KissMeData/036890/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191800	649758410	9580	9580	9580	9580	2373
3	20231110	191700	649758410	9580	9580	9580	9580	0
4	20231110	191600	649758410	9580	9580	9580	9580	0
5	20231110	191500	649758410	9580	9580	9580	9580	0
6	20231110	191400	649758410	9580	9580	9580	9580	0
7	20231110	191300	649758410	9580	9580	9580	9580	0
8	20231110	191200	649758410	9580	9580	9580	9580	0
9	20231110	191100	649758410	9580	9580	9580	9580	0
10	20231110	191000	649758410	9580	9580	9580	9580	0
11	20231110	190900	649758410	9580	9580	9580	9580	0
12	20231110	190800	649758410	9580	9580	9580	9580	0
13	20231110	190700	649758410	9580	9580	9580	9580	0
14	20231110	190600	649758410	9580	9580	9580	9580	0
15	20231110	190500	649758410	9580	9580	9580	9580	0
16	20231110	190400	649758410	9580	9580	9580	9580	0
17	20231110	190300	649758410	9580	9580	9580	9580	0
18	20231110	190200	649758410	9580	9580	9580	9580	0
19	20231110	190100	649758410	9580	9580	9580	9580	0
20	20231110	190000	649758410	9580	9580	9580	9580	0
21	20231110	185900	649758410	9580	9580	9580	9580	0
22	20231110	185800	649758410	9580	9580	9580	9580	0
23	20231110	185700	649758410	9580	9580	9580	9580	0
24	20231110	185600	649758410	9580	9580	9580	9580	0
25	20231110	185500	649758410	9580	9580	9580	9580	0
26	20231110	185400	649758410	9580	9580	9580	9580	0
27	20231110	185300	649758410	9580	9580	9580	9580	0
28	20231110	185200	649758410	9580	9580	9580	9580	0
29	20231110	185100	649758410	9580	9580	9580	9580	0
30	20231110	185000	649758410	9580	9580	9580	9580	0
31	20231110	184900	649758410	9580	9580	9580	9580	0
32	20231110	184800	649758410	9580	9580	9580	9580	2373
33	20231110	184700	649758410	9580	9580	9580	9580	0
34	20231110	184600	649758410	9580	9580	9580	9580	0
35	20231110	184500	649758410	9580	9580	9580	9580	0
36	20231110	184400	649758410	9580	9580	9580	9580	0
37	20231110	184300	649758410	9580	9580	9580	9580	0
38	20231110	184200	649758410	9580	9580	9580	9580	0
39	20231110	184100	649758410	9580	9580	9580	9580	0
40	20231110	184000	649758410	9580	9580	9580	9580	0
41	20231110	183900	649758410	9580	9580	9580	9580	0
42	20231110	183800	649758410	9580	9580	9580	9580	0
43	20231110	183700	649758410	9580	9580	9580	9580	0
44	20231110	183600	649758410	9580	9580	9580	9580	0
45	20231110	183500	649758410	9580	9580	9580	9580	0
46	20231110	183400	649758410	9580	9580	9580	9580	0
47	20231110	183300	649758410	9580	9580	9580	9580	0
48	20231110	183200	649758410	9580	9580	9580	9580	0
49	20231110	183100	649758410	9580	9580	9580	9580	0
50	20231110	183000	649758410	9580	9580	9580	9580	0
51	20231110	182900	649758410	9580	9580	9580	9580	0
52	20231110	182800	649758410	9580	9580	9580	9580	0
53	20231110	182700	649758410	9580	9580	9580	9580	0
54	20231110	182600	649758410	9580	9580	9580	9580	0
55	20231110	182500	649758410	9580	9580	9580	9580	0
56	20231110	182400	649758410	9580	9580	9580	9580	0
57	20231110	182300	649758410	9580	9580	9580	9580	0
58	20231110	182200	649758410	9580	9580	9580	9580	0
59	20231110	182100	649758410	9580	9580	9580	9580	0
60	20231110	182000	649758410	9580	9580	9580	9580	0
61	20231110	181900	649758410	9580	9580	9580	9580	0
62	20231110	181800	649758410	9580	9580	9580	9580	2373
63	20231110	181700	649758410	9580	9580	9580	9580	0
64	20231110	181600	649758410	9580	9580	9580	9580	0
65	20231110	181500	649758410	9580	9580	9580	9580	0
66	20231110	181400	649758410	9580	9580	9580	9580	0
67	20231110	181300	649758410	9580	9580	9580	9580	0
68	20231110	181200	649758410	9580	9580	9580	9580	0
69	20231110	181100	649758410	9580	9580	9580	9580	0
70	20231110	181000	649758410	9580	9580	9580	9580	0
71	20231110	180900	649758410	9580	9580	9580	9580	0
72	20231110	180800	649758410	9580	9580	9580	9580	0
73	20231110	180700	649758410	9580	9580	9580	9580	0
74	20231110	180600	649758410	9580	9580	9580	9580	0
75	20231110	180500	649758410	9580	9580	9580	9580	0
76	20231110	180400	649758410	9580	9580	9580	9580	0
77	20231110	180300	649758410	9580	9580	9580	9580	0
78	20231110	180200	649758410	9580	9580	9580	9580	0
79	20231110	180100	649758410	9580	9580	9580	9580	0
