KissMeData/232830/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204200	467366060	3640	3640	3640	3640	3150
3	20231110	204100	467366060	3640	3640	3640	3640	0
4	20231110	204000	467366060	3640	3640	3640	3640	0
5	20231110	203900	467366060	3640	3640	3640	3640	0
6	20231110	203800	467366060	3640	3640	3640	3640	0
7	20231110	203700	467366060	3640	3640	3640	3640	0
8	20231110	203600	467366060	3640	3640	3640	3640	0
9	20231110	203500	467366060	3640	3640	3640	3640	0
10	20231110	203400	467366060	3640	3640	3640	3640	0
11	20231110	203300	467366060	3640	3640	3640	3640	0
12	20231110	203200	467366060	3640	3640	3640	3640	0
13	20231110	203100	467366060	3640	3640	3640	3640	0
14	20231110	203000	467366060	3640	3640	3640	3640	0
15	20231110	202900	467366060	3640	3640	3640	3640	0
16	20231110	202800	467366060	3640	3640	3640	3640	0
17	20231110	202700	467366060	3640	3640	3640	3640	0
18	20231110	202600	467366060	3640	3640	3640	3640	0
19	20231110	202500	467366060	3640	3640	3640	3640	0
20	20231110	202400	467366060	3640	3640	3640	3640	0
21	20231110	202300	467366060	3640	3640	3640	3640	0
22	20231110	202200	467366060	3640	3640	3640	3640	0
23	20231110	202100	467366060	3640	3640	3640	3640	0
24	20231110	202000	467366060	3640	3640	3640	3640	0
25	20231110	201900	467366060	3640	3640	3640	3640	0
26	20231110	201800	467366060	3640	3640	3640	3640	0
27	20231110	201700	467366060	3640	3640	3640	3640	0
28	20231110	201600	467366060	3640	3640	3640	3640	0
29	20231110	201500	467366060	3640	3640	3640	3640	0
30	20231110	201400	467366060	3640	3640	3640	3640	0
31	20231110	201300	467366060	3640	3640	3640	3640	0
32	20231110	201200	467366060	3640	3640	3640	3640	3150
33	20231110	201100	467366060	3640	3640	3640	3640	0
34	20231110	201000	467366060	3640	3640	3640	3640	0
35	20231110	200900	467366060	3640	3640	3640	3640	0
36	20231110	200800	467366060	3640	3640	3640	3640	0
37	20231110	200700	467366060	3640	3640	3640	3640	0
38	20231110	200600	467366060	3640	3640	3640	3640	0
39	20231110	200500	467366060	3640	3640	3640	3640	0
40	20231110	200400	467366060	3640	3640	3640	3640	0
41	20231110	200300	467366060	3640	3640	3640	3640	0
42	20231110	200200	467366060	3640	3640	3640	3640	0
43	20231110	200100	467366060	3640	3640	3640	3640	0
44	20231110	200000	467366060	3640	3640	3640	3640	0
45	20231110	195900	467366060	3640	3640	3640	3640	0
46	20231110	195800	467366060	3640	3640	3640	3640	0
47	20231110	195700	467366060	3640	3640	3640	3640	0
48	20231110	195600	467366060	3640	3640	3640	3640	0
49	20231110	195500	467366060	3640	3640	3640	3640	0
50	20231110	195400	467366060	3640	3640	3640	3640	0
51	20231110	195300	467366060	3640	3640	3640	3640	0
52	20231110	195200	467366060	3640	3640	3640	3640	0
53	20231110	195100	467366060	3640	3640	3640	3640	0
54	20231110	195000	467366060	3640	3640	3640	3640	0
55	20231110	194900	467366060	3640	3640	3640	3640	0
56	20231110	194800	467366060	3640	3640	3640	3640	0
57	20231110	194700	467366060	3640	3640	3640	3640	0
58	20231110	194600	467366060	3640	3640	3640	3640	0
59	20231110	194500	467366060	3640	3640	3640	3640	0
60	20231110	194400	467366060	3640	3640	3640	3640	0
61	20231110	194300	467366060	3640	3640	3640	3640	0
62	20231110	194200	467366060	3640	3640	3640	3640	3150
63	20231110	194100	467366060	3640	3640	3640	3640	0
64	20231110	194000	467366060	3640	3640	3640	3640	0
65	20231110	193900	467366060	3640	3640	3640	3640	0
66	20231110	193800	467366060	3640	3640	3640	3640	0
67	20231110	193700	467366060	3640	3640	3640	3640	0
68	20231110	193600	467366060	3640	3640	3640	3640	0
69	20231110	193500	467366060	3640	3640	3640	3640	0
70	20231110	193400	467366060	3640	3640	3640	3640	0
71	20231110	193300	467366060	3640	3640	3640	3640	0
72	20231110	193200	467366060	3640	3640	3640	3640	0
73	20231110	193100	467366060	3640	3640	3640	3640	0
74	20231110	193000	467366060	3640	3640	3640	3640	0
75	20231110	192900	467366060	3640	3640	3640	3640	0
76	20231110	192800	467366060	3640	3640	3640	3640	0
77	20231110	192700	467366060	3640	3640	3640	3640	0
78	20231110	192600	467366060	3640	3640	3640	3640	0
79	20231110	192500	467366060	3640	3640	3640	3640	0
80	20231110	192400	467366060	3640	3640	3640	3640	0
81	20231110	192300	467366060	3640	3640	3640	3640	0
82	20231110	192200	467366060	3640	3640	3640	3640	0
83	20231110	192100	467366060	3640	3640	3640	3640	0
84	20231110	192000	467366060	3640	3640	3640	3640	0
85	20231110	191900	467366060	3640	3640	3640	3640	0
86	20231110	191800	467366060	3640	3640	3640	3640	0
87	20231110	191700	467366060	3640	3640	3640	3640	0
88	20231110	191600	467366060	3640	3640	3640	3640	0
89	20231110	191500	467366060	3640	3640	3640	3640	0
90	20231110	191400	467366060	3640	3640	3640	3640	0
