KissMeData/086670/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195400	453764450	12930	12930	12930	12930	511
3	20231110	195300	453764450	12930	12930	12930	12930	0
4	20231110	195200	453764450	12930	12930	12930	12930	0
5	20231110	195100	453764450	12930	12930	12930	12930	0
6	20231110	195000	453764450	12930	12930	12930	12930	0
7	20231110	194900	453764450	12930	12930	12930	12930	0
8	20231110	194800	453764450	12930	12930	12930	12930	0
9	20231110	194700	453764450	12930	12930	12930	12930	0
10	20231110	194600	453764450	12930	12930	12930	12930	0
11	20231110	194500	453764450	12930	12930	12930	12930	0
12	20231110	194400	453764450	12930	12930	12930	12930	0
13	20231110	194300	453764450	12930	12930	12930	12930	0
14	20231110	194200	453764450	12930	12930	12930	12930	0
15	20231110	194100	453764450	12930	12930	12930	12930	0
16	20231110	194000	453764450	12930	12930	12930	12930	0
17	20231110	193900	453764450	12930	12930	12930	12930	0
18	20231110	193800	453764450	12930	12930	12930	12930	0
19	20231110	193700	453764450	12930	12930	12930	12930	0
20	20231110	193600	453764450	12930	12930	12930	12930	0
21	20231110	193500	453764450	12930	12930	12930	12930	0
22	20231110	193400	453764450	12930	12930	12930	12930	0
23	20231110	193300	453764450	12930	12930	12930	12930	0
24	20231110	193200	453764450	12930	12930	12930	12930	0
25	20231110	193100	453764450	12930	12930	12930	12930	0
26	20231110	193000	453764450	12930	12930	12930	12930	0
27	20231110	192900	453764450	12930	12930	12930	12930	0
28	20231110	192800	453764450	12930	12930	12930	12930	0
29	20231110	192700	453764450	12930	12930	12930	12930	0
30	20231110	192600	453764450	12930	12930	12930	12930	0
31	20231110	192500	453764450	12930	12930	12930	12930	0
32	20231110	192400	453764450	12930	12930	12930	12930	511
33	20231110	192300	453764450	12930	12930	12930	12930	0
34	20231110	192200	453764450	12930	12930	12930	12930	0
35	20231110	192100	453764450	12930	12930	12930	12930	0
36	20231110	192000	453764450	12930	12930	12930	12930	0
37	20231110	191900	453764450	12930	12930	12930	12930	0
38	20231110	191800	453764450	12930	12930	12930	12930	0
39	20231110	191700	453764450	12930	12930	12930	12930	0
40	20231110	191600	453764450	12930	12930	12930	12930	0
41	20231110	191500	453764450	12930	12930	12930	12930	0
42	20231110	191400	453764450	12930	12930	12930	12930	0
43	20231110	191300	453764450	12930	12930	12930	12930	0
44	20231110	191200	453764450	12930	12930	12930	12930	0
45	20231110	191100	453764450	12930	12930	12930	12930	0
46	20231110	191000	453764450	12930	12930	12930	12930	0
47	20231110	190900	453764450	12930	12930	12930	12930	0
48	20231110	190800	453764450	12930	12930	12930	12930	0
49	20231110	190700	453764450	12930	12930	12930	12930	0
50	20231110	190600	453764450	12930	12930	12930	12930	0
51	20231110	190500	453764450	12930	12930	12930	12930	0
52	20231110	190400	453764450	12930	12930	12930	12930	0
53	20231110	190300	453764450	12930	12930	12930	12930	0
54	20231110	190200	453764450	12930	12930	12930	12930	0
55	20231110	190100	453764450	12930	12930	12930	12930	0
56	20231110	190000	453764450	12930	12930	12930	12930	0
57	20231110	185900	453764450	12930	12930	12930	12930	0
58	20231110	185800	453764450	12930	12930	12930	12930	0
59	20231110	185700	453764450	12930	12930	12930	12930	0
60	20231110	185600	453764450	12930	12930	12930	12930	0
61	20231110	185500	453764450	12930	12930	12930	12930	0
62	20231110	185400	453764450	12930	12930	12930	12930	511
63	20231110	185300	453764450	12930	12930	12930	12930	0
64	20231110	185200	453764450	12930	12930	12930	12930	0
65	20231110	185100	453764450	12930	12930	12930	12930	0
66	20231110	185000	453764450	12930	12930	12930	12930	0
67	20231110	184900	453764450	12930	12930	12930	12930	0
68	20231110	184800	453764450	12930	12930	12930	12930	0
69	20231110	184700	453764450	12930	12930	12930	12930	0
70	20231110	184600	453764450	12930	12930	12930	12930	0
71	20231110	184500	453764450	12930	12930	12930	12930	0
72	20231110	184400	453764450	12930	12930	12930	12930	0
73	20231110	184300	453764450	12930	12930	12930	12930	0
74	20231110	184200	453764450	12930	12930	12930	12930	0
75	20231110	184100	453764450	12930	12930	12930	12930	0
76	20231110	184000	453764450	12930	12930	12930	12930	0
77	20231110	183900	453764450	12930	12930	12930	12930	0
78	20231110	183800	453764450	12930	12930	12930	12930	0
79	20231110	183700	453764450	12930	12930	12930	12930	0
80	20231110	183600	453764450	12930	12930	12930	12930	0
81	20231110	183500	453764450	12930	12930	12930	12930	0
82	20231110	183400	453764450	12930	12930	12930	12930	0
83	20231110	183300	453764450	12930	12930	12930	12930	0
