KissMeData/031330/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191100	137223560	2680	2680	2680	2680	952
3	20231110	191000	137223560	2680	2680	2680	2680	0
4	20231110	190900	137223560	2680	2680	2680	2680	0
5	20231110	190800	137223560	2680	2680	2680	2680	0
6	20231110	190700	137223560	2680	2680	2680	2680	0
7	20231110	190600	137223560	2680	2680	2680	2680	0
8	20231110	190500	137223560	2680	2680	2680	2680	0
9	20231110	190400	137223560	2680	2680	2680	2680	0
10	20231110	190300	137223560	2680	2680	2680	2680	0
11	20231110	190200	137223560	2680	2680	2680	2680	0
12	20231110	190100	137223560	2680	2680	2680	2680	0
13	20231110	190000	137223560	2680	2680	2680	2680	0
14	20231110	185900	137223560	2680	2680	2680	2680	0
15	20231110	185800	137223560	2680	2680	2680	2680	0
16	20231110	185700	137223560	2680	2680	2680	2680	0
17	20231110	185600	137223560	2680	2680	2680	2680	0
18	20231110	185500	137223560	2680	2680	2680	2680	0
19	20231110	185400	137223560	2680	2680	2680	2680	0
20	20231110	185300	137223560	2680	2680	2680	2680	0
21	20231110	185200	137223560	2680	2680	2680	2680	0
22	20231110	185100	137223560	2680	2680	2680	2680	0
23	20231110	185000	137223560	2680	2680	2680	2680	0
24	20231110	184900	137223560	2680	2680	2680	2680	0
25	20231110	184800	137223560	2680	2680	2680	2680	0
26	20231110	184700	137223560	2680	2680	2680	2680	0
27	20231110	184600	137223560	2680	2680	2680	2680	0
28	20231110	184500	137223560	2680	2680	2680	2680	0
29	20231110	184400	137223560	2680	2680	2680	2680	0
30	20231110	184300	137223560	2680	2680	2680	2680	0
31	20231110	184200	137223560	2680	2680	2680	2680	0
32	20231110	184100	137223560	2680	2680	2680	2680	952
33	20231110	184000	137223560	2680	2680	2680	2680	0
34	20231110	183900	137223560	2680	2680	2680	2680	0
35	20231110	183800	137223560	2680	2680	2680	2680	0
36	20231110	183700	137223560	2680	2680	2680	2680	0
37	20231110	183600	137223560	2680	2680	2680	2680	0
38	20231110	183500	137223560	2680	2680	2680	2680	0
39	20231110	183400	137223560	2680	2680	2680	2680	0
40	20231110	183300	137223560	2680	2680	2680	2680	0
41	20231110	183200	137223560	2680	2680	2680	2680	0
42	20231110	183100	137223560	2680	2680	2680	2680	0
43	20231110	183000	137223560	2680	2680	2680	2680	0
44	20231110	182900	137223560	2680	2680	2680	2680	0
45	20231110	182800	137223560	2680	2680	2680	2680	0
46	20231110	182700	137223560	2680	2680	2680	2680	0
47	20231110	182600	137223560	2680	2680	2680	2680	0
48	20231110	182500	137223560	2680	2680	2680	2680	0
49	20231110	182400	137223560	2680	2680	2680	2680	0
50	20231110	182300	137223560	2680	2680	2680	2680	0
51	20231110	182200	137223560	2680	2680	2680	2680	0
52	20231110	182100	137223560	2680	2680	2680	2680	0
53	20231110	182000	137223560	2680	2680	2680	2680	0
54	20231110	181900	137223560	2680	2680	2680	2680	0
55	20231110	181800	137223560	2680	2680	2680	2680	0
56	20231110	181700	137223560	2680	2680	2680	2680	0
57	20231110	181600	137223560	2680	2680	2680	2680	0
58	20231110	181500	137223560	2680	2680	2680	2680	0
59	20231110	181400	137223560	2680	2680	2680	2680	0
60	20231110	181300	137223560	2680	2680	2680	2680	0
61	20231110	181200	137223560	2680	2680	2680	2680	0
62	20231110	181100	137223560	2680	2680	2680	2680	952
63	20231110	181000	137223560	2680	2680	2680	2680	0
64	20231110	180900	137223560	2680	2680	2680	2680	0
65	20231110	180800	137223560	2680	2680	2680	2680	0
66	20231110	180700	137223560	2680	2680	2680	2680	0
67	20231110	180600	137223560	2680	2680	2680	2680	0
68	20231110	180500	137223560	2680	2680	2680	2680	0
69	20231110	180400	137223560	2680	2680	2680	2680	0
70	20231110	180300	137223560	2680	2680	2680	2680	0
71	20231110	180200	137223560	2680	2680	2680	2680	0
72	20231110	180100	137223560	2680	2680	2680	2680	0
73	20231110	180000	137223560	2680	2680	2680	2680	0
74	20231110	175900	137223560	2680	2680	2680	2680	0
75	20231110	175800	137223560	2680	2680	2680	2680	0
76	20231110	175700	137223560	2680	2680	2680	2680	0
77	20231110	175600	137223560	2680	2680	2680	2680	0
78	20231110	175500	137223560	2680	2680	2680	2680	0