91	20231110	191300	467366060	3640	3640	3640	3640	0
92	20231110	191200	467366060	3640	3640	3640	3640	3150
93	20231110	191100	467366060	3640	3640	3640	3640	0
94	20231110	191000	467366060	3640	3640	3640	3640	0
95	20231110	190900	467366060	3640	3640	3640	3640	0
96	20231110	190800	467366060	3640	3640	3640	3640	0
97	20231110	190700	467366060	3640	3640	3640	3640	0
98	20231110	190600	467366060	3640	3640	3640	3640	0
99	20231110	190500	467366060	3640	3640	3640	3640	0
100	20231110	190400	467366060	3640	3640	3640	3640	0
101	20231110	190300	467366060	3640	3640	3640	3640	0
102	20231110	190200	467366060	3640	3640	3640	3640	0
103	20231110	190100	467366060	3640	3640	3640	3640	0
104	20231110	190000	467366060	3640	3640	3640	3640	0
105	20231110	185900	467366060	3640	3640	3640	3640	0
106	20231110	185800	467366060	3640	3640	3640	3640	0
107	20231110	185700	467366060	3640	3640	3640	3640	0
108	20231110	185600	467366060	3640	3640	3640	3640	0
109	20231110	185500	467366060	3640	3640	3640	3640	0
110	20231110	185400	467366060	3640	3640	3640	3640	0
111	20231110	185300	467366060	3640	3640	3640	3640	0
112	20231110	185200	467366060	3640	3640	3640	3640	0
113	20231110	185100	467366060	3640	3640	3640	3640	0
114	20231110	185000	467366060	3640	3640	3640	3640	0
115	20231110	184900	467366060	3640	3640	3640	3640	0
116	20231110	184800	467366060	3640	3640	3640	3640	0
117	20231110	184700	467366060	3640	3640	3640	3640	0
118	20231110	184600	467366060	3640	3640	3640	3640	0
119	20231110	184500	467366060	3640	3640	3640	3640	0
120	20231110	184400	467366060	3640	3640	3640	3640	0
121	20231110	184300	467366060	3640	3640	3640	3640	0
122	20231110	184200	467366060	3640	3640	3640	3640	3150
123	20231110	184100	467366060	3640	3640	3640	3640	0
124	20231110	184000	467366060	3640	3640	3640	3640	0
125	20231110	183900	467366060	3640	3640	3640	3640	0
126	20231110	183800	467366060	3640	3640	3640	3640	0
127	20231110	183700	467366060	3640	3640	3640	3640	0
128	20231110	183600	467366060	3640	3640	3640	3640	0
129	20231110	183500	467366060	3640	3640	3640	3640	0
130	20231110	183400	467366060	3640	3640	3640	3640	0
131	20231110	183300	467366060	3640	3640	3640	3640	0
132	20231110	183200	467366060	3640	3640	3640	3640	0
133	20231110	183100	467366060	3640	3640	3640	3640	0
134	20231110	183000	467366060	3640	3640	3640	3640	0
135	20231110	182900	467366060	3640	3640	3640	3640	0
136	20231110	182800	467366060	3640	3640	3640	3640	0
137	20231110	182700	467366060	3640	3640	3640	3640	0
138	20231110	182600	467366060	3640	3640	3640	3640	0
139	20231110	182500	467366060	3640	3640	3640	3640	0
140	20231110	182400	467366060	3640	3640	3640	3640	0
141	20231110	182300	467366060	3640	3640	3640	3640	0
142	20231110	182200	467366060	3640	3640	3640	3640	0
143	20231110	182100	467366060	3640	3640	3640	3640	0
144	20231110	182000	467366060	3640	3640	3640	3640	0
145	20231110	181900	467366060	3640	3640	3640	3640	0
146	20231110	181800	467366060	3640	3640	3640	3640	0
147	20231110	181700	467366060	3640	3640	3640	3640	0
148	20231110	181600	467366060	3640	3640	3640	3640	0
149	20231110	181500	467366060	3640	3640	3640	3640	0
150	20231110	181400	467366060	3640	3640	3640	3640	0
151	20231110	181300	467366060	3640	3640	3640	3640	0
152	20231110	181200	467366060	3640	3640	3640	3640	3150
153	20231110	181100	467366060	3640	3640	3640	3640	0
154	20231110	181000	467366060	3640	3640	3640	3640	0
155	20231110	180900	467366060	3640	3640	3640	3640	0
156	20231110	180800	467366060	3640	3640	3640	3640	0
157	20231110	180700	467366060	3640	3640	3640	3640	0
158	20231110	180600	467366060	3640	3640	3640	3640	0
159	20231110	180500	467366060	3640	3640	3640	3640	0
160	20231110	180400	467366060	3640	3640	3640	3640	0
161	20231110	180300	467366060	3640	3640	3640	3640	0
162	20231110	180200	467366060	3640	3640	3640	3640	0
163	20231110	180100	467366060	3640	3640	3640	3640	0
164	20231110	180000	467366060	3640	3640	3640	3640	0
165	20231110	175900	467366060	3640	3640	3640	3640	0
166	20231110	175800	467366060	3640	3640	3640	3640	0
167	20231110	175700	467366060	3640	3640	3640	3640	0
168	20231110	175600	467366060	3640	3640	3640	3640	0
169	20231110	175500	467366060	3640	3640	3640	3640	0
170	20231110	175400	467366060	3640	3640	3640	3640	0
171	20231110	175300	467366060	3640	3640	3640	3640	0
172	20231110	175200	467366060	3640	3640	3640	3640	0
173	20231110	175100	467366060	3640	3640	3640	3640	0
174	20231110	175000	467366060	3640	3640	3640	3640	0
175	20231110	174900	467366060	3640	3640	3640	3640	0
176	20231110	174800	467366060	3640	3640	3640	3640	0
177	20231110	174700	467366060	3640	3640	3640	3640	0
178	20231110	174600	467366060	3640	3640	3640	3640	0