84	20231110	183200	453764450	12930	12930	12930	12930	0
85	20231110	183100	453764450	12930	12930	12930	12930	0
86	20231110	183000	453764450	12930	12930	12930	12930	0
87	20231110	182900	453764450	12930	12930	12930	12930	0
88	20231110	182800	453764450	12930	12930	12930	12930	0
89	20231110	182700	453764450	12930	12930	12930	12930	0
90	20231110	182600	453764450	12930	12930	12930	12930	0
91	20231110	182500	453764450	12930	12930	12930	12930	0
92	20231110	182400	453764450	12930	12930	12930	12930	511
93	20231110	182300	453764450	12930	12930	12930	12930	0
94	20231110	182200	453764450	12930	12930	12930	12930	0
95	20231110	182100	453764450	12930	12930	12930	12930	0
96	20231110	182000	453764450	12930	12930	12930	12930	0
97	20231110	181900	453764450	12930	12930	12930	12930	0
98	20231110	181800	453764450	12930	12930	12930	12930	0
99	20231110	181700	453764450	12930	12930	12930	12930	0
100	20231110	181600	453764450	12930	12930	12930	12930	0
101	20231110	181500	453764450	12930	12930	12930	12930	0
102	20231110	181400	453764450	12930	12930	12930	12930	0
103	20231110	181300	453764450	12930	12930	12930	12930	0
104	20231110	181200	453764450	12930	12930	12930	12930	0
105	20231110	181100	453764450	12930	12930	12930	12930	0
106	20231110	181000	453764450	12930	12930	12930	12930	0
107	20231110	180900	453764450	12930	12930	12930	12930	0
108	20231110	180800	453764450	12930	12930	12930	12930	0
109	20231110	180700	453764450	12930	12930	12930	12930	0
110	20231110	180600	453764450	12930	12930	12930	12930	0
111	20231110	180500	453764450	12930	12930	12930	12930	0
112	20231110	180400	453764450	12930	12930	12930	12930	0
113	20231110	180300	453764450	12930	12930	12930	12930	0
114	20231110	180200	453764450	12930	12930	12930	12930	0
115	20231110	180100	453764450	12930	12930	12930	12930	0
116	20231110	180000	453764450	12930	12930	12930	12930	0
117	20231110	175900	453764450	12930	12930	12930	12930	0
118	20231110	175800	453764450	12930	12930	12930	12930	0
119	20231110	175700	453764450	12930	12930	12930	12930	0
120	20231110	175600	453764450	12930	12930	12930	12930	0
121	20231110	175500	453764450	12930	12930	12930	12930	0
122	20231110	175400	453764450	12930	12930	12930	12930	511
123	20231110	175300	453764450	12930	12930	12930	12930	0
124	20231110	175200	453764450	12930	12930	12930	12930	0
125	20231110	175100	453764450	12930	12930	12930	12930	0
126	20231110	175000	453764450	12930	12930	12930	12930	0
127	20231110	174900	453764450	12930	12930	12930	12930	0
128	20231110	174800	453764450	12930	12930	12930	12930	0
129	20231110	174700	453764450	12930	12930	12930	12930	0
130	20231110	174600	453764450	12930	12930	12930	12930	0
131	20231110	174500	453764450	12930	12930	12930	12930	0
132	20231110	174400	453764450	12930	12930	12930	12930	0
133	20231110	174300	453764450	12930	12930	12930	12930	0
134	20231110	174200	453764450	12930	12930	12930	12930	0
135	20231110	174100	453764450	12930	12930	12930	12930	0
136	20231110	174000	453764450	12930	12930	12930	12930	0
137	20231110	173900	453764450	12930	12930	12930	12930	0
138	20231110	173800	453764450	12930	12930	12930	12930	0
139	20231110	173700	453764450	12930	12930	12930	12930	0
140	20231110	173600	453764450	12930	12930	12930	12930	0
141	20231110	173500	453764450	12930	12930	12930	12930	0
142	20231110	173400	453764450	12930	12930	12930	12930	0
143	20231110	173300	453764450	12930	12930	12930	12930	0
144	20231110	173200	453764450	12930	12930	12930	12930	0
145	20231110	173100	453764450	12930	12930	12930	12930	0
146	20231110	173000	453764450	12930	12930	12930	12930	0
147	20231110	172900	453764450	12930	12930	12930	12930	0
148	20231110	172800	453764450	12930	12930	12930	12930	0
149	20231110	172700	453764450	12930	12930	12930	12930	0
150	20231110	172600	453764450	12930	12930	12930	12930	0
151	20231110	172500	453764450	12930	12930	12930	12930	0
152	20231110	172400	453764450	12930	12930	12930	12930	511
153	20231110	172300	453764450	12930	12930	12930	12930	0
154	20231110	172200	453764450	12930	12930	12930	12930	0
155	20231110	172100	453764450	12930	12930	12930	12930	0
156	20231110	172000	453764450	12930	12930	12930	12930	0
157	20231110	171900	453764450	12930	12930	12930	12930	0
158	20231110	171800	453764450	12930	12930	12930	12930	0
159	20231110	171700	453764450	12930	12930	12930	12930	0
160	20231110	171600	453764450	12930	12930	12930	12930	0
161	20231110	171500	453764450	12930	12930	12930	12930	0
162	20231110	171400	453764450	12930	12930	12930	12930	0
163	20231110	171300	453764450	12930	12930	12930	12930	0
164	20231110	171200	453764450	12930	12930	12930	12930	0
165	20231110	171100	453764450	12930	12930	12930	12930	0
