KissMeData/041440/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192200	588383650	5990	5990	5990	5990	1239
3	20231110	192100	588383650	5990	5990	5990	5990	0
4	20231110	192000	588383650	5990	5990	5990	5990	0
5	20231110	191900	588383650	5990	5990	5990	5990	0
6	20231110	191800	588383650	5990	5990	5990	5990	0
7	20231110	191700	588383650	5990	5990	5990	5990	0
8	20231110	191600	588383650	5990	5990	5990	5990	0
9	20231110	191500	588383650	5990	5990	5990	5990	0
10	20231110	191400	588383650	5990	5990	5990	5990	0
11	20231110	191300	588383650	5990	5990	5990	5990	0
12	20231110	191200	588383650	5990	5990	5990	5990	0
13	20231110	191100	588383650	5990	5990	5990	5990	0
14	20231110	191000	588383650	5990	5990	5990	5990	0
15	20231110	190900	588383650	5990	5990	5990	5990	0
16	20231110	190800	588383650	5990	5990	5990	5990	0
17	20231110	190700	588383650	5990	5990	5990	5990	0
18	20231110	190600	588383650	5990	5990	5990	5990	0
19	20231110	190500	588383650	5990	5990	5990	5990	0
20	20231110	190400	588383650	5990	5990	5990	5990	0
21	20231110	190300	588383650	5990	5990	5990	5990	0
22	20231110	190200	588383650	5990	5990	5990	5990	0
23	20231110	190100	588383650	5990	5990	5990	5990	0
24	20231110	190000	588383650	5990	5990	5990	5990	0
25	20231110	185900	588383650	5990	5990	5990	5990	0
26	20231110	185800	588383650	5990	5990	5990	5990	0
27	20231110	185700	588383650	5990	5990	5990	5990	0
28	20231110	185600	588383650	5990	5990	5990	5990	0
29	20231110	185500	588383650	5990	5990	5990	5990	0
30	20231110	185400	588383650	5990	5990	5990	5990	0
31	20231110	185300	588383650	5990	5990	5990	5990	0
32	20231110	185200	588383650	5990	5990	5990	5990	1239
33	20231110	185100	588383650	5990	5990	5990	5990	0
34	20231110	185000	588383650	5990	5990	5990	5990	0
35	20231110	184900	588383650	5990	5990	5990	5990	0
36	20231110	184800	588383650	5990	5990	5990	5990	0
37	20231110	184700	588383650	5990	5990	5990	5990	0
38	20231110	184600	588383650	5990	5990	5990	5990	0
39	20231110	184500	588383650	5990	5990	5990	5990	0
40	20231110	184400	588383650	5990	5990	5990	5990	0
41	20231110	184300	588383650	5990	5990	5990	5990	0
42	20231110	184200	588383650	5990	5990	5990	5990	0
43	20231110	184100	588383650	5990	5990	5990	5990	0
44	20231110	184000	588383650	5990	5990	5990	5990	0
45	20231110	183900	588383650	5990	5990	5990	5990	0
46	20231110	183800	588383650	5990	5990	5990	5990	0
47	20231110	183700	588383650	5990	5990	5990	5990	0
48	20231110	183600	588383650	5990	5990	5990	5990	0
49	20231110	183500	588383650	5990	5990	5990	5990	0
50	20231110	183400	588383650	5990	5990	5990	5990	0
51	20231110	183300	588383650	5990	5990	5990	5990	0
52	20231110	183200	588383650	5990	5990	5990	5990	0
53	20231110	183100	588383650	5990	5990	5990	5990	0
54	20231110	183000	588383650	5990	5990	5990	5990	0
55	20231110	182900	588383650	5990	5990	5990	5990	0
56	20231110	182800	588383650	5990	5990	5990	5990	0
57	20231110	182700	588383650	5990	5990	5990	5990	0
58	20231110	182600	588383650	5990	5990	5990	5990	0
59	20231110	182500	588383650	5990	5990	5990	5990	0
60	20231110	182400	588383650	5990	5990	5990	5990	0
61	20231110	182300	588383650	5990	5990	5990	5990	0
62	20231110	182200	588383650	5990	5990	5990	5990	1239
63	20231110	182100	588383650	5990	5990	5990	5990	0
64	20231110	182000	588383650	5990	5990	5990	5990	0
65	20231110	181900	588383650	5990	5990	5990	5990	0
66	20231110	181800	588383650	5990	5990	5990	5990	0
67	20231110	181700	588383650	5990	5990	5990	5990	0
68	20231110	181600	588383650	5990	5990	5990	5990	0
69	20231110	181500	588383650	5990	5990	5990	5990	0
70	20231110	181400	588383650	5990	5990	5990	5990	0
71	20231110	181300	588383650	5990	5990	5990	5990	0
72	20231110	181200	588383650	5990	5990	5990	5990	0
73	20231110	181100	588383650	5990	5990	5990	5990	0
74	20231110	181000	588383650	5990	5990	5990	5990	0
75	20231110	180900	588383650	5990	5990	5990	5990	0
76	20231110	180800	588383650	5990	5990	5990	5990	0
77	20231110	180700	588383650	5990	5990	5990	5990	0
78	20231110	180600	588383650	5990	5990	5990	5990	0
79	20231110	180500	588383650	5990	5990	5990	5990	0
80	20231110	180400	588383650	5990	5990	5990	5990	0
