KissMeData/057030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193500	651194110	4150	4150	4150	4150	2866
3	20231110	193400	651194110	4150	4150	4150	4150	0
4	20231110	193300	651194110	4150	4150	4150	4150	0
5	20231110	193200	651194110	4150	4150	4150	4150	0
6	20231110	193100	651194110	4150	4150	4150	4150	0
7	20231110	193000	651194110	4150	4150	4150	4150	0
8	20231110	192900	651194110	4150	4150	4150	4150	0
9	20231110	192800	651194110	4150	4150	4150	4150	0
10	20231110	192700	651194110	4150	4150	4150	4150	0
11	20231110	192600	651194110	4150	4150	4150	4150	0
12	20231110	192500	651194110	4150	4150	4150	4150	0
13	20231110	192400	651194110	4150	4150	4150	4150	0
14	20231110	192300	651194110	4150	4150	4150	4150	0
15	20231110	192200	651194110	4150	4150	4150	4150	0
16	20231110	192100	651194110	4150	4150	4150	4150	0
17	20231110	192000	651194110	4150	4150	4150	4150	0
18	20231110	191900	651194110	4150	4150	4150	4150	0
19	20231110	191800	651194110	4150	4150	4150	4150	0
20	20231110	191700	651194110	4150	4150	4150	4150	0
21	20231110	191600	651194110	4150	4150	4150	4150	0
22	20231110	191500	651194110	4150	4150	4150	4150	0
23	20231110	191400	651194110	4150	4150	4150	4150	0
24	20231110	191300	651194110	4150	4150	4150	4150	0
25	20231110	191200	651194110	4150	4150	4150	4150	0
26	20231110	191100	651194110	4150	4150	4150	4150	0
27	20231110	191000	651194110	4150	4150	4150	4150	0
28	20231110	190900	651194110	4150	4150	4150	4150	0
29	20231110	190800	651194110	4150	4150	4150	4150	0
30	20231110	190700	651194110	4150	4150	4150	4150	0
31	20231110	190600	651194110	4150	4150	4150	4150	0
32	20231110	190500	651194110	4150	4150	4150	4150	2866
33	20231110	190400	651194110	4150	4150	4150	4150	0
34	20231110	190300	651194110	4150	4150	4150	4150	0
35	20231110	190200	651194110	4150	4150	4150	4150	0
36	20231110	190100	651194110	4150	4150	4150	4150	0
37	20231110	190000	651194110	4150	4150	4150	4150	0
38	20231110	185900	651194110	4150	4150	4150	4150	0
39	20231110	185800	651194110	4150	4150	4150	4150	0
40	20231110	185700	651194110	4150	4150	4150	4150	0
41	20231110	185600	651194110	4150	4150	4150	4150	0
42	20231110	185500	651194110	4150	4150	4150	4150	0
43	20231110	185400	651194110	4150	4150	4150	4150	0
44	20231110	185300	651194110	4150	4150	4150	4150	0
45	20231110	185200	651194110	4150	4150	4150	4150	0
46	20231110	185100	651194110	4150	4150	4150	4150	0
47	20231110	185000	651194110	4150	4150	4150	4150	0
48	20231110	184900	651194110	4150	4150	4150	4150	0
49	20231110	184800	651194110	4150	4150	4150	4150	0
50	20231110	184700	651194110	4150	4150	4150	4150	0
51	20231110	184600	651194110	4150	4150	4150	4150	0
52	20231110	184500	651194110	4150	4150	4150	4150	0
53	20231110	184400	651194110	4150	4150	4150	4150	0
54	20231110	184300	651194110	4150	4150	4150	4150	0
55	20231110	184200	651194110	4150	4150	4150	4150	0
56	20231110	184100	651194110	4150	4150	4150	4150	0
57	20231110	184000	651194110	4150	4150	4150	4150	0
58	20231110	183900	651194110	4150	4150	4150	4150	0
59	20231110	183800	651194110	4150	4150	4150	4150	0
60	20231110	183700	651194110	4150	4150	4150	4150	0
61	20231110	183600	651194110	4150	4150	4150	4150	0
62	20231110	183500	651194110	4150	4150	4150	4150	2866
63	20231110	183400	651194110	4150	4150	4150	4150	0
64	20231110	183300	651194110	4150	4150	4150	4150	0
65	20231110	183200	651194110	4150	4150	4150	4150	0
66	20231110	183100	651194110	4150	4150	4150	4150	0
67	20231110	183000	651194110	4150	4150	4150	4150	0
68	20231110	182900	651194110	4150	4150	4150	4150	0
69	20231110	182800	651194110	4150	4150	4150	4150	0
70	20231110	182700	651194110	4150	4150	4150	4150	0
71	20231110	182600	651194110	4150	4150	4150	4150	0
72	20231110	182500	651194110	4150	4150	4150	4150	0
73	20231110	182400	651194110	4150	4150	4150	4150	0
74	20231110	182300	651194110	4150	4150	4150	4150	0
75	20231110	182200	651194110	4150	4150	4150	4150	0
76	20231110	182100	651194110	4150	4150	4150	4150	0
77	20231110	182000	651194110	4150	4150	4150	4150	0
78	20231110	181900	651194110	4150	4150	4150	4150	0
79	20231110	181800	651194110	4150	4150	4150	4150	0
80	20231110	181700	651194110	4150	4150	4150	4150	0
81	20231110	181600	651194110	4150	4150	4150	4150	0
82	20231110	181500	651194110	4150	4150	4150	4150	0