166	20231110	171000	453764450	12930	12930	12930	12930	0
167	20231110	170900	453764450	12930	12930	12930	12930	0
168	20231110	170800	453764450	12930	12930	12930	12930	0
169	20231110	170700	453764450	12930	12930	12930	12930	0
170	20231110	170600	453764450	12930	12930	12930	12930	0
171	20231110	170500	453764450	12930	12930	12930	12930	0
172	20231110	170400	453764450	12930	12930	12930	12930	0
173	20231110	170300	453764450	12930	12930	12930	12930	0
174	20231110	170200	453764450	12930	12930	12930	12930	0
175	20231110	170100	453764450	12930	12930	12930	12930	0
176	20231110	170000	453764450	12930	12930	12930	12930	0
177	20231110	165900	453764450	12930	12930	12930	12930	0
178	20231110	165800	453764450	12930	12930	12930	12930	0
179	20231110	165700	453764450	12930	12930	12930	12930	0
180	20231110	165600	453764450	12930	12930	12930	12930	0
181	20231110	165500	453764450	12930	12930	12930	12930	0
182	20231110	165400	453764450	12930	12930	12930	12930	511
183	20231110	165300	453764450	12930	12930	12930	12930	0
184	20231110	165200	453764450	12930	12930	12930	12930	0
185	20231110	165100	453764450	12930	12930	12930	12930	0
186	20231110	165000	453764450	12930	12930	12930	12930	0
187	20231110	164900	453764450	12930	12930	12930	12930	0
188	20231110	164800	453764450	12930	12930	12930	12930	0
189	20231110	164700	453764450	12930	12930	12930	12930	0
190	20231110	164600	453764450	12930	12930	12930	12930	0
191	20231110	164500	453764450	12930	12930	12930	12930	0
192	20231110	164400	453764450	12930	12930	12930	12930	0
193	20231110	164300	453764450	12930	12930	12930	12930	0
194	20231110	164200	453764450	12930	12930	12930	12930	0
195	20231110	164100	453764450	12930	12930	12930	12930	0
196	20231110	164000	453764450	12930	12930	12930	12930	0
197	20231110	163900	453764450	12930	12930	12930	12930	0
198	20231110	163800	453764450	12930	12930	12930	12930	0
199	20231110	163700	453764450	12930	12930	12930	12930	0
200	20231110	163600	453764450	12930	12930	12930	12930	0
201	20231110	163500	453764450	12930	12930	12930	12930	0
202	20231110	163400	453764450	12930	12930	12930	12930	0
203	20231110	163300	453764450	12930	12930	12930	12930	0
204	20231110	163200	453764450	12930	12930	12930	12930	0
205	20231110	163100	453764450	12930	12930	12930	12930	0
206	20231110	163000	453764450	12930	12930	12930	12930	0
207	20231110	162900	453764450	12930	12930	12930	12930	0
208	20231110	162800	453764450	12930	12930	12930	12930	0
209	20231110	162700	453764450	12930	12930	12930	12930	0
210	20231110	162600	453764450	12930	12930	12930	12930	0
211	20231110	162500	453764450	12930	12930	12930	12930	0
212	20231110	162400	453764450	12930	12930	12930	12930	511
213	20231110	162300	453764450	12930	12930	12930	12930	0
214	20231110	162200	453764450	12930	12930	12930	12930	0
215	20231110	162100	453764450	12930	12930	12930	12930	0
216	20231110	162000	453764450	12930	12930	12930	12930	0
217	20231110	161900	453764450	12930	12930	12930	12930	0
218	20231110	161800	453764450	12930	12930	12930	12930	0
219	20231110	161700	453764450	12930	12930	12930	12930	0
220	20231110	161600	453764450	12930	12930	12930	12930	0
221	20231110	161500	453764450	12930	12930	12930	12930	0
222	20231110	161400	453764450	12930	12930	12930	12930	0
223	20231110	161300	453764450	12930	12930	12930	12930	0
224	20231110	161200	453764450	12930	12930	12930	12930	0
225	20231110	161100	453764450	12930	12930	12930	12930	0
226	20231110	161000	453764450	12930	12930	12930	12930	0
227	20231110	160900	453764450	12930	12930	12930	12930	0
228	20231110	160800	453764450	12930	12930	12930	12930	0
229	20231110	160700	453764450	12930	12930	12930	12930	0
230	20231110	160600	453764450	12930	12930	12930	12930	0
231	20231110	160500	453764450	12930	12930	12930	12930	0
232	20231110	160400	453764450	12930	12930	12930	12930	0
233	20231110	160300	453764450	12930	12930	12930	12930	0
234	20231110	160200	453764450	12930	12930	12930	12930	0
235	20231110	160100	453764450	12930	12930	12930	12930	0
236	20231110	160000	453764450	12930	12930	12930	12930	0
237	20231110	155900	453764450	12930	12930	12930	12930	0
238	20231110	155800	453764450	12930	12930	12930	12930	0
239	20231110	155700	453764450	12930	12930	12930	12930	0
240	20231110	155600	453764450	12930	12930	12930	12930	0
241	20231110	155500	453764450	12930	12930	12930	12930	0
242	20231110	155400	453764450	12930	12930	12930	12930	511
243	20231110	155300	453764450	12930	12930	12930	12930	0
244	20231110	155200	453764450	12930	12930	12930	12930	0
245	20231110	155100	453764450	12930	12930	12930	12930	0
246	20231110	155000	453764450	12930	12930	12930	12930	0
247	20231110	154900	453764450	12930	12930	12930	12930	0