79	20231110	175400	137223560	2680	2680	2680	2680	0
80	20231110	175300	137223560	2680	2680	2680	2680	0
81	20231110	175200	137223560	2680	2680	2680	2680	0
82	20231110	175100	137223560	2680	2680	2680	2680	0
83	20231110	175000	137223560	2680	2680	2680	2680	0
84	20231110	174900	137223560	2680	2680	2680	2680	0
85	20231110	174800	137223560	2680	2680	2680	2680	0
86	20231110	174700	137223560	2680	2680	2680	2680	0
87	20231110	174600	137223560	2680	2680	2680	2680	0
88	20231110	174500	137223560	2680	2680	2680	2680	0
89	20231110	174400	137223560	2680	2680	2680	2680	0
90	20231110	174300	137223560	2680	2680	2680	2680	0
91	20231110	174200	137223560	2680	2680	2680	2680	0
92	20231110	174100	137223560	2680	2680	2680	2680	952
93	20231110	174000	137223560	2680	2680	2680	2680	0
94	20231110	173900	137223560	2680	2680	2680	2680	0
95	20231110	173800	137223560	2680	2680	2680	2680	0
96	20231110	173700	137223560	2680	2680	2680	2680	0
97	20231110	173600	137223560	2680	2680	2680	2680	0
98	20231110	173500	137223560	2680	2680	2680	2680	0
99	20231110	173400	137223560	2680	2680	2680	2680	0
100	20231110	173300	137223560	2680	2680	2680	2680	0
101	20231110	173200	137223560	2680	2680	2680	2680	0
102	20231110	173100	137223560	2680	2680	2680	2680	0
103	20231110	173000	137223560	2680	2680	2680	2680	0
104	20231110	172900	137223560	2680	2680	2680	2680	0
105	20231110	172800	137223560	2680	2680	2680	2680	0
106	20231110	172700	137223560	2680	2680	2680	2680	0
107	20231110	172600	137223560	2680	2680	2680	2680	0
108	20231110	172500	137223560	2680	2680	2680	2680	0
109	20231110	172400	137223560	2680	2680	2680	2680	0
110	20231110	172300	137223560	2680	2680	2680	2680	0
111	20231110	172200	137223560	2680	2680	2680	2680	0
112	20231110	172100	137223560	2680	2680	2680	2680	0
113	20231110	172000	137223560	2680	2680	2680	2680	0
114	20231110	171900	137223560	2680	2680	2680	2680	0
115	20231110	171800	137223560	2680	2680	2680	2680	0
116	20231110	171700	137223560	2680	2680	2680	2680	0
117	20231110	171600	137223560	2680	2680	2680	2680	0
118	20231110	171500	137223560	2680	2680	2680	2680	0
119	20231110	171400	137223560	2680	2680	2680	2680	0
120	20231110	171300	137223560	2680	2680	2680	2680	0
121	20231110	171200	137223560	2680	2680	2680	2680	0
122	20231110	171100	137223560	2680	2680	2680	2680	952
123	20231110	171000	137223560	2680	2680	2680	2680	0
124	20231110	170900	137223560	2680	2680	2680	2680	0
125	20231110	170800	137223560	2680	2680	2680	2680	0
126	20231110	170700	137223560	2680	2680	2680	2680	0
127	20231110	170600	137223560	2680	2680	2680	2680	0
128	20231110	170500	137223560	2680	2680	2680	2680	0
129	20231110	170400	137223560	2680	2680	2680	2680	0
130	20231110	170300	137223560	2680	2680	2680	2680	0
131	20231110	170200	137223560	2680	2680	2680	2680	0
132	20231110	170100	137223560	2680	2680	2680	2680	0
133	20231110	170000	137223560	2680	2680	2680	2680	0
134	20231110	165900	137223560	2680	2680	2680	2680	0
135	20231110	165800	137223560	2680	2680	2680	2680	0
136	20231110	165700	137223560	2680	2680	2680	2680	0
137	20231110	165600	137223560	2680	2680	2680	2680	0
138	20231110	165500	137223560	2680	2680	2680	2680	0
139	20231110	165400	137223560	2680	2680	2680	2680	0
140	20231110	165300	137223560	2680	2680	2680	2680	0
141	20231110	165200	137223560	2680	2680	2680	2680	0
142	20231110	165100	137223560	2680	2680	2680	2680	0
143	20231110	165000	137223560	2680	2680	2680	2680	0
144	20231110	164900	137223560	2680	2680	2680	2680	0
145	20231110	164800	137223560	2680	2680	2680	2680	0
146	20231110	164700	137223560	2680	2680	2680	2680	0
147	20231110	164600	137223560	2680	2680	2680	2680	0
148	20231110	164500	137223560	2680	2680	2680	2680	0
149	20231110	164400	137223560	2680	2680	2680	2680	0
150	20231110	164300	137223560	2680	2680	2680	2680	0
151	20231110	164200	137223560	2680	2680	2680	2680	0
152	20231110	164100	137223560	2680	2680	2680	2680	952
153	20231110	164000	137223560	2680	2680	2680	2680	0
154	20231110	163900	137223560	2680	2680	2680	2680	0
