830	9800	9830	9790	218
299	20231110	150300	575703120	9800	9800	9800	9800	360
300	20231110	150200	572175120	9800	9800	9800	9800	76
301	20231110	150100	571430320	9800	9790	9800	9790	1954
302	20231110	150000	552297570	9790	9790	9790	9790	19
303	20231110	145900	552111560	9790	9790	9790	9790	23
304	20231110	145800	551886390	9790	9790	9790	9790	56
305	20231110	145700	551338150	9790	9800	9800	9790	1170
306	20231110	145600	539877690	9800	9820	9820	9800	1843
307	20231110	145500	521796500	9820	9820	9830	9820	575
308	20231110	145400	516149680	9820	9830	9830	9820	20
309	20231110	145300	515953230	9830	9830	9830	9830	1158
310	20231110	145200	504570090	9830	9830	9830	9830	433
311	20231110	145100	500313700	9840	9840	9840	9840	183
312	20231110	145000	498512980	9840	9840	9840	9840	119
313	20231110	144900	497342020	9840	9840	9840	9840	230
314	20231110	144800	495078820	9840	9840	9840	9830	53
315	20231110	144700	494557800	9840	9840	9840	9840	15
316	20231110	144600	494410200	9840	9840	9840	9840	5
317	20231110	144500	494361000	9830	9830	9830	9830	0
318	20231110	144400	494361000	9830	9830	9830	9830	192
319	20231110	144300	492473640	9830	9830	9830	9830	6
320	20231110	144200	492414660	9820	9830	9830	9820	171
321	20231110	144100	490735360	9830	9840	9840	9830	549
322	20231110	144000	485336140	9840	9840	9840	9840	10
323	20231110	143900	485237740	9840	9840	9840	9840	3
324	20231110	143800	485208220	9830	9830	9830	9830	120
325	20231110	143700	484028620	9830	9830	9830	9830	307
326	20231110	143600	481010810	9830	9830	9830	9830	0
327	20231110	143500	481010810	9830	9830	9840	9830	385
328	20231110	143400	477226220	9830	9840	9840	9830	202
329	20231110	143300	475240540	9830	9830	9830	9830	400
330	20231110	143200	471308540	9830	9840	9840	9830	893
331	20231110	143100	462527300	9840	9840	9840	9840	55
332	20231110	143000	461986100	9840	9840	9840	9840	21
333	20231110	142900	461779460	9840	9840	9840	9830	203
334	20231110	142800	459782940	9830	9830	9840	9830	323
335	20231110	142700	456607650	9840	9840	9840	9840	61
336	20231110	142600	456007410	9840	9840	9840	9830	478
337	20231110	142500	451304460	9840	9840	9840	9840	49
338	20231110	142400	450822300	9840	9840	9840	9840	4
339	20231110	142300	450782940	9840	9840	9840	9840	226
340	20231110	142200	448559100	9840	9840	9840	9840	332
341	20231110	142100	445292220	9840	9840	9840	9840	1
342	20231110	142000	445282380	9840	9840	9840	9840	50
343	20231110	141900	444790380	9840	9840	9840	9840	0
344	20231110	141800	444790380	9840	9840	9840	9840	0
345	20231110	141700	444790380	9840	9840	9840	9840	46
346	20231110	141600	444337740	9840	9840	9840	9840	30
347	20231110	141500	444042540	9840	9850	9850	9840	101
348	20231110	141400	443048690	9850	9840	9850	9840	31
349	20231110	141300	442743620	9860	9860	9860	9860	0
350	20231110	141200	442743620	9860	9850	9860	9850	16
351	20231110	141100	442585960	9840	9840	9840	9840	147
352	20231110	141000	441139480	9840	9850	9850	9840	7
353	20231110	140900	441070580	9850	9850	9850	9850	119
354	20231110	140800	439898430	9840	9840	9840	9840	403
355	20231110	140700	435932910	9850	9850	9850	9850	22
356	20231110	140600	435716210	9850	9850	9850	9850	439
357	20231110	140500	431392060	9860	9860	9860	9860	5
358	20231110	140400	431342760	9860	9860	9860	9860	17