83	20231110	181400	651194110	4150	4150	4150	4150	0
84	20231110	181300	651194110	4150	4150	4150	4150	0
85	20231110	181200	651194110	4150	4150	4150	4150	0
86	20231110	181100	651194110	4150	4150	4150	4150	0
87	20231110	181000	651194110	4150	4150	4150	4150	0
88	20231110	180900	651194110	4150	4150	4150	4150	0
89	20231110	180800	651194110	4150	4150	4150	4150	0
90	20231110	180700	651194110	4150	4150	4150	4150	0
91	20231110	180600	651194110	4150	4150	4150	4150	0
92	20231110	180500	651194110	4150	4150	4150	4150	2866
93	20231110	180400	651194110	4150	4150	4150	4150	0
94	20231110	180300	651194110	4150	4150	4150	4150	0
95	20231110	180200	651194110	4150	4150	4150	4150	0
96	20231110	180100	651194110	4150	4150	4150	4150	0
97	20231110	180000	651194110	4150	4150	4150	4150	0
98	20231110	175900	651194110	4150	4150	4150	4150	0
99	20231110	175800	651194110	4150	4150	4150	4150	0
100	20231110	175700	651194110	4150	4150	4150	4150	0
101	20231110	175600	651194110	4150	4150	4150	4150	0
102	20231110	175500	651194110	4150	4150	4150	4150	0
103	20231110	175400	651194110	4150	4150	4150	4150	0
104	20231110	175300	651194110	4150	4150	4150	4150	0
105	20231110	175200	651194110	4150	4150	4150	4150	0
106	20231110	175100	651194110	4150	4150	4150	4150	0
107	20231110	175000	651194110	4150	4150	4150	4150	0
108	20231110	174900	651194110	4150	4150	4150	4150	0
109	20231110	174800	651194110	4150	4150	4150	4150	0
110	20231110	174700	651194110	4150	4150	4150	4150	0
111	20231110	174600	651194110	4150	4150	4150	4150	0
112	20231110	174500	651194110	4150	4150	4150	4150	0
113	20231110	174400	651194110	4150	4150	4150	4150	0
114	20231110	174300	651194110	4150	4150	4150	4150	0
115	20231110	174200	651194110	4150	4150	4150	4150	0
116	20231110	174100	651194110	4150	4150	4150	4150	0
117	20231110	174000	651194110	4150	4150	4150	4150	0
118	20231110	173900	651194110	4150	4150	4150	4150	0
119	20231110	173800	651194110	4150	4150	4150	4150	0
120	20231110	173700	651194110	4150	4150	4150	4150	0
121	20231110	173600	651194110	4150	4150	4150	4150	0
122	20231110	173500	651194110	4150	4150	4150	4150	2866
123	20231110	173400	651194110	4150	4150	4150	4150	0
124	20231110	173300	651194110	4150	4150	4150	4150	0
125	20231110	173200	651194110	4150	4150	4150	4150	0
126	20231110	173100	651194110	4150	4150	4150	4150	0
127	20231110	173000	651194110	4150	4150	4150	4150	0
128	20231110	172900	651194110	4150	4150	4150	4150	0
129	20231110	172800	651194110	4150	4150	4150	4150	0
130	20231110	172700	651194110	4150	4150	4150	4150	0
131	20231110	172600	651194110	4150	4150	4150	4150	0
132	20231110	172500	651194110	4150	4150	4150	4150	0
133	20231110	172400	651194110	4150	4150	4150	4150	0
134	20231110	172300	651194110	4150	4150	4150	4150	0
135	20231110	172200	651194110	4150	4150	4150	4150	0
136	20231110	172100	651194110	4150	4150	4150	4150	0
137	20231110	172000	651194110	4150	4150	4150	4150	0
138	20231110	171900	651194110	4150	4150	4150	4150	0
139	20231110	171800	651194110	4150	4150	4150	4150	0
140	20231110	171700	651194110	4150	4150	4150	4150	0
141	20231110	171600	651194110	4150	4150	4150	4150	0
142	20231110	171500	651194110	4150	4150	4150	4150	0
143	20231110	171400	651194110	4150	4150	4150	4150	0
144	20231110	171300	651194110	4150	4150	4150	4150	0
145	20231110	171200	651194110	4150	4150	4150	4150	0
146	20231110	171100	651194110	4150	4150	4150	4150	0
147	20231110	171000	651194110	4150	4150	4150	4150	0
148	20231110	170900	651194110	4150	4150	4150	4150	0
149	20231110	170800	651194110	4150	4150	4150	4150	0
150	20231110	170700	651194110	4150	4150	4150	4150	0
151	20231110	170600	651194110	4150	4150	4150	4150	0
152	20231110	170500	651194110	4150	4150	4150	4150	2866
153	20231110	170400	651194110	4150	4150	4150	4150	0
154	20231110	170300	651194110	4150	4150	4150	4150	0
155	20231110	170200	651194110	4150	4150	4150	4150	0
156	20231110	170100	651194110	4150	4150	4150	4150	0
157	20231110	170000	651194110	4150	4150	4150	4150	0
158	20231110	165900	651194110	4150	4150	4150	4150	0
159	20231110	165800	651194110	4150	4150	4150	4150	0
160	20231110	165700	651194110	4150	4150	4150	4150	0
161	20231110	165600	651194110	4150	4150	4150	4150	0
162	20231110	165500	651194110	4150	4150	4150	4150	0