248	20231110	154800	453764450	12930	12930	12930	12930	0
249	20231110	154700	453764450	12930	12930	12930	12930	0
250	20231110	154600	453764450	12930	12930	12930	12930	0
251	20231110	154500	453764450	12930	12930	12930	12930	0
252	20231110	154400	453764450	12930	12930	12930	12930	0
253	20231110	154300	453764450	12930	12930	12930	12930	0
254	20231110	154200	453764450	12930	12930	12930	12930	0
255	20231110	154100	453764450	12930	12930	12930	12930	0
256	20231110	154000	453764450	12930	12930	12930	12930	0
257	20231110	153900	453764450	12930	12930	12930	12930	0
258	20231110	153800	453764450	12930	12930	12930	12930	0
259	20231110	153700	453764450	12930	12930	12930	12930	0
260	20231110	153600	453764450	12930	12930	12930	12930	0
261	20231110	153500	453764450	12930	12930	12930	12930	0
262	20231110	153400	453764450	12930	12930	12930	12930	0
263	20231110	153300	453764450	12930	12930	12930	12930	0
264	20231110	153200	453764450	12930	12930	12930	12930	0
265	20231110	153100	453764450	12930	12930	12930	12930	0
266	20231110	153000	453764450	12930	12930	12930	12930	511
267	20231110	152900	447157220	12930	12930	12930	12930	0
268	20231110	152800	447157220	12930	12930	12930	12930	0
269	20231110	152700	447157220	12930	12930	12930	12930	0
270	20231110	152600	447157220	12930	12930	12930	12930	0
271	20231110	152500	447157220	12930	12930	12930	12930	0
272	20231110	152400	447157220	12930	12930	12930	12930	0
273	20231110	152300	447157220	12930	12930	12930	12930	0
274	20231110	152200	447157220	12930	12930	12930	12930	0
275	20231110	152100	447157220	12930	12930	12930	12930	0
276	20231110	152000	447157220	12930	12930	12930	12930	0
277	20231110	151900	447157220	12930	12930	12930	12930	54
278	20231110	151800	446459000	12900	12900	12900	12900	0
279	20231110	151700	446459000	12900	12900	12900	12900	0
280	20231110	151600	446459000	12900	12900	12900	12900	92
281	20231110	151500	445272200	12900	12900	12900	12900	2
282	20231110	151400	445246400	12900	12900	12900	12900	0
283	20231110	151300	445246400	12900	12900	12900	12900	50
284	20231110	151200	444601400	12900	12900	12900	12900	0
285	20231110	151100	444601400	12900	12900	12900	12900	0
286	20231110	151000	444601400	12900	12900	12900	12900	0
287	20231110	150900	444601400	12900	12900	12900	12900	71
288	20231110	150800	443685500	12930	12930	12930	12930	0
289	20231110	150700	443685500	12930	12930	12930	12930	0
290	20231110	150600	443685500	12930	12930	12930	12930	0
291	20231110	150500	443685500	12930	12930	12930	12930	0
292	20231110	150400	443685500	12930	12930	12930	12930	0
293	20231110	150300	443685500	12930	12930	12930	12930	0
294	20231110	150200	443685500	12930	12930	12930	12930	0
295	20231110	150100	443685500	12930	12930	12930	12930	15
296	20231110	150000	443491550	12930	12900	12930	12900	18
297	20231110	145900	443259290	12900	12900	12900	12900	5
298	20231110	145800	443194790	12900	12900	12900	12900	0
299	20231110	145700	443194790	12900	12900	12900	12900	4
300	20231110	145600	443143190	12920	12930	12930	12920	116
301	20231110	145500	441643470	12900	12900	12900	12900	0
302	20231110	145400	441643470	12900	12900	12900	12900	4
303	20231110	145300	441591870	12900	12900	12900	12900	98
304	20231110	145200	440327670	12900	12900	12900	12900	33
305	20231110	145100	439901970	12900	12900	12900	12900	800
306	20231110	145000	429581970	12900	12900	12900	12900	0
307	20231110	144900	429581970	12900	12900	12900	12900	19
308	20231110	144800	429336870	12900	12900	12900	12900	0
309	20231110	144700	429336870	12900	12900	12900	12900	6
310	20231110	144600	429259470	12940	12940	12940	12940	103
311	20231110	144500	427926650	12940	12940	12940	12940	16
312	20231110	144400	427719610	12940	12940	12940	12940	3
313	20231110	144300	427680790	12950	12950	12950	12950	0
314	20231110	144200	427680790	12950	12930	12950	12900	130
315	20231110	144100	425998450	12920	12900	12920	12900	1646
316	20231110	144000	404734590	12900	12900	12900	12900	28
317	20231110	143900	404373390	12900	12900	12900	12890	160
318	20231110	143800	402309730	12900	12900	12900	12900	486
319	20231110	143700	396040330	12900	12900	12900	12900	55
320	20231110	143600	395330830	12900	12900	12900	12900	0
321	20231110	143500	395330830	12900	12900	12900	12900	16
322	20231110	143400	395124430	12900	12900	12900	12900	4
323	20231110	143300	395072830	12910	12910	12910	12910	0
324	20231110	143200	395072830	12910	12910	12910	12900	401
325	20231110	143100	389898140	12910	12910	12910	12910	22
326	20231110	143000	389614120	12910	12890	12910	12890	81
327	20231110	142900	388569130	12830	12900	12900	12830	134
328	20231110	142800	386840810	12890	12880	12890	12880	130
329	20231110	142700	385166310	12810	12880	12890	12800	253
