KissMeData/033530/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191400	167216690	5360	5360	5360	5360	2015
3	20231110	191300	167216690	5360	5360	5360	5360	0
4	20231110	191200	167216690	5360	5360	5360	5360	0
5	20231110	191100	167216690	5360	5360	5360	5360	0
6	20231110	191000	167216690	5360	5360	5360	5360	0
7	20231110	190900	167216690	5360	5360	5360	5360	0
8	20231110	190800	167216690	5360	5360	5360	5360	0
9	20231110	190700	167216690	5360	5360	5360	5360	0
10	20231110	190600	167216690	5360	5360	5360	5360	0
11	20231110	190500	167216690	5360	5360	5360	5360	0
12	20231110	190400	167216690	5360	5360	5360	5360	0
13	20231110	190300	167216690	5360	5360	5360	5360	0
14	20231110	190200	167216690	5360	5360	5360	5360	0
15	20231110	190100	167216690	5360	5360	5360	5360	0
16	20231110	190000	167216690	5360	5360	5360	5360	0
17	20231110	185900	167216690	5360	5360	5360	5360	0
18	20231110	185800	167216690	5360	5360	5360	5360	0
19	20231110	185700	167216690	5360	5360	5360	5360	0
20	20231110	185600	167216690	5360	5360	5360	5360	0
21	20231110	185500	167216690	5360	5360	5360	5360	0
22	20231110	185400	167216690	5360	5360	5360	5360	0
23	20231110	185300	167216690	5360	5360	5360	5360	0
24	20231110	185200	167216690	5360	5360	5360	5360	0
25	20231110	185100	167216690	5360	5360	5360	5360	0
26	20231110	185000	167216690	5360	5360	5360	5360	0
27	20231110	184900	167216690	5360	5360	5360	5360	0
28	20231110	184800	167216690	5360	5360	5360	5360	0
29	20231110	184700	167216690	5360	5360	5360	5360	0
30	20231110	184600	167216690	5360	5360	5360	5360	0
31	20231110	184500	167216690	5360	5360	5360	5360	0
32	20231110	184400	167216690	5360	5360	5360	5360	2015
33	20231110	184300	167216690	5360	5360	5360	5360	0
34	20231110	184200	167216690	5360	5360	5360	5360	0
35	20231110	184100	167216690	5360	5360	5360	5360	0
36	20231110	184000	167216690	5360	5360	5360	5360	0
37	20231110	183900	167216690	5360	5360	5360	5360	0
38	20231110	183800	167216690	5360	5360	5360	5360	0
39	20231110	183700	167216690	5360	5360	5360	5360	0
40	20231110	183600	167216690	5360	5360	5360	5360	0
41	20231110	183500	167216690	5360	5360	5360	5360	0
42	20231110	183400	167216690	5360	5360	5360	5360	0
43	20231110	183300	167216690	5360	5360	5360	5360	0
44	20231110	183200	167216690	5360	5360	5360	5360	0
45	20231110	183100	167216690	5360	5360	5360	5360	0
46	20231110	183000	167216690	5360	5360	5360	5360	0
47	20231110	182900	167216690	5360	5360	5360	5360	0
48	20231110	182800	167216690	5360	5360	5360	5360	0
49	20231110	182700	167216690	5360	5360	5360	5360	0
50	20231110	182600	167216690	5360	5360	5360	5360	0
51	20231110	182500	167216690	5360	5360	5360	5360	0
52	20231110	182400	167216690	5360	5360	5360	5360	0
53	20231110	182300	167216690	5360	5360	5360	5360	0
54	20231110	182200	167216690	5360	5360	5360	5360	0
55	20231110	182100	167216690	5360	5360	5360	5360	0
56	20231110	182000	167216690	5360	5360	5360	5360	0
57	20231110	181900	167216690	5360	5360	5360	5360	0
58	20231110	181800	167216690	5360	5360	5360	5360	0
59	20231110	181700	167216690	5360	5360	5360	5360	0
60	20231110	181600	167216690	5360	5360	5360	5360	0
61	20231110	181500	167216690	5360	5360	5360	5360	0
62	20231110	181400	167216690	5360	5360	5360	5360	2015
63	20231110	181300	167216690	5360	5360	5360	5360	0
64	20231110	181200	167216690	5360	5360	5360	5360	0
65	20231110	181100	167216690	5360	5360	5360	5360	0
66	20231110	181000	167216690	5360	5360	5360	5360	0
67	20231110	180900	167216690	5360	5360	5360	5360	0
68	20231110	180800	167216690	5360	5360	5360	5360	0
69	20231110	180700	167216690	5360	5360	5360	5360	0
70	20231110	180600	167216690	5360	5360	5360	5360	0
71	20231110	180500	167216690	5360	5360	5360	5360	0
72	20231110	180400	167216690	5360	5360	5360	5360	0
73	20231110	180300	167216690	5360	5360	5360	5360	0
74	20231110	180200	167216690	5360	5360	5360	5360	0
75	20231110	180100	167216690	5360	5360	5360	5360	0
76	20231110	180000	167216690	5360	5360	5360	5360	0
77	20231110	175900	167216690	5360	5360	5360	5360	0
78	20231110	175800	167216690	5360	5360	5360	5360	0