163	20231110	165400	651194110	4150	4150	4150	4150	0
164	20231110	165300	651194110	4150	4150	4150	4150	0
165	20231110	165200	651194110	4150	4150	4150	4150	0
166	20231110	165100	651194110	4150	4150	4150	4150	0
167	20231110	165000	651194110	4150	4150	4150	4150	0
168	20231110	164900	651194110	4150	4150	4150	4150	0
169	20231110	164800	651194110	4150	4150	4150	4150	0
170	20231110	164700	651194110	4150	4150	4150	4150	0
171	20231110	164600	651194110	4150	4150	4150	4150	0
172	20231110	164500	651194110	4150	4150	4150	4150	0
173	20231110	164400	651194110	4150	4150	4150	4150	0
174	20231110	164300	651194110	4150	4150	4150	4150	0
175	20231110	164200	651194110	4150	4150	4150	4150	0
176	20231110	164100	651194110	4150	4150	4150	4150	0
177	20231110	164000	651194110	4150	4150	4150	4150	0
178	20231110	163900	651194110	4150	4150	4150	4150	0
179	20231110	163800	651194110	4150	4150	4150	4150	0
180	20231110	163700	651194110	4150	4150	4150	4150	0
181	20231110	163600	651194110	4150	4150	4150	4150	0
182	20231110	163500	651194110	4150	4150	4150	4150	2866
183	20231110	163400	651194110	4150	4150	4150	4150	0
184	20231110	163300	651194110	4150	4150	4150	4150	0
185	20231110	163200	651194110	4150	4150	4150	4150	0
186	20231110	163100	651194110	4150	4150	4150	4150	0
187	20231110	163000	651194110	4150	4150	4150	4150	0
188	20231110	162900	651194110	4150	4150	4150	4150	0
189	20231110	162800	651194110	4150	4150	4150	4150	0
190	20231110	162700	651194110	4150	4150	4150	4150	0
191	20231110	162600	651194110	4150	4150	4150	4150	0
192	20231110	162500	651194110	4150	4150	4150	4150	0
193	20231110	162400	651194110	4150	4150	4150	4150	0
194	20231110	162300	651194110	4150	4150	4150	4150	0
195	20231110	162200	651194110	4150	4150	4150	4150	0
196	20231110	162100	651194110	4150	4150	4150	4150	0
197	20231110	162000	651194110	4150	4150	4150	4150	0
198	20231110	161900	651194110	4150	4150	4150	4150	0
199	20231110	161800	651194110	4150	4150	4150	4150	0
200	20231110	161700	651194110	4150	4150	4150	4150	0
201	20231110	161600	651194110	4150	4150	4150	4150	0
202	20231110	161500	651194110	4150	4150	4150	4150	0
203	20231110	161400	651194110	4150	4150	4150	4150	0
204	20231110	161300	651194110	4150	4150	4150	4150	0
205	20231110	161200	651194110	4150	4150	4150	4150	0
206	20231110	161100	651194110	4150	4150	4150	4150	0
207	20231110	161000	651194110	4150	4150	4150	4150	0
208	20231110	160900	651194110	4150	4150	4150	4150	0
209	20231110	160800	651194110	4150	4150	4150	4150	0
210	20231110	160700	651194110	4150	4150	4150	4150	0
211	20231110	160600	651194110	4150	4150	4150	4150	0
212	20231110	160500	651194110	4150	4150	4150	4150	2866
213	20231110	160400	651194110	4150	4150	4150	4150	0
214	20231110	160300	651194110	4150	4150	4150	4150	0
215	20231110	160200	651194110	4150	4150	4150	4150	0
216	20231110	160100	651194110	4150	4150	4150	4150	0
217	20231110	160000	651194110	4150	4150	4150	4150	0
218	20231110	155900	651194110	4150	4150	4150	4150	0
219	20231110	155800	651194110	4150	4150	4150	4150	0
220	20231110	155700	651194110	4150	4150	4150	4150	0
221	20231110	155600	651194110	4150	4150	4150	4150	0
222	20231110	155500	651194110	4150	4150	4150	4150	0
223	20231110	155400	651194110	4150	4150	4150	4150	0
224	20231110	155300	651194110	4150	4150	4150	4150	0
225	20231110	155200	651194110	4150	4150	4150	4150	0
226	20231110	155100	651194110	4150	4150	4150	4150	0
227	20231110	155000	651194110	4150	4150	4150	4150	0
228	20231110	154900	651194110	4150	4150	4150	4150	0
229	20231110	154800	651194110	4150	4150	4150	4150	0
230	20231110	154700	651194110	4150	4150	4150	4150	0
231	20231110	154600	651194110	4150	4150	4150	4150	0
232	20231110	154500	651194110	4150	4150	4150	4150	0
233	20231110	154400	651194110	4150	4150	4150	4150	0
234	20231110	154300	651194110	4150	4150	4150	4150	0
235	20231110	154200	651194110	4150	4150	4150	4150	0
236	20231110	154100	651194110	4150	4150	4150	4150	0
237	20231110	154000	651194110	4150	4150	4150	4150	0
238	20231110	153900	651194110	4150	4150	4150	4150	0
239	20231110	153800	651194110	4150	4150	4150	4150	0
240	20231110	153700	651194110	4150	4150	4150	4150	0
241	20231110	153600	651194110	4150	4150	4150	4150	0
242	20231110	153500	651194110	4150	4150	4150	4150	2866
243	20231110	153400	651194110	4150	4150	4150	4150	0