359	20231110	140300	431175140	9860	9860	9860	9860	6
360	20231110	140200	431115980	9860	9860	9860	9850	9
361	20231110	140100	431027250	9860	9860	9860	9860	288
362	20231110	140000	428187570	9860	9860	9860	9850	15
363	20231110	135900	428039700	9850	9860	9860	9850	704
364	20231110	135800	421099910	9850	9840	9850	9840	1085
365	20231110	135700	410413890	9840	9840	9840	9840	0
366	20231110	135600	410413890	9840	9840	9840	9840	7
367	20231110	135500	410345010	9800	9830	9830	9800	811
368	20231110	135400	402381570	9840	9840	9840	9840	1
369	20231110	135300	402371730	9830	9830	9830	9830	0
370	20231110	135200	402371730	9830	9830	9830	9830	2
371	20231110	135100	402352070	9830	9830	9830	9830	102
372	20231110	135000	401349410	9830	9830	9830	9830	28
373	20231110	134900	401074170	9830	9830	9830	9830	89
374	20231110	134800	400199300	9840	9840	9840	9840	1
375	20231110	134700	400189460	9840	9840	9840	9840	0
376	20231110	134600	400189460	9840	9840	9840	9840	200
377	20231110	134500	398221460	9840	9830	9840	9830	11
378	20231110	134400	398113280	9840	9840	9840	9840	1
379	20231110	134300	398103440	9830	9830	9830	9830	55
380	20231110	134200	397562790	9840	9830	9840	9820	19
381	20231110	134100	397376160	9830	9830	9830	9830	1
382	20231110	134000	397366330	9820	9810	9820	9810	356
383	20231110	133900	393870730	9810	9810	9810	9810	0
384	20231110	133800	393870730	9810	9820	9820	9810	219
385	20231110	133700	391722330	9820	9820	9820	9820	11
386	20231110	133600	391614310	9820	9820	9820	9820	53
387	20231110	133500	391093850	9820	9820	9820	9820	31
388	20231110	133400	390789430	9820	9820	9820	9810	84
389	20231110	133300	389964620	9840	9830	9840	9830	140
390	20231110	133200	388587760	9840	9840	9840	9820	13
391	20231110	133100	388460000	9840	9840	9840	9840	0
392	20231110	133000	388460000	9840	9840	9840	9840	0
393	20231110	132900	388460000	9840	9840	9840	9810	31
394	20231110	132800	388154990	9820	9820	9820	9820	2
395	20231110	132700	388135350	9840	9840	9840	9840	0
396	20231110	132600	388135350	9840	9840	9840	9840	3
397	20231110	132500	388105830	9840	9840	9840	9840	1
398	20231110	132400	388095990	9840	9840	9840	9840	10
399	20231110	132300	387997590	9840	9840	9840	9840	0
400	20231110	132200	387997590	9840	9840	9840	9840	0
401	20231110	132100	387997590	9840	9840	9840	9840	3
402	20231110	132000	387968070	9830	9840	9840	9830	27
403	20231110	131900	387702400	9810	9840	9840	9810	418
404	20231110	131800	383601790	9840	9840	9840	9840	1
405	20231110	131700	383591950	9820	9840	9840	9820	15
406	20231110	131600	383444430	9820	9820	9820	9820	2
407	20231110	131500	383424790	9830	9830	9830	9830	2
408	20231110	131400	383405130	9840	9840	9840	9840	0
409	20231110	131300	383405130	9840	9840	9840	9840	50
410	20231110	131200	382913130	9840	9840	9840	9840	4
411	20231110	131100	382873770	9840	9840	9840	9840	1
412	20231110	131000	382863930	9840	9840	9840	9840	1
413	20231110	130900	382854090	9840	9840	9840	9840	1
414	20231110	130800	382844250	9840	9840	9840	9810	51
415	20231110	130700	382342440	9840	9840	9840	9840	0
416	20231110	130600	382342440	9840	9840	9840	9840	0
417	20231110	130500	382342440	9840	9840	9840	9840	0
418	20231110	130400	382342440	9840	9840	9840	9840	100
419	20231110	130300	381358440	9820	9820	9820	9820	106