179	20231110	174500	467366060	3640	3640	3640	3640	0
180	20231110	174400	467366060	3640	3640	3640	3640	0
181	20231110	174300	467366060	3640	3640	3640	3640	0
182	20231110	174200	467366060	3640	3640	3640	3640	3150
183	20231110	174100	467366060	3640	3640	3640	3640	0
184	20231110	174000	467366060	3640	3640	3640	3640	0
185	20231110	173900	467366060	3640	3640	3640	3640	0
186	20231110	173800	467366060	3640	3640	3640	3640	0
187	20231110	173700	467366060	3640	3640	3640	3640	0
188	20231110	173600	467366060	3640	3640	3640	3640	0
189	20231110	173500	467366060	3640	3640	3640	3640	0
190	20231110	173400	467366060	3640	3640	3640	3640	0
191	20231110	173300	467366060	3640	3640	3640	3640	0
192	20231110	173200	467366060	3640	3640	3640	3640	0
193	20231110	173100	467366060	3640	3640	3640	3640	0
194	20231110	173000	467366060	3640	3640	3640	3640	0
195	20231110	172900	467366060	3640	3640	3640	3640	0
196	20231110	172800	467366060	3640	3640	3640	3640	0
197	20231110	172700	467366060	3640	3640	3640	3640	0
198	20231110	172600	467366060	3640	3640	3640	3640	0
199	20231110	172500	467366060	3640	3640	3640	3640	0
200	20231110	172400	467366060	3640	3640	3640	3640	0
201	20231110	172300	467366060	3640	3640	3640	3640	0
202	20231110	172200	467366060	3640	3640	3640	3640	0
203	20231110	172100	467366060	3640	3640	3640	3640	0
204	20231110	172000	467366060	3640	3640	3640	3640	0
205	20231110	171900	467366060	3640	3640	3640	3640	0
206	20231110	171800	467366060	3640	3640	3640	3640	0
207	20231110	171700	467366060	3640	3640	3640	3640	0
208	20231110	171600	467366060	3640	3640	3640	3640	0
209	20231110	171500	467366060	3640	3640	3640	3640	0
210	20231110	171400	467366060	3640	3640	3640	3640	0
211	20231110	171300	467366060	3640	3640	3640	3640	0
212	20231110	171200	467366060	3640	3640	3640	3640	3150
213	20231110	171100	467366060	3640	3640	3640	3640	0
214	20231110	171000	467366060	3640	3640	3640	3640	0
215	20231110	170900	467366060	3640	3640	3640	3640	0
216	20231110	170800	467366060	3640	3640	3640	3640	0
217	20231110	170700	467366060	3640	3640	3640	3640	0
218	20231110	170600	467366060	3640	3640	3640	3640	0
219	20231110	170500	467366060	3640	3640	3640	3640	0
220	20231110	170400	467366060	3640	3640	3640	3640	0
221	20231110	170300	467366060	3640	3640	3640	3640	0
222	20231110	170200	467366060	3640	3640	3640	3640	0
223	20231110	170100	467366060	3640	3640	3640	3640	0
224	20231110	170000	467366060	3640	3640	3640	3640	0
225	20231110	165900	467366060	3640	3640	3640	3640	0
226	20231110	165800	467366060	3640	3640	3640	3640	0
227	20231110	165700	467366060	3640	3640	3640	3640	0
228	20231110	165600	467366060	3640	3640	3640	3640	0
229	20231110	165500	467366060	3640	3640	3640	3640	0
230	20231110	165400	467366060	3640	3640	3640	3640	0
231	20231110	165300	467366060	3640	3640	3640	3640	0
232	20231110	165200	467366060	3640	3640	3640	3640	0
233	20231110	165100	467366060	3640	3640	3640	3640	0
234	20231110	165000	467366060	3640	3640	3640	3640	0
235	20231110	164900	467366060	3640	3640	3640	3640	0
236	20231110	164800	467366060	3640	3640	3640	3640	0
237	20231110	164700	467366060	3640	3640	3640	3640	0
238	20231110	164600	467366060	3640	3640	3640	3640	0
239	20231110	164500	467366060	3640	3640	3640	3640	0
240	20231110	164400	467366060	3640	3640	3640	3640	0
241	20231110	164300	467366060	3640	3640	3640	3640	0
242	20231110	164200	467366060	3640	3640	3640	3640	3150
243	20231110	164100	467366060	3640	3640	3640	3640	0
244	20231110	164000	467366060	3640	3640	3640	3640	0
245	20231110	163900	467366060	3640	3640	3640	3640	0
246	20231110	163800	467366060	3640	3640	3640	3640	0
247	20231110	163700	467366060	3640	3640	3640	3640	0
248	20231110	163600	467366060	3640	3640	3640	3640	0
249	20231110	163500	467366060	3640	3640	3640	3640	0
250	20231110	163400	467366060	3640	3640	3640	3640	0
251	20231110	163300	467366060	3640	3640	3640	3640	0
252	20231110	163200	467366060	3640	3640	3640	3640	0
253	20231110	163100	467366060	3640	3640	3640	3640	0
254	20231110	163000	467366060	3640	3640	3640	3640	0
255	20231110	162900	467366060	3640	3640	3640	3640	0
256	20231110	162800	467366060	3640	3640	3640	3640	0
257	20231110	162700	467366060	3640	3640	3640	3640	0
258	20231110	162600	467366060	3640	3640	3640	3640	0
259	20231110	162500	467366060	3640	3640	3640	3640	0
260	20231110	162400	467366060	3640	3640	3640	3640	0
261	20231110	162300	467366060	3640	3640	3640	3640	0
262	20231110	162200	467366060	3640	3640	3640	3640	0
263	20231110	162100	467366060	3640	3640	3640	3640	0
264	20231110	162000	467366060	3640	3640	3640	3640	0
265	20231110	161900	467366060	3640	3640	3640	3640	0
266	20231110	161800	467366060	3640	3640	3640	3640	0
267	20231110	161700	467366060	3640	3640	3640	3640	0