79	20231110	175700	167216690	5360	5360	5360	5360	0
80	20231110	175600	167216690	5360	5360	5360	5360	0
81	20231110	175500	167216690	5360	5360	5360	5360	0
82	20231110	175400	167216690	5360	5360	5360	5360	0
83	20231110	175300	167216690	5360	5360	5360	5360	0
84	20231110	175200	167216690	5360	5360	5360	5360	0
85	20231110	175100	167216690	5360	5360	5360	5360	0
86	20231110	175000	167216690	5360	5360	5360	5360	0
87	20231110	174900	167216690	5360	5360	5360	5360	0
88	20231110	174800	167216690	5360	5360	5360	5360	0
89	20231110	174700	167216690	5360	5360	5360	5360	0
90	20231110	174600	167216690	5360	5360	5360	5360	0
91	20231110	174500	167216690	5360	5360	5360	5360	0
92	20231110	174400	167216690	5360	5360	5360	5360	2015
93	20231110	174300	167216690	5360	5360	5360	5360	0
94	20231110	174200	167216690	5360	5360	5360	5360	0
95	20231110	174100	167216690	5360	5360	5360	5360	0
96	20231110	174000	167216690	5360	5360	5360	5360	0
97	20231110	173900	167216690	5360	5360	5360	5360	0
98	20231110	173800	167216690	5360	5360	5360	5360	0
99	20231110	173700	167216690	5360	5360	5360	5360	0
100	20231110	173600	167216690	5360	5360	5360	5360	0
101	20231110	173500	167216690	5360	5360	5360	5360	0
102	20231110	173400	167216690	5360	5360	5360	5360	0
103	20231110	173300	167216690	5360	5360	5360	5360	0
104	20231110	173200	167216690	5360	5360	5360	5360	0
105	20231110	173100	167216690	5360	5360	5360	5360	0
106	20231110	173000	167216690	5360	5360	5360	5360	0
107	20231110	172900	167216690	5360	5360	5360	5360	0
108	20231110	172800	167216690	5360	5360	5360	5360	0
109	20231110	172700	167216690	5360	5360	5360	5360	0
110	20231110	172600	167216690	5360	5360	5360	5360	0
111	20231110	172500	167216690	5360	5360	5360	5360	0
112	20231110	172400	167216690	5360	5360	5360	5360	0
113	20231110	172300	167216690	5360	5360	5360	5360	0
114	20231110	172200	167216690	5360	5360	5360	5360	0
115	20231110	172100	167216690	5360	5360	5360	5360	0
116	20231110	172000	167216690	5360	5360	5360	5360	0
117	20231110	171900	167216690	5360	5360	5360	5360	0
118	20231110	171800	167216690	5360	5360	5360	5360	0
119	20231110	171700	167216690	5360	5360	5360	5360	0
120	20231110	171600	167216690	5360	5360	5360	5360	0
121	20231110	171500	167216690	5360	5360	5360	5360	0
122	20231110	171400	167216690	5360	5360	5360	5360	2015
123	20231110	171300	167216690	5360	5360	5360	5360	0
124	20231110	171200	167216690	5360	5360	5360	5360	0
125	20231110	171100	167216690	5360	5360	5360	5360	0
126	20231110	171000	167216690	5360	5360	5360	5360	0
127	20231110	170900	167216690	5360	5360	5360	5360	0
128	20231110	170800	167216690	5360	5360	5360	5360	0
129	20231110	170700	167216690	5360	5360	5360	5360	0
130	20231110	170600	167216690	5360	5360	5360	5360	0
131	20231110	170500	167216690	5360	5360	5360	5360	0
132	20231110	170400	167216690	5360	5360	5360	5360	0
133	20231110	170300	167216690	5360	5360	5360	5360	0
134	20231110	170200	167216690	5360	5360	5360	5360	0
135	20231110	170100	167216690	5360	5360	5360	5360	0
136	20231110	170000	167216690	5360	5360	5360	5360	0
137	20231110	165900	167216690	5360	5360	5360	5360	0
138	20231110	165800	167216690	5360	5360	5360	5360	0
139	20231110	165700	167216690	5360	5360	5360	5360	0
140	20231110	165600	167216690	5360	5360	5360	5360	0
141	20231110	165500	167216690	5360	5360	5360	5360	0
142	20231110	165400	167216690	5360	5360	5360	5360	0
143	20231110	165300	167216690	5360	5360	5360	5360	0
144	20231110	165200	167216690	5360	5360	5360	5360	0
145	20231110	165100	167216690	5360	5360	5360	5360	0
146	20231110	165000	167216690	5360	5360	5360	5360	0
147	20231110	164900	167216690	5360	5360	5360	5360	0
148	20231110	164800	167216690	5360	5360	5360	5360	0
149	20231110	164700	167216690	5360	5360	5360	5360	0
150	20231110	164600	167216690	5360	5360	5360	5360	0
151	20231110	164500	167216690	5360	5360	5360	5360	0
152	20231110	164400	167216690	5360	5360	5360	5360	2015
153	20231110	164300	167216690	5360	5360	5360	5360	0
154	20231110	164200	167216690	5360	5360	5360	5360	0
155	20231110	164100	167216690	5360	5360	5360	5360	0
156	20231110	164000	167216690	5360	5360	5360	5360	0