244	20231110	153300	651194110	4150	4150	4150	4150	0
245	20231110	153200	651194110	4150	4150	4150	4150	0
246	20231110	153100	651194110	4150	4150	4150	4150	0
247	20231110	153000	651194110	4150	4150	4150	4150	2866
248	20231110	152900	639300210	4150	4150	4150	4150	0
249	20231110	152800	639300210	4150	4150	4150	4150	0
250	20231110	152700	639300210	4150	4150	4150	4150	0
251	20231110	152600	639300210	4150	4150	4150	4150	0
252	20231110	152500	639300210	4150	4150	4150	4150	0
253	20231110	152400	639300210	4150	4150	4150	4150	0
254	20231110	152300	639300210	4150	4150	4150	4150	0
255	20231110	152200	639300210	4150	4150	4150	4150	0
256	20231110	152100	639300210	4150	4150	4150	4150	0
257	20231110	152000	639300210	4150	4150	4150	4150	0
258	20231110	151900	639300210	4150	4145	4150	4140	279
259	20231110	151800	638143595	4145	4150	4150	4140	5
260	20231110	151700	638122870	4150	4150	4150	4135	10
261	20231110	151600	638081400	4150	4145	4150	4135	28
262	20231110	151500	637965455	4150	4120	4155	4120	194
263	20231110	151400	637164365	4125	4140	4155	4125	224
264	20231110	151300	636237550	4160	4140	4165	4140	211
265	20231110	151200	635359985	4150	4110	4160	4110	3868
266	20231110	151100	619336055	4105	4105	4105	4105	400
267	20231110	151000	617694055	4070	4070	4070	4070	0
268	20231110	150900	617694055	4070	4070	4075	4070	2995
269	20231110	150800	605503305	4070	4090	4090	4070	2231
270	20231110	150700	596395525	4090	4115	4115	4090	1111
271	20231110	150600	591838720	4120	4120	4120	4120	8
272	20231110	150500	591805760	4120	4120	4120	4120	490
273	20231110	150400	589786960	4120	4120	4120	4120	600
274	20231110	150300	587314960	4120	4120	4120	4120	800
275	20231110	150200	584018960	4110	4110	4110	4110	300
276	20231110	150100	582785960	4110	4130	4135	4110	1224
277	20231110	150000	577754835	4110	4110	4110	4110	1030
278	20231110	145900	573521535	4110	4110	4110	4110	0
279	20231110	145800	573521535	4110	4115	4115	4110	90
280	20231110	145700	573151565	4115	4125	4125	4115	122
281	20231110	145600	572648920	4130	4140	4140	4130	204
282	20231110	145500	571804885	4145	4145	4145	4145	0
283	20231110	145400	571804885	4145	4145	4145	4145	1
284	20231110	145300	571800740	4150	4150	4150	4150	458
285	20231110	145200	569900040	4150	4130	4150	4130	1201
286	20231110	145100	564923235	4130	4115	4130	4115	1049
287	20231110	145000	560598815	4115	4115	4115	4115	189
288	20231110	144900	559821080	4115	4110	4115	4110	411
289	20231110	144800	558131865	4110	4110	4110	4110	0
290	20231110	144700	558131865	4110	4110	4110	4110	1
291	20231110	144600	558127755	4085	4085	4085	4085	1038
292	20231110	144500	553887525	4085	4085	4085	4085	4
293	20231110	144400	553871185	4105	4090	4105	4090	2355
294	20231110	144300	544215665	4090	4090	4090	4090	1028
295	20231110	144200	540011145	4090	4090	4090	4090	0
296	20231110	144100	540011145	4090	4090	4090	4090	775
297	20231110	144000	536841395	4095	4100	4100	4095	785
298	20231110	143900	533624320	4100	4100	4100	4100	1025
299	20231110	143800	529421820	4100	4100	4100	4100	10
300	20231110	143700	529380820	4105	4105	4105	4105	13
301	20231110	143600	529327455	4105	4110	4110	4105	1069
302	20231110	143500	524939205	4110	4110	4110	4110	906
303	20231110	143400	521215545	4115	4115	4115	4115	10
304	20231110	143300	521174395	4115	4115	4115	4115	11
305	20231110	143200	521129130	4110	4110	4110	4110	666
306	20231110	143100	518391870	4120	4120	4120	4120	0
307	20231110	143000	518391870	4120	4120	4120	4120	0
308	20231110	142900	518391870	4120	4120	4120	4120	0
309	20231110	142800	518391870	4120	4120	4120	4120	10
310	20231110	142700	518350670	4120	4120	4120	4120	0
311	20231110	142600	518350670	4120	4115	4120	4115	831
312	20231110	142500	514928665	4115	4115	4115	4115	0
313	20231110	142400	514928665	4115	4110	4115	4110	45
314	20231110	142300	514743690	4110	4110	4110	4110	1089
315	20231110	142200	510267900	4110	4110	4110	4110	9
316	20231110	142100	510230910	4105	4100	4105	4100	102
317	20231110	142000	509812600	4100	4100	4100	4100	134
318	20231110	141900	509263200	4100	4095	4100	4095	169
319	20231110	141800	508571065	4095	4105	4115	4060	10394
320	20231110	141700	466197130	4105	4115	4130	4100	2032
321	20231110	141600	457858540	4115	4115	4115	4115	0