268	20231110	161600	467366060	3640	3640	3640	3640	0
269	20231110	161500	467366060	3640	3640	3640	3640	0
270	20231110	161400	467366060	3640	3640	3640	3640	0
271	20231110	161300	467366060	3640	3640	3640	3640	0
272	20231110	161200	467366060	3640	3640	3640	3640	3150
273	20231110	161100	467366060	3640	3640	3640	3640	0
274	20231110	161000	467366060	3640	3640	3640	3640	0
275	20231110	160900	467366060	3640	3640	3640	3640	0
276	20231110	160800	467366060	3640	3640	3640	3640	0
277	20231110	160700	467366060	3640	3640	3640	3640	0
278	20231110	160600	467366060	3640	3640	3640	3640	0
279	20231110	160500	467366060	3640	3640	3640	3640	0
280	20231110	160400	467366060	3640	3640	3640	3640	0
281	20231110	160300	467366060	3640	3640	3640	3640	0
282	20231110	160200	467366060	3640	3640	3640	3640	0
283	20231110	160100	467366060	3640	3640	3640	3640	0
284	20231110	160000	467366060	3640	3640	3640	3640	0
285	20231110	155900	467366060	3640	3640	3640	3640	0
286	20231110	155800	467366060	3640	3640	3640	3640	0
287	20231110	155700	467366060	3640	3640	3640	3640	0
288	20231110	155600	467366060	3640	3640	3640	3640	0
289	20231110	155500	467366060	3640	3640	3640	3640	0
290	20231110	155400	467366060	3640	3640	3640	3640	0
291	20231110	155300	467366060	3640	3640	3640	3640	0
292	20231110	155200	467366060	3640	3640	3640	3640	0
293	20231110	155100	467366060	3640	3640	3640	3640	0
294	20231110	155000	467366060	3640	3640	3640	3640	0
295	20231110	154900	467366060	3640	3640	3640	3640	0
296	20231110	154800	467366060	3640	3640	3640	3640	0
297	20231110	154700	467366060	3640	3640	3640	3640	0
298	20231110	154600	467366060	3640	3640	3640	3640	0
299	20231110	154500	467366060	3640	3640	3640	3640	0
300	20231110	154400	467366060	3640	3640	3640	3640	0
301	20231110	154300	467366060	3640	3640	3640	3640	0
302	20231110	154200	467366060	3640	3640	3640	3640	3150
303	20231110	154100	467366060	3640	3640	3640	3640	0
304	20231110	154000	467366060	3640	3640	3640	3640	0
305	20231110	153900	467366060	3640	3640	3640	3640	0
306	20231110	153800	467366060	3640	3640	3640	3640	0
307	20231110	153700	467366060	3640	3640	3640	3640	0
308	20231110	153600	467366060	3640	3640	3640	3640	0
309	20231110	153500	467366060	3640	3640	3640	3640	0
310	20231110	153400	467366060	3640	3640	3640	3640	0
311	20231110	153300	467366060	3640	3640	3640	3640	0
312	20231110	153200	467366060	3640	3640	3640	3640	0
313	20231110	153100	467366060	3640	3640	3640	3640	0
314	20231110	153000	467366060	3640	3640	3640	3640	3150
315	20231110	152900	455900060	3625	3625	3625	3625	0
316	20231110	152800	455900060	3625	3625	3625	3625	0
317	20231110	152700	455900060	3625	3625	3625	3625	0
318	20231110	152600	455900060	3625	3625	3625	3625	0
319	20231110	152500	455900060	3625	3625	3625	3625	0
320	20231110	152400	455900060	3625	3625	3625	3625	0
321	20231110	152300	455900060	3625	3625	3625	3625	0
322	20231110	152200	455900060	3625	3625	3625	3625	0
323	20231110	152100	455900060	3625	3625	3625	3625	0
324	20231110	152000	455900060	3625	3625	3625	3625	0
325	20231110	151900	455900060	3625	3625	3625	3620	1549
326	20231110	151800	450288525	3620	3620	3620	3620	30
327	20231110	151700	450179925	3640	3640	3640	3640	1000
328	20231110	151600	446539925	3645	3645	3645	3645	0
329	20231110	151500	446539925	3645	3645	3645	3645	0
330	20231110	151400	446539925	3645	3640	3645	3640	350
331	20231110	151300	445265320	3640	3640	3645	3640	2083
332	20231110	151200	437681580	3645	3620	3645	3620	4
333	20231110	151100	437667075	3620	3620	3620	3620	0
334	20231110	151000	437667075	3620	3620	3620	3620	4
335	20231110	150900	437652595	3645	3645	3645	3645	760
336	20231110	150800	434882395	3645	3645	3645	3645	1001
337	20231110	150700	431233750	3650	3615	3650	3615	2264
338	20231110	150600	423019940	3620	3620	3620	3620	0
339	20231110	150500	423019940	3620	3620	3620	3620	0
340	20231110	150400	423019940	3620	3620	3620	3620	10
341	20231110	150300	422983740	3620	3595	3620	3595	4000
342	20231110	150200	408553710	3585	3585	3585	3585	14
343	20231110	150100	408503520	3595	3595	3595	3595	200
344	20231110	150000	407784520	3595	3595	3595	3595	14
345	20231110	145900	407734190	3595	3595	3595	3595	1
346	20231110	145800	407730595	3585	3585	3585	3585	340
347	20231110	145700	406511695	3585	3585	3585	3585	400
348	20231110	145600	405077695	3585	3585	3585	3585	932
349	20231110	145500	401736475	3585	3585	3585	3585	0
350	20231110	145400	401736475	3585	3585	3585	3585	6
351	20231110	145300	401714965	3595	3595	3595	3595	500
352	20231110	145200	399917465	3585	3585	3585	3585	447
353	20231110	145100	398314970	3585	3585	3585	3585	0
354	20231110	145000	398314970	3585	3585	3585	3585	1