155	20231110	163800	137223560	2680	2680	2680	2680	0
156	20231110	163700	137223560	2680	2680	2680	2680	0
157	20231110	163600	137223560	2680	2680	2680	2680	0
158	20231110	163500	137223560	2680	2680	2680	2680	0
159	20231110	163400	137223560	2680	2680	2680	2680	0
160	20231110	163300	137223560	2680	2680	2680	2680	0
161	20231110	163200	137223560	2680	2680	2680	2680	0
162	20231110	163100	137223560	2680	2680	2680	2680	0
163	20231110	163000	137223560	2680	2680	2680	2680	0
164	20231110	162900	137223560	2680	2680	2680	2680	0
165	20231110	162800	137223560	2680	2680	2680	2680	0
166	20231110	162700	137223560	2680	2680	2680	2680	0
167	20231110	162600	137223560	2680	2680	2680	2680	0
168	20231110	162500	137223560	2680	2680	2680	2680	0
169	20231110	162400	137223560	2680	2680	2680	2680	0
170	20231110	162300	137223560	2680	2680	2680	2680	0
171	20231110	162200	137223560	2680	2680	2680	2680	0
172	20231110	162100	137223560	2680	2680	2680	2680	0
173	20231110	162000	137223560	2680	2680	2680	2680	0
174	20231110	161900	137223560	2680	2680	2680	2680	0
175	20231110	161800	137223560	2680	2680	2680	2680	0
176	20231110	161700	137223560	2680	2680	2680	2680	0
177	20231110	161600	137223560	2680	2680	2680	2680	0
178	20231110	161500	137223560	2680	2680	2680	2680	0
179	20231110	161400	137223560	2680	2680	2680	2680	0
180	20231110	161300	137223560	2680	2680	2680	2680	0
181	20231110	161200	137223560	2680	2680	2680	2680	0
182	20231110	161100	137223560	2680	2680	2680	2680	952
183	20231110	161000	137223560	2680	2680	2680	2680	0
184	20231110	160900	137223560	2680	2680	2680	2680	0
185	20231110	160800	137223560	2680	2680	2680	2680	0
186	20231110	160700	137223560	2680	2680	2680	2680	0
187	20231110	160600	137223560	2680	2680	2680	2680	0
188	20231110	160500	137223560	2680	2680	2680	2680	0
189	20231110	160400	137223560	2680	2680	2680	2680	0
190	20231110	160300	137223560	2680	2680	2680	2680	0
191	20231110	160200	137223560	2680	2680	2680	2680	0
192	20231110	160100	137223560	2680	2680	2680	2680	0
193	20231110	160000	137223560	2680	2680	2680	2680	0
194	20231110	155900	137223560	2680	2680	2680	2680	0
195	20231110	155800	137223560	2680	2680	2680	2680	0
196	20231110	155700	137223560	2680	2680	2680	2680	0
197	20231110	155600	137223560	2680	2680	2680	2680	0
198	20231110	155500	137223560	2680	2680	2680	2680	0
199	20231110	155400	137223560	2680	2680	2680	2680	0
200	20231110	155300	137223560	2680	2680	2680	2680	0
201	20231110	155200	137223560	2680	2680	2680	2680	0
202	20231110	155100	137223560	2680	2680	2680	2680	0
203	20231110	155000	137223560	2680	2680	2680	2680	0
204	20231110	154900	137223560	2680	2680	2680	2680	0
205	20231110	154800	137223560	2680	2680	2680	2680	0
206	20231110	154700	137223560	2680	2680	2680	2680	0
207	20231110	154600	137223560	2680	2680	2680	2680	0
208	20231110	154500	137223560	2680	2680	2680	2680	0
209	20231110	154400	137223560	2680	2680	2680	2680	0
210	20231110	154300	137223560	2680	2680	2680	2680	0
211	20231110	154200	137223560	2680	2680	2680	2680	0
212	20231110	154100	137223560	2680	2680	2680	2680	952
213	20231110	154000	137223560	2680	2680	2680	2680	0
214	20231110	153900	137223560	2680	2680	2680	2680	0
215	20231110	153800	137223560	2680	2680	2680	2680	0
216	20231110	153700	137223560	2680	2680	2680	2680	0
217	20231110	153600	137223560	2680	2680	2680	2680	0
218	20231110	153500	137223560	2680	2680	2680	2680	0
219	20231110	153400	137223560	2680	2680	2680	2680	0
220	20231110	153300	137223560	2680	2680	2680	2680	0
221	20231110	153200	137223560	2680	2680	2680	2680	0
222	20231110	153100	137223560	2680	2680	2680	2680	0
223	20231110	153000	137223560	2680	2680	2680	2680	952
224	20231110	152900	134672200	2680	2680	2680	2680	0
225	20231110	152800	134672200	2680	2680	2680	2680	0
226	20231110	152700	134672200	2680	2680	2680	2680	0
227	20231110	152600	134672200	2680	2680	2680	2680	0
228	20231110	152500	134672200	2680	2680	2680	2680	0
229	20231110	152400	134672200	2680	2680	2680	2680	0
230	20231110	152300	134672200	2680	2680	2680	2680	0