81	20231110	180300	588383650	5990	5990	5990	5990	0
82	20231110	180200	588383650	5990	5990	5990	5990	0
83	20231110	180100	588383650	5990	5990	5990	5990	0
84	20231110	180000	588383650	5990	5990	5990	5990	0
85	20231110	175900	588383650	5990	5990	5990	5990	0
86	20231110	175800	588383650	5990	5990	5990	5990	0
87	20231110	175700	588383650	5990	5990	5990	5990	0
88	20231110	175600	588383650	5990	5990	5990	5990	0
89	20231110	175500	588383650	5990	5990	5990	5990	0
90	20231110	175400	588383650	5990	5990	5990	5990	0
91	20231110	175300	588383650	5990	5990	5990	5990	0
92	20231110	175200	588383650	5990	5990	5990	5990	1239
93	20231110	175100	588383650	5990	5990	5990	5990	0
94	20231110	175000	588383650	5990	5990	5990	5990	0
95	20231110	174900	588383650	5990	5990	5990	5990	0
96	20231110	174800	588383650	5990	5990	5990	5990	0
97	20231110	174700	588383650	5990	5990	5990	5990	0
98	20231110	174600	588383650	5990	5990	5990	5990	0
99	20231110	174500	588383650	5990	5990	5990	5990	0
100	20231110	174400	588383650	5990	5990	5990	5990	0
101	20231110	174300	588383650	5990	5990	5990	5990	0
102	20231110	174200	588383650	5990	5990	5990	5990	0
103	20231110	174100	588383650	5990	5990	5990	5990	0
104	20231110	174000	588383650	5990	5990	5990	5990	0
105	20231110	173900	588383650	5990	5990	5990	5990	0
106	20231110	173800	588383650	5990	5990	5990	5990	0
107	20231110	173700	588383650	5990	5990	5990	5990	0
108	20231110	173600	588383650	5990	5990	5990	5990	0
109	20231110	173500	588383650	5990	5990	5990	5990	0
110	20231110	173400	588383650	5990	5990	5990	5990	0
111	20231110	173300	588383650	5990	5990	5990	5990	0
112	20231110	173200	588383650	5990	5990	5990	5990	0
113	20231110	173100	588383650	5990	5990	5990	5990	0
114	20231110	173000	588383650	5990	5990	5990	5990	0
115	20231110	172900	588383650	5990	5990	5990	5990	0
116	20231110	172800	588383650	5990	5990	5990	5990	0
117	20231110	172700	588383650	5990	5990	5990	5990	0
118	20231110	172600	588383650	5990	5990	5990	5990	0
119	20231110	172500	588383650	5990	5990	5990	5990	0
120	20231110	172400	588383650	5990	5990	5990	5990	0
121	20231110	172300	588383650	5990	5990	5990	5990	0
122	20231110	172200	588383650	5990	5990	5990	5990	1239
123	20231110	172100	588383650	5990	5990	5990	5990	0
124	20231110	172000	588383650	5990	5990	5990	5990	0
125	20231110	171900	588383650	5990	5990	5990	5990	0
126	20231110	171800	588383650	5990	5990	5990	5990	0
127	20231110	171700	588383650	5990	5990	5990	5990	0
128	20231110	171600	588383650	5990	5990	5990	5990	0
129	20231110	171500	588383650	5990	5990	5990	5990	0
130	20231110	171400	588383650	5990	5990	5990	5990	0
131	20231110	171300	588383650	5990	5990	5990	5990	0
132	20231110	171200	588383650	5990	5990	5990	5990	0
133	20231110	171100	588383650	5990	5990	5990	5990	0
134	20231110	171000	588383650	5990	5990	5990	5990	0
135	20231110	170900	588383650	5990	5990	5990	5990	0
136	20231110	170800	588383650	5990	5990	5990	5990	0
137	20231110	170700	588383650	5990	5990	5990	5990	0
138	20231110	170600	588383650	5990	5990	5990	5990	0
139	20231110	170500	588383650	5990	5990	5990	5990	0
140	20231110	170400	588383650	5990	5990	5990	5990	0
141	20231110	170300	588383650	5990	5990	5990	5990	0
142	20231110	170200	588383650	5990	5990	5990	5990	0
143	20231110	170100	588383650	5990	5990	5990	5990	0
144	20231110	170000	588383650	5990	5990	5990	5990	0
145	20231110	165900	588383650	5990	5990	5990	5990	0
146	20231110	165800	588383650	5990	5990	5990	5990	0
147	20231110	165700	588383650	5990	5990	5990	5990	0
148	20231110	165600	588383650	5990	5990	5990	5990	0
149	20231110	165500	588383650	5990	5990	5990	5990	0
150	20231110	165400	588383650	5990	5990	5990	5990	0
151	20231110	165300	588383650	5990	5990	5990	5990	0
152	20231110	165200	588383650	5990	5990	5990	5990	1239
153	20231110	165100	588383650	5990	5990	5990	5990	0
154	20231110	165000	588383650	5990	5990	5990	5990	0
155	20231110	164900	588383650	5990	5990	5990	5990	0
156	20231110	164800	588383650	5990	5990	5990	5990	0
157	20231110	164700	588383650	5990	5990	5990	5990	0
158	20231110	164600	588383650	5990	5990	5990	5990	0
159	20231110	164500	588383650	5990	5990	5990	5990	0