355	20231110	144900	398311385	3585	3585	3585	3585	0
356	20231110	144800	398311385	3585	3585	3585	3585	352
357	20231110	144700	397049465	3595	3585	3595	3585	26
358	20231110	144600	396956245	3585	3600	3600	3585	650
359	20231110	144500	394624495	3600	3600	3600	3600	0
360	20231110	144400	394624495	3600	3600	3600	3600	100
361	20231110	144300	394264495	3600	3600	3600	3600	27
362	20231110	144200	394167295	3585	3585	3585	3585	700
363	20231110	144100	391657795	3585	3585	3585	3585	0
364	20231110	144000	391657795	3585	3585	3585	3585	500
365	20231110	143900	389865295	3585	3585	3585	3585	267
366	20231110	143800	388908100	3585	3585	3585	3585	69
367	20231110	143700	388660735	3585	3585	3585	3585	59
368	20231110	143600	388449220	3585	3585	3585	3585	47
369	20231110	143500	388280725	3585	3585	3585	3585	185
370	20231110	143400	387617500	3585	3595	3595	3585	622
371	20231110	143300	385382630	3585	3585	3585	3585	74
372	20231110	143200	385117340	3585	3585	3585	3585	129
373	20231110	143100	384654875	3585	3590	3595	3585	1156
374	20231110	143000	380505265	3590	3595	3595	3590	230
375	20231110	142900	379679515	3590	3590	3590	3590	0
376	20231110	142800	379679515	3590	3590	3590	3590	0
377	20231110	142700	379679515	3590	3590	3590	3590	0
378	20231110	142600	379679515	3590	3590	3590	3590	0
379	20231110	142500	379679515	3590	3590	3590	3590	0
380	20231110	142400	379679515	3590	3590	3590	3590	0
381	20231110	142300	379679515	3590	3590	3590	3590	0
382	20231110	142200	379679515	3590	3590	3590	3590	1
383	20231110	142100	379675925	3595	3595	3595	3595	1
384	20231110	142000	379672330	3600	3600	3600	3600	100
385	20231110	141900	379312330	3590	3600	3600	3590	2053
386	20231110	141800	371922060	3590	3590	3590	3590	3
387	20231110	141700	371911290	3600	3600	3600	3600	0
388	20231110	141600	371911290	3600	3600	3600	3600	16
389	20231110	141500	371853690	3600	3600	3600	3600	45
390	20231110	141400	371691690	3600	3600	3600	3600	0
391	20231110	141300	371691690	3600	3585	3600	3585	512
392	20231110	141200	369855990	3585	3585	3585	3585	0
393	20231110	141100	369855990	3585	3585	3585	3585	243
394	20231110	141000	368984835	3600	3600	3600	3600	1002
395	20231110	140900	365377635	3595	3585	3595	3585	1427
396	20231110	140800	360251840	3595	3595	3595	3595	10
397	20231110	140700	360215890	3595	3590	3595	3590	300
398	20231110	140600	359137890	3590	3595	3595	3590	110
399	20231110	140500	358742490	3585	3585	3585	3585	20
400	20231110	140400	358670790	3585	3590	3590	3585	503
401	20231110	140300	356867520	3585	3585	3585	3585	1
402	20231110	140200	356863935	3585	3585	3585	3585	1
403	20231110	140100	356860350	3585	3590	3590	3585	110
404	20231110	140000	356465950	3595	3595	3595	3595	1822
405	20231110	135900	349915860	3595	3595	3595	3595	10
406	20231110	135800	349879910	3595	3595	3595	3595	1
407	20231110	135700	349876315	3595	3595	3595	3595	0
408	20231110	135600	349876315	3595	3595	3595	3595	0
409	20231110	135500	349876315	3595	3595	3595	3595	0
410	20231110	135400	349876315	3595	3595	3595	3595	0
411	20231110	135300	349876315	3595	3595	3595	3595	0
412	20231110	135200	349876315	3595	3595	3595	3595	1
413	20231110	135100	349872720	3575	3575	3575	3575	11
414	20231110	135000	349833395	3575	3580	3580	3575	202
415	20231110	134900	349110245	3585	3585	3585	3585	2
416	20231110	134800	349103075	3585	3585	3585	3585	380
417	20231110	134700	347740775	3590	3595	3595	3590	214
418	20231110	134600	346971795	3595	3585	3595	3585	660
419	20231110	134500	344604095	3600	3575	3600	3560	1740
420	20231110	134400	338394670	3580	3580	3580	3580	23
421	20231110	134300	338312330	3585	3570	3585	3570	101
422	20231110	134200	337951745	3605	3590	3605	3560	3099
423	20231110	134100	326883875	3595	3595	3595	3595	0
424	20231110	134000	326883875	3595	3595	3595	3595	1
425	20231110	133900	326880280	3600	3605	3610	3600	5
426	20231110	133800	326862255	3585	3600	3600	3585	281
427	20231110	133700	325854230	3610	3610	3610	3610	5
428	20231110	133600	325836180	3610	3610	3610	3610	0
429	20231110	133500	325836180	3610	3610	3610	3610	0
430	20231110	133400	325836180	3610	3610	3610	3610	0
431	20231110	133300	325836180	3610	3610	3610	3610	0
432	20231110	133200	325836180	3610	3610	3610	3610	0
433	20231110	133100	325836180	3610	3605	3610	3605	2
434	20231110	133000	325828965	3605	3605	3605	3605	3
435	20231110	132900	325818150	3615	3595	3615	3595	18
436	20231110	132800	325753210	3615	3615	3615	3615	0
437	20231110	132700	325753210	3615	3600	3615	3600	14
438	20231110	132600	325702680	3600	3595	3600	3595	200
439	20231110	132500	324982690	3615	3615	3615	3615	0
440	20231110	132400	324982690	3615	3590	3615	3590	65
441	20231110	132300	324748905	3600	3600	3600	3600	2