231	20231110	152200	134672200	2680	2680	2680	2680	0
232	20231110	152100	134672200	2680	2680	2680	2680	0
233	20231110	152000	134672200	2680	2680	2680	2680	0
234	20231110	151900	134672200	2680	2675	2680	2675	16
235	20231110	151800	134629325	2680	2680	2680	2680	31
236	20231110	151700	134546245	2680	2680	2680	2680	38
237	20231110	151600	134444405	2680	2675	2680	2675	1000
238	20231110	151500	131765010	2675	2675	2675	2675	1
239	20231110	151400	131762335	2675	2675	2675	2675	1
240	20231110	151300	131759660	2675	2675	2675	2675	2
241	20231110	151200	131754310	2675	2675	2675	2675	0
242	20231110	151100	131754310	2675	2675	2675	2675	1
243	20231110	151000	131751635	2675	2675	2675	2675	0
244	20231110	150900	131751635	2675	2675	2675	2675	1200
245	20231110	150800	128541635	2675	2670	2675	2670	601
246	20231110	150700	126934575	2670	2665	2670	2665	1046
247	20231110	150600	124141990	2670	2670	2670	2670	25
248	20231110	150500	124075240	2670	2670	2670	2670	50
249	20231110	150400	123941740	2670	2670	2670	2670	0
250	20231110	150300	123941740	2670	2670	2670	2670	0
251	20231110	150200	123941740	2670	2670	2670	2670	38
252	20231110	150100	123840280	2670	2670	2670	2670	156
253	20231110	150000	123423760	2670	2670	2670	2670	0
254	20231110	145900	123423760	2670	2670	2670	2670	4
255	20231110	145800	123413080	2665	2665	2665	2665	150
256	20231110	145700	123013330	2670	2670	2670	2670	0
257	20231110	145600	123013330	2670	2670	2670	2670	0
258	20231110	145500	123013330	2670	2670	2670	2670	0
259	20231110	145400	123013330	2670	2670	2670	2670	6
260	20231110	145300	122997310	2670	2670	2670	2670	0
261	20231110	145200	122997310	2670	2670	2670	2670	1
262	20231110	145100	122994640	2670	2670	2670	2670	0
263	20231110	145000	122994640	2670	2670	2670	2670	5
264	20231110	144900	122981290	2670	2670	2670	2670	39
265	20231110	144800	122877160	2670	2670	2670	2670	37
266	20231110	144700	122778370	2670	2670	2670	2670	0
267	20231110	144600	122778370	2670	2670	2670	2670	35
268	20231110	144500	122684920	2665	2665	2665	2665	100
269	20231110	144400	122418420	2670	2670	2670	2670	0
270	20231110	144300	122418420	2670	2670	2670	2670	11
271	20231110	144200	122389050	2670	2670	2670	2670	0
272	20231110	144100	122389050	2670	2670	2670	2670	0
273	20231110	144000	122389050	2670	2670	2670	2670	421
274	20231110	143900	121264980	2665	2665	2665	2665	618
275	20231110	143800	119618010	2670	2670	2670	2670	280
276	20231110	143700	118870410	2670	2670	2670	2670	6
277	20231110	143600	118854390	2670	2670	2670	2670	0
278	20231110	143500	118854390	2670	2670	2670	2670	0
279	20231110	143400	118854390	2670	2670	2670	2670	1
280	20231110	143300	118851720	2670	2670	2670	2670	113
281	20231110	143200	118550010	2670	2670	2670	2670	0
282	20231110	143100	118550010	2670	2670	2670	2670	0
283	20231110	143000	118550010	2670	2670	2670	2670	0
284	20231110	142900	118550010	2670	2670	2670	2670	50
285	20231110	142800	118416510	2670	2670	2670	2670	1
286	20231110	142700	118413840	2665	2665	2665	2665	0
287	20231110	142600	118413840	2665	2665	2665	2665	0
288	20231110	142500	118413840	2665	2665	2665	2665	0
289	20231110	142400	118413840	2665	2665	2665	2665	0
290	20231110	142300	118413840	2665	2665	2665	2665	12
291	20231110	142200	118381860	2665	2665	2665	2665	0
292	20231110	142100	118381860	2665	2665	2665	2665	0
293	20231110	142000	118381860	2665	2665	2665	2665	0
294	20231110	141900	118381860	2665	2665	2665	2665	0
295	20231110	141800	118381860	2665	2665	2665	2665	0
296	20231110	141700	118381860	2665	2665	2665	2665	0
297	20231110	141600	118381860	2665	2665	2665	2665	1
298	20231110	141500	118379195	2670	2670	2670	2670	0
299	20231110	141400	118379195	2670	2670	2670	2670	0
300	20231110	141300	118379195	2670	2670	2670	2670	0
301	20231110	141200	118379195	2670	2670	2670	2670	56
302	20231110	141100	118229675	2670	2670	2670	2670	10
303	20231110	141000	118202975	2670	2670	2670	2670	15
304	20231110	140900	118162925	2670	2670	2670	2670	3
305	20231110	140800	118154915	2670	2670	2670	2670	0
306	20231110	140700	118154915	2670	2670	2670	2670	0