157	20231110	163900	167216690	5360	5360	5360	5360	0
158	20231110	163800	167216690	5360	5360	5360	5360	0
159	20231110	163700	167216690	5360	5360	5360	5360	0
160	20231110	163600	167216690	5360	5360	5360	5360	0
161	20231110	163500	167216690	5360	5360	5360	5360	0
162	20231110	163400	167216690	5360	5360	5360	5360	0
163	20231110	163300	167216690	5360	5360	5360	5360	0
164	20231110	163200	167216690	5360	5360	5360	5360	0
165	20231110	163100	167216690	5360	5360	5360	5360	0
166	20231110	163000	167216690	5360	5360	5360	5360	0
167	20231110	162900	167216690	5360	5360	5360	5360	0
168	20231110	162800	167216690	5360	5360	5360	5360	0
169	20231110	162700	167216690	5360	5360	5360	5360	0
170	20231110	162600	167216690	5360	5360	5360	5360	0
171	20231110	162500	167216690	5360	5360	5360	5360	0
172	20231110	162400	167216690	5360	5360	5360	5360	0
173	20231110	162300	167216690	5360	5360	5360	5360	0
174	20231110	162200	167216690	5360	5360	5360	5360	0
175	20231110	162100	167216690	5360	5360	5360	5360	0
176	20231110	162000	167216690	5360	5360	5360	5360	0
177	20231110	161900	167216690	5360	5360	5360	5360	0
178	20231110	161800	167216690	5360	5360	5360	5360	0
179	20231110	161700	167216690	5360	5360	5360	5360	0
180	20231110	161600	167216690	5360	5360	5360	5360	0
181	20231110	161500	167216690	5360	5360	5360	5360	0
182	20231110	161400	167216690	5360	5360	5360	5360	2015
183	20231110	161300	167216690	5360	5360	5360	5360	0
184	20231110	161200	167216690	5360	5360	5360	5360	0
185	20231110	161100	167216690	5360	5360	5360	5360	0
186	20231110	161000	167216690	5360	5360	5360	5360	0
187	20231110	160900	167216690	5360	5360	5360	5360	0
188	20231110	160800	167216690	5360	5360	5360	5360	0
189	20231110	160700	167216690	5360	5360	5360	5360	0
190	20231110	160600	167216690	5360	5360	5360	5360	0
191	20231110	160500	167216690	5360	5360	5360	5360	0
192	20231110	160400	167216690	5360	5360	5360	5360	0
193	20231110	160300	167216690	5360	5360	5360	5360	0
194	20231110	160200	167216690	5360	5360	5360	5360	0
195	20231110	160100	167216690	5360	5360	5360	5360	0
196	20231110	160000	167216690	5360	5360	5360	5360	0
197	20231110	155900	167216690	5360	5360	5360	5360	0
198	20231110	155800	167216690	5360	5360	5360	5360	0
199	20231110	155700	167216690	5360	5360	5360	5360	0
200	20231110	155600	167216690	5360	5360	5360	5360	0
201	20231110	155500	167216690	5360	5360	5360	5360	0
202	20231110	155400	167216690	5360	5360	5360	5360	0
203	20231110	155300	167216690	5360	5360	5360	5360	0
204	20231110	155200	167216690	5360	5360	5360	5360	0
205	20231110	155100	167216690	5360	5360	5360	5360	0
206	20231110	155000	167216690	5360	5360	5360	5360	0
207	20231110	154900	167216690	5360	5360	5360	5360	0
208	20231110	154800	167216690	5360	5360	5360	5360	0
209	20231110	154700	167216690	5360	5360	5360	5360	0
210	20231110	154600	167216690	5360	5360	5360	5360	0
211	20231110	154500	167216690	5360	5360	5360	5360	0
212	20231110	154400	167216690	5360	5360	5360	5360	2015
213	20231110	154300	167216690	5360	5360	5360	5360	0
214	20231110	154200	167216690	5360	5360	5360	5360	0
215	20231110	154100	167216690	5360	5360	5360	5360	0
216	20231110	154000	167216690	5360	5360	5360	5360	0
217	20231110	153900	167216690	5360	5360	5360	5360	0
218	20231110	153800	167216690	5360	5360	5360	5360	0
219	20231110	153700	167216690	5360	5360	5360	5360	0
220	20231110	153600	167216690	5360	5360	5360	5360	0
221	20231110	153500	167216690	5360	5360	5360	5360	0
222	20231110	153400	167216690	5360	5360	5360	5360	0
223	20231110	153300	167216690	5360	5360	5360	5360	0
224	20231110	153200	167216690	5360	5360	5360	5360	0
225	20231110	153100	167216690	5360	5360	5360	5360	0
226	20231110	153000	167216690	5360	5360	5360	5360	2015
227	20231110	152900	156416290	5370	5370	5370	5370	0
228	20231110	152800	156416290	5370	5370	5370	5370	0
229	20231110	152700	156416290	5370	5370	5370	5370	0
230	20231110	152600	156416290	5370	5370	5370	5370	0
231	20231110	152500	156416290	5370	5370	5370	5370	0
232	20231110	152400	156416290	5370	5370	5370	5370	0
233	20231110	152300	156416290	5370	5370	5370	5370	0