80	20231110	180000	649758410	9580	9580	9580	9580	0
81	20231110	175900	649758410	9580	9580	9580	9580	0
82	20231110	175800	649758410	9580	9580	9580	9580	0
83	20231110	175700	649758410	9580	9580	9580	9580	0
84	20231110	175600	649758410	9580	9580	9580	9580	0
85	20231110	175500	649758410	9580	9580	9580	9580	0
86	20231110	175400	649758410	9580	9580	9580	9580	0
87	20231110	175300	649758410	9580	9580	9580	9580	0
88	20231110	175200	649758410	9580	9580	9580	9580	0
89	20231110	175100	649758410	9580	9580	9580	9580	0
90	20231110	175000	649758410	9580	9580	9580	9580	0
91	20231110	174900	649758410	9580	9580	9580	9580	0
92	20231110	174800	649758410	9580	9580	9580	9580	2373
93	20231110	174700	649758410	9580	9580	9580	9580	0
94	20231110	174600	649758410	9580	9580	9580	9580	0
95	20231110	174500	649758410	9580	9580	9580	9580	0
96	20231110	174400	649758410	9580	9580	9580	9580	0
97	20231110	174300	649758410	9580	9580	9580	9580	0
98	20231110	174200	649758410	9580	9580	9580	9580	0
99	20231110	174100	649758410	9580	9580	9580	9580	0
100	20231110	174000	649758410	9580	9580	9580	9580	0
101	20231110	173900	649758410	9580	9580	9580	9580	0
102	20231110	173800	649758410	9580	9580	9580	9580	0
103	20231110	173700	649758410	9580	9580	9580	9580	0
104	20231110	173600	649758410	9580	9580	9580	9580	0
105	20231110	173500	649758410	9580	9580	9580	9580	0
106	20231110	173400	649758410	9580	9580	9580	9580	0
107	20231110	173300	649758410	9580	9580	9580	9580	0
108	20231110	173200	649758410	9580	9580	9580	9580	0
109	20231110	173100	649758410	9580	9580	9580	9580	0
110	20231110	173000	649758410	9580	9580	9580	9580	0
111	20231110	172900	649758410	9580	9580	9580	9580	0
112	20231110	172800	649758410	9580	9580	9580	9580	0
113	20231110	172700	649758410	9580	9580	9580	9580	0
114	20231110	172600	649758410	9580	9580	9580	9580	0
115	20231110	172500	649758410	9580	9580	9580	9580	0
116	20231110	172400	649758410	9580	9580	9580	9580	0
117	20231110	172300	649758410	9580	9580	9580	9580	0
118	20231110	172200	649758410	9580	9580	9580	9580	0
119	20231110	172100	649758410	9580	9580	9580	9580	0
120	20231110	172000	649758410	9580	9580	9580	9580	0
121	20231110	171900	649758410	9580	9580	9580	9580	0
122	20231110	171800	649758410	9580	9580	9580	9580	2373
123	20231110	171700	649758410	9580	9580	9580	9580	0
124	20231110	171600	649758410	9580	9580	9580	9580	0
125	20231110	171500	649758410	9580	9580	9580	9580	0
126	20231110	171400	649758410	9580	9580	9580	9580	0
127	20231110	171300	649758410	9580	9580	9580	9580	0
128	20231110	171200	649758410	9580	9580	9580	9580	0
129	20231110	171100	649758410	9580	9580	9580	9580	0
130	20231110	171000	649758410	9580	9580	9580	9580	0
131	20231110	170900	649758410	9580	9580	9580	9580	0
132	20231110	170800	649758410	9580	9580	9580	9580	0
133	20231110	170700	649758410	9580	9580	9580	9580	0
134	20231110	170600	649758410	9580	9580	9580	9580	0
135	20231110	170500	649758410	9580	9580	9580	9580	0
136	20231110	170400	649758410	9580	9580	9580	9580	0
137	20231110	170300	649758410	9580	9580	9580	9580	0
138	20231110	170200	649758410	9580	9580	9580	9580	0
139	20231110	170100	649758410	9580	9580	9580	9580	0
140	20231110	170000	649758410	9580	9580	9580	9580	0
141	20231110	165900	649758410	9580	9580	9580	9580	0
142	20231110	165800	649758410	9580	9580	9580	9580	0
143	20231110	165700	649758410	9580	9580	9580	9580	0
144	20231110	165600	649758410	9580	9580	9580	9580	0
145	20231110	165500	649758410	9580	9580	9580	9580	0
146	20231110	165400	649758410	9580	9580	9580	9580	0
147	20231110	165300	649758410	9580	9580	9580	9580	0
148	20231110	165200	649758410	9580	9580	9580	9580	0
149	20231110	165100	649758410	9580	9580	9580	9580	0
150	20231110	165000	649758410	9580	9580	9580	9580	0
151	20231110	164900	649758410	9580	9580	9580	9580	0
152	20231110	164800	649758410	9580	9580	9580	9580	2373
153	20231110	164700	649758410	9580	9580	9580	9580	0
154	20231110	164600	649758410	9580	9580	9580	9580	0
155	20231110	164500	649758410	9580	9580	9580	9580	0
156	20231110	164400	649758410	9580	9580	9580	9580	0
157	20231110	164300	649758410	9580	9580	9580	9580	0
158	20231110	164200	649758410	9580	9580	9580	9580	0