307	20231110	140600	118154915	2670	2670	2670	2670	0
308	20231110	140500	118154915	2670	2670	2670	2670	125
309	20231110	140400	117821165	2660	2660	2660	2660	0
310	20231110	140300	117821165	2660	2660	2660	2660	0
311	20231110	140200	117821165	2660	2660	2660	2660	3274
312	20231110	140100	109112325	2665	2665	2665	2665	500
313	20231110	140000	107779825	2665	2665	2665	2665	0
314	20231110	135900	107779825	2665	2665	2665	2665	1
315	20231110	135800	107777160	2665	2665	2665	2665	0
316	20231110	135700	107777160	2665	2665	2665	2665	228
317	20231110	135600	107169540	2665	2665	2665	2665	0
318	20231110	135500	107169540	2665	2665	2665	2665	0
319	20231110	135400	107169540	2665	2665	2665	2665	0
320	20231110	135300	107169540	2665	2665	2665	2665	0
321	20231110	135200	107169540	2665	2665	2665	2665	100
322	20231110	135100	106903040	2665	2665	2665	2665	6
323	20231110	135000	106887050	2665	2665	2665	2665	0
324	20231110	134900	106887050	2665	2665	2665	2665	569
325	20231110	134800	105370665	2670	2670	2670	2670	2
326	20231110	134700	105365325	2670	2670	2670	2670	0
327	20231110	134600	105365325	2670	2670	2670	2670	0
328	20231110	134500	105365325	2670	2670	2670	2670	0
329	20231110	134400	105365325	2670	2670	2670	2670	0
330	20231110	134300	105365325	2670	2670	2670	2670	0
331	20231110	134200	105365325	2670	2660	2670	2660	688
332	20231110	134100	103528785	2655	2675	2675	2655	9747
333	20231110	134000	77577260	2675	2675	2675	2675	10
334	20231110	133900	77550510	2675	2675	2675	2675	1000
335	20231110	133800	74875510	2675	2675	2675	2675	0
336	20231110	133700	74875510	2675	2675	2675	2675	6
337	20231110	133600	74859460	2675	2675	2675	2675	0
338	20231110	133500	74859460	2675	2675	2675	2675	0
339	20231110	133400	74859460	2675	2675	2675	2675	79
340	20231110	133300	74648135	2670	2670	2670	2670	0
341	20231110	133200	74648135	2670	2670	2670	2670	0
342	20231110	133100	74648135	2670	2670	2670	2670	0
343	20231110	133000	74648135	2670	2670	2670	2670	0
344	20231110	132900	74648135	2670	2670	2670	2670	19
345	20231110	132800	74597405	2670	2670	2670	2670	0
346	20231110	132700	74597405	2670	2670	2670	2670	20
347	20231110	132600	74544005	2670	2670	2670	2670	0
348	20231110	132500	74544005	2670	2670	2670	2670	500
349	20231110	132400	73209005	2670	2670	2670	2670	0
350	20231110	132300	73209005	2670	2670	2670	2670	150
351	20231110	132200	72808505	2675	2675	2675	2675	0
352	20231110	132100	72808505	2675	2675	2675	2675	0
353	20231110	132000	72808505	2675	2675	2675	2675	0
354	20231110	131900	72808505	2675	2675	2675	2675	0
355	20231110	131800	72808505	2675	2675	2675	2675	0
356	20231110	131700	72808505	2675	2675	2675	2675	0
357	20231110	131600	72808505	2675	2675	2675	2675	0
358	20231110	131500	72808505	2675	2675	2675	2675	0
359	20231110	131400	72808505	2675	2675	2675	2675	0
360	20231110	131300	72808505	2675	2675	2675	2675	16
361	20231110	131200	72765705	2675	2675	2675	2675	2
362	20231110	131100	72760355	2670	2670	2670	2670	0
363	20231110	131000	72760355	2670	2670	2670	2670	0
364	20231110	130900	72760355	2670	2670	2670	2670	229
365	20231110	130800	72148925	2675	2675	2675	2675	0
366	20231110	130700	72148925	2675	2675	2675	2675	0
367	20231110	130600	72148925	2675	2675	2675	2675	0
368	20231110	130500	72148925	2675	2675	2675	2675	1
369	20231110	130400	72146250	2670	2670	2670	2670	0
370	20231110	130300	72146250	2670	2670	2670	2670	100
371	20231110	130200	71879250	2670	2670	2670	2670	0
372	20231110	130100	71879250	2670	2670	2670	2670	110
373	20231110	130000	71585550	2670	2670	2670	2670	0
374	20231110	125900	71585550	2670	2670	2670	2670	0
375	20231110	125800	71585550	2670	2670	2670	2670	1
376	20231110	125700	71582880	2675	2675	2675	2675	0
377	20231110	125600	71582880	2675	2675	2675	2675	0
378	20231110	125500	71582880	2675	2675	2675	2675	224
379	20231110	125400	70983680	2675	2675	2675	2675	0
380	20231110	125300	70983680	2675	2675	2675	2675	0
381	20231110	125200	70983680	2675	2675	2675	2675	0
382	20231110	125100	70983680	2675	2675	2675	2675	0