234	20231110	152200	156416290	5370	5370	5370	5370	0
235	20231110	152100	156416290	5370	5370	5370	5370	0
236	20231110	152000	156416290	5370	5370	5370	5370	0
237	20231110	151900	156416290	5370	5350	5370	5330	1047
238	20231110	151800	150827610	5350	5350	5350	5350	63
239	20231110	151700	150490560	5350	5350	5350	5350	0
240	20231110	151600	150490560	5350	5350	5350	5350	0
241	20231110	151500	150490560	5350	5350	5350	5350	0
242	20231110	151400	150490560	5350	5350	5350	5350	0
243	20231110	151300	150490560	5350	5340	5350	5340	223
244	20231110	151200	149299510	5350	5350	5350	5350	227
245	20231110	151100	148085060	5350	5350	5350	5350	0
246	20231110	151000	148085060	5350	5340	5350	5340	129
247	20231110	150900	147396070	5350	5350	5350	5350	207
248	20231110	150800	146288620	5350	5350	5350	5350	0
249	20231110	150700	146288620	5350	5350	5350	5350	0
250	20231110	150600	146288620	5350	5350	5350	5350	0
251	20231110	150500	146288620	5350	5350	5350	5350	0
252	20231110	150400	146288620	5350	5350	5350	5350	36
253	20231110	150300	146096020	5350	5350	5350	5350	0
254	20231110	150200	146096020	5350	5350	5350	5350	0
255	20231110	150100	146096020	5350	5350	5350	5350	0
256	20231110	150000	146096020	5350	5350	5350	5350	0
257	20231110	145900	146096020	5350	5350	5350	5350	0
258	20231110	145800	146096020	5350	5350	5350	5350	0
259	20231110	145700	146096020	5350	5350	5350	5350	0
260	20231110	145600	146096020	5350	5350	5350	5350	0
261	20231110	145500	146096020	5350	5350	5350	5350	0
262	20231110	145400	146096020	5350	5350	5350	5350	9
263	20231110	145300	146047870	5350	5350	5350	5350	0
264	20231110	145200	146047870	5350	5350	5350	5350	0
265	20231110	145100	146047870	5350	5350	5350	5350	0
266	20231110	145000	146047870	5350	5350	5350	5350	0
267	20231110	144900	146047870	5350	5350	5350	5350	85
268	20231110	144800	145593120	5330	5350	5350	5330	92
269	20231110	144700	145100960	5350	5350	5350	5350	0
270	20231110	144600	145100960	5350	5350	5350	5350	0
271	20231110	144500	145100960	5350	5350	5350	5350	30
272	20231110	144400	144940460	5360	5360	5360	5360	1
273	20231110	144300	144935100	5360	5360	5360	5360	0
274	20231110	144200	144935100	5360	5360	5360	5360	0
275	20231110	144100	144935100	5360	5350	5360	5340	325
276	20231110	144000	143197750	5360	5380	5380	5360	74
277	20231110	143900	142800750	5380	5380	5380	5380	50
278	20231110	143800	142531750	5360	5360	5360	5360	21
279	20231110	143700	142419190	5370	5370	5390	5370	633
280	20231110	143600	139019400	5380	5380	5380	5380	0
281	20231110	143500	139019400	5380	5370	5380	5370	767
282	20231110	143400	134899770	5370	5370	5380	5370	434
283	20231110	143300	132568850	5380	5370	5380	5370	113
284	20231110	143200	131961910	5380	5380	5380	5380	0
285	20231110	143100	131961910	5380	5380	5380	5380	0
286	20231110	143000	131961910	5380	5380	5380	5380	0
287	20231110	142900	131961910	5380	5380	5380	5380	0
288	20231110	142800	131961910	5380	5380	5380	5380	1
289	20231110	142700	131956530	5380	5380	5380	5380	1
290	20231110	142600	131951150	5370	5370	5370	5370	0
291	20231110	142500	131951150	5370	5370	5370	5370	18
292	20231110	142400	131854490	5380	5380	5380	5380	0
293	20231110	142300	131854490	5380	5380	5380	5380	0
294	20231110	142200	131854490	5380	5380	5380	5380	0
295	20231110	142100	131854490	5380	5380	5380	5380	199
296	20231110	142000	130783870	5380	5380	5380	5380	0
297	20231110	141900	130783870	5380	5380	5380	5380	0
298	20231110	141800	130783870	5380	5380	5380	5380	0
299	20231110	141700	130783870	5380	5380	5380	5380	0
300	20231110	141600	130783870	5380	5370	5380	5370	222
301	20231110	141500	129591510	5380	5380	5380	5380	0
302	20231110	141400	129591510	5380	5370	5380	5370	287
303	20231110	141300	128048780	5370	5370	5370	5370	0
304	20231110	141200	128048780	5370	5370	5370	5370	0
305	20231110	141100	128048780	5370	5370	5370	5370	0
306	20231110	141000	128048780	5370	5370	5370	5370	0
307	20231110	140900	128048780	5370	5370	5370	5370	0
308	20231110	140800	128048780	5370	5370	5370	5370	0
309	20231110	140700	128048780	5370	5370	5370	5370	0