159	20231110	164100	649758410	9580	9580	9580	9580	0
160	20231110	164000	649758410	9580	9580	9580	9580	0
161	20231110	163900	649758410	9580	9580	9580	9580	0
162	20231110	163800	649758410	9580	9580	9580	9580	0
163	20231110	163700	649758410	9580	9580	9580	9580	0
164	20231110	163600	649758410	9580	9580	9580	9580	0
165	20231110	163500	649758410	9580	9580	9580	9580	0
166	20231110	163400	649758410	9580	9580	9580	9580	0
167	20231110	163300	649758410	9580	9580	9580	9580	0
168	20231110	163200	649758410	9580	9580	9580	9580	0
169	20231110	163100	649758410	9580	9580	9580	9580	0
170	20231110	163000	649758410	9580	9580	9580	9580	0
171	20231110	162900	649758410	9580	9580	9580	9580	0
172	20231110	162800	649758410	9580	9580	9580	9580	0
173	20231110	162700	649758410	9580	9580	9580	9580	0
174	20231110	162600	649758410	9580	9580	9580	9580	0
175	20231110	162500	649758410	9580	9580	9580	9580	0
176	20231110	162400	649758410	9580	9580	9580	9580	0
177	20231110	162300	649758410	9580	9580	9580	9580	0
178	20231110	162200	649758410	9580	9580	9580	9580	0
179	20231110	162100	649758410	9580	9580	9580	9580	0
180	20231110	162000	649758410	9580	9580	9580	9580	0
181	20231110	161900	649758410	9580	9580	9580	9580	0
182	20231110	161800	649758410	9580	9580	9580	9580	2373
183	20231110	161700	649758410	9580	9580	9580	9580	0
184	20231110	161600	649758410	9580	9580	9580	9580	0
185	20231110	161500	649758410	9580	9580	9580	9580	0
186	20231110	161400	649758410	9580	9580	9580	9580	0
187	20231110	161300	649758410	9580	9580	9580	9580	0
188	20231110	161200	649758410	9580	9580	9580	9580	0
189	20231110	161100	649758410	9580	9580	9580	9580	0
190	20231110	161000	649758410	9580	9580	9580	9580	0
191	20231110	160900	649758410	9580	9580	9580	9580	0
192	20231110	160800	649758410	9580	9580	9580	9580	0
193	20231110	160700	649758410	9580	9580	9580	9580	0
194	20231110	160600	649758410	9580	9580	9580	9580	0
195	20231110	160500	649758410	9580	9580	9580	9580	0
196	20231110	160400	649758410	9580	9580	9580	9580	0
197	20231110	160300	649758410	9580	9580	9580	9580	0
198	20231110	160200	649758410	9580	9580	9580	9580	0
199	20231110	160100	649758410	9580	9580	9580	9580	0
200	20231110	160000	649758410	9580	9580	9580	9580	0
201	20231110	155900	649758410	9580	9580	9580	9580	0
202	20231110	155800	649758410	9580	9580	9580	9580	0
203	20231110	155700	649758410	9580	9580	9580	9580	0
204	20231110	155600	649758410	9580	9580	9580	9580	0
205	20231110	155500	649758410	9580	9580	9580	9580	0
206	20231110	155400	649758410	9580	9580	9580	9580	0
207	20231110	155300	649758410	9580	9580	9580	9580	0
208	20231110	155200	649758410	9580	9580	9580	9580	0
209	20231110	155100	649758410	9580	9580	9580	9580	0
210	20231110	155000	649758410	9580	9580	9580	9580	0
211	20231110	154900	649758410	9580	9580	9580	9580	0
212	20231110	154800	649758410	9580	9580	9580	9580	2373
213	20231110	154700	649758410	9580	9580	9580	9580	0
214	20231110	154600	649758410	9580	9580	9580	9580	0
215	20231110	154500	649758410	9580	9580	9580	9580	0
216	20231110	154400	649758410	9580	9580	9580	9580	0
217	20231110	154300	649758410	9580	9580	9580	9580	0
218	20231110	154200	649758410	9580	9580	9580	9580	0
219	20231110	154100	649758410	9580	9580	9580	9580	0
220	20231110	154000	649758410	9580	9580	9580	9580	0
221	20231110	153900	649758410	9580	9580	9580	9580	0
222	20231110	153800	649758410	9580	9580	9580	9580	0
223	20231110	153700	649758410	9580	9580	9580	9580	0
224	20231110	153600	649758410	9580	9580	9580	9580	0
225	20231110	153500	649758410	9580	9580	9580	9580	0
226	20231110	153400	649758410	9580	9580	9580	9580	0
227	20231110	153300	649758410	9580	9580	9580	9580	0
228	20231110	153200	649758410	9580	9580	9580	9580	0
229	20231110	153100	649758410	9580	9580	9580	9580	0
230	20231110	153000	649758410	9580	9580	9580	9580	2373
231	20231110	152900	627025070	9560	9560	9560	9560	0
232	20231110	152800	627025070	9560	9560	9560	9560	0
233	20231110	152700	627025070	9560	9560	9560	9560	0
234	20231110	152600	627025070	9560	9560	9560	9560	0
235	20231110	152500	627025070	9560	9560	9560	9560	0