383	20231110	125000	70983680	2675	2675	2675	2675	0
384	20231110	124900	70983680	2675	2675	2675	2675	80
385	20231110	124800	70769680	2675	2675	2675	2675	0
386	20231110	124700	70769680	2675	2675	2675	2675	0
387	20231110	124600	70769680	2675	2675	2675	2675	0
388	20231110	124500	70769680	2675	2675	2675	2675	0
389	20231110	124400	70769680	2675	2675	2675	2675	0
390	20231110	124300	70769680	2675	2670	2675	2670	3082
391	20231110	124200	62533370	2670	2670	2670	2670	0
392	20231110	124100	62533370	2670	2670	2670	2670	0
393	20231110	124000	62533370	2670	2670	2670	2670	0
394	20231110	123900	62533370	2670	2670	2670	2670	0
395	20231110	123800	62533370	2670	2670	2670	2670	0
396	20231110	123700	62533370	2670	2670	2670	2670	0
397	20231110	123600	62533370	2670	2670	2670	2670	2
398	20231110	123500	62528030	2670	2670	2670	2670	42
399	20231110	123400	62415890	2665	2665	2665	2665	0
400	20231110	123300	62415890	2665	2665	2665	2665	9
401	20231110	123200	62391905	2665	2665	2665	2665	0
402	20231110	123100	62391905	2665	2665	2665	2665	100
403	20231110	123000	62125405	2670	2670	2670	2670	8
404	20231110	122900	62104045	2670	2670	2670	2670	10
405	20231110	122800	62077345	2670	2670	2670	2670	3
406	20231110	122700	62069335	2670	2670	2670	2670	0
407	20231110	122600	62069335	2670	2670	2670	2670	0
408	20231110	122500	62069335	2670	2670	2670	2670	0
409	20231110	122400	62069335	2670	2670	2670	2670	40
410	20231110	122300	61962535	2665	2665	2665	2665	0
411	20231110	122200	61962535	2665	2665	2665	2665	20
412	20231110	122100	61909235	2670	2665	2670	2665	301
413	20231110	122000	61107065	2665	2665	2665	2665	28
414	20231110	121900	61032445	2670	2670	2670	2670	0
415	20231110	121800	61032445	2670	2670	2670	2670	101
416	20231110	121700	60762775	2670	2670	2670	2670	2
417	20231110	121600	60757435	2670	2670	2670	2670	22
418	20231110	121500	60698695	2670	2670	2670	2670	0
419	20231110	121400	60698695	2670	2670	2670	2670	0
420	20231110	121300	60698695	2670	2670	2670	2670	0
421	20231110	121200	60698695	2670	2670	2670	2670	0
422	20231110	121100	60698695	2670	2670	2670	2670	0
423	20231110	121000	60698695	2670	2670	2670	2670	200
424	20231110	120900	60164695	2670	2670	2670	2670	36
425	20231110	120800	60068575	2670	2670	2670	2670	8
426	20231110	120700	60047215	2670	2670	2670	2670	0
427	20231110	120600	60047215	2670	2670	2670	2670	69
428	20231110	120500	59862985	2670	2670	2670	2670	0
429	20231110	120400	59862985	2670	2670	2670	2670	0
430	20231110	120300	59862985	2670	2670	2670	2670	10
431	20231110	120200	59836285	2670	2670	2670	2670	6
432	20231110	120100	59820265	2670	2670	2670	2670	0
433	20231110	120000	59820265	2670	2670	2670	2670	0
434	20231110	115900	59820265	2670	2670	2670	2670	30
435	20231110	115800	59740165	2670	2670	2670	2670	0
436	20231110	115700	59740165	2670	2670	2670	2670	0
437	20231110	115600	59740165	2670	2670	2670	2670	0
438	20231110	115500	59740165	2670	2670	2670	2670	0
439	20231110	115400	59740165	2670	2670	2670	2670	71
440	20231110	115300	59550595	2665	2670	2670	2665	930
441	20231110	115200	57072135	2670	2670	2670	2670	275
442	20231110	115100	56337885	2670	2670	2670	2670	115
443	20231110	115000	56030835	2670	2670	2670	2670	0
444	20231110	114900	56030835	2670	2670	2670	2670	0
445	20231110	114800	56030835	2670	2670	2670	2670	500
446	20231110	114700	54695835	2670	2670	2670	2670	0
447	20231110	114600	54695835	2670	2670	2670	2670	0
448	20231110	114500	54695835	2670	2670	2670	2670	0
449	20231110	114400	54695835	2670	2670	2670	2670	0
450	20231110	114300	54695835	2670	2670	2670	2670	0
451	20231110	114200	54695835	2670	2670	2670	2670	72
452	20231110	114100	54503595	2670	2670	2670	2670	0
453	20231110	114000	54503595	2670	2670	2670	2670	6
454	20231110	113900	54487575	2670	2670	2670	2670	3
455	20231110	113800	54479565	2670	2670	2670	2670	45
456	20231110	113700	54359415	2670	2670	2670	2670	0
457	20231110	113600	54359415	2670	2670	2670	2670	0
458	20231110	113500	54359415	2670	2670	2670	2670	3
459	20231110	113400	54351405	2670	2670	2670	2670	360