160	20231110	164400	588383650	5990	5990	5990	5990	0
161	20231110	164300	588383650	5990	5990	5990	5990	0
162	20231110	164200	588383650	5990	5990	5990	5990	0
163	20231110	164100	588383650	5990	5990	5990	5990	0
164	20231110	164000	588383650	5990	5990	5990	5990	0
165	20231110	163900	588383650	5990	5990	5990	5990	0
166	20231110	163800	588383650	5990	5990	5990	5990	0
167	20231110	163700	588383650	5990	5990	5990	5990	0
168	20231110	163600	588383650	5990	5990	5990	5990	0
169	20231110	163500	588383650	5990	5990	5990	5990	0
170	20231110	163400	588383650	5990	5990	5990	5990	0
171	20231110	163300	588383650	5990	5990	5990	5990	0
172	20231110	163200	588383650	5990	5990	5990	5990	0
173	20231110	163100	588383650	5990	5990	5990	5990	0
174	20231110	163000	588383650	5990	5990	5990	5990	0
175	20231110	162900	588383650	5990	5990	5990	5990	0
176	20231110	162800	588383650	5990	5990	5990	5990	0
177	20231110	162700	588383650	5990	5990	5990	5990	0
178	20231110	162600	588383650	5990	5990	5990	5990	0
179	20231110	162500	588383650	5990	5990	5990	5990	0
180	20231110	162400	588383650	5990	5990	5990	5990	0
181	20231110	162300	588383650	5990	5990	5990	5990	0
182	20231110	162200	588383650	5990	5990	5990	5990	1239
183	20231110	162100	588383650	5990	5990	5990	5990	0
184	20231110	162000	588383650	5990	5990	5990	5990	0
185	20231110	161900	588383650	5990	5990	5990	5990	0
186	20231110	161800	588383650	5990	5990	5990	5990	0
187	20231110	161700	588383650	5990	5990	5990	5990	0
188	20231110	161600	588383650	5990	5990	5990	5990	0
189	20231110	161500	588383650	5990	5990	5990	5990	0
190	20231110	161400	588383650	5990	5990	5990	5990	0
191	20231110	161300	588383650	5990	5990	5990	5990	0
192	20231110	161200	588383650	5990	5990	5990	5990	0
193	20231110	161100	588383650	5990	5990	5990	5990	0
194	20231110	161000	588383650	5990	5990	5990	5990	0
195	20231110	160900	588383650	5990	5990	5990	5990	0
196	20231110	160800	588383650	5990	5990	5990	5990	0
197	20231110	160700	588383650	5990	5990	5990	5990	0
198	20231110	160600	588383650	5990	5990	5990	5990	0
199	20231110	160500	588383650	5990	5990	5990	5990	0
200	20231110	160400	588383650	5990	5990	5990	5990	0
201	20231110	160300	588383650	5990	5990	5990	5990	0
202	20231110	160200	588383650	5990	5990	5990	5990	0
203	20231110	160100	588383650	5990	5990	5990	5990	0
204	20231110	160000	588383650	5990	5990	5990	5990	0
205	20231110	155900	588383650	5990	5990	5990	5990	0
206	20231110	155800	588383650	5990	5990	5990	5990	0
207	20231110	155700	588383650	5990	5990	5990	5990	0
208	20231110	155600	588383650	5990	5990	5990	5990	0
209	20231110	155500	588383650	5990	5990	5990	5990	0
210	20231110	155400	588383650	5990	5990	5990	5990	0
211	20231110	155300	588383650	5990	5990	5990	5990	0
212	20231110	155200	588383650	5990	5990	5990	5990	1239
213	20231110	155100	588383650	5990	5990	5990	5990	0
214	20231110	155000	588383650	5990	5990	5990	5990	0
215	20231110	154900	588383650	5990	5990	5990	5990	0
216	20231110	154800	588383650	5990	5990	5990	5990	0
217	20231110	154700	588383650	5990	5990	5990	5990	0
218	20231110	154600	588383650	5990	5990	5990	5990	0
219	20231110	154500	588383650	5990	5990	5990	5990	0
220	20231110	154400	588383650	5990	5990	5990	5990	0
221	20231110	154300	588383650	5990	5990	5990	5990	0
222	20231110	154200	588383650	5990	5990	5990	5990	0
223	20231110	154100	588383650	5990	5990	5990	5990	0
224	20231110	154000	588383650	5990	5990	5990	5990	0
225	20231110	153900	588383650	5990	5990	5990	5990	0
226	20231110	153800	588383650	5990	5990	5990	5990	0
227	20231110	153700	588383650	5990	5990	5990	5990	0
228	20231110	153600	588383650	5990	5990	5990	5990	0
229	20231110	153500	588383650	5990	5990	5990	5990	0
230	20231110	153400	588383650	5990	5990	5990	5990	0
231	20231110	153300	588383650	5990	5990	5990	5990	0
232	20231110	153200	588383650	5990	5990	5990	5990	0
233	20231110	153100	588383650	5990	5990	5990	5990	0
234	20231110	153000	588383650	5990	5990	5990	5990	1239
235	20231110	152900	580962040	5950	5950	5950	5950	0
236	20231110	152800	580962040	5950	5950	5950	5950	0
237	20231110	152700	580962040	5950	5950	5950	5950	0