322	20231110	141500	457858540	4115	4120	4120	4110	3244
323	20231110	141400	444514615	4125	4130	4130	4120	2005
324	20231110	141300	436253945	4150	4150	4155	4115	10022
325	20231110	141200	394912885	4175	4155	4175	4155	200
326	20231110	141100	394081765	4145	4145	4145	4145	0
327	20231110	141000	394081765	4145	4145	4145	4145	0
328	20231110	140900	394081765	4145	4145	4145	4145	0
329	20231110	140800	394081765	4145	4145	4145	4145	0
330	20231110	140700	394081765	4145	4145	4145	4145	3
331	20231110	140600	394069330	4155	4155	4155	4155	0
332	20231110	140500	394069330	4155	4145	4155	4145	289
333	20231110	140400	392871015	4145	4145	4145	4145	439
334	20231110	140300	391051360	4145	4145	4145	4145	0
335	20231110	140200	391051360	4145	4145	4145	4145	0
336	20231110	140100	391051360	4145	4145	4145	4145	0
337	20231110	140000	391051360	4145	4145	4145	4145	0
338	20231110	135900	391051360	4145	4145	4145	4145	100
339	20231110	135800	390636860	4160	4160	4160	4160	0
340	20231110	135700	390636860	4160	4160	4160	4160	0
341	20231110	135600	390636860	4160	4160	4160	4160	0
342	20231110	135500	390636860	4160	4140	4160	4140	140
343	20231110	135400	390055950	4140	4140	4140	4140	5
344	20231110	135300	390035250	4140	4145	4145	4140	1047
345	20231110	135200	385695670	4145	4145	4145	4145	3
346	20231110	135100	385683235	4145	4145	4145	4145	0
347	20231110	135000	385683235	4145	4145	4145	4145	0
348	20231110	134900	385683235	4145	4145	4145	4145	0
349	20231110	134800	385683235	4145	4145	4145	4145	100
350	20231110	134700	385268735	4145	4145	4145	4145	0
351	20231110	134600	385268735	4145	4145	4145	4145	10
352	20231110	134500	385227285	4130	4130	4130	4130	0
353	20231110	134400	385227285	4130	4130	4130	4130	0
354	20231110	134300	385227285	4130	4130	4130	4130	20
355	20231110	134200	385144685	4130	4130	4130	4130	0
356	20231110	134100	385144685	4130	4130	4130	4130	0
357	20231110	134000	385144685	4130	4130	4130	4130	1
358	20231110	133900	385140555	4130	4130	4130	4130	158
359	20231110	133800	384488015	4130	4130	4130	4130	71
360	20231110	133700	384194785	4130	4130	4130	4130	0
361	20231110	133600	384194785	4130	4130	4130	4130	271
362	20231110	133500	383075555	4130	4135	4140	4130	52
363	20231110	133400	382860765	4130	4130	4130	4130	0
364	20231110	133300	382860765	4130	4130	4130	4130	0
365	20231110	133200	382860765	4130	4130	4130	4130	0
366	20231110	133100	382860765	4130	4130	4130	4130	125
367	20231110	133000	382344515	4130	4130	4130	4130	0
368	20231110	132900	382344515	4130	4130	4130	4130	0
369	20231110	132800	382344515	4130	4135	4135	4130	147
370	20231110	132700	381737355	4155	4155	4155	4155	0
371	20231110	132600	381737355	4155	4150	4155	4150	6
372	20231110	132500	381712430	4175	4175	4175	4175	0
373	20231110	132400	381712430	4175	4175	4175	4175	0
374	20231110	132300	381712430	4175	4175	4175	4175	0
375	20231110	132200	381712430	4175	4175	4175	4175	0
376	20231110	132100	381712430	4175	4175	4175	4175	0
377	20231110	132000	381712430	4175	4175	4175	4175	0
378	20231110	131900	381712430	4175	4135	4175	4135	24
379	20231110	131800	381613150	4135	4135	4135	4135	35
380	20231110	131700	381468425	4135	4135	4135	4135	35
381	20231110	131600	381323700	4135	4135	4135	4135	106
382	20231110	131500	380885390	4135	4145	4145	4135	97
383	20231110	131400	380483335	4145	4145	4145	4145	52
384	20231110	131300	380267795	4150	4150	4150	4150	200
385	20231110	131200	379437795	4175	4160	4175	4160	100
386	20231110	131100	379021155	4160	4145	4160	4145	600
387	20231110	131000	376531645	4145	4145	4145	4145	0
388	20231110	130900	376531645	4145	4145	4145	4145	0
389	20231110	130800	376531645	4145	4145	4145	4145	0
390	20231110	130700	376531645	4145	4145	4145	4145	1
391	20231110	130600	376527500	4150	4150	4150	4150	100
392	20231110	130500	376112500	4150	4150	4150	4150	0
393	20231110	130400	376112500	4150	4150	4150	4150	1
394	20231110	130300	376108350	4150	4150	4150	4150	0
395	20231110	130200	376108350	4150	4150	4150	4150	0
396	20231110	130100	376108350	4150	4150	4150	4150	1
397	20231110	130000	376104200	4150	4150	4150	4150	0
398	20231110	125900	376104200	4150	4140	4150	4140	103
399	20231110	125800	375677770	4125	4140	4140	4125	1271
400	20231110	125700	370430830	4125	4125	4125	4125	0