236	20231110	152400	627025070	9560	9560	9560	9560	0
237	20231110	152300	627025070	9560	9560	9560	9560	0
238	20231110	152200	627025070	9560	9560	9560	9560	0
239	20231110	152100	627025070	9560	9560	9560	9560	0
240	20231110	152000	627025070	9560	9560	9560	9560	0
241	20231110	151900	627025070	9560	9560	9560	9550	113
242	20231110	151800	625945790	9560	9560	9560	9550	205
243	20231110	151700	623987490	9560	9560	9560	9560	1
244	20231110	151600	623977930	9550	9550	9550	9550	1
245	20231110	151500	623968380	9550	9550	9550	9550	70
246	20231110	151400	623299880	9550	9550	9550	9550	0
247	20231110	151300	623299880	9550	9550	9550	9540	168
248	20231110	151200	621695500	9550	9540	9550	9540	370
249	20231110	151100	618165600	9540	9540	9540	9540	53
250	20231110	151000	617659980	9540	9550	9550	9540	19
251	20231110	150900	617478540	9550	9540	9550	9540	38
252	20231110	150800	617115820	9540	9540	9550	9540	79
253	20231110	150700	616362150	9540	9540	9540	9540	500
254	20231110	150600	611592150	9540	9540	9540	9540	721
255	20231110	150500	604713810	9550	9550	9550	9550	0
256	20231110	150400	604713810	9550	9550	9550	9550	10
257	20231110	150300	604618310	9550	9550	9550	9550	474
258	20231110	150200	600091610	9550	9550	9550	9550	3
259	20231110	150100	600062960	9550	9550	9550	9550	0
260	20231110	150000	600062960	9550	9550	9550	9550	15
261	20231110	145900	599919710	9550	9550	9550	9550	0
262	20231110	145800	599919710	9550	9550	9550	9550	11
263	20231110	145700	599814660	9550	9550	9550	9550	6
264	20231110	145600	599757360	9550	9550	9550	9550	0
265	20231110	145500	599757360	9550	9550	9550	9550	0
266	20231110	145400	599757360	9550	9550	9550	9550	145
267	20231110	145300	598372610	9550	9550	9550	9550	8
268	20231110	145200	598296210	9550	9550	9550	9550	0
269	20231110	145100	598296210	9550	9550	9550	9550	5
270	20231110	145000	598248460	9550	9550	9550	9550	0
271	20231110	144900	598248460	9550	9550	9550	9550	0
272	20231110	144800	598248460	9550	9550	9550	9550	0
273	20231110	144700	598248460	9550	9550	9550	9550	0
274	20231110	144600	598248460	9550	9550	9550	9550	36
275	20231110	144500	597904660	9550	9550	9550	9550	2
276	20231110	144400	597885560	9560	9560	9560	9560	12
277	20231110	144300	597770840	9550	9550	9550	9550	100
278	20231110	144200	596815840	9550	9550	9550	9550	1
279	20231110	144100	596806290	9540	9540	9540	9540	0
280	20231110	144000	596806290	9540	9540	9540	9540	0
281	20231110	143900	596806290	9540	9540	9540	9540	0
282	20231110	143800	596806290	9540	9540	9540	9540	96
283	20231110	143700	595890450	9540	9540	9540	9540	12
284	20231110	143600	595775970	9540	9540	9540	9540	47
285	20231110	143500	595327590	9530	9550	9550	9530	1035
286	20231110	143400	585458910	9550	9550	9550	9550	45
287	20231110	143300	585029160	9550	9550	9550	9550	22
288	20231110	143200	584819060	9550	9550	9550	9550	26
289	20231110	143100	584570760	9550	9550	9550	9550	645
290	20231110	143000	578411010	9560	9570	9570	9560	560
291	20231110	142900	573057050	9570	9580	9580	9570	17
292	20231110	142800	572894340	9590	9590	9590	9590	0
293	20231110	142700	572894340	9590	9580	9590	9580	526
294	20231110	142600	567854830	9580	9560	9580	9560	248
295	20231110	142500	565481610	9580	9580	9580	9580	737
296	20231110	142400	558421150	9580	9580	9580	9580	50
297	20231110	142300	557942150	9580	9550	9580	9550	3149
298	20231110	142200	527842400	9540	9540	9550	9540	241
299	20231110	142100	525543250	9540	9540	9540	9540	1
300	20231110	142000	525533710	9540	9540	9540	9540	15
301	20231110	141900	525390610	9540	9540	9540	9540	0
302	20231110	141800	525390610	9540	9540	9540	9540	10
303	20231110	141700	525295210	9540	9540	9540	9540	10
304	20231110	141600	525199810	9540	9540	9540	9540	12
305	20231110	141500	525085330	9540	9550	9550	9540	57
306	20231110	141400	524541540	9550	9550	9550	9550	9
307	20231110	141300	524455590	9550	9550	9550	9550	10
308	20231110	141200	524360090	9540	9550	9550	9540	55
309	20231110	141100	523834980	9550	9550	9550	9550	12
310	20231110	141000	523720380	9550	9550	9550	9550	30
311	20231110	140900	523433880	9550	9550	9550	9540	155
312	20231110	140800	521954700	9550	9550	9550	9550	22