420	20231110	130200	380317520	9820	9820	9820	9820	50
421	20231110	130100	379826520	9820	9820	9820	9820	3
422	20231110	130000	379797060	9840	9840	9840	9840	1
423	20231110	125900	379787220	9840	9840	9840	9840	3
424	20231110	125800	379757700	9840	9840	9840	9840	0
425	20231110	125700	379757700	9840	9840	9840	9840	0
426	20231110	125600	379757700	9840	9840	9840	9840	0
427	20231110	125500	379757700	9840	9840	9840	9840	12
428	20231110	125400	379639620	9840	9840	9840	9840	0
429	20231110	125300	379639620	9840	9840	9840	9840	11
430	20231110	125200	379531380	9840	9840	9840	9840	1
431	20231110	125100	379521540	9830	9830	9830	9830	0
432	20231110	125000	379521540	9830	9830	9830	9830	0
433	20231110	124900	379521540	9830	9830	9830	9830	110
434	20231110	124800	378440240	9830	9830	9830	9830	160
435	20231110	124700	376867440	9830	9810	9830	9790	221
436	20231110	124600	374703190	9830	9830	9830	9830	0
437	20231110	124500	374703190	9830	9830	9830	9830	0
438	20231110	124400	374703190	9830	9820	9830	9820	40
439	20231110	124300	374310380	9820	9820	9820	9810	32
440	20231110	124200	373996160	9820	9810	9820	9810	10
441	20231110	124100	373898040	9820	9820	9820	9820	27
442	20231110	124000	373632900	9820	9820	9820	9820	0
443	20231110	123900	373632900	9820	9800	9820	9790	61
444	20231110	123800	373035600	9790	9790	9790	9790	0
445	20231110	123700	373035600	9790	9820	9820	9790	34
446	20231110	123600	372702440	9810	9820	9820	9810	10
447	20231110	123500	372604330	9800	9810	9810	9800	319
448	20231110	123400	369476530	9820	9820	9820	9820	3
449	20231110	123300	369447070	9820	9810	9820	9810	11
450	20231110	123200	369339150	9820	9820	9820	9820	0
451	20231110	123100	369339150	9820	9820	9820	9820	11
452	20231110	123000	369231130	9810	9810	9810	9810	0
453	20231110	122900	369231130	9810	9810	9810	9810	0
454	20231110	122800	369231130	9810	9840	9840	9810	7
455	20231110	122700	369162400	9840	9840	9840	9840	0
456	20231110	122600	369162400	9840	9840	9840	9840	1
457	20231110	122500	369152560	9840	9820	9840	9820	1276
458	20231110	122400	356605400	9810	9810	9810	9810	70
459	20231110	122300	355918700	9810	9810	9810	9810	215
460	20231110	122200	353809550	9810	9800	9810	9800	34
461	20231110	122100	353476310	9800	9800	9800	9790	26
462	20231110	122000	353221530	9780	9790	9790	9780	1114
463	20231110	121900	342315490	9800	9800	9800	9800	3
464	20231110	121800	342286090	9800	9800	9800	9800	19
465	20231110	121700	342099890	9800	9810	9810	9800	10
466	20231110	121600	342001880	9810	9810	9810	9810	101
467	20231110	121500	341011070	9790	9800	9810	9790	41
468	20231110	121400	340609050	9800	9820	9820	9800	86
469	20231110	121300	339766080	9830	9830	9830	9830	0
470	20231110	121200	339766080	9830	9830	9830	9830	1
471	20231110	121100	339756250	9830	9830	9830	9830	1
472	20231110	121000	339746420	9820	9820	9820	9820	3
473	20231110	120900	339716960	9820	9820	9820	9820	0
474	20231110	120800	339716960	9820	9810	9820	9810	90
475	20231110	120700	338833970	9810	9810	9810	9810	0
476	20231110	120600	338833970	9810	9810	9810	9810	0
477	20231110	120500	338833970	9810	9810	9810	9810	18
478	20231110	120400	338657390	9820	9820	9820	9820	0
479	20231110	120300	338657390	9820	9820	9820	9820	2
480	20231110	120200	338637750	9840	9840	9840	9840	21