238	20231110	152600	580962040	5950	5950	5950	5950	0
239	20231110	152500	580962040	5950	5950	5950	5950	0
240	20231110	152400	580962040	5950	5950	5950	5950	0
241	20231110	152300	580962040	5950	5950	5950	5950	0
242	20231110	152200	580962040	5950	5950	5950	5950	0
243	20231110	152100	580962040	5950	5950	5950	5950	0
244	20231110	152000	580962040	5950	5950	5950	5950	0
245	20231110	151900	580962040	5950	5950	5950	5950	0
246	20231110	151800	580962040	5950	5950	5950	5950	82
247	20231110	151700	580474140	5950	5950	5950	5950	167
248	20231110	151600	579480490	5960	5960	5960	5960	0
249	20231110	151500	579480490	5960	5960	5960	5960	20
250	20231110	151400	579361290	5960	5970	5970	5960	199
251	20231110	151300	578174750	5970	5970	5970	5970	1
252	20231110	151200	578168780	5960	5960	5960	5960	1066
253	20231110	151100	571815420	5960	5960	5960	5960	14
254	20231110	151000	571731980	5960	5960	5960	5960	1
255	20231110	150900	571726020	5960	5960	5960	5960	0
256	20231110	150800	571726020	5960	5960	5960	5960	0
257	20231110	150700	571726020	5960	5950	5960	5950	225
258	20231110	150600	570387170	5950	5950	5950	5950	1
259	20231110	150500	570381220	5950	5950	5950	5950	22
260	20231110	150400	570250320	5950	5950	5950	5950	0
261	20231110	150300	570250320	5950	5950	5950	5950	1
262	20231110	150200	570244370	5940	5940	5940	5940	0
263	20231110	150100	570244370	5940	5940	5940	5940	0
264	20231110	150000	570244370	5940	5940	5940	5940	1
265	20231110	145900	570238430	5950	5950	5950	5950	0
266	20231110	145800	570238430	5950	5950	5950	5950	10
267	20231110	145700	570178930	5940	5940	5940	5940	680
268	20231110	145600	566139730	5940	5940	5940	5940	0
269	20231110	145500	566139730	5940	5940	5940	5940	6
270	20231110	145400	566104090	5930	5930	5930	5930	0
271	20231110	145300	566104090	5930	5950	5950	5930	359
272	20231110	145200	563974990	5950	5950	5950	5950	0
273	20231110	145100	563974990	5950	5950	5950	5950	0
274	20231110	145000	563974990	5950	5950	5950	5950	0
275	20231110	144900	563974990	5950	5950	5950	5950	0
276	20231110	144800	563974990	5950	5950	5950	5950	260
277	20231110	144700	562427990	5950	5950	5950	5950	101
278	20231110	144600	561827040	5930	5930	5930	5930	0
279	20231110	144500	561827040	5930	5930	5930	5930	100
280	20231110	144400	561234040	5930	5930	5930	5930	0
281	20231110	144300	561234040	5930	5940	5940	5930	434
282	20231110	144200	558658400	5950	5950	5950	5950	0
283	20231110	144100	558658400	5950	5950	5950	5950	0
284	20231110	144000	558658400	5950	5950	5950	5950	0
285	20231110	143900	558658400	5950	5950	5950	5950	0
286	20231110	143800	558658400	5950	5950	5950	5950	0
287	20231110	143700	558658400	5950	5940	5950	5940	532
288	20231110	143600	555493320	5950	5950	5950	5950	30
289	20231110	143500	555314820	5950	5950	5950	5950	8
290	20231110	143400	555267220	5950	5950	5950	5950	0
291	20231110	143300	555267220	5950	5930	5950	5930	101
292	20231110	143200	554666290	5960	5960	5960	5960	60
293	20231110	143100	554308690	5930	5960	5960	5930	233
294	20231110	143000	552923010	5960	5960	5960	5960	50
295	20231110	142900	552625010	5960	5960	5960	5960	0
296	20231110	142800	552625010	5960	5940	5960	5940	5
297	20231110	142700	552595290	5940	5950	5950	5940	1429
298	20231110	142600	544093770	5960	5970	5970	5960	251
299	20231110	142500	542596300	5970	5950	5970	5950	3646
300	20231110	142400	520902430	5950	5940	5950	5940	495
301	20231110	142300	517958770	5940	5940	5940	5940	5
302	20231110	142200	517929070	5940	5940	5940	5940	155
303	20231110	142100	517008370	5940	5940	5940	5940	0
304	20231110	142000	517008370	5940	5940	5940	5940	20
305	20231110	141900	516889570	5940	5940	5940	5940	5
306	20231110	141800	516859870	5940	5940	5940	5940	7
307	20231110	141700	516818290	5940	5940	5940	5940	0
308	20231110	141600	516818290	5940	5940	5940	5940	0
309	20231110	141500	516818290	5940	5940	5940	5940	0
310	20231110	141400	516818290	5940	5940	5940	5940	0
311	20231110	141300	516818290	5940	5940	5940	5940	0
312	20231110	141200	516818290	5940	5940	5940	5940	0
313	20231110	141100	516818290	5940	5940	5940	5940	103
314	20231110	141000	516206470	5940	5940	5940	5940	0
315	20231110	140900	516206470	5940	5940	5940	5940	0