330	20231110	142600	381913120	12810	12810	12810	12810	0
331	20231110	142500	381913120	12810	12810	12810	12810	0
332	20231110	142400	381913120	12810	12810	12810	12810	3
333	20231110	142300	381874690	12890	12900	12900	12890	82
334	20231110	142200	380817370	12820	12820	12820	12820	5
335	20231110	142100	380753270	12940	12890	12940	12890	69
336	20231110	142000	379861910	12870	12760	12870	12760	2287
337	20231110	141900	350436010	12760	12760	12760	12760	4
338	20231110	141800	350384970	12830	12830	12830	12830	16
339	20231110	141700	350179690	12760	12760	12760	12760	7
340	20231110	141600	350090370	12760	12760	12760	12760	38
341	20231110	141500	349605490	12760	12760	12760	12760	0
342	20231110	141400	349605490	12760	12850	12850	12760	122
343	20231110	141300	348037970	12850	12820	12850	12820	441
344	20231110	141200	342373400	12750	12740	12850	12740	2557
345	20231110	141100	309731540	12830	12710	12830	12710	1442
346	20231110	141000	291363880	12800	12710	12800	12700	1507
347	20231110	140900	272172580	12710	12710	12710	12710	5
348	20231110	140800	272109030	12800	12800	12800	12800	1
349	20231110	140700	272096230	12790	12790	12790	12790	1
350	20231110	140600	272083440	12710	12780	12780	12710	694
351	20231110	140500	263214470	12770	12710	12770	12710	257
352	20231110	140400	259933540	12710	12710	12710	12710	3
353	20231110	140300	259895410	12710	12710	12710	12710	400
354	20231110	140200	254811410	12700	12720	12720	12700	617
355	20231110	140100	246969370	12720	12760	12760	12720	95
356	20231110	140000	245757410	12750	12750	12750	12750	0
357	20231110	135900	245757410	12750	12700	12750	12700	54
358	20231110	135800	245069010	12700	12700	12700	12700	16
359	20231110	135700	244865810	12700	12700	12700	12700	0
360	20231110	135600	244865810	12700	12700	12700	12700	5
361	20231110	135500	244802310	12700	12700	12700	12700	0
362	20231110	135400	244802310	12700	12730	12730	12700	56
363	20231110	135300	244090030	12730	12730	12730	12730	20
364	20231110	135200	243835430	12700	12700	12700	12700	0
365	20231110	135100	243835430	12700	12720	12730	12700	64
366	20231110	135000	243020990	12720	12710	12720	12710	107
367	20231110	134900	241661010	12700	12670	12700	12670	940
368	20231110	134800	229731790	12670	12670	12670	12670	0
369	20231110	134700	229731790	12670	12670	12670	12670	16
370	20231110	134600	229529070	12670	12670	12670	12670	5
371	20231110	134500	229465720	12680	12680	12680	12680	0
372	20231110	134400	229465720	12680	12690	12690	12670	280
373	20231110	134300	225915080	12700	12690	12700	12690	18
374	20231110	134200	225686650	12690	12690	12690	12690	0
375	20231110	134100	225686650	12690	12690	12690	12690	6
376	20231110	134000	225610510	12700	12690	12700	12690	17
377	20231110	133900	225394770	12690	12690	12690	12690	3
378	20231110	133800	225356700	12700	12700	12700	12700	1
379	20231110	133700	225344000	12690	12690	12690	12690	0
380	20231110	133600	225344000	12690	12700	12700	12690	21
381	20231110	133500	225077500	12700	12700	12700	12700	0
382	20231110	133400	225077500	12700	12690	12700	12690	26
383	20231110	133300	224747350	12690	12690	12690	12690	16
384	20231110	133200	224544310	12700	12700	12700	12700	2
385	20231110	133100	224518910	12700	12700	12700	12680	7
386	20231110	133000	224430110	12680	12680	12680	12680	0
387	20231110	132900	224430110	12680	12680	12680	12680	20
388	20231110	132800	224176510	12680	12680	12680	12680	0
389	20231110	132700	224176510	12680	12680	12680	12680	0
390	20231110	132600	224176510	12680	12680	12680	12680	59
391	20231110	132500	223428390	12690	12680	12690	12680	105
392	20231110	132400	222096490	12690	12680	12700	12680	10
393	20231110	132300	221969630	12730	12730	12730	12730	0
394	20231110	132200	221969630	12730	12730	12730	12730	1
395	20231110	132100	221956900	12680	12680	12680	12680	22
396	20231110	132000	221677940	12680	12680	12680	12680	55
397	20231110	131900	220980540	12680	12660	12690	12660	59
398	20231110	131800	220232530	12660	12660	12660	12660	2
399	20231110	131700	220207210	12690	12690	12690	12690	0
400	20231110	131600	220207210	12690	12650	12690	12650	6
401	20231110	131500	220131270	12650	12660	12660	12650	16
402	20231110	131400	219928740	12660	12660	12660	12660	16
403	20231110	131300	219726180	12660	12660	12660	12660	4
404	20231110	131200	219675540	12660	12660	12660	12660	0
405	20231110	131100	219675540	12660	12660	12660	12660	5
406	20231110	131000	219612240	12760	12760	12760	12760	0
407	20231110	130900	219612240	12760	12760	12760	12760	0
408	20231110	130800	219612240	12760	12650	12760	12650	4
409	20231110	130700	219561530	12670	12650	12670	12650	328