313	20231110	140700	521744600	9530	9530	9530	9530	30
314	20231110	140600	521458700	9550	9550	9550	9550	4
315	20231110	140500	521420500	9550	9540	9550	9540	34
316	20231110	140400	521096110	9540	9540	9540	9540	0
317	20231110	140300	521096110	9540	9540	9540	9540	0
318	20231110	140200	521096110	9540	9540	9540	9540	7
319	20231110	140100	521029330	9540	9540	9540	9540	0
320	20231110	140000	521029330	9540	9540	9540	9540	70
321	20231110	135900	520361530	9550	9550	9550	9550	0
322	20231110	135800	520361530	9550	9550	9550	9550	0
323	20231110	135700	520361530	9550	9550	9550	9550	0
324	20231110	135600	520361530	9550	9550	9550	9550	0
325	20231110	135500	520361530	9550	9550	9550	9550	3
326	20231110	135400	520332880	9550	9540	9550	9540	138
327	20231110	135300	519015260	9540	9540	9540	9540	53
328	20231110	135200	518509640	9550	9550	9550	9550	44
329	20231110	135100	518089440	9550	9540	9550	9540	168
330	20231110	135000	516486710	9540	9540	9540	9540	3
331	20231110	134900	516458090	9540	9540	9540	9540	5
332	20231110	134800	516410390	9530	9530	9530	9530	0
333	20231110	134700	516410390	9530	9530	9530	9530	0
334	20231110	134600	516410390	9530	9530	9530	9530	0
335	20231110	134500	516410390	9530	9530	9530	9530	0
336	20231110	134400	516410390	9530	9530	9530	9530	19
337	20231110	134300	516229320	9530	9530	9530	9530	0
338	20231110	134200	516229320	9530	9540	9540	9530	511
339	20231110	134100	511359390	9540	9540	9540	9540	15
340	20231110	134000	511216290	9540	9540	9540	9540	0
341	20231110	133900	511216290	9540	9540	9540	9540	6
342	20231110	133800	511159050	9530	9530	9530	9530	174
343	20231110	133700	509500830	9540	9540	9540	9540	60
344	20231110	133600	508928430	9540	9540	9540	9540	2
345	20231110	133500	508909350	9540	9530	9540	9530	270
346	20231110	133400	506336050	9540	9540	9540	9540	0
347	20231110	133300	506336050	9540	9540	9540	9540	1
348	20231110	133200	506326510	9540	9540	9540	9540	0
349	20231110	133100	506326510	9540	9540	9540	9540	0
350	20231110	133000	506326510	9540	9540	9540	9520	286
351	20231110	132900	503599760	9540	9540	9540	9540	30
352	20231110	132800	503313560	9540	9540	9540	9540	1
353	20231110	132700	503304020	9540	9540	9540	9540	0
354	20231110	132600	503304020	9540	9540	9540	9540	7
355	20231110	132500	503237240	9520	9520	9520	9520	0
356	20231110	132400	503237240	9520	9520	9520	9520	0
357	20231110	132300	503237240	9520	9520	9520	9520	64
358	20231110	132200	502627960	9530	9530	9530	9530	0
359	20231110	132100	502627960	9530	9530	9530	9530	1
360	20231110	132000	502618430	9530	9520	9530	9520	17
361	20231110	131900	502456580	9510	9510	9510	9510	1
362	20231110	131800	502447070	9510	9540	9540	9510	85
363	20231110	131700	501638660	9510	9530	9540	9510	2710
364	20231110	131600	475837040	9520	9530	9530	9520	2039
365	20231110	131500	456425360	9530	9540	9540	9530	1989
366	20231110	131400	437470140	9550	9550	9550	9550	3
367	20231110	131300	437441490	9520	9550	9550	9520	206
368	20231110	131200	435480200	9550	9550	9550	9550	30
369	20231110	131100	435193700	9550	9550	9550	9550	36
370	20231110	131000	434849900	9550	9530	9550	9530	364
371	20231110	130900	431380760	9530	9530	9530	9530	5
372	20231110	130800	431333110	9530	9530	9530	9530	2
373	20231110	130700	431314050	9530	9530	9530	9530	0
374	20231110	130600	431314050	9530	9520	9530	9520	67
375	20231110	130500	430675840	9530	9530	9530	9530	3
376	20231110	130400	430647250	9530	9550	9550	9530	102
377	20231110	130300	429675150	9540	9540	9540	9530	421
378	20231110	130200	425662810	9550	9550	9550	9550	0
379	20231110	130100	425662810	9550	9550	9550	9550	2
380	20231110	130000	425643710	9550	9550	9550	9550	10
381	20231110	125900	425548210	9540	9540	9540	9540	88
382	20231110	125800	424708690	9540	9530	9540	9530	1013
383	20231110	125700	415054780	9530	9530	9530	9530	2
384	20231110	125600	415035720	9530	9530	9530	9530	2
385	20231110	125500	415016660	9520	9520	9520	9520	169
386	20231110	125400	413407780	9520	9520	9520	9520	0
387	20231110	125300	413407780	9520	9520	9520	9520	1
388	20231110	125200	413398260	9520	9520	9520	9520	0
389	20231110	125100	413398260	9520	9520	9520	9520	298