481	20231110	120100	338431110	9840	9840	9840	9840	25
482	20231110	120000	338185110	9840	9840	9840	9840	0
483	20231110	115900	338185110	9840	9840	9840	9840	0
484	20231110	115800	338185110	9840	9840	9840	9840	0
485	20231110	115700	338185110	9840	9840	9840	9840	0
486	20231110	115600	338185110	9840	9840	9840	9840	0
487	20231110	115500	338185110	9840	9840	9840	9840	22
488	20231110	115400	337968630	9810	9810	9810	9810	2
489	20231110	115300	337949010	9820	9820	9820	9820	0
490	20231110	115200	337949010	9820	9820	9820	9820	56
491	20231110	115100	337399090	9820	9820	9820	9820	8
492	20231110	115000	337320530	9830	9830	9830	9830	0
493	20231110	114900	337320530	9830	9830	9830	9830	1
494	20231110	114800	337310700	9850	9850	9850	9850	28
495	20231110	114700	337034900	9850	9850	9850	9850	1
496	20231110	114600	337025050	9790	9790	9790	9790	0
497	20231110	114500	337025050	9790	9850	9850	9790	31
498	20231110	114400	336721380	9850	9840	9850	9840	63
499	20231110	114300	336101240	9800	9810	9830	9800	2500
500	20231110	114200	311554110	9810	9800	9810	9800	55
501	20231110	114100	311014660	9800	9800	9800	9800	1033
502	20231110	114000	300891260	9800	9800	9800	9800	93
503	20231110	113900	299979860	9800	9800	9800	9800	22
504	20231110	113800	299764260	9800	9800	9800	9800	2041
505	20231110	113700	279762460	9800	9800	9800	9800	14
506	20231110	113600	279625260	9800	9800	9800	9800	51
507	20231110	113500	279125460	9800	9790	9800	9790	44
508	20231110	113400	278694680	9790	9790	9790	9790	1
509	20231110	113300	278684890	9780	9780	9780	9780	0
510	20231110	113200	278684890	9780	9780	9780	9780	0
511	20231110	113100	278684890	9780	9780	9780	9780	0
512	20231110	113000	278684890	9780	9770	9780	9770	26
513	20231110	112900	278430630	9780	9780	9780	9780	1
514	20231110	112800	278420850	9770	9770	9770	9770	29
515	20231110	112700	278137520	9780	9780	9780	9780	105
516	20231110	112600	277110620	9780	9780	9780	9780	30
517	20231110	112500	276817220	9780	9780	9780	9780	1
518	20231110	112400	276807440	9780	9780	9780	9780	17
519	20231110	112300	276641180	9780	9780	9780	9780	18
520	20231110	112200	276465140	9780	9780	9780	9780	12
521	20231110	112100	276347780	9780	9780	9780	9780	18
522	20231110	112000	276171740	9780	9780	9780	9780	1
523	20231110	111900	276161960	9780	9780	9780	9770	8
524	20231110	111800	276083730	9770	9770	9770	9770	0
525	20231110	111700	276083730	9770	9780	9780	9770	48
526	20231110	111600	275614390	9780	9790	9790	9780	549
527	20231110	111500	270245030	9790	9790	9790	9790	5
528	20231110	111400	270196080	9790	9790	9790	9790	5
529	20231110	111300	270147130	9790	9790	9790	9790	7
530	20231110	111200	270078600	9780	9780	9780	9780	1
531	20231110	111100	270068820	9780	9780	9780	9780	0
532	20231110	111000	270068820	9780	9790	9790	9780	106
533	20231110	110900	269032130	9790	9790	9800	9790	87
534	20231110	110800	268180390	9800	9800	9800	9800	0
535	20231110	110700	268180390	9800	9800	9800	9800	0
536	20231110	110600	268180390	9800	9800	9800	9800	2
537	20231110	110500	268160790	9800	9800	9800	9800	0
538	20231110	110400	268160790	9800	9790	9800	9790	78
539	20231110	110300	267397160	9790	9790	9790	9790	95
540	20231110	110200	266467110	9800	9800	9800	9800	0
541	20231110	110100	266467110	9800	9800	9800	9800	10