410	20231110	130600	215406090	12650	12650	12650	12650	4
411	20231110	130500	215355490	12670	12670	12670	12670	1
412	20231110	130400	215342820	12650	12650	12650	12650	59
413	20231110	130300	214596470	12650	12650	12650	12650	25
414	20231110	130200	214280220	12650	12650	12650	12650	0
415	20231110	130100	214280220	12650	12650	12650	12650	6
416	20231110	130000	214204320	12650	12650	12650	12650	16
417	20231110	125900	214001920	12650	12650	12650	12650	0
418	20231110	125800	214001920	12650	12650	12650	12650	3
419	20231110	125700	213963970	12650	12650	12650	12650	0
420	20231110	125600	213963970	12650	12650	12650	12650	21
421	20231110	125500	213698320	12670	12670	12670	12670	0
422	20231110	125400	213698320	12670	12650	12670	12650	210
423	20231110	125300	211041620	12650	12650	12650	12650	3
424	20231110	125200	211003670	12650	12650	12650	12650	16
425	20231110	125100	210801270	12650	12650	12650	12650	4
426	20231110	125000	210750670	12650	12650	12650	12650	0
427	20231110	124900	210750670	12650	12650	12650	12650	16
428	20231110	124800	210548270	12650	12650	12650	12650	5
429	20231110	124700	210485020	12650	12650	12650	12650	0
430	20231110	124600	210485020	12650	12650	12650	12650	7
431	20231110	124500	210396470	12650	12650	12650	12650	16
432	20231110	124400	210194070	12650	12650	12650	12650	0
433	20231110	124300	210194070	12650	12650	12650	12650	2
434	20231110	124200	210168770	12650	12650	12650	12650	16
435	20231110	124100	209966370	12650	12650	12650	12650	6
436	20231110	124000	209890470	12650	12650	12650	12650	5
437	20231110	123900	209827220	12670	12610	12670	12610	8
438	20231110	123800	209726280	12610	12610	12610	12610	11
439	20231110	123700	209587570	12620	12620	12620	12620	163
440	20231110	123600	207530510	12600	12600	12600	12600	5
441	20231110	123500	207467510	12620	12600	12620	12600	17
442	20231110	123400	207253290	12610	12590	12610	12590	21
443	20231110	123300	206988520	12600	12600	12600	12590	3
444	20231110	123200	206950730	12600	12600	12600	12600	1
445	20231110	123100	206938130	12600	12600	12600	12600	15
446	20231110	123000	206749130	12610	12600	12610	12590	66
447	20231110	122900	205918160	12590	12600	12600	12590	260
448	20231110	122800	202644610	12610	12620	12620	12610	2
449	20231110	122700	202619380	12670	12670	12670	12670	0
450	20231110	122600	202619380	12670	12670	12670	12670	1
451	20231110	122500	202606710	12590	12590	12590	12590	7
452	20231110	122400	202518580	12600	12630	12630	12600	1979
453	20231110	122300	177568540	12630	12630	12640	12620	155
454	20231110	122200	175610370	12630	12630	12630	12630	56
455	20231110	122100	174903090	12740	12740	12740	12740	9
456	20231110	122000	174788430	12640	12660	12680	12630	623
457	20231110	121900	166906250	12670	12670	12670	12670	4
458	20231110	121800	166855570	12670	12680	12680	12670	2
459	20231110	121700	166830220	12660	12660	12660	12660	125
460	20231110	121600	165247720	12660	12670	12670	12660	920
461	20231110	121500	153599320	12680	12700	12700	12680	3
462	20231110	121400	153561250	12680	12700	12700	12680	1166
463	20231110	121300	138771060	12690	12690	12690	12690	86
464	20231110	121200	137679720	12690	12690	12690	12690	0
465	20231110	121100	137679720	12690	12690	12690	12690	0
466	20231110	121000	137679720	12690	12710	12710	12690	2087
467	20231110	120900	111174520	12710	12710	12710	12710	75
468	20231110	120800	110221270	12700	12700	12700	12700	5
469	20231110	120700	110157770	12710	12710	12710	12710	15
470	20231110	120600	109967120	12700	12700	12700	12700	15
471	20231110	120500	109776620	12710	12710	12710	12710	6
472	20231110	120400	109700360	12710	12710	12710	12710	79
473	20231110	120300	108696270	12710	12710	12710	12710	3
474	20231110	120200	108658140	12710	12710	12710	12710	16
475	20231110	120100	108454780	12720	12720	12720	12720	36
476	20231110	120000	107996860	12720	12730	12730	12720	8
477	20231110	115900	107895080	12770	12770	12770	12770	0
478	20231110	115800	107895080	12770	12730	12770	12730	5
479	20231110	115700	107831390	12770	12770	12770	12770	9
480	20231110	115600	107716460	12770	12770	12770	12770	2
481	20231110	115500	107690920	12770	12730	12770	12730	47
482	20231110	115400	107091650	12740	12740	12740	12740	218
483	20231110	115300	104314330	12770	12740	12770	12740	3
484	20231110	115200	104276080	12770	12770	12770	12770	0
485	20231110	115100	104276080	12770	12740	12770	12740	17
486	20231110	115000	104059470	12740	12740	12740	12740	5
487	20231110	114900	103995770	12770	12770	12770	12770	0
488	20231110	114800	103995770	12770	12740	12770	12740	77
489	20231110	114700	103014740	12740	12740	12740	12740	5
490	20231110	114600	102951040	12750	12750	12750	12750	1085