316	20231110	140800	516206470	5940	5940	5940	5940	200
317	20231110	140700	515018470	5930	5930	5930	5930	3
318	20231110	140600	515000680	5930	5930	5930	5930	316
319	20231110	140500	513126800	5930	5930	5930	5930	0
320	20231110	140400	513126800	5930	5930	5930	5930	20
321	20231110	140300	513008200	5920	5920	5920	5920	0
322	20231110	140200	513008200	5920	5920	5920	5920	0
323	20231110	140100	513008200	5920	5920	5920	5920	0
324	20231110	140000	513008200	5920	5920	5920	5920	20
325	20231110	135900	512889800	5930	5930	5930	5930	7
326	20231110	135800	512848290	5930	5930	5930	5930	0
327	20231110	135700	512848290	5930	5930	5930	5930	4
328	20231110	135600	512824570	5930	5930	5930	5930	5
329	20231110	135500	512794920	5930	5930	5930	5930	0
330	20231110	135400	512794920	5930	5930	5930	5930	0
331	20231110	135300	512794920	5930	5930	5930	5930	31
332	20231110	135200	512611090	5930	5930	5930	5930	68
333	20231110	135100	512207850	5930	5930	5930	5930	0
334	20231110	135000	512207850	5930	5930	5930	5930	0
335	20231110	134900	512207850	5930	5930	5930	5930	16
336	20231110	134800	512112970	5940	5940	5940	5940	0
337	20231110	134700	512112970	5940	5940	5940	5940	3
338	20231110	134600	512095150	5940	5940	5940	5940	0
339	20231110	134500	512095150	5940	5940	5940	5940	0
340	20231110	134400	512095150	5940	5940	5940	5940	57
341	20231110	134300	511756570	5940	5940	5940	5940	0
342	20231110	134200	511756570	5940	5940	5940	5940	0
343	20231110	134100	511756570	5940	5940	5940	5940	0
344	20231110	134000	511756570	5940	5930	5940	5930	7
345	20231110	133900	511715040	5940	5930	5940	5930	180
346	20231110	133800	510647060	5930	5930	5930	5920	274
347	20231110	133700	509023640	5920	5920	5920	5920	0
348	20231110	133600	509023640	5920	5920	5920	5920	0
349	20231110	133500	509023640	5920	5920	5920	5920	100
350	20231110	133400	508431640	5920	5920	5920	5920	0
351	20231110	133300	508431640	5920	5920	5920	5920	0
352	20231110	133200	508431640	5920	5920	5920	5920	0
353	20231110	133100	508431640	5920	5920	5920	5920	0
354	20231110	133000	508431640	5920	5920	5920	5920	0
355	20231110	132900	508431640	5920	5920	5920	5920	0
356	20231110	132800	508431640	5920	5920	5920	5920	0
357	20231110	132700	508431640	5920	5920	5920	5920	0
358	20231110	132600	508431640	5920	5920	5920	5920	0
359	20231110	132500	508431640	5920	5920	5920	5920	0
360	20231110	132400	508431640	5920	5920	5920	5920	0
361	20231110	132300	508431640	5920	5920	5920	5920	0
362	20231110	132200	508431640	5920	5920	5920	5920	0
363	20231110	132100	508431640	5920	5920	5920	5920	202
364	20231110	132000	507235800	5910	5920	5920	5910	1020
365	20231110	131900	501207400	5920	5920	5920	5920	0
366	20231110	131800	501207400	5920	5920	5920	5920	26
367	20231110	131700	501053480	5920	5920	5920	5920	10
368	20231110	131600	500994280	5920	5920	5920	5920	9
369	20231110	131500	500941000	5920	5920	5920	5920	735
370	20231110	131400	496589800	5940	5940	5940	5940	0
371	20231110	131300	496589800	5940	5940	5940	5940	0
372	20231110	131200	496589800	5940	5940	5940	5940	0
373	20231110	131100	496589800	5940	5940	5940	5940	14
374	20231110	131000	496506640	5940	5920	5940	5920	487
375	20231110	130900	493623580	5910	5910	5910	5910	565
376	20231110	130800	490284430	5920	5920	5920	5920	4
377	20231110	130700	490260750	5920	5920	5920	5920	1
378	20231110	130600	490254830	5920	5920	5920	5920	202
379	20231110	130500	489058990	5910	5910	5910	5910	30
380	20231110	130400	488881690	5920	5920	5920	5920	44
381	20231110	130300	488621210	5920	5920	5920	5920	507
382	20231110	130200	485619770	5920	5920	5920	5920	503
383	20231110	130100	482642010	5920	5920	5920	5920	812
384	20231110	130000	477834970	5920	5930	5930	5920	931
385	20231110	125900	472323440	5940	5930	5940	5930	22
386	20231110	125800	472192780	5930	5930	5930	5930	10
387	20231110	125700	472133480	5930	5930	5930	5930	2454
388	20231110	125600	457581260	5930	5930	5930	5930	0
389	20231110	125500	457581260	5930	5930	5930	5930	0
390	20231110	125400	457581260	5930	5930	5930	5930	0
391	20231110	125300	457581260	5930	5930	5930	5930	0
392	20231110	125200	457581260	5930	5930	5930	5930	0