401	20231110	125600	370430830	4125	4125	4125	4125	1
402	20231110	125500	370426705	4125	4135	4135	4125	1958
403	20231110	125400	362349485	4135	4135	4135	4135	1
404	20231110	125300	362345350	4125	4135	4135	4125	250
405	20231110	125200	361313090	4135	4135	4135	4135	0
406	20231110	125100	361313090	4135	4135	4135	4135	14
407	20231110	125000	361255200	4125	4130	4140	4125	1478
408	20231110	124900	355142545	4135	4135	4135	4135	1
409	20231110	124800	355138410	4125	4125	4125	4125	6
410	20231110	124700	355113660	4125	4125	4125	4125	640
411	20231110	124600	352473660	4125	4125	4135	4125	123
412	20231110	124500	351966235	4135	4135	4135	4130	1627
413	20231110	124400	345246675	4135	4135	4135	4135	303
414	20231110	124300	343993770	4145	4145	4145	4145	0
415	20231110	124200	343993770	4145	4145	4145	4145	1
416	20231110	124100	343989625	4135	4135	4135	4135	880
417	20231110	124000	340350825	4140	4140	4140	4140	102
418	20231110	123900	339928545	4140	4140	4140	4140	0
419	20231110	123800	339928545	4140	4140	4140	4140	100
420	20231110	123700	339514545	4140	4140	4140	4140	1
421	20231110	123600	339510405	4140	4140	4140	4140	1353
422	20231110	123500	333908985	4140	4140	4140	4140	144
423	20231110	123400	333312825	4140	4140	4140	4140	625
424	20231110	123300	330725325	4140	4145	4145	4140	1316
425	20231110	123200	325274065	4150	4150	4150	4150	687
426	20231110	123100	322423015	4150	4150	4150	4150	0
427	20231110	123000	322423015	4150	4150	4150	4150	0
428	20231110	122900	322423015	4150	4150	4150	4150	0
429	20231110	122800	322423015	4150	4155	4155	4150	1154
430	20231110	122700	317630690	4155	4155	4155	4155	20
431	20231110	122600	317547590	4160	4160	4160	4160	0
432	20231110	122500	317547590	4160	4160	4160	4160	10
433	20231110	122400	317505990	4160	4160	4160	4160	180
434	20231110	122300	316757190	4160	4160	4160	4160	0
435	20231110	122200	316757190	4160	4160	4160	4160	0
436	20231110	122100	316757190	4160	4160	4160	4160	0
437	20231110	122000	316757190	4160	4160	4160	4160	50
438	20231110	121900	316549190	4160	4160	4160	4160	72
439	20231110	121800	316249670	4175	4175	4175	4175	65
440	20231110	121700	315978295	4175	4175	4175	4175	0
441	20231110	121600	315978295	4175	4175	4175	4175	0
442	20231110	121500	315978295	4175	4165	4175	4165	2
443	20231110	121400	315969955	4160	4160	4160	4160	308
444	20231110	121300	314688675	4160	4160	4160	4160	50
445	20231110	121200	314480675	4160	4160	4160	4160	4
446	20231110	121100	314464035	4165	4165	4165	4165	0
447	20231110	121000	314464035	4165	4165	4165	4165	0
448	20231110	120900	314464035	4165	4165	4165	4165	20
449	20231110	120800	314380735	4165	4165	4165	4165	0
450	20231110	120700	314380735	4165	4165	4165	4165	0
451	20231110	120600	314380735	4165	4165	4165	4165	0
452	20231110	120500	314380735	4165	4165	4165	4165	0
453	20231110	120400	314380735	4165	4165	4165	4165	0
454	20231110	120300	314380735	4165	4165	4165	4165	0
455	20231110	120200	314380735	4165	4165	4165	4165	0
456	20231110	120100	314380735	4165	4165	4165	4165	0
457	20231110	120000	314380735	4165	4165	4165	4165	0
458	20231110	115900	314380735	4165	4165	4165	4165	0
459	20231110	115800	314380735	4165	4170	4170	4165	430
460	20231110	115700	312587930	4175	4175	4175	4175	347
461	20231110	115600	311139205	4180	4185	4205	4180	471
462	20231110	115500	309169670	4185	4185	4185	4185	0
463	20231110	115400	309169670	4185	4185	4185	4185	1
464	20231110	115300	309165485	4185	4185	4185	4185	0
465	20231110	115200	309165485	4185	4185	4195	4185	49
466	20231110	115100	308960410	4185	4185	4185	4185	108
467	20231110	115000	308508430	4185	4200	4200	4185	724
468	20231110	114900	305472450	4185	4170	4195	4170	1183
469	20231110	114800	300523320	4170	4170	4170	4170	0
470	20231110	114700	300523320	4170	4170	4170	4170	0
471	20231110	114600	300523320	4170	4170	4170	4170	0
472	20231110	114500	300523320	4170	4170	4170	4170	0
473	20231110	114400	300523320	4170	4170	4170	4170	0
474	20231110	114300	300523320	4170	4170	4170	4170	0
475	20231110	114200	300523320	4170	4170	4170	4170	6
476	20231110	114100	300498300	4170	4170	4170	4170	0
477	20231110	114000	300498300	4170	4170	4170	4170	0
478	20231110	113900	300498300	4170	4170	4170	4170	0
479	20231110	113800	300498300	4170	4170	4170	4170	50