491	20231110	114500	89117290	12750	12750	12750	12750	452
492	20231110	114400	83354290	12760	12760	12760	12760	718
493	20231110	114300	74192610	12770	12760	12770	12760	13
494	20231110	114200	74026630	12760	12760	12760	12760	0
495	20231110	114100	74026630	12760	12760	12760	12760	0
496	20231110	114000	74026630	12760	12760	12760	12760	20
497	20231110	113900	73771430	12770	12770	12770	12770	1
498	20231110	113800	73758660	12760	12760	12760	12760	0
499	20231110	113700	73758660	12760	12760	12760	12760	4
500	20231110	113600	73707620	12760	12760	12760	12760	16
501	20231110	113500	73503460	12760	12760	12760	12760	5
502	20231110	113400	73439660	12760	12760	12760	12760	0
503	20231110	113300	73439660	12760	12760	12760	12760	16
504	20231110	113200	73235500	12760	12770	12770	12760	9
505	20231110	113100	73120600	12760	12760	12760	12760	0
506	20231110	113000	73120600	12760	12760	12760	12760	22
507	20231110	112900	72839880	12760	12770	12770	12760	79
508	20231110	112800	71831810	12770	12770	12770	12770	2
509	20231110	112700	71806270	12770	12770	12770	12770	7
510	20231110	112600	71716880	12760	12760	12760	12760	16
511	20231110	112500	71512720	12760	12760	12760	12760	5
512	20231110	112400	71448920	12760	12760	12760	12760	0
513	20231110	112300	71448920	12760	12760	12760	12760	0
514	20231110	112200	71448920	12760	12760	12760	12760	19
515	20231110	112100	71206480	12770	12770	12770	12770	3
516	20231110	112000	71168170	12770	12770	12770	12770	1
517	20231110	111900	71155400	12760	12760	12760	12760	0
518	20231110	111800	71155400	12760	12770	12770	12760	17
519	20231110	111700	70938470	12760	12760	12760	12760	4
520	20231110	111600	70887430	12780	12780	12780	12780	1
521	20231110	111500	70874650	12760	12770	12770	12760	23
522	20231110	111400	70581110	12770	12770	12770	12770	0
523	20231110	111300	70581110	12770	12770	12770	12770	0
524	20231110	111200	70581110	12770	12770	12770	12770	2
525	20231110	111100	70555570	12770	12760	12770	12760	18
526	20231110	111000	70325870	12760	12760	12760	12760	5
527	20231110	110900	70262070	12760	12760	12760	12760	0
528	20231110	110800	70262070	12760	12760	12760	12760	0
529	20231110	110700	70262070	12760	12760	12760	12760	19
530	20231110	110600	70019630	12760	12760	12760	12760	0
531	20231110	110500	70019630	12760	12760	12760	12760	21
532	20231110	110400	69751670	12780	12780	12780	12780	5
533	20231110	110300	69687770	12780	12780	12780	12780	0
534	20231110	110200	69687770	12780	12760	12780	12760	5
535	20231110	110100	69623950	12760	12770	12770	12760	16
536	20231110	110000	69419780	12780	12770	12780	12770	354
537	20231110	105900	64895700	12780	12780	12780	12780	1
538	20231110	105800	64882920	12770	12770	12770	12770	0
539	20231110	105700	64882920	12770	12770	12770	12770	20
540	20231110	105600	64627520	12770	12770	12770	12770	0
541	20231110	105500	64627520	12770	12770	12770	12770	5
542	20231110	105400	64563670	12770	12770	12770	12770	52
543	20231110	105300	63899630	12770	12770	12770	12770	918
544	20231110	105200	52176770	12770	12760	12770	12760	4
545	20231110	105100	52125720	12770	12760	12770	12760	3
546	20231110	105000	52087420	12760	12760	12760	12760	16
547	20231110	104900	51883260	12760	12770	12770	12760	56
548	20231110	104800	51168200	12770	12770	12770	12770	0
549	20231110	104700	51168200	12770	12770	12770	12770	1
550	20231110	104600	51155430	12760	12770	12770	12760	16
551	20231110	104500	50951260	12760	12760	12760	12760	0
552	20231110	104400	50951260	12760	12760	12760	12760	6
553	20231110	104300	50874700	12770	12770	12770	12770	2
554	20231110	104200	50849160	12760	12780	12780	12760	19
555	20231110	104100	50606700	12760	12760	12760	12760	0
556	20231110	104000	50606700	12760	12760	12760	12760	0
557	20231110	103900	50606700	12760	12770	12770	12760	21
558	20231110	103800	50338730	12760	12760	12760	12760	0
559	20231110	103700	50338730	12760	12760	12760	12760	4
560	20231110	103600	50287690	12780	12780	12780	12780	1
561	20231110	103500	50274910	12760	12760	12760	12760	16
562	20231110	103400	50070750	12760	12760	12760	12760	5
563	20231110	103300	50006950	12770	12780	12780	12770	3
564	20231110	103200	49968630	12770	12770	12770	12770	19
565	20231110	103100	49726000	12780	12780	12780	12780	0
566	20231110	103000	49726000	12780	12780	12780	12780	1
567	20231110	102900	49713220	12770	12770	12770	12770	4
568	20231110	102800	49662140	12770	12770	12770	12770	16
569	20231110	102700	49457820	12770	12770	12770	12770	4
570	20231110	102600	49406740	12780	12780	12780	12780	1
571	20231110	102500	49393960	12770	12770	12770	12770	16
572	20231110	102400	49189640	12770	12780	12780	12770	5
573	20231110	102300	49125780	12770	12770	12770	12770	0