390	20231110	125000	410561300	9520	9520	9520	9520	0
391	20231110	124900	410561300	9520	9520	9520	9520	100
392	20231110	124800	409609300	9520	9520	9520	9520	106
393	20231110	124700	408600180	9520	9520	9520	9520	18
394	20231110	124600	408428820	9520	9520	9520	9520	0
395	20231110	124500	408428820	9520	9520	9520	9520	6
396	20231110	124400	408371700	9510	9510	9510	9510	10
397	20231110	124300	408276600	9520	9520	9520	9520	1
398	20231110	124200	408267080	9520	9520	9520	9520	6
399	20231110	124100	408209960	9530	9530	9530	9530	3
400	20231110	124000	408181370	9530	9530	9530	9500	1005
401	20231110	123900	398633680	9530	9530	9530	9530	12
402	20231110	123800	398519320	9530	9530	9530	9530	1
403	20231110	123700	398509790	9500	9530	9530	9500	962
404	20231110	123600	389366090	9520	9520	9520	9520	2
405	20231110	123500	389347050	9530	9530	9530	9530	1
406	20231110	123400	389337520	9530	9530	9530	9530	0
407	20231110	123300	389337520	9530	9530	9530	9530	3
408	20231110	123200	389308930	9530	9530	9530	9530	102
409	20231110	123100	388336870	9530	9520	9530	9520	25
410	20231110	123000	388098850	9520	9520	9520	9520	9
411	20231110	122900	388013170	9520	9520	9520	9520	24
412	20231110	122800	387784690	9530	9520	9530	9520	45
413	20231110	122700	387356270	9530	9530	9530	9530	0
414	20231110	122600	387356270	9530	9530	9530	9530	2
415	20231110	122500	387337210	9520	9520	9520	9520	0
416	20231110	122400	387337210	9520	9520	9520	9520	0
417	20231110	122300	387337210	9520	9520	9520	9520	0
418	20231110	122200	387337210	9520	9520	9520	9520	0
419	20231110	122100	387337210	9520	9520	9520	9520	63
420	20231110	122000	386737450	9520	9520	9520	9520	5
421	20231110	121900	386689850	9520	9520	9520	9520	0
422	20231110	121800	386689850	9520	9520	9520	9520	2
423	20231110	121700	386670810	9520	9520	9520	9520	56
424	20231110	121600	386137690	9500	9500	9500	9500	0
425	20231110	121500	386137690	9500	9500	9500	9500	0
426	20231110	121400	386137690	9500	9520	9520	9500	44
427	20231110	121300	385719500	9520	9520	9520	9520	5
428	20231110	121200	385671900	9520	9520	9520	9520	100
429	20231110	121100	384719900	9520	9520	9520	9520	1
430	20231110	121000	384710380	9500	9500	9500	9500	20
431	20231110	120900	384520380	9520	9520	9520	9520	1
432	20231110	120800	384510860	9520	9520	9520	9520	5
433	20231110	120700	384463260	9520	9510	9520	9500	440
434	20231110	120600	380279440	9510	9510	9510	9510	4
435	20231110	120500	380241400	9510	9510	9510	9510	2
436	20231110	120400	380222380	9510	9510	9510	9510	5
437	20231110	120300	380174830	9510	9510	9510	9510	8
438	20231110	120200	380098750	9510	9500	9510	9500	2005
439	20231110	120100	361051140	9510	9510	9510	9510	3
440	20231110	120000	361022610	9500	9500	9500	9500	26
441	20231110	115900	360775610	9500	9500	9500	9500	0
442	20231110	115800	360775610	9500	9500	9500	9500	1
443	20231110	115700	360766110	9500	9500	9500	9500	2
444	20231110	115600	360747110	9490	9490	9490	9490	0
445	20231110	115500	360747110	9490	9490	9490	9490	1
446	20231110	115400	360737620	9500	9500	9500	9500	0
447	20231110	115300	360737620	9500	9500	9500	9500	1
448	20231110	115200	360728120	9500	9500	9500	9500	0
449	20231110	115100	360728120	9500	9500	9500	9500	0
450	20231110	115000	360728120	9500	9500	9500	9500	0
451	20231110	114900	360728120	9500	9500	9500	9500	0
452	20231110	114800	360728120	9500	9500	9500	9500	100
453	20231110	114700	359778120	9510	9510	9510	9510	33
454	20231110	114600	359464290	9510	9510	9510	9510	1
455	20231110	114500	359454780	9510	9510	9510	9510	0
456	20231110	114400	359454780	9510	9510	9510	9510	1
457	20231110	114300	359445270	9510	9500	9510	9500	503
458	20231110	114200	354666740	9510	9510	9510	9510	1
459	20231110	114100	354657230	9500	9500	9500	9500	502
460	20231110	114000	349888230	9500	9500	9500	9500	1
461	20231110	113900	349878730	9510	9510	9510	9510	1
462	20231110	113800	349869220	9510	9510	9510	9510	3
463	20231110	113700	349840690	9510	9510	9510	9510	5
464	20231110	113600	349793140	9510	9510	9510	9510	4
465	20231110	113500	349755100	9510	9510	9510	9510	13
466	20231110	113400	349631470	9510	9500	9510	9500	189