480	20231110	113700	300289800	4170	4170	4170	4170	1
481	20231110	113600	300285630	4170	4170	4170	4170	1
482	20231110	113500	300281460	4150	4150	4150	4150	10
483	20231110	113400	300239960	4145	4145	4145	4145	125
484	20231110	113300	299721835	4150	4150	4150	4150	0
485	20231110	113200	299721835	4150	4150	4150	4150	174
486	20231110	113100	298999735	4150	4150	4150	4150	0
487	20231110	113000	298999735	4150	4160	4160	4150	166
488	20231110	112900	298310760	4160	4155	4160	4155	700
489	20231110	112800	295398765	4160	4160	4160	4160	135
490	20231110	112700	294837165	4160	4160	4160	4160	95
491	20231110	112600	294441965	4160	4160	4160	4160	84
492	20231110	112500	294092525	4155	4155	4155	4155	0
493	20231110	112400	294092525	4155	4155	4155	4155	0
494	20231110	112300	294092525	4155	4170	4170	4155	2503
495	20231110	112200	283655030	4170	4155	4170	4155	1916
496	20231110	112100	275678885	4155	4155	4155	4155	204
497	20231110	112000	274831265	4160	4155	4160	4155	481
498	20231110	111900	272830310	4160	4160	4160	4160	0
499	20231110	111800	272830310	4160	4160	4160	4160	29
500	20231110	111700	272709670	4160	4155	4160	4155	6
501	20231110	111600	272684735	4150	4150	4150	4150	83
502	20231110	111500	272340285	4145	4145	4145	4145	0
503	20231110	111400	272340285	4145	4145	4145	4145	0
504	20231110	111300	272340285	4145	4145	4145	4145	0
505	20231110	111200	272340285	4145	4145	4145	4145	0
506	20231110	111100	272340285	4145	4150	4150	4145	1846
507	20231110	111000	264684715	4155	4155	4155	4155	0
508	20231110	110900	264684715	4155	4155	4155	4155	0
509	20231110	110800	264684715	4155	4155	4155	4155	832
510	20231110	110700	261227755	4155	4155	4155	4155	169
511	20231110	110600	260525560	4160	4160	4160	4160	100
512	20231110	110500	260109560	4160	4160	4160	4160	10
513	20231110	110400	260067960	4160	4160	4160	4160	500
514	20231110	110300	257987960	4170	4170	4170	4170	0
515	20231110	110200	257987960	4170	4170	4170	4170	1
516	20231110	110100	257983790	4170	4170	4170	4170	0
517	20231110	110000	257983790	4170	4170	4170	4170	0
518	20231110	105900	257983790	4170	4170	4170	4170	0
519	20231110	105800	257983790	4170	4170	4170	4170	0
520	20231110	105700	257983790	4170	4170	4170	4170	0
521	20231110	105600	257983790	4170	4170	4170	4170	0
522	20231110	105500	257983790	4170	4170	4170	4170	0
523	20231110	105400	257983790	4170	4160	4170	4160	3
524	20231110	105300	257971300	4170	4170	4170	4170	0
525	20231110	105200	257971300	4170	4170	4170	4170	0
526	20231110	105100	257971300	4170	4170	4170	4170	0
527	20231110	105000	257971300	4170	4170	4170	4170	1
528	20231110	104900	257967130	4150	4155	4170	4150	112
529	20231110	104800	257502290	4160	4160	4160	4160	0
530	20231110	104700	257502290	4160	4160	4160	4160	20
531	20231110	104600	257419090	4160	4165	4165	4160	303
532	20231110	104500	256157600	4170	4170	4170	4170	73
533	20231110	104400	255853190	4205	4190	4205	4190	980
534	20231110	104300	251736125	4205	4205	4205	4205	5
535	20231110	104200	251715100	4190	4190	4190	4190	200
536	20231110	104100	250877100	4210	4185	4210	4185	703
537	20231110	104000	247922425	4175	4170	4175	4170	785
538	20231110	103900	244647765	4170	4170	4170	4170	50
539	20231110	103800	244439265	4170	4155	4170	4155	1497
540	20231110	103700	238213605	4140	4140	4140	4140	0
541	20231110	103600	238213605	4140	4140	4140	4140	226
542	20231110	103500	237277965	4140	4140	4140	4140	0
543	20231110	103400	237277965	4140	4140	4140	4140	0
544	20231110	103300	237277965	4140	4140	4140	4140	0
545	20231110	103200	237277965	4140	4140	4140	4140	0
546	20231110	103100	237277965	4140	4140	4140	4140	0
547	20231110	103000	237277965	4140	4140	4140	4140	1015
548	20231110	102900	233075865	4135	4135	4135	4135	7
549	20231110	102800	233046920	4135	4135	4135	4135	23
550	20231110	102700	232951815	4135	4135	4135	4135	21
551	20231110	102600	232864980	4155	4155	4155	4155	5
552	20231110	102500	232844205	4130	4140	4155	4130	547
553	20231110	102400	230582810	4140	4135	4140	4135	158
554	20231110	102300	229929155	4135	4135	4135	4130	1049
555	20231110	102200	225596540	4135	4140	4140	4135	1009
556	20231110	102100	221423105	4140	4140	4140	4140	0
557	20231110	102000	221423105	4140	4145	4145	4140	572
558	20231110	101900	219054940	4145	4145	4145	4145	22