574	20231110	102200	49125780	12770	12770	12770	12770	3
575	20231110	102100	49087470	12770	12760	12770	12760	21
576	20231110	102000	48819460	12770	12770	12770	12770	0
577	20231110	101900	48819460	12770	12770	12770	12770	0
578	20231110	101800	48819460	12770	12770	12770	12770	1
579	20231110	101700	48806690	12760	12760	12760	12760	25
580	20231110	101600	48487690	12770	12770	12770	12770	0
581	20231110	101500	48487690	12770	12770	12770	12770	0
582	20231110	101400	48487690	12770	12770	12770	12770	37
583	20231110	101300	48015200	12780	12780	12780	12780	0
584	20231110	101200	48015200	12780	12780	12780	12780	1
585	20231110	101100	48002420	12770	12770	12770	12770	0
586	20231110	101000	48002420	12770	12770	12770	12770	16
587	20231110	100900	47798100	12770	12770	12770	12770	0
588	20231110	100800	47798100	12770	12770	12770	12770	0
589	20231110	100700	47798100	12770	12770	12770	12770	14
590	20231110	100600	47619320	12780	12780	12780	12780	2
591	20231110	100500	47593760	12790	12790	12790	12790	0
592	20231110	100400	47593760	12790	12780	12790	12780	2
593	20231110	100300	47568190	12770	12770	12790	12770	22
594	20231110	100200	47287230	12790	12790	12790	12790	0
595	20231110	100100	47287230	12790	12790	12790	12790	0
596	20231110	100000	47287230	12790	12780	12790	12770	17
597	20231110	095900	47070110	12790	12790	12790	12790	0
598	20231110	095800	47070110	12790	12790	12790	12790	1
599	20231110	095700	47057320	12790	12780	12790	12780	22
600	20231110	095600	46776060	12770	12760	12770	12760	17
601	20231110	095500	46559130	12770	12770	12770	12770	0
602	20231110	095400	46559130	12770	12770	12770	12770	0
603	20231110	095300	46559130	12770	12770	12770	12770	1
604	20231110	095200	46546360	12760	12770	12770	12760	21
605	20231110	095100	46278350	12770	12770	12770	12770	90
606	20231110	095000	45129050	12770	12770	12770	12770	1
607	20231110	094900	45116280	12770	12770	12770	12770	1
608	20231110	094800	45103510	12760	12770	12770	12760	36
609	20231110	094700	44643950	12770	12770	12770	12770	30
610	20231110	094600	44260850	12770	12770	12770	12770	0
611	20231110	094500	44260850	12770	12770	12770	12770	16
612	20231110	094400	44056530	12800	12800	12800	12800	1
613	20231110	094300	44043730	12780	12780	12780	12780	0
614	20231110	094200	44043730	12780	12780	12780	12780	238
615	20231110	094100	41002090	12800	12800	12800	12800	0
616	20231110	094000	41002090	12800	12800	12800	12800	1
617	20231110	093900	40989290	12840	12840	12840	12840	0
618	20231110	093800	40989290	12840	12780	12840	12780	4
619	20231110	093700	40937990	12790	12790	12790	12790	15
620	20231110	093600	40746140	12790	12790	12790	12790	1
621	20231110	093500	40733350	12840	12810	12840	12810	54
622	20231110	093400	40041580	12800	12820	12820	12800	531
623	20231110	093300	33242790	12840	12840	12840	12840	1
624	20231110	093200	33229950	12840	12840	12840	12840	1
625	20231110	093100	33217110	12840	12840	12840	12840	0
626	20231110	093000	33217110	12840	12820	12840	12810	17
627	20231110	092900	32999300	12810	12810	12810	12810	5
628	20231110	092800	32935250	12810	12810	12810	12810	0
629	20231110	092700	32935250	12810	12810	12810	12810	1
630	20231110	092600	32922440	12800	12800	12800	12800	87
631	20231110	092500	31808840	12800	12800	12800	12800	0
632	20231110	092400	31808840	12800	12780	12800	12780	143
633	20231110	092300	29978680	12800	12800	12800	12800	4
634	20231110	092200	29927480	12840	12840	12840	12840	0
635	20231110	092100	29927480	12840	12840	12840	12840	1
636	20231110	092000	29914640	12690	12710	12710	12690	294
637	20231110	091900	26178150	12720	12750	12750	12720	31
638	20231110	091800	25783070	12760	12760	12760	12760	9
639	20231110	091700	25668230	12840	12840	12840	12840	0
640	20231110	091600	25668230	12840	12840	12840	12840	0
641	20231110	091500	25668230	12840	12770	12840	12770	4
642	20231110	091400	25617080	12750	12750	12750	12750	13
643	20231110	091300	25451330	12750	12770	12770	12720	152
644	20231110	091200	23515750	12780	12790	12790	12780	31
645	20231110	091100	23119470	12810	12810	12810	12810	0
646	20231110	091000	23119470	12810	12800	12810	12800	409
647	20231110	090900	17880310	12800	12810	12810	12800	46
648	20231110	090800	17291350	12810	12810	12860	12810	309
649	20231110	090700	13333010	12820	12830	12830	12820	8
650	20231110	090600	13230420	12840	12850	12850	12840	3
651	20231110	090500	13191890	12870	12870	12870	12870	0
652	20231110	090400	13191890	12870	12870	12870	12870	10
653	20231110	090300	13063190	12870	12870	12870	12870	0
654	20231110	090200	13063190	12870	12870	12870	12870	0
655	20231110	090100	13063190	12870	12870	12870	12850	5
656	20231110	090000	12998880	12960	12960	12960	12960	1003