393	20231110	125100	457581260	5930	5940	5940	5930	472
394	20231110	125000	454781300	5950	5950	5950	5950	1
395	20231110	124900	454775350	5950	5950	5950	5950	200
396	20231110	124800	453585350	5950	5950	5950	5950	0
397	20231110	124700	453585350	5950	5950	5950	5950	0
398	20231110	124600	453585350	5950	5940	5950	5940	26
399	20231110	124500	453430860	5940	5940	5940	5940	35
400	20231110	124400	453222960	5940	5940	5940	5940	7
401	20231110	124300	453181380	5940	5940	5940	5940	20
402	20231110	124200	453062580	5940	5940	5940	5940	0
403	20231110	124100	453062580	5940	5940	5940	5930	2046
404	20231110	124000	440926910	5940	5940	5940	5940	0
405	20231110	123900	440926910	5940	5940	5940	5940	0
406	20231110	123800	440926910	5940	5940	5940	5940	0
407	20231110	123700	440926910	5940	5940	5940	5940	0
408	20231110	123600	440926910	5940	5940	5940	5940	0
409	20231110	123500	440926910	5940	5940	5940	5940	0
410	20231110	123400	440926910	5940	5940	5940	5940	10
411	20231110	123300	440867510	5930	5930	5930	5930	0
412	20231110	123200	440867510	5930	5930	5930	5930	0
413	20231110	123100	440867510	5930	5930	5930	5930	180
414	20231110	123000	439800110	5940	5940	5940	5940	0
415	20231110	122900	439800110	5940	5940	5940	5940	0
416	20231110	122800	439800110	5940	5940	5940	5940	5
417	20231110	122700	439770410	5950	5950	5950	5950	0
418	20231110	122600	439770410	5950	5950	5950	5950	0
419	20231110	122500	439770410	5950	5950	5950	5950	0
420	20231110	122400	439770410	5950	5950	5950	5950	0
421	20231110	122300	439770410	5950	5940	5950	5940	1390
422	20231110	122200	431500830	5930	5930	5930	5930	0
423	20231110	122100	431500830	5930	5930	5930	5930	0
424	20231110	122000	431500830	5930	5930	5930	5930	0
425	20231110	121900	431500830	5930	5930	5930	5930	0
426	20231110	121800	431500830	5930	5930	5930	5930	0
427	20231110	121700	431500830	5930	5930	5930	5930	0
428	20231110	121600	431500830	5930	5930	5930	5930	0
429	20231110	121500	431500830	5930	5930	5930	5930	0
430	20231110	121400	431500830	5930	5930	5930	5930	0
431	20231110	121300	431500830	5930	5930	5930	5930	100
432	20231110	121200	430907830	5930	5940	5940	5930	152
433	20231110	121100	430005950	5940	5940	5940	5940	0
434	20231110	121000	430005950	5940	5940	5940	5940	35
435	20231110	120900	429798050	5930	5930	5930	5930	1
436	20231110	120800	429792120	5940	5940	5940	5940	16
437	20231110	120700	429697080	5940	5940	5940	5940	5
438	20231110	120600	429667380	5940	5940	5940	5940	0
439	20231110	120500	429667380	5940	5940	5940	5940	0
440	20231110	120400	429667380	5940	5940	5940	5940	121
441	20231110	120300	428948640	5940	5940	5940	5940	0
442	20231110	120200	428948640	5940	5940	5940	5940	0
443	20231110	120100	428948640	5940	5940	5940	5940	0
444	20231110	120000	428948640	5940	5930	5940	5930	101
445	20231110	115900	428349700	5940	5940	5940	5940	17
446	20231110	115800	428248720	5940	5940	5940	5940	20
447	20231110	115700	428129920	5940	5940	5940	5940	0
448	20231110	115600	428129920	5940	5940	5940	5940	15
449	20231110	115500	428040820	5940	5940	5940	5940	0
450	20231110	115400	428040820	5940	5940	5940	5940	0
451	20231110	115300	428040820	5940	5940	5940	5940	0
452	20231110	115200	428040820	5940	5940	5940	5940	3
453	20231110	115100	428023000	5940	5940	5940	5940	20
454	20231110	115000	427904200	5940	5930	5940	5930	3
455	20231110	114900	427886390	5940	5940	5940	5940	20
456	20231110	114800	427767590	5940	5940	5940	5940	3
457	20231110	114700	427749770	5940	5940	5940	5940	2
458	20231110	114600	427737890	5940	5940	5940	5940	0
459	20231110	114500	427737890	5940	5940	5940	5940	0
460	20231110	114400	427737890	5940	5940	5940	5940	1066
461	20231110	114300	421405850	5940	5940	5940	5940	100
462	20231110	114200	420811850	5940	5940	5940	5940	0
463	20231110	114100	420811850	5940	5940	5940	5940	640
464	20231110	114000	417010250	5940	5940	5940	5940	0
465	20231110	113900	417010250	5940	5940	5940	5940	0
466	20231110	113800	417010250	5940	5940	5940	5940	0
467	20231110	113700	417010250	5940	5950	5950	5940	150
468	20231110	113600	416118750	5940	5940	5940	5940	100
469	20231110	113500	415524750	5950	5950	5950	5950	1
470	20231110	113400	415518800	5940	5950	5950	5940	51