467	20231110	113300	347835960	9500	9500	9500	9500	2
468	20231110	113200	347816960	9490	9490	9490	9490	45
469	20231110	113100	347389910	9490	9480	9490	9480	18
470	20231110	113000	347219250	9480	9480	9480	9480	6
471	20231110	112900	347162370	9490	9490	9500	9490	506
472	20231110	112800	342360420	9480	9480	9480	9480	3
473	20231110	112700	342331980	9490	9490	9490	9490	0
474	20231110	112600	342331980	9490	9490	9490	9490	50
475	20231110	112500	341857480	9490	9490	9490	9490	0
476	20231110	112400	341857480	9490	9490	9490	9490	34
477	20231110	112300	341534820	9490	9480	9490	9460	6143
478	20231110	112200	283358610	9490	9510	9510	9490	1078
479	20231110	112100	273123250	9510	9510	9510	9510	0
480	20231110	112000	273123250	9510	9510	9510	9510	1
481	20231110	111900	273113740	9510	9510	9510	9510	165
482	20231110	111800	271544590	9520	9520	9520	9520	1
483	20231110	111700	271535070	9520	9520	9520	9520	1
484	20231110	111600	271525550	9520	9520	9520	9520	1
485	20231110	111500	271516030	9510	9510	9510	9510	0
486	20231110	111400	271516030	9510	9510	9510	9510	61
487	20231110	111300	270935920	9510	9510	9510	9500	32
488	20231110	111200	270631700	9510	9510	9510	9510	5
489	20231110	111100	270584150	9510	9510	9510	9510	30
490	20231110	111000	270298850	9510	9510	9510	9510	0
491	20231110	110900	270298850	9510	9510	9510	9510	39
492	20231110	110800	269927960	9510	9510	9510	9510	191
493	20231110	110700	268111550	9520	9520	9520	9520	0
494	20231110	110600	268111550	9520	9520	9520	9520	0
495	20231110	110500	268111550	9520	9510	9520	9510	23
496	20231110	110400	267892810	9510	9510	9510	9510	102
497	20231110	110300	266922790	9520	9520	9520	9520	151
498	20231110	110200	265485270	9520	9520	9520	9520	0
499	20231110	110100	265485270	9520	9520	9520	9520	42
500	20231110	110000	265085430	9520	9520	9520	9520	0
501	20231110	105900	265085430	9520	9520	9520	9520	0
502	20231110	105800	265085430	9520	9520	9520	9520	122
503	20231110	105700	263923990	9520	9520	9520	9520	0
504	20231110	105600	263923990	9520	9520	9520	9520	0
505	20231110	105500	263923990	9520	9520	9520	9520	20
506	20231110	105400	263733590	9520	9510	9520	9510	22
507	20231110	105300	263524170	9510	9510	9510	9510	4
508	20231110	105200	263486130	9520	9520	9520	9520	2
509	20231110	105100	263467090	9520	9510	9520	9510	155
510	20231110	105000	261991520	9520	9520	9520	9520	10
511	20231110	104900	261896320	9520	9520	9520	9520	2
512	20231110	104800	261877280	9520	9520	9520	9520	2
513	20231110	104700	261858240	9500	9520	9520	9500	152
514	20231110	104600	260414200	9500	9500	9500	9500	20
515	20231110	104500	260224200	9500	9530	9530	9500	2897
516	20231110	104400	232691760	9540	9540	9540	9540	0
517	20231110	104300	232691760	9540	9540	9540	9540	30
518	20231110	104200	232405560	9530	9530	9530	9530	0
519	20231110	104100	232405560	9530	9530	9530	9530	0
520	20231110	104000	232405560	9530	9530	9530	9530	0
521	20231110	103900	232405560	9530	9550	9550	9530	48
522	20231110	103800	231948080	9540	9540	9540	9540	10
523	20231110	103700	231852680	9540	9540	9540	9540	4
524	20231110	103600	231814520	9540	9540	9540	9540	0
525	20231110	103500	231814520	9540	9540	9540	9540	6
526	20231110	103400	231757280	9530	9530	9530	9530	0
527	20231110	103300	231757280	9530	9540	9540	9530	40
528	20231110	103200	231375870	9560	9560	9560	9560	9
529	20231110	103100	231289830	9560	9560	9560	9550	24
530	20231110	103000	231060530	9560	9550	9560	9550	122
531	20231110	102900	229895370	9550	9550	9550	9550	120
532	20231110	102800	228749370	9550	9520	9550	9520	4821
533	20231110	102700	182852780	9520	9520	9520	9520	22
534	20231110	102600	182643340	9520	9520	9520	9520	143
535	20231110	102500	181281980	9520	9530	9530	9520	433
536	20231110	102400	177156160	9530	9530	9530	9530	0
537	20231110	102300	177156160	9530	9530	9530	9530	113
538	20231110	102200	176079270	9530	9530	9530	9530	1
539	20231110	102100	176069740	9510	9510	9510	9510	0
540	20231110	102000	176069740	9510	9540	9540	9510	1216
541	20231110	101900	164501530	9540	9540	9540	9540	52
542	20231110	101800	164005450	9540	9540	9540	9540	0
543	20231110	101700	164005450	9540	9540	9540	9540	105