310	20231110	140600	128048780	5370	5370	5370	5370	0
311	20231110	140500	128048780	5370	5370	5370	5370	1
312	20231110	140400	128043410	5370	5370	5370	5370	0
313	20231110	140300	128043410	5370	5350	5370	5350	222
314	20231110	140200	126855270	5370	5370	5370	5370	9
315	20231110	140100	126806940	5350	5350	5350	5350	0
316	20231110	140000	126806940	5350	5350	5350	5350	0
317	20231110	135900	126806940	5350	5350	5350	5350	1
318	20231110	135800	126801590	5350	5350	5350	5350	0
319	20231110	135700	126801590	5350	5350	5350	5350	0
320	20231110	135600	126801590	5350	5350	5350	5350	200
321	20231110	135500	125731590	5370	5370	5370	5370	66
322	20231110	135400	125377170	5370	5370	5370	5370	0
323	20231110	135300	125377170	5370	5370	5370	5370	0
324	20231110	135200	125377170	5370	5370	5370	5370	0
325	20231110	135100	125377170	5370	5370	5370	5370	122
326	20231110	135000	124722030	5370	5370	5370	5370	0
327	20231110	134900	124722030	5370	5370	5370	5370	0
328	20231110	134800	124722030	5370	5370	5370	5370	0
329	20231110	134700	124722030	5370	5370	5370	5370	0
330	20231110	134600	124722030	5370	5350	5370	5350	321
331	20231110	134500	123004260	5370	5370	5370	5370	0
332	20231110	134400	123004260	5370	5370	5370	5370	0
333	20231110	134300	123004260	5370	5370	5370	5370	0
334	20231110	134200	123004260	5370	5370	5370	5370	0
335	20231110	134100	123004260	5370	5370	5370	5370	0
336	20231110	134000	123004260	5370	5370	5370	5370	143
337	20231110	133900	122236350	5370	5370	5370	5370	0
338	20231110	133800	122236350	5370	5370	5370	5370	0
339	20231110	133700	122236350	5370	5370	5370	5370	9
340	20231110	133600	122188020	5370	5370	5370	5370	226
341	20231110	133500	120974400	5370	5370	5370	5370	0
342	20231110	133400	120974400	5370	5370	5370	5370	25
343	20231110	133300	120840150	5350	5350	5350	5350	5
344	20231110	133200	120813400	5370	5370	5370	5370	0
345	20231110	133100	120813400	5370	5370	5370	5370	0
346	20231110	133000	120813400	5370	5360	5370	5350	311
347	20231110	132900	119148650	5370	5370	5370	5370	0
348	20231110	132800	119148650	5370	5370	5370	5370	0
349	20231110	132700	119148650	5370	5370	5370	5370	36
350	20231110	132600	118955330	5370	5370	5370	5370	0
351	20231110	132500	118955330	5370	5370	5370	5370	0
352	20231110	132400	118955330	5370	5370	5370	5370	0
353	20231110	132300	118955330	5370	5370	5370	5370	0
354	20231110	132200	118955330	5370	5370	5370	5370	115
355	20231110	132100	118337780	5370	5370	5370	5370	0
356	20231110	132000	118337780	5370	5370	5370	5370	0
357	20231110	131900	118337780	5370	5370	5370	5370	0
358	20231110	131800	118337780	5370	5370	5370	5370	0
359	20231110	131700	118337780	5370	5370	5370	5370	0
360	20231110	131600	118337780	5370	5370	5370	5370	0
361	20231110	131500	118337780	5370	5350	5370	5350	59
362	20231110	131400	118021930	5360	5360	5360	5360	0
363	20231110	131300	118021930	5360	5360	5360	5360	0
364	20231110	131200	118021930	5360	5360	5360	5360	0
365	20231110	131100	118021930	5360	5360	5360	5360	0
366	20231110	131000	118021930	5360	5360	5360	5360	0
367	20231110	130900	118021930	5360	5360	5360	5360	0
368	20231110	130800	118021930	5360	5360	5360	5360	0
369	20231110	130700	118021930	5360	5360	5360	5360	26
370	20231110	130600	117882570	5370	5370	5370	5370	0
371	20231110	130500	117882570	5370	5370	5370	5370	0
372	20231110	130400	117882570	5370	5370	5370	5370	2
373	20231110	130300	117871830	5370	5370	5370	5370	0
374	20231110	130200	117871830	5370	5360	5370	5360	128
375	20231110	130100	117185640	5360	5360	5360	5360	0
376	20231110	130000	117185640	5360	5360	5360	5360	0
377	20231110	125900	117185640	5360	5360	5360	5360	0
378	20231110	125800	117185640	5360	5360	5360	5360	0
379	20231110	125700	117185640	5360	5360	5360	5360	0
380	20231110	125600	117185640	5360	5360	5360	5360	0
381	20231110	125500	117185640	5360	5360	5360	5360	0
382	20231110	125400	117185640	5360	5360	5360	5360	0
383	20231110	125300	117185640	5360	5350	5360	5350	64
384	20231110	125200	116843170	5350	5350	5350	5350	0
385	20231110	125100	116843170	5350	5350	5350	5350	0
386	20231110	125000	116843170	5350	5350	5350	5350	26