471	20231110	113300	415215850	5950	5950	5950	5950	20
472	20231110	113200	415096850	5940	5940	5940	5940	50
473	20231110	113100	414799850	5940	5940	5940	5940	100
474	20231110	113000	414205850	5950	5950	5950	5950	2
475	20231110	112900	414193950	5940	5940	5940	5940	50
476	20231110	112800	413896950	5940	5950	5950	5940	154
477	20231110	112700	412982080	5940	5940	5940	5940	20
478	20231110	112600	412863280	5950	5950	5950	5950	0
479	20231110	112500	412863280	5950	5950	5950	5950	0
480	20231110	112400	412863280	5950	5950	5950	5950	703
481	20231110	112300	408680430	5950	5950	5950	5950	0
482	20231110	112200	408680430	5950	5940	5950	5940	94
483	20231110	112100	408121140	5950	5950	5950	5950	250
484	20231110	112000	406633640	5950	5940	5950	5940	350
485	20231110	111900	404551640	5950	5950	5950	5950	30
486	20231110	111800	404373140	5950	5950	5950	5950	50
487	20231110	111700	404075640	5950	5950	5950	5950	3
488	20231110	111600	404057790	5950	5950	5950	5950	45
489	20231110	111500	403790040	5950	5950	5950	5950	0
490	20231110	111400	403790040	5950	5950	5950	5950	0
491	20231110	111300	403790040	5950	5950	5950	5950	0
492	20231110	111200	403790040	5950	5950	5950	5950	195
493	20231110	111100	402629790	5950	5950	5950	5950	2
494	20231110	111000	402617890	5950	5950	5950	5950	76
495	20231110	110900	402165690	5950	5950	5950	5950	20
496	20231110	110800	402046690	5950	5950	5950	5950	0
497	20231110	110700	402046690	5950	5950	5950	5950	60
498	20231110	110600	401689690	5950	5950	5950	5950	2
499	20231110	110500	401677790	5950	5950	5950	5950	17
500	20231110	110400	401576640	5950	5950	5950	5950	0
501	20231110	110300	401576640	5950	5950	5950	5950	5
502	20231110	110200	401546890	5950	5950	5950	5950	30
503	20231110	110100	401368390	5940	5940	5940	5940	0
504	20231110	110000	401368390	5940	5940	5940	5940	0
505	20231110	105900	401368390	5940	5940	5940	5940	140
506	20231110	105800	400536790	5940	5940	5940	5940	0
507	20231110	105700	400536790	5940	5940	5940	5940	0
508	20231110	105600	400536790	5940	5940	5940	5940	0
509	20231110	105500	400536790	5940	5940	5940	5940	164
510	20231110	105400	399562630	5940	5940	5940	5940	0
511	20231110	105300	399562630	5940	5940	5940	5940	40
512	20231110	105200	399325030	5930	5930	5930	5930	100
513	20231110	105100	398732030	5930	5930	5930	5930	100
514	20231110	105000	398139030	5930	5930	5930	5930	295
515	20231110	104900	396389680	5930	5930	5930	5930	101
516	20231110	104800	395790750	5930	5930	5930	5930	100
517	20231110	104700	395197750	5930	5930	5930	5930	675
518	20231110	104600	391195000	5930	5930	5930	5930	81
519	20231110	104500	390714670	5920	5920	5920	5920	0
520	20231110	104400	390714670	5920	5930	5930	5920	224
521	20231110	104300	389387550	5920	5920	5920	5920	50
522	20231110	104200	389091550	5920	5920	5920	5920	0
523	20231110	104100	389091550	5920	5910	5920	5910	366
524	20231110	104000	386928020	5910	5920	5920	5910	688
525	20231110	103900	382855210	5930	5930	5930	5930	2569
526	20231110	103800	367621040	5940	5940	5940	5940	100
527	20231110	103700	367027040	5940	5940	5940	5940	0
528	20231110	103600	367027040	5940	5940	5940	5940	5
529	20231110	103500	366997340	5930	5940	5940	5930	1370
530	20231110	103400	358865540	5940	5940	5940	5940	0
531	20231110	103300	358865540	5940	5940	5940	5940	46
532	20231110	103200	358592300	5940	5940	5940	5940	135
533	20231110	103100	357790400	5950	5950	5950	5950	1
534	20231110	103000	357784450	5960	5960	5960	5960	1
535	20231110	102900	357778490	5960	5960	5960	5960	0
536	20231110	102800	357778490	5960	5960	5960	5960	100
537	20231110	102700	357182490	5940	5940	5940	5940	0
538	20231110	102600	357182490	5940	5940	5940	5940	73
539	20231110	102500	356748870	5930	5940	5940	5930	21
540	20231110	102400	356624330	5930	5930	5930	5930	994
541	20231110	102300	350729910	5930	5930	5930	5930	222
542	20231110	102200	349413450	5930	5940	5940	5930	410
543	20231110	102100	346981950	5940	5940	5940	5930	2926
544	20231110	102000	329601710	5950	5950	5950	5950	0
545	20231110	101900	329601710	5950	5950	5950	5950	187
546	20231110	101800	328489060	5950	5950	5950	5950	83
547	20231110	101700	327995210	5960	5950	5960	5950	16