460	20231110	113300	53390205	2675	2675	2675	2675	5
461	20231110	113200	53376830	2675	2675	2675	2675	0
462	20231110	113100	53376830	2675	2670	2675	2670	2
463	20231110	113000	53371485	2675	2675	2675	2675	71
464	20231110	112900	53181560	2675	2675	2675	2675	20
465	20231110	112800	53128060	2670	2670	2670	2670	0
466	20231110	112700	53128060	2670	2670	2670	2670	0
467	20231110	112600	53128060	2670	2670	2670	2670	0
468	20231110	112500	53128060	2670	2670	2670	2670	0
469	20231110	112400	53128060	2670	2670	2670	2670	1
470	20231110	112300	53125390	2670	2670	2670	2670	1
471	20231110	112200	53122720	2670	2670	2670	2670	0
472	20231110	112100	53122720	2670	2670	2670	2670	0
473	20231110	112000	53122720	2670	2670	2670	2670	400
474	20231110	111900	52054720	2670	2670	2670	2670	50
475	20231110	111800	51921220	2670	2670	2670	2670	0
476	20231110	111700	51921220	2670	2670	2670	2670	401
477	20231110	111600	50850550	2670	2670	2670	2670	11
478	20231110	111500	50821180	2675	2675	2675	2675	0
479	20231110	111400	50821180	2675	2675	2675	2675	0
480	20231110	111300	50821180	2675	2675	2675	2675	30
481	20231110	111200	50740930	2670	2670	2670	2670	37
482	20231110	111100	50642140	2675	2675	2675	2675	0
483	20231110	111000	50642140	2675	2670	2675	2670	207
484	20231110	110900	50088450	2675	2675	2675	2675	100
485	20231110	110800	49820950	2675	2675	2675	2675	40
486	20231110	110700	49713950	2670	2670	2670	2670	25
487	20231110	110600	49647200	2675	2675	2675	2675	0
488	20231110	110500	49647200	2675	2675	2675	2675	0
489	20231110	110400	49647200	2675	2675	2675	2675	10
490	20231110	110300	49620450	2675	2675	2675	2675	10
491	20231110	110200	49593700	2675	2675	2675	2675	5
492	20231110	110100	49580325	2675	2675	2675	2675	100
493	20231110	110000	49312825	2675	2675	2675	2675	2
494	20231110	105900	49307475	2675	2675	2675	2675	0
495	20231110	105800	49307475	2675	2675	2675	2675	0
496	20231110	105700	49307475	2675	2675	2675	2675	0
497	20231110	105600	49307475	2675	2675	2675	2675	1
498	20231110	105500	49304800	2675	2675	2675	2675	0
499	20231110	105400	49304800	2675	2675	2675	2675	223
500	20231110	105300	48708275	2675	2675	2675	2675	0
501	20231110	105200	48708275	2675	2675	2675	2675	1
502	20231110	105100	48705600	2675	2675	2675	2675	0
503	20231110	105000	48705600	2675	2675	2675	2675	0
504	20231110	104900	48705600	2675	2675	2675	2675	1
505	20231110	104800	48702925	2675	2675	2675	2675	0
506	20231110	104700	48702925	2675	2675	2675	2675	1
507	20231110	104600	48700250	2670	2670	2670	2670	1
508	20231110	104500	48697580	2670	2670	2670	2670	0
509	20231110	104400	48697580	2670	2670	2670	2670	7
510	20231110	104300	48678890	2670	2670	2670	2670	0
511	20231110	104200	48678890	2670	2670	2670	2670	0
512	20231110	104100	48678890	2670	2670	2670	2670	1436
513	20231110	104000	44844770	2670	2670	2670	2670	0
514	20231110	103900	44844770	2670	2670	2670	2670	0
515	20231110	103800	44844770	2670	2670	2670	2670	200
516	20231110	103700	44310770	2670	2670	2670	2670	400
517	20231110	103600	43242770	2670	2670	2670	2670	0
518	20231110	103500	43242770	2670	2670	2670	2670	20
519	20231110	103400	43189370	2670	2670	2670	2670	0
520	20231110	103300	43189370	2670	2670	2670	2670	0
521	20231110	103200	43189370	2670	2670	2670	2670	0
522	20231110	103100	43189370	2670	2670	2670	2670	0
523	20231110	103000	43189370	2670	2670	2670	2670	0
524	20231110	102900	43189370	2670	2670	2670	2670	1
525	20231110	102800	43186700	2670	2670	2670	2670	0
526	20231110	102700	43186700	2670	2670	2670	2670	0
527	20231110	102600	43186700	2670	2670	2670	2670	0
528	20231110	102500	43186700	2670	2670	2670	2670	0
529	20231110	102400	43186700	2670	2670	2670	2670	0
530	20231110	102300	43186700	2670	2670	2670	2670	144
531	20231110	102200	42802220	2670	2670	2670	2670	0
532	20231110	102100	42802220	2670	2670	2670	2670	2
533	20231110	102000	42796880	2665	2665	2665	2665	0
534	20231110	101900	42796880	2665	2665	2665	2665	540
535	20231110	101800	41357780	2670	2670	2670	2670	0
536	20231110	101700	41357780	2670	2670	2670	2670	0