387	20231110	124900	116704070	5350	5350	5350	5350	0
388	20231110	124800	116704070	5350	5350	5350	5350	0
389	20231110	124700	116704070	5350	5350	5350	5350	0
390	20231110	124600	116704070	5350	5350	5350	5350	0
391	20231110	124500	116704070	5350	5350	5350	5350	50
392	20231110	124400	116436570	5350	5350	5350	5350	0
393	20231110	124300	116436570	5350	5350	5350	5350	0
394	20231110	124200	116436570	5350	5350	5350	5350	0
395	20231110	124100	116436570	5350	5350	5350	5350	0
396	20231110	124000	116436570	5350	5350	5350	5350	0
397	20231110	123900	116436570	5350	5360	5360	5350	68
398	20231110	123800	116072760	5360	5360	5360	5360	0
399	20231110	123700	116072760	5360	5360	5360	5360	0
400	20231110	123600	116072760	5360	5360	5360	5360	0
401	20231110	123500	116072760	5360	5360	5360	5360	0
402	20231110	123400	116072760	5360	5360	5360	5360	0
403	20231110	123300	116072760	5360	5360	5360	5360	0
404	20231110	123200	116072760	5360	5360	5360	5360	0
405	20231110	123100	116072760	5360	5360	5360	5360	1
406	20231110	123000	116067400	5360	5360	5360	5360	0
407	20231110	122900	116067400	5360	5360	5360	5360	0
408	20231110	122800	116067400	5360	5360	5360	5360	0
409	20231110	122700	116067400	5360	5360	5360	5360	163
410	20231110	122600	115193720	5360	5360	5360	5360	40
411	20231110	122500	114979320	5360	5360	5360	5360	0
412	20231110	122400	114979320	5360	5360	5360	5360	6
413	20231110	122300	114947160	5360	5360	5360	5360	0
414	20231110	122200	114947160	5360	5360	5360	5360	0
415	20231110	122100	114947160	5360	5360	5360	5360	0
416	20231110	122000	114947160	5360	5360	5360	5360	0
417	20231110	121900	114947160	5360	5360	5360	5360	0
418	20231110	121800	114947160	5360	5360	5360	5360	0
419	20231110	121700	114947160	5360	5360	5360	5360	0
420	20231110	121600	114947160	5360	5360	5360	5360	0
421	20231110	121500	114947160	5360	5360	5360	5360	0
422	20231110	121400	114947160	5360	5360	5360	5360	0
423	20231110	121300	114947160	5360	5360	5360	5360	9
424	20231110	121200	114898920	5360	5360	5360	5360	10
425	20231110	121100	114845320	5350	5350	5350	5350	0
426	20231110	121000	114845320	5350	5350	5350	5350	92
427	20231110	120900	114353120	5340	5350	5350	5340	20
428	20231110	120800	114246220	5350	5350	5350	5350	0
429	20231110	120700	114246220	5350	5350	5350	5350	0
430	20231110	120600	114246220	5350	5340	5350	5340	235
431	20231110	120500	112990970	5340	5340	5340	5340	0
432	20231110	120400	112990970	5340	5340	5340	5340	0
433	20231110	120300	112990970	5340	5340	5340	5340	0
434	20231110	120200	112990970	5340	5340	5340	5340	0
435	20231110	120100	112990970	5340	5340	5340	5340	0
436	20231110	120000	112990970	5340	5360	5360	5340	59
437	20231110	115900	112675650	5360	5360	5360	5360	0
438	20231110	115800	112675650	5360	5360	5360	5360	1
439	20231110	115700	112670290	5360	5350	5360	5350	50
440	20231110	115600	112402310	5360	5360	5360	5360	0
441	20231110	115500	112402310	5360	5360	5360	5360	0
442	20231110	115400	112402310	5360	5340	5360	5340	235
443	20231110	115300	111146910	5350	5350	5350	5350	0
444	20231110	115200	111146910	5350	5350	5350	5350	46
445	20231110	115100	110900810	5350	5350	5350	5350	0
446	20231110	115000	110900810	5350	5350	5350	5350	200
447	20231110	114900	109830810	5350	5350	5350	5350	0
448	20231110	114800	109830810	5350	5350	5350	5350	0
449	20231110	114700	109830810	5350	5350	5350	5350	0
450	20231110	114600	109830810	5350	5350	5350	5350	0
451	20231110	114500	109830810	5350	5350	5350	5350	0
452	20231110	114400	109830810	5350	5350	5350	5350	0
453	20231110	114300	109830810	5350	5350	5350	5350	0
454	20231110	114200	109830810	5350	5350	5350	5350	0
455	20231110	114100	109830810	5350	5350	5350	5350	5
456	20231110	114000	109804060	5350	5350	5350	5350	0
457	20231110	113900	109804060	5350	5350	5350	5350	0
458	20231110	113800	109804060	5350	5350	5350	5350	0
459	20231110	113700	109804060	5350	5350	5350	5350	0
460	20231110	113600	109804060	5350	5350	5350	5350	50
461	20231110	113500	109536560	5370	5370	5370	5370	0
462	20231110	113400	109536560	5370	5370	5370	5370	0