548	20231110	101600	327899950	5960	5960	5960	5960	1050
549	20231110	101500	321641950	5940	5950	5950	5940	458
550	20231110	101400	318920330	5950	5950	5950	5950	76
551	20231110	101300	318468130	5950	5950	5950	5950	0
552	20231110	101200	318468130	5950	5950	5950	5950	1026
553	20231110	101100	312363430	5950	5950	5950	5950	1
554	20231110	101000	312357480	5950	5950	5950	5950	0
555	20231110	100900	312357480	5950	5950	5950	5950	0
556	20231110	100800	312357480	5950	5950	5950	5950	0
557	20231110	100700	312357480	5950	5950	5950	5950	47
558	20231110	100600	312077830	5950	5950	5950	5950	422
559	20231110	100500	309566930	5950	5950	5950	5950	5
560	20231110	100400	309537180	5950	5950	5950	5950	1
561	20231110	100300	309531230	5950	5940	5950	5940	42
562	20231110	100200	309281730	5940	5940	5940	5940	0
563	20231110	100100	309281730	5940	5940	5940	5940	0
564	20231110	100000	309281730	5940	5940	5940	5940	0
565	20231110	095900	309281730	5940	5940	5940	5940	56
566	20231110	095800	308949090	5950	5940	5950	5940	103
567	20231110	095700	308336250	5950	5950	5950	5950	31
568	20231110	095600	308151800	5930	5930	5930	5930	1
569	20231110	095500	308145870	5930	5930	5930	5930	5
570	20231110	095400	308116220	5920	5940	5940	5920	6700
571	20231110	095300	268431010	5950	5950	5950	5950	16
572	20231110	095200	268335810	5950	5950	5950	5950	16
573	20231110	095100	268240610	5950	5950	5950	5950	0
574	20231110	095000	268240610	5950	5950	5950	5950	2
575	20231110	094900	268228710	5930	5930	5930	5930	0
576	20231110	094800	268228710	5930	5930	5930	5930	0
577	20231110	094700	268228710	5930	5930	5930	5930	0
578	20231110	094600	268228710	5930	5930	5930	5930	3
579	20231110	094500	268210920	5940	5960	5960	5940	11
580	20231110	094400	268145560	5930	5930	5930	5930	100
581	20231110	094300	267552560	5930	5930	5930	5930	203
582	20231110	094200	266348770	5930	5940	5940	5930	2115
583	20231110	094100	253806780	5940	5960	5960	5940	480
584	20231110	094000	250954580	5960	5930	5960	5930	57
585	20231110	093900	250614980	5940	5940	5940	5940	1564
586	20231110	093800	241324820	5940	5940	5940	5940	0
587	20231110	093700	241324820	5940	5940	5940	5940	0
588	20231110	093600	241324820	5940	5940	5940	5940	474
589	20231110	093500	238509260	5940	5940	5940	5940	0
590	20231110	093400	238509260	5940	5950	5970	5940	5616
591	20231110	093300	205144000	5980	5980	5980	5980	4
592	20231110	093200	205120080	5950	5950	5950	5950	0
593	20231110	093100	205120080	5950	5960	5960	5950	1329
594	20231110	093000	197210840	5960	5960	5960	5960	971
595	20231110	092900	191423680	5960	5960	5960	5960	40
596	20231110	092800	191185280	5980	5980	5980	5980	28
597	20231110	092700	191017840	5950	5950	5950	5950	0
598	20231110	092600	191017840	5950	5950	5950	5950	0
599	20231110	092500	191017840	5950	5950	5950	5950	42
600	20231110	092400	190767940	5950	5950	5950	5950	902
601	20231110	092300	185401040	5950	5950	5950	5940	1203
602	20231110	092200	178245090	5950	5960	5960	5940	3965
603	20231110	092100	154670120	5950	5960	5960	5950	5555
604	20231110	092000	121581470	5960	5970	5970	5960	398
605	20231110	091900	119207390	5970	5970	5970	5970	10
606	20231110	091800	119147690	5970	5980	5980	5970	3361
607	20231110	091700	99082450	5980	5980	5980	5980	972
608	20231110	091600	93269890	5980	5980	5980	5980	301
609	20231110	091500	91469910	5980	5980	5980	5980	0
610	20231110	091400	91469910	5980	5980	5980	5980	0
611	20231110	091300	91469910	5980	5980	5980	5980	1913
612	20231110	091200	80030170	5980	5990	5990	5980	74
613	20231110	091100	79587400	5990	5980	5990	5980	1504
614	20231110	091000	70591900	5980	5980	5980	5980	173
615	20231110	090900	69557360	5970	5980	5980	5970	364
616	20231110	090800	67384260	5980	5990	5990	5980	14
617	20231110	090700	67300520	6000	6000	6000	6000	1
618	20231110	090600	67294520	5970	5970	5970	5970	3000
619	20231110	090500	49384520	6000	6000	6000	6000	3141
620	20231110	090400	30538520	6000	6000	6000	6000	1
621	20231110	090300	30532520	5950	5950	5950	5950	10
622	20231110	090200	30473020	5950	5960	5960	5950	636
623	20231110	090100	26687660	5960	5970	5970	5960	1588
624	20231110	090000	17217480	5970	5970	5970	5970	2884