442	20231110	132200	324741705	3600	3600	3600	3600	3
443	20231110	132100	324730905	3615	3615	3615	3615	0
444	20231110	132000	324730905	3615	3595	3615	3595	23
445	20231110	131900	324647920	3605	3585	3605	3585	71
446	20231110	131800	324392765	3590	3580	3590	3580	1571
447	20231110	131700	318765635	3585	3595	3595	3585	2592
448	20231110	131600	309462715	3595	3600	3615	3595	10450
449	20231110	131500	271849350	3605	3610	3625	3605	56
450	20231110	131400	271647060	3610	3610	3615	3605	3562
451	20231110	131300	258802235	3610	3610	3610	3610	5
452	20231110	131200	258784185	3610	3610	3610	3610	5
453	20231110	131100	258766135	3625	3610	3625	3605	50
454	20231110	131000	258585830	3630	3630	3630	3630	0
455	20231110	130900	258585830	3630	3610	3630	3610	270
456	20231110	130800	257611050	3630	3630	3630	3630	0
457	20231110	130700	257611050	3630	3620	3630	3620	1000
458	20231110	130600	253981715	3630	3605	3630	3605	6
459	20231110	130500	253960045	3630	3605	3630	3605	5
460	20231110	130400	253941995	3630	3630	3630	3630	0
461	20231110	130300	253941995	3630	3615	3630	3610	2268
462	20231110	130200	245754490	3625	3625	3625	3625	0
463	20231110	130100	245754490	3625	3625	3625	3625	0
464	20231110	130000	245754490	3625	3615	3630	3615	16
465	20231110	125900	245696525	3630	3635	3635	3615	1067
466	20231110	125800	241839285	3620	3635	3635	3615	505
467	20231110	125700	240011170	3615	3630	3630	3615	160
468	20231110	125600	239432690	3630	3630	3630	3630	20
469	20231110	125500	239360090	3630	3630	3630	3630	186
470	20231110	125400	238684910	3630	3630	3630	3630	1
471	20231110	125300	238681280	3630	3630	3630	3630	1
472	20231110	125200	238677650	3630	3630	3630	3630	0
473	20231110	125100	238677650	3630	3630	3630	3630	0
474	20231110	125000	238677650	3630	3630	3630	3630	0
475	20231110	124900	238677650	3630	3630	3630	3630	0
476	20231110	124800	238677650	3630	3630	3630	3630	1
477	20231110	124700	238674020	3610	3615	3615	3610	97
478	20231110	124600	238323675	3615	3615	3615	3615	210
479	20231110	124500	237564525	3615	3615	3615	3615	0
480	20231110	124400	237564525	3615	3615	3615	3615	0
481	20231110	124300	237564525	3615	3615	3615	3615	0
482	20231110	124200	237564525	3615	3615	3615	3615	0
483	20231110	124100	237564525	3615	3635	3640	3615	1030
484	20231110	124000	233840945	3620	3620	3620	3620	67
485	20231110	123900	233598405	3640	3625	3640	3625	110
486	20231110	123800	233199640	3640	3630	3640	3630	2
487	20231110	123700	233192370	3635	3635	3635	3635	0
488	20231110	123600	233192370	3635	3635	3635	3635	1
489	20231110	123500	233188735	3645	3645	3645	3645	0
490	20231110	123400	233188735	3645	3645	3645	3645	0
491	20231110	123300	233188735	3645	3645	3645	3645	0
492	20231110	123200	233188735	3645	3645	3645	3645	0
493	20231110	123100	233188735	3645	3645	3645	3645	21
494	20231110	123000	233112190	3645	3645	3645	3645	0
495	20231110	122900	233112190	3645	3645	3645	3645	0
496	20231110	122800	233112190	3645	3635	3645	3635	6
497	20231110	122700	233090350	3625	3625	3625	3625	0
498	20231110	122600	233090350	3625	3625	3625	3625	0
499	20231110	122500	233090350	3625	3625	3625	3625	0
500	20231110	122400	233090350	3625	3625	3625	3625	0
501	20231110	122300	233090350	3625	3625	3625	3625	44
502	20231110	122200	232930850	3635	3635	3635	3635	25
503	20231110	122100	232839975	3635	3635	3635	3635	0
504	20231110	122000	232839975	3635	3635	3635	3635	1
505	20231110	121900	232836340	3635	3635	3635	3635	1
506	20231110	121800	232832705	3655	3655	3655	3655	0
507	20231110	121700	232832705	3655	3655	3655	3655	0
508	20231110	121600	232832705	3655	3655	3655	3655	0
509	20231110	121500	232832705	3655	3655	3655	3655	0
510	20231110	121400	232832705	3655	3655	3655	3655	0
511	20231110	121300	232832705	3655	3655	3655	3655	0
512	20231110	121200	232832705	3655	3655	3655	3655	0
513	20231110	121100	232832705	3655	3655	3655	3655	0
514	20231110	121000	232832705	3655	3655	3655	3655	0
515	20231110	120900	232832705	3655	3655	3655	3655	0
516	20231110	120800	232832705	3655	3655	3655	3655	0
517	20231110	120700	232832705	3655	3645	3655	3645	13
518	20231110	120600	232785265	3645	3645	3645	3645	6
519	20231110	120500	232763395	3650	3650	3650	3650	0
520	20231110	120400	232763395	3650	3630	3650	3630	20
521	20231110	120300	232690655	3620	3620	3620	3620	10
522	20231110	120200	232654455	3630	3630	3630	3630	0
523	20231110	120100	232654455	3630	3630	3630	3630	0
524	20231110	120000	232654455	3630	3630	3630	3630	0
525	20231110	115900	232654455	3630	3630	3630	3630	0
526	20231110	115800	232654455	3630	3630	3630	3630	1
527	20231110	115700	232650825	3610	3610	3610	3610	0
528	20231110	115600	232650825	3610	3610	3610	3610	0
529	20231110	115500	232650825	3610	3610	3610	3610	0