559	20231110	101800	218963750	4140	4140	4140	4140	241
560	20231110	101700	217966010	4140	4140	4140	4140	241
561	20231110	101600	216968270	4140	4140	4140	4140	0
562	20231110	101500	216968270	4140	4150	4150	4140	519
563	20231110	101400	214819590	4150	4150	4150	4150	0
564	20231110	101300	214819590	4150	4150	4150	4150	0
565	20231110	101200	214819590	4150	4145	4150	4145	3237
566	20231110	101100	201391040	4145	4155	4155	4145	1694
567	20231110	101000	194361780	4170	4170	4170	4170	0
568	20231110	100900	194361780	4170	4170	4170	4170	0
569	20231110	100800	194361780	4170	4170	4170	4170	0
570	20231110	100700	194361780	4170	4160	4170	4150	211
571	20231110	100600	193485790	4170	4170	4170	4170	0
572	20231110	100500	193485790	4170	4170	4170	4150	602
573	20231110	100400	190987110	4150	4165	4165	4150	1414
574	20231110	100300	185111810	4165	4165	4165	4165	244
575	20231110	100200	184095550	4170	4170	4170	4170	1
576	20231110	100100	184091380	4175	4175	4175	4175	69
577	20231110	100000	183803305	4175	4175	4175	4175	800
578	20231110	095900	180463305	4190	4185	4190	4185	1092
579	20231110	095800	175888640	4165	4165	4165	4165	55
580	20231110	095700	175659565	4185	4185	4185	4185	2
581	20231110	095600	175651195	4165	4175	4175	4165	215
582	20231110	095500	174753590	4175	4175	4180	4175	1090
583	20231110	095400	170202655	4175	4180	4180	4175	101
584	20231110	095300	169780975	4175	4175	4175	4175	0
585	20231110	095200	169780975	4175	4175	4175	4175	52
586	20231110	095100	169563875	4190	4190	4190	4190	2
587	20231110	095000	169555495	4175	4190	4190	4175	12
588	20231110	094900	169505365	4175	4175	4175	4175	0
589	20231110	094800	169505365	4175	4190	4190	4175	21
590	20231110	094700	169417660	4175	4175	4175	4175	99
591	20231110	094600	169004335	4175	4200	4200	4155	875
592	20231110	094500	165365970	4165	4170	4170	4165	271
593	20231110	094400	164236530	4200	4170	4200	4155	3401
594	20231110	094300	150100785	4180	4180	4180	4180	10
595	20231110	094200	150058985	4175	4175	4175	4175	19
596	20231110	094100	149979660	4155	4180	4180	4150	2483
597	20231110	094000	139672335	4150	4180	4180	4150	3647
598	20231110	093900	124493380	4180	4190	4190	4180	1234
599	20231110	093800	119333320	4190	4200	4200	4190	9
600	20231110	093700	119295600	4190	4190	4190	4190	317
601	20231110	093600	117967370	4190	4180	4190	4180	451
602	20231110	093500	116082180	4175	4195	4195	4175	122
603	20231110	093400	115570680	4210	4210	4210	4210	1
604	20231110	093300	115566470	4205	4195	4205	4195	50
605	20231110	093200	115356370	4190	4185	4190	4185	1508
606	20231110	093100	109038440	4165	4165	4165	4165	0
607	20231110	093000	109038440	4165	4165	4165	4165	92
608	20231110	092900	108655260	4165	4165	4165	4165	1843
609	20231110	092800	100979165	4170	4170	4170	4170	2203
610	20231110	092700	91792655	4180	4180	4180	4180	1368
611	20231110	092600	86074415	4170	4180	4180	4170	616
612	20231110	092500	83501585	4210	4210	4210	4180	587
613	20231110	092400	81037965	4185	4215	4215	4185	25
614	20231110	092300	80933280	4215	4195	4215	4195	3013
615	20231110	092200	68233745	4195	4195	4195	4195	2
616	20231110	092100	68225355	4195	4195	4195	4195	10
617	20231110	092000	68183405	4205	4205	4205	4205	0
618	20231110	091900	68183405	4205	4185	4240	4185	3470
619	20231110	091800	53512575	4185	4185	4185	4185	0
620	20231110	091700	53512575	4185	4230	4230	4185	272
621	20231110	091600	52372150	4205	4205	4205	4205	2
622	20231110	091500	52363740	4200	4205	4205	4200	250
623	20231110	091400	51313620	4205	4205	4205	4205	1
624	20231110	091300	51309415	4200	4205	4205	4200	410
625	20231110	091200	49586355	4235	4235	4235	4235	2
626	20231110	091100	49577885	4210	4235	4235	4210	46
627	20231110	091000	49384075	4210	4210	4210	4210	18
628	20231110	090900	49308295	4235	4235	4235	4235	6
629	20231110	090800	49282885	4235	4210	4235	4210	504
630	20231110	090700	47152235	4235	4235	4235	4235	20
631	20231110	090600	47067535	4240	4235	4240	4235	990
632	20231110	090500	42874875	4235	4185	4235	4165	187
633	20231110	090400	42090675	4155	4155	4155	4155	152
634	20231110	090300	41459115	4150	4185	4190	4150	1158
635	20231110	090200	36644670	4180	4175	4180	4175	920
636	20231110	090100	32803120	4180	4180	4180	4155	352
637	20231110	090000	31337060	4150	4185	4200	4145	7313