463	20231110	113300	109536560	5370	5370	5370	5370	0
464	20231110	113200	109536560	5370	5370	5370	5370	0
465	20231110	113100	109536560	5370	5370	5370	5370	0
466	20231110	113000	109536560	5370	5370	5370	5370	0
467	20231110	112900	109536560	5370	5370	5370	5370	0
468	20231110	112800	109536560	5370	5370	5370	5370	0
469	20231110	112700	109536560	5370	5370	5370	5370	0
470	20231110	112600	109536560	5370	5370	5370	5370	0
471	20231110	112500	109536560	5370	5370	5370	5370	0
472	20231110	112400	109536560	5370	5370	5370	5370	0
473	20231110	112300	109536560	5370	5370	5370	5370	0
474	20231110	112200	109536560	5370	5370	5370	5370	16
475	20231110	112100	109450640	5370	5370	5370	5370	0
476	20231110	112000	109450640	5370	5370	5370	5370	17
477	20231110	111900	109359350	5370	5370	5370	5370	0
478	20231110	111800	109359350	5370	5370	5370	5370	17
479	20231110	111700	109268060	5380	5380	5380	5380	0
480	20231110	111600	109268060	5380	5380	5380	5380	50
481	20231110	111500	108999060	5380	5360	5380	5360	5
482	20231110	111400	108972180	5360	5360	5360	5360	16
483	20231110	111300	108886420	5360	5360	5360	5360	0
484	20231110	111200	108886420	5360	5360	5360	5360	7
485	20231110	111100	108848900	5350	5350	5350	5350	0
486	20231110	111000	108848900	5350	5350	5350	5350	0
487	20231110	110900	108848900	5350	5340	5360	5340	330
488	20231110	110800	107086290	5350	5350	5350	5350	0
489	20231110	110700	107086290	5350	5350	5350	5350	183
490	20231110	110600	106107240	5370	5360	5370	5360	197
491	20231110	110500	105049650	5350	5340	5360	5340	227
492	20231110	110400	103837010	5370	5370	5370	5370	16
493	20231110	110300	103751090	5340	5340	5340	5340	0
494	20231110	110200	103751090	5340	5340	5340	5340	37
495	20231110	110100	103553510	5340	5340	5340	5340	0
496	20231110	110000	103553510	5340	5340	5340	5340	162
497	20231110	105900	102688430	5340	5340	5340	5340	0
498	20231110	105800	102688430	5340	5340	5340	5340	0
499	20231110	105700	102688430	5340	5340	5340	5340	0
500	20231110	105600	102688430	5340	5340	5340	5340	0
501	20231110	105500	102688430	5340	5340	5340	5340	0
502	20231110	105400	102688430	5340	5340	5340	5340	0
503	20231110	105300	102688430	5340	5340	5340	5340	0
504	20231110	105200	102688430	5340	5340	5340	5340	0
505	20231110	105100	102688430	5340	5340	5340	5340	150
506	20231110	105000	101887430	5340	5340	5340	5340	0
507	20231110	104900	101887430	5340	5340	5340	5340	0
508	20231110	104800	101887430	5340	5340	5340	5340	132
509	20231110	104700	101182550	5320	5320	5320	5320	0
510	20231110	104600	101182550	5320	5320	5320	5320	3
511	20231110	104500	101166590	5340	5340	5340	5340	20
512	20231110	104400	101059790	5330	5330	5330	5330	31
513	20231110	104300	100894560	5330	5320	5330	5320	33
514	20231110	104200	100718690	5320	5320	5320	5320	5
515	20231110	104100	100692090	5320	5320	5320	5320	0
516	20231110	104000	100692090	5320	5320	5320	5320	0
517	20231110	103900	100692090	5320	5320	5320	5320	0
518	20231110	103800	100692090	5320	5320	5320	5320	0
519	20231110	103700	100692090	5320	5320	5320	5320	7
520	20231110	103600	100654850	5320	5320	5320	5320	0
521	20231110	103500	100654850	5320	5320	5320	5320	0
522	20231110	103400	100654850	5320	5320	5320	5320	0
523	20231110	103300	100654850	5320	5320	5320	5320	0
524	20231110	103200	100654850	5320	5310	5320	5310	5
525	20231110	103100	100628270	5310	5310	5310	5310	7
526	20231110	103000	100591100	5310	5310	5310	5310	1
527	20231110	102900	100585790	5320	5320	5320	5320	0
528	20231110	102800	100585790	5320	5320	5320	5320	0
529	20231110	102700	100585790	5320	5320	5320	5320	100
530	20231110	102600	100053790	5320	5320	5320	5320	0
531	20231110	102500	100053790	5320	5320	5320	5320	20
532	20231110	102400	99947390	5310	5310	5310	5310	2
533	20231110	102300	99936770	5310	5310	5310	5310	1
534	20231110	102200	99931460	5300	5300	5300	5300	200
535	20231110	102100	98871460	5310	5310	5310	5310	2
536	20231110	102000	98860840	5310	5310	5310	5310	0
537	20231110	101900	98860840	5310	5310	5310	5310	0
538	20231110	101800	98860840	5310	5310	5310	5310	483
539	20231110	101700	96296110	5300	5310	5310	5300	512