537	20231110	101600	41357780	2670	2670	2670	2670	0
538	20231110	101500	41357780	2670	2670	2670	2670	0
539	20231110	101400	41357780	2670	2670	2670	2670	0
540	20231110	101300	41357780	2670	2670	2670	2670	0
541	20231110	101200	41357780	2670	2670	2670	2670	0
542	20231110	101100	41357780	2670	2670	2670	2670	1
543	20231110	101000	41355110	2665	2665	2665	2665	0
544	20231110	100900	41355110	2665	2665	2665	2665	0
545	20231110	100800	41355110	2665	2665	2665	2665	626
546	20231110	100700	39686820	2665	2665	2665	2665	50
547	20231110	100600	39553570	2670	2670	2670	2670	0
548	20231110	100500	39553570	2670	2670	2670	2670	0
549	20231110	100400	39553570	2670	2670	2670	2670	562
550	20231110	100300	38053030	2670	2670	2670	2670	0
551	20231110	100200	38053030	2670	2670	2670	2670	0
552	20231110	100100	38053030	2670	2670	2670	2670	60
553	20231110	100000	37892830	2670	2670	2670	2670	0
554	20231110	095900	37892830	2670	2670	2670	2670	0
555	20231110	095800	37892830	2670	2670	2670	2670	0
556	20231110	095700	37892830	2670	2670	2670	2670	0
557	20231110	095600	37892830	2670	2670	2670	2670	0
558	20231110	095500	37892830	2670	2670	2670	2670	1
559	20231110	095400	37890160	2665	2665	2665	2665	87
560	20231110	095300	37658305	2660	2660	2660	2660	0
561	20231110	095200	37658305	2660	2660	2660	2660	600
562	20231110	095100	36062305	2665	2665	2665	2665	0
563	20231110	095000	36062305	2665	2665	2665	2665	0
564	20231110	094900	36062305	2665	2665	2665	2665	0
565	20231110	094800	36062305	2665	2665	2665	2665	0
566	20231110	094700	36062305	2665	2665	2665	2665	0
567	20231110	094600	36062305	2665	2665	2665	2665	6
568	20231110	094500	36046315	2665	2665	2665	2665	53
569	20231110	094400	35905070	2665	2665	2665	2665	0
570	20231110	094300	35905070	2665	2665	2665	2665	0
571	20231110	094200	35905070	2665	2660	2665	2660	7
572	20231110	094100	35886445	2660	2660	2660	2660	0
573	20231110	094000	35886445	2660	2660	2660	2660	4
574	20231110	093900	35875805	2670	2660	2670	2660	3745
575	20231110	093800	25896990	2670	2670	2670	2670	2
576	20231110	093700	25891650	2665	2665	2665	2665	0
577	20231110	093600	25891650	2665	2670	2670	2665	1222
578	20231110	093500	22634985	2670	2675	2675	2670	20
579	20231110	093400	22581505	2675	2670	2675	2670	23
580	20231110	093300	22520015	2670	2670	2675	2670	107
581	20231110	093200	22234300	2670	2675	2675	2670	2049
582	20231110	093100	16763360	2675	2675	2675	2675	1
583	20231110	093000	16760685	2675	2675	2675	2675	5
584	20231110	092900	16747310	2675	2675	2675	2675	0
585	20231110	092800	16747310	2675	2670	2675	2670	423
586	20231110	092700	15617400	2670	2670	2670	2670	0
587	20231110	092600	15617400	2670	2670	2670	2670	8
588	20231110	092500	15596040	2670	2670	2670	2670	113
589	20231110	092400	15294330	2670	2670	2670	2670	0
590	20231110	092300	15294330	2670	2670	2670	2670	9
591	20231110	092200	15270300	2670	2670	2670	2670	107
592	20231110	092100	14984610	2665	2665	2665	2665	1137
593	20231110	092000	11954505	2670	2670	2670	2665	86
594	20231110	091900	11725230	2670	2675	2675	2670	863
595	20231110	091800	9420895	2675	2675	2675	2675	1
596	20231110	091700	9418220	2670	2670	2670	2670	300
597	20231110	091600	8617220	2670	2670	2670	2670	400
598	20231110	091500	7549220	2675	2675	2675	2675	0
599	20231110	091400	7549220	2675	2675	2675	2675	250
600	20231110	091300	6880470	2675	2675	2675	2675	405
601	20231110	091200	5797095	2675	2675	2675	2675	1
602	20231110	091100	5794420	2670	2670	2670	2670	0
603	20231110	091000	5794420	2670	2670	2670	2670	262
604	20231110	090900	5094880	2670	2670	2670	2670	0
605	20231110	090800	5094880	2670	2670	2670	2670	112
606	20231110	090700	4795840	2675	2675	2675	2675	0
607	20231110	090600	4795840	2675	2675	2675	2675	1
608	20231110	090500	4793165	2675	2675	2675	2675	33
609	20231110	090400	4704890	2675	2675	2675	2675	16
610	20231110	090300	4662090	2675	2675	2675	2665	835
611	20231110	090200	2435720	2675	2675	2675	2675	5
612	20231110	090100	2422345	2675	2675	2675	2675	0
613	20231110	090000	2422345	2675	2680	2680	2675	904