530	20231110	115400	232650825	3610	3615	3615	3610	50
531	20231110	115300	232470175	3610	3610	3610	3610	0
532	20231110	115200	232470175	3610	3615	3615	3610	144
533	20231110	115100	231950285	3625	3625	3625	3625	20
534	20231110	115000	231877785	3625	3625	3625	3625	2
535	20231110	114900	231870535	3625	3625	3625	3625	0
536	20231110	114800	231870535	3625	3625	3625	3625	12
537	20231110	114700	231827035	3610	3610	3610	3610	0
538	20231110	114600	231827035	3610	3625	3625	3605	4774
539	20231110	114500	214616100	3605	3625	3625	3605	15004
540	20231110	114400	160413435	3625	3625	3625	3625	45
541	20231110	114300	160250310	3620	3620	3620	3620	300
542	20231110	114200	159164310	3620	3620	3620	3620	126
543	20231110	114100	158708190	3625	3625	3625	3625	24
544	20231110	114000	158621190	3625	3625	3625	3625	0
545	20231110	113900	158621190	3625	3625	3625	3625	0
546	20231110	113800	158621190	3625	3625	3625	3625	0
547	20231110	113700	158621190	3625	3625	3625	3625	30
548	20231110	113600	158512440	3625	3625	3625	3625	3
549	20231110	113500	158501565	3630	3630	3630	3630	0
550	20231110	113400	158501565	3630	3630	3630	3630	0
551	20231110	113300	158501565	3630	3630	3630	3630	1
552	20231110	113200	158497935	3630	3630	3630	3630	387
553	20231110	113100	157093125	3630	3630	3630	3630	1
554	20231110	113000	157089495	3625	3625	3625	3625	64
555	20231110	112900	156857495	3630	3630	3630	3630	0
556	20231110	112800	156857495	3630	3630	3630	3630	0
557	20231110	112700	156857495	3630	3630	3630	3630	2
558	20231110	112600	156850235	3630	3630	3630	3630	11
559	20231110	112500	156810305	3630	3635	3655	3630	2662
560	20231110	112400	147142120	3635	3635	3635	3635	1
561	20231110	112300	147138485	3635	3635	3635	3635	0
562	20231110	112200	147138485	3635	3635	3635	3635	0
563	20231110	112100	147138485	3635	3635	3635	3635	0
564	20231110	112000	147138485	3635	3635	3635	3635	100
565	20231110	111900	146774985	3630	3630	3630	3630	0
566	20231110	111800	146774985	3630	3630	3630	3630	0
567	20231110	111700	146774985	3630	3630	3630	3630	71
568	20231110	111600	146517255	3635	3635	3635	3635	3
569	20231110	111500	146506350	3630	3630	3630	3630	5
570	20231110	111400	146488200	3625	3625	3625	3625	0
571	20231110	111300	146488200	3625	3625	3625	3625	12
572	20231110	111200	146444700	3635	3635	3635	3630	703
573	20231110	111100	143892525	3650	3650	3650	3650	0
574	20231110	111000	143892525	3650	3650	3650	3650	0
575	20231110	110900	143892525	3650	3650	3650	3650	0
576	20231110	110800	143892525	3650	3650	3650	3650	0
577	20231110	110700	143892525	3650	3650	3650	3650	0
578	20231110	110600	143892525	3650	3650	3650	3650	85
579	20231110	110500	143582275	3650	3650	3650	3650	0
580	20231110	110400	143582275	3650	3650	3650	3650	0
581	20231110	110300	143582275	3650	3650	3650	3650	0
582	20231110	110200	143582275	3650	3650	3650	3650	7
583	20231110	110100	143556725	3655	3655	3655	3655	0
584	20231110	110000	143556725	3655	3655	3655	3655	0
585	20231110	105900	143556725	3655	3640	3655	3640	63
586	20231110	105800	143326810	3640	3640	3640	3640	0
587	20231110	105700	143326810	3640	3630	3640	3630	250
588	20231110	105600	142419280	3630	3630	3630	3630	0
589	20231110	105500	142419280	3630	3630	3630	3630	1
590	20231110	105400	142415650	3630	3630	3630	3630	0
591	20231110	105300	142415650	3630	3630	3630	3630	0
592	20231110	105200	142415650	3630	3630	3630	3630	1
593	20231110	105100	142412020	3630	3630	3630	3630	1
594	20231110	105000	142408390	3620	3620	3620	3620	0
595	20231110	104900	142408390	3620	3620	3620	3620	1826
596	20231110	104800	135798270	3625	3625	3625	3625	112
597	20231110	104700	135392270	3625	3620	3625	3620	178
598	20231110	104600	134747025	3625	3625	3625	3625	10
599	20231110	104500	134710775	3625	3625	3625	3625	1579
600	20231110	104400	128986900	3625	3625	3625	3625	7
601	20231110	104300	128961525	3625	3625	3625	3625	100
602	20231110	104200	128599025	3625	3625	3625	3625	0
603	20231110	104100	128599025	3625	3625	3625	3625	0
604	20231110	104000	128599025	3625	3625	3625	3625	371
605	20231110	103900	127254150	3625	3625	3625	3625	27
606	20231110	103800	127156275	3630	3630	3630	3630	0
607	20231110	103700	127156275	3630	3630	3630	3630	0
608	20231110	103600	127156275	3630	3640	3640	3630	21
609	20231110	103500	127080025	3625	3625	3625	3625	0
610	20231110	103400	127080025	3625	3625	3625	3625	0
611	20231110	103300	127080025	3625	3625	3625	3625	0
612	20231110	103200	127080025	3625	3630	3630	3625	1766
613	20231110	103100	120674445	3630	3630	3630	3630	67
614	20231110	103000	120431235	3640	3640	3640	3640	27
615	20231110	102900	120332955	3630	3630	3630	3630	0
616	20231110	102800	120332955	3630	3630	3630	3630	0