540	20231110	101600	93577510	5310	5310	5310	5310	0
541	20231110	101500	93577510	5310	5310	5310	5310	0
542	20231110	101400	93577510	5310	5310	5310	5310	0
543	20231110	101300	93577510	5310	5310	5310	5310	0
544	20231110	101200	93577510	5310	5310	5310	5310	50
545	20231110	101100	93312010	5310	5310	5310	5310	51
546	20231110	101000	93041200	5310	5310	5310	5310	220
547	20231110	100900	91873000	5310	5310	5310	5310	0
548	20231110	100800	91873000	5310	5310	5310	5310	1
549	20231110	100700	91867690	5300	5300	5300	5300	100
550	20231110	100600	91337690	5300	5300	5300	5300	0
551	20231110	100500	91337690	5300	5300	5300	5300	1737
552	20231110	100400	82131590	5300	5300	5300	5300	0
553	20231110	100300	82131590	5300	5290	5300	5290	200
554	20231110	100200	81072210	5300	5300	5300	5300	0
555	20231110	100100	81072210	5300	5300	5300	5300	50
556	20231110	100000	80807210	5300	5300	5300	5300	0
557	20231110	095900	80807210	5300	5300	5300	5300	10
558	20231110	095800	80754210	5300	5300	5300	5300	10
559	20231110	095700	80701210	5280	5280	5280	5280	75
560	20231110	095600	80305210	5280	5280	5280	5280	150
561	20231110	095500	79513210	5280	5280	5280	5280	1000
562	20231110	095400	74233210	5300	5300	5300	5300	0
563	20231110	095300	74233210	5300	5300	5300	5300	0
564	20231110	095200	74233210	5300	5300	5300	5300	18
565	20231110	095100	74137810	5300	5280	5300	5280	116
566	20231110	095000	73523030	5280	5280	5280	5280	15
567	20231110	094900	73443830	5310	5310	5310	5300	50
568	20231110	094800	73178440	5300	5300	5300	5280	290
569	20231110	094700	71645440	5300	5300	5300	5300	10
570	20231110	094600	71592440	5310	5310	5310	5310	50
571	20231110	094500	71326940	5310	5300	5310	5300	73
572	20231110	094400	70940030	5300	5280	5300	5280	29
573	20231110	094300	70786350	5300	5300	5300	5300	0
574	20231110	094200	70786350	5300	5290	5300	5290	625
575	20231110	094100	67474150	5290	5300	5300	5290	152
576	20231110	094000	66670050	5290	5290	5290	5290	0
577	20231110	093900	66670050	5290	5290	5290	5290	547
578	20231110	093800	63776420	5290	5300	5300	5290	1353
579	20231110	093700	56610430	5330	5330	5330	5330	0
580	20231110	093600	56610430	5330	5330	5330	5330	0
581	20231110	093500	56610430	5330	5330	5330	5330	1
582	20231110	093400	56605100	5330	5300	5330	5300	5
583	20231110	093300	56578480	5340	5340	5340	5340	2
584	20231110	093200	56567800	5340	5340	5340	5340	0
585	20231110	093100	56567800	5340	5340	5340	5340	3
586	20231110	093000	56551780	5340	5300	5340	5300	2
587	20231110	092900	56541140	5350	5350	5350	5350	0
588	20231110	092800	56541140	5350	5300	5350	5300	120
589	20231110	092700	55904640	5280	5280	5280	5280	11
590	20231110	092600	55846560	5280	5290	5290	5280	126
591	20231110	092500	55181270	5290	5300	5300	5290	231
592	20231110	092400	53959270	5310	5300	5310	5300	14
593	20231110	092300	53885050	5300	5320	5320	5300	429
594	20231110	092200	51611320	5310	5310	5310	5310	21
595	20231110	092100	51499810	5310	5310	5330	5310	331
596	20231110	092000	49742180	5360	5360	5360	5360	0
597	20231110	091900	49742180	5360	5320	5390	5320	234
598	20231110	091800	48492290	5430	5310	5440	5300	1750
599	20231110	091700	39148660	5320	5330	5330	5320	2447
600	20231110	091600	26129480	5320	5340	5340	5320	47
601	20231110	091500	25878930	5340	5360	5360	5340	400
602	20231110	091400	23739910	5350	5350	5350	5350	7
603	20231110	091300	23702460	5350	5350	5350	5350	1
604	20231110	091200	23697110	5360	5350	5360	5350	200
605	20231110	091100	22625860	5350	5320	5350	5320	546
606	20231110	091000	19709480	5340	5320	5340	5320	26
607	20231110	090900	19571140	5320	5320	5320	5310	1037
608	20231110	090800	14060300	5340	5320	5340	5320	92
609	20231110	090700	13570840	5340	5340	5340	5340	0
610	20231110	090600	13570840	5340	5330	5340	5330	195
611	20231110	090500	12529550	5330	5310	5330	5310	214
612	20231110	090400	11390170	5310	5330	5330	5310	1502
613	20231110	090300	3414510	5310	5310	5310	5310	1
614	20231110	090200	3409200	5330	5310	5330	5310	106
615	20231110	090100	2844420	5340	5320	5340	5310	101
616	20231110	090000	2307890	5340	5330	5340	5320	433