544	20231110	101600	163003750	9540	9540	9540	9540	380
545	20231110	101500	159378550	9540	9540	9540	9540	30
546	20231110	101400	159092350	9540	9540	9540	9540	2
547	20231110	101300	159073270	9540	9540	9540	9540	6
548	20231110	101200	159016030	9540	9530	9540	9530	14
549	20231110	101100	158882570	9530	9530	9530	9530	114
550	20231110	101000	157796150	9530	9530	9530	9530	1
551	20231110	100900	157786620	9550	9540	9550	9540	22
552	20231110	100800	157576720	9550	9550	9550	9550	6
553	20231110	100700	157519420	9550	9550	9550	9540	18
554	20231110	100600	157347620	9550	9560	9560	9550	52
555	20231110	100500	156850960	9560	9560	9560	9560	14
556	20231110	100400	156717120	9560	9540	9560	9540	370
557	20231110	100300	153185300	9540	9540	9540	9540	12
558	20231110	100200	153070820	9540	9540	9540	9540	2
559	20231110	100100	153051740	9540	9540	9540	9540	4
560	20231110	100000	153013580	9540	9540	9540	9540	2
561	20231110	095900	152994500	9540	9540	9540	9540	5
562	20231110	095800	152946800	9540	9530	9540	9520	51
563	20231110	095700	152460590	9540	9540	9540	9540	0
564	20231110	095600	152460590	9540	9540	9540	9540	3
565	20231110	095500	152431970	9540	9540	9540	9540	65
566	20231110	095400	151811870	9540	9520	9540	9520	15
567	20231110	095300	151668990	9520	9530	9530	9520	3
568	20231110	095200	151640420	9530	9530	9530	9530	3
569	20231110	095100	151611830	9530	9530	9530	9530	4
570	20231110	095000	151573710	9530	9530	9530	9520	304
571	20231110	094900	148679590	9520	9540	9540	9520	117
572	20231110	094800	147565590	9540	9540	9540	9540	6
573	20231110	094700	147508350	9540	9550	9550	9530	46
574	20231110	094600	147069840	9550	9510	9550	9510	354
575	20231110	094500	143700010	9520	9510	9520	9490	197
576	20231110	094400	141829640	9520	9520	9520	9520	54
577	20231110	094300	141315560	9520	9520	9520	9520	261
578	20231110	094200	138830840	9520	9520	9520	9520	2
579	20231110	094100	138811800	9520	9500	9520	9500	6
580	20231110	094000	138754700	9520	9520	9520	9480	145
581	20231110	093900	137378520	9520	9490	9520	9490	551
582	20231110	093800	132148840	9490	9490	9490	9480	195
583	20231110	093700	130299740	9490	9490	9490	9490	271
584	20231110	093600	127727950	9500	9510	9510	9500	691
585	20231110	093500	121160280	9520	9510	9520	9510	48
586	20231110	093400	120703680	9520	9520	9520	9520	0
587	20231110	093300	120703680	9520	9520	9520	9520	0
588	20231110	093200	120703680	9520	9520	9520	9520	3
589	20231110	093100	120675120	9520	9520	9520	9520	1
590	20231110	093000	120665600	9520	9520	9520	9520	1
591	20231110	092900	120656080	9520	9520	9520	9520	45
592	20231110	092800	120227680	9480	9480	9480	9480	0
593	20231110	092700	120227680	9480	9500	9500	9480	1003
594	20231110	092600	110707120	9500	9490	9500	9490	48
595	20231110	092500	110251580	9480	9490	9490	9480	22
596	20231110	092400	110043010	9490	9480	9490	9480	2
597	20231110	092300	110024040	9480	9470	9480	9470	73
598	20231110	092200	109332130	9480	9470	9480	9470	49
599	20231110	092100	108867620	9480	9490	9490	9480	850
600	20231110	092000	100808820	9500	9500	9500	9500	1352
601	20231110	091900	87964820	9510	9510	9510	9500	708
602	20231110	091800	81234050	9510	9530	9530	9510	1279
603	20231110	091700	69063220	9530	9530	9530	9530	30
604	20231110	091600	68777320	9530	9520	9530	9520	67
605	20231110	091500	68139160	9520	9530	9530	9520	421
606	20231110	091400	64127280	9530	9530	9530	9530	10
607	20231110	091300	64031980	9530	9520	9530	9520	20
608	20231110	091200	63841570	9520	9520	9530	9520	302
609	20231110	091100	60966520	9530	9520	9530	9510	17
610	20231110	091000	60804700	9490	9490	9490	9490	530
611	20231110	090900	55775000	9490	9500	9530	9480	2598
612	20231110	090800	31113410	9510	9560	9560	9510	307
613	20231110	090700	28189380	9560	9560	9560	9560	6
614	20231110	090600	28132020	9560	9560	9560	9560	10
615	20231110	090500	28036420	9570	9570	9570	9570	1
616	20231110	090400	28026850	9580	9580	9600	9550	323
617	20231110	090300	24937600	9560	9550	9580	9540	240
618	20231110	090200	22644860	9540	9500	9550	9490	492
619	20231110	090100	17964870	9500	9500	9510	9490	480
620	20231110	090000	13405420	9590	9490	9590	9490	1209