617	20231110	102700	120332955	3630	3630	3630	3630	548
618	20231110	102600	118343715	3630	3630	3630	3630	28
619	20231110	102500	118242075	3630	3630	3630	3630	0
620	20231110	102400	118242075	3630	3630	3630	3630	146
621	20231110	102300	117712095	3630	3630	3630	3630	0
622	20231110	102200	117712095	3630	3630	3630	3630	0
623	20231110	102100	117712095	3630	3630	3630	3630	4
624	20231110	102000	117697575	3630	3630	3630	3630	35
625	20231110	101900	117570525	3630	3630	3630	3630	9
626	20231110	101800	117537855	3630	3625	3640	3625	3
627	20231110	101700	117526960	3630	3630	3630	3625	297
628	20231110	101600	116449185	3640	3635	3640	3635	6
629	20231110	101500	116427370	3640	3645	3645	3640	8
630	20231110	101400	116398230	3650	3660	3660	3650	12
631	20231110	101300	116354370	3665	3670	3670	3665	6
632	20231110	101200	116332370	3670	3670	3670	3670	0
633	20231110	101100	116332370	3670	3670	3670	3670	0
634	20231110	101000	116332370	3670	3690	3690	3670	118
635	20231110	100900	115897320	3695	3650	3740	3650	3286
636	20231110	100800	103769940	3650	3650	3650	3650	268
637	20231110	100700	102791740	3650	3650	3650	3650	3
638	20231110	100600	102780790	3650	3650	3650	3650	0
639	20231110	100500	102780790	3650	3650	3655	3650	10
640	20231110	100400	102744285	3625	3625	3625	3625	0
641	20231110	100300	102744285	3625	3625	3650	3625	24
642	20231110	100200	102657075	3625	3655	3655	3625	34
643	20231110	100100	102532925	3655	3630	3655	3630	1120
644	20231110	100000	98466075	3625	3625	3625	3625	0
645	20231110	095900	98466075	3625	3625	3625	3625	0
646	20231110	095800	98466075	3625	3630	3630	3625	125
647	20231110	095700	98012730	3630	3640	3655	3630	22
648	20231110	095600	97932700	3620	3620	3620	3620	0
649	20231110	095500	97932700	3620	3620	3620	3620	0
650	20231110	095400	97932700	3620	3640	3645	3620	655
651	20231110	095300	95561265	3635	3630	3635	3630	496
652	20231110	095200	93758550	3630	3630	3630	3625	921
653	20231110	095100	90418860	3630	3630	3630	3630	25
654	20231110	095000	90328110	3625	3625	3625	3625	1
655	20231110	094900	90324485	3625	3625	3625	3625	70
656	20231110	094800	90070735	3625	3625	3625	3625	95
657	20231110	094700	89726360	3620	3620	3620	3620	0
658	20231110	094600	89726360	3620	3620	3620	3620	0
659	20231110	094500	89726360	3620	3620	3620	3620	0
660	20231110	094400	89726360	3620	3620	3620	3620	0
661	20231110	094300	89726360	3620	3620	3620	3620	9
662	20231110	094200	89693780	3620	3620	3620	3620	0
663	20231110	094100	89693780	3620	3620	3620	3620	239
664	20231110	094000	88828600	3625	3625	3625	3625	1107
665	20231110	093900	84815725	3630	3630	3630	3630	0
666	20231110	093800	84815725	3630	3630	3630	3630	200
667	20231110	093700	84089725	3625	3625	3625	3625	5
668	20231110	093600	84071600	3625	3630	3635	3625	716
669	20231110	093500	81475160	3630	3655	3655	3630	790
670	20231110	093400	78607000	3630	3630	3630	3630	0
671	20231110	093300	78607000	3630	3635	3635	3630	254
672	20231110	093200	77684710	3635	3635	3635	3635	1
673	20231110	093100	77681075	3655	3655	3655	3655	1
674	20231110	093000	77677420	3660	3655	3660	3655	30
675	20231110	092900	77567630	3660	3650	3660	3650	10
676	20231110	092800	77531090	3630	3645	3645	3630	1654
677	20231110	092700	71518270	3645	3640	3645	3640	205
678	20231110	092600	70772045	3640	3640	3640	3640	190
679	20231110	092500	70080445	3645	3645	3645	3645	45
680	20231110	092400	69916420	3640	3640	3640	3640	0
681	20231110	092300	69916420	3640	3640	3640	3640	332
682	20231110	092200	68707940	3645	3645	3645	3645	103
683	20231110	092100	68332505	3645	3650	3650	3645	502
684	20231110	092000	66500215	3650	3650	3650	3650	1
685	20231110	091900	66496565	3650	3670	3670	3650	1077
686	20231110	091800	62564695	3680	3680	3680	3680	0
687	20231110	091700	62564695	3680	3680	3680	3680	3
688	20231110	091600	62553655	3680	3680	3680	3680	0
689	20231110	091500	62553655	3680	3680	3680	3680	1
690	20231110	091400	62549975	3680	3680	3680	3680	1
691	20231110	091300	62546295	3680	3670	3680	3670	12
692	20231110	091200	62502195	3695	3695	3695	3695	0
693	20231110	091100	62502195	3695	3695	3695	3695	0
694	20231110	091000	62502195	3695	3665	3695	3610	4397
695	20231110	090900	46431555	3690	3690	3690	3690	0
696	20231110	090800	46431555	3690	3690	3690	3690	0
697	20231110	090700	46431555	3690	3690	3690	3690	0
698	20231110	090600	46431555	3690	3665	3695	3660	91
699	20231110	090500	46098190	3665	3670	3670	3665	6016
700	20231110	090400	24049450	3665	3690	3690	3665	50
701	20231110	090300	23866030	3695	3715	3715	3695	219
702	20231110	090200	23052485	3715	3715	3715	3715	32
703	20231110	090100	22933605	3720	3710	3720	3700	133
704	20231110	090000	22439400	3725	3725	3725	3725	6024