542	20231110	110000	266369110	9790	9790	9790	9790	36
543	20231110	105900	266016670	9790	9790	9790	9790	60
544	20231110	105800	265429270	9790	9790	9790	9790	32
545	20231110	105700	265115990	9790	9790	9790	9790	63
546	20231110	105600	264499220	9790	9790	9790	9790	105
547	20231110	105500	263471270	9790	9790	9790	9790	32
548	20231110	105400	263157990	9790	9790	9790	9790	12
549	20231110	105300	263040510	9790	9790	9790	9770	7
550	20231110	105200	262972000	9790	9770	9790	9770	156
551	20231110	105100	261446740	9770	9770	9770	9770	23
552	20231110	105000	261222030	9770	9780	9780	9770	33
553	20231110	104900	260899600	9770	9790	9790	9770	300
554	20231110	104800	257966370	9790	9790	9790	9790	3
555	20231110	104700	257937000	9780	9790	9790	9780	116
556	20231110	104600	256802510	9790	9790	9790	9790	1
557	20231110	104500	256792720	9790	9790	9790	9790	1
558	20231110	104400	256782930	9790	9780	9790	9780	17
559	20231110	104300	256616640	9790	9780	9790	9780	12
560	20231110	104200	256499220	9790	9790	9790	9790	0
561	20231110	104100	256499220	9790	9790	9790	9790	18
562	20231110	104000	256323000	9780	9780	9780	9780	0
563	20231110	103900	256323000	9780	9780	9790	9780	65
564	20231110	103800	255687250	9790	9790	9790	9790	18
565	20231110	103700	255511030	9790	9790	9790	9790	28
566	20231110	103600	255236910	9790	9790	9790	9790	25
567	20231110	103500	254992160	9800	9800	9800	9800	1
568	20231110	103400	254982360	9800	9790	9800	9790	48
569	20231110	103300	254512430	9800	9790	9800	9790	25
570	20231110	103200	254267560	9790	9790	9790	9790	255
571	20231110	103100	251771110	9780	9770	9790	9770	229
572	20231110	103000	249533620	9770	9770	9770	9770	46
573	20231110	102900	249084200	9760	9770	9770	9760	401
574	20231110	102800	245170430	9770	9770	9770	9770	13
575	20231110	102700	245043420	9770	9770	9770	9770	2
576	20231110	102600	245023880	9760	9770	9770	9760	672
577	20231110	102500	238463440	9770	9770	9770	9770	13
578	20231110	102400	238336430	9770	9770	9770	9770	21
579	20231110	102300	238131260	9770	9770	9770	9760	63
580	20231110	102200	237515980	9770	9770	9770	9770	7
581	20231110	102100	237447590	9770	9780	9780	9770	15
582	20231110	102000	237301000	9780	9780	9780	9780	13
583	20231110	101900	237173860	9780	9780	9780	9760	54
584	20231110	101800	236646640	9770	9780	9780	9770	179
585	20231110	101700	234897480	9780	9770	9780	9770	178
586	20231110	101600	233158370	9770	9780	9780	9770	1002
587	20231110	101500	223362980	9780	9790	9790	9780	130
588	20231110	101400	222091280	9800	9800	9800	9800	0
589	20231110	101300	222091280	9800	9800	9800	9800	0
590	20231110	101200	222091280	9800	9800	9800	9800	90
591	20231110	101100	221209280	9800	9800	9800	9800	85
592	20231110	101000	220376280	9800	9790	9800	9790	72
593	20231110	100900	219670960	9790	9790	9790	9790	16
594	20231110	100800	219514320	9790	9790	9790	9790	56
595	20231110	100700	218966080	9790	9790	9790	9790	116
596	20231110	100600	217830440	9790	9790	9790	9790	12
597	20231110	100500	217712960	9790	9790	9790	9790	257
598	20231110	100400	215196930	9790	9800	9800	9790	32
599	20231110	100300	214883630	9800	9800	9800	9800	22
600	20231110	100200	214668030	9800	9780	9800	9780	463
601	20231110	100100	210139590	9780	9790	9790	9780	179
602	20231110	100000	208387700	9800	9800	9800	9800	5
603	20231110	095900	208338700	9800	9800	9800	9800	73
604	20231110	095800	207623300	9800	9790	9800	9790	214
605	20231110	095700	205526140	9790	9790	9790	9790	130
606	20231110	095600	204253440	9800	9800	9800	9800	32
607	20231110	095500	203939840	9800	9800	9800	9800	20
608	20231110	095400	203743840	9790	9790	9790	9790	0
609	20231110	095300	203743840	9790	9800	9800	9790	50
610	20231110	095200	203253980	9800	9790	9800	9790	7
611	20231110	095100	203185430	9790	9790	9790	9790	158
612	20231110	095000	201638610	9790	9790	9790	9780	263
613	20231110	094900	199064880	9790	9780	9790	9780	107
614	20231110	094800	198018300	9780	9780	9780	9780	11
615	20231110	094700	197910720	9780	9770	9780	9770	12
616	20231110	094600	197793460	9760	9760	9770	9760	55
617	20231110	094500	197256630	9780	9770	9780	9770	25
618	20231110	094400	197012320	9760	9760	9760	9760	6
619	20231110	094300	196953760	9750	9790	9790	9740	7695
620	20231110	094200	121832350	9800	9800	9800	9800	14
621	20231110	094100	121695150	9790	9790	9800	9790	62
622	20231110	094000	121088160	9800	9800	9800	9790	108
623	20231110	093900	120030760	9790	9800	9800	9790	301
624	20231110	093800	117083960	9800	9800	9800	9790	77
625	20231110	093700	116329860	9800	9800	9800	9800	20
626	20231110	093600	116133860	9800	9800	9800	9800	50
627	20231110	093500	115643860	9800	9800	9800	9790	31
628	20231110	093400	115340130	9800	9800	9800	9790	39
629	20231110	093300	114957940	9800	9800	9800	9790	198
630	20231110	093200	113017560	9800	9810	9810	9800	8
631	20231110	093100	112939130	9790	9810	9820	9790	364
632	20231110	093000	109374080	9800	9810	9810	9800	31
633	20231110	092900	109070230	9810	9810	9810	9810	1
634	20231110	092800	109060420	9810	9790	9820	9790	94
635	20231110	092700	108138310	9790	9800	9800	9790	435
636	20231110	092600	103878510	9800	9810	9820	9800	220
637	20231110	092500	101721980	9800	9800	9800	9800	0
638	20231110	092400	101721980	9800	9800	9810	9800	130
639	20231110	092300	100447770	9810	9800	9810	9800	31
640	20231110	092200	100143720	9800	9820	9820	9800	78
641	20231110	092100	99377840	9820	9790	9820	9790	317
642	20231110	092000	96273000	9800	9800	9830	9800	32
643	20231110	091900	95959050	9790	9820	9820	9790	2780
644	20231110	091800	68714040	9830	9820	9830	9810	395
645	20231110	091700	64837910	9830	9840	9840	9830	119
646	20231110	091600	63667950	9810	9810	9810	9810	1
647	20231110	091500	63658140	9820	9840	9840	9820	685
648	20231110	091400	56926110	9830	9830	9830	9830	6
649	20231110	091300	56867130	9830	9820	9830	9820	107
650	20231110	091200	55816370	9820	9820	9820	9820	0
651	20231110	091100	55816370	9820	9820	9820	9820	26
652	20231110	091000	55561050	9820	9820	9820	9820	19
653	20231110	090900	55374470	9820	9810	9820	9800	1885
654	20231110	090800	36888440	9810	9820	9820	9810	190
655	20231110	090700	35024370	9820	9820	9820	9820	86
656	20231110	090600	34179850	9820	9820	9820	9820	207
657	20231110	090500	32147110	9820	9820	9820	9820	110
658	20231110	090400	31066910	9820	9840	9840	9820	82
659	20231110	090300	30261430	9810	9810	9810	9810	110
660	20231110	090200	29182330	9810	9810	9810	9810	387
661	20231110	090100	25385860	9800	9810	9810	9800	712
662	20231110	090000	18403830	9800	9870	9870	9800	1873