KissMeData/241790/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204400	190755030	11560	11560	11560	11560	713
3	20231110	204300	190755030	11560	11560	11560	11560	0
4	20231110	204200	190755030	11560	11560	11560	11560	0
5	20231110	204100	190755030	11560	11560	11560	11560	0
6	20231110	204000	190755030	11560	11560	11560	11560	0
7	20231110	203900	190755030	11560	11560	11560	11560	0
8	20231110	203800	190755030	11560	11560	11560	11560	0
9	20231110	203700	190755030	11560	11560	11560	11560	0
10	20231110	203600	190755030	11560	11560	11560	11560	0
11	20231110	203500	190755030	11560	11560	11560	11560	0
12	20231110	203400	190755030	11560	11560	11560	11560	0
13	20231110	203300	190755030	11560	11560	11560	11560	0
14	20231110	203200	190755030	11560	11560	11560	11560	0
15	20231110	203100	190755030	11560	11560	11560	11560	0
16	20231110	203000	190755030	11560	11560	11560	11560	0
17	20231110	202900	190755030	11560	11560	11560	11560	0
18	20231110	202800	190755030	11560	11560	11560	11560	0
19	20231110	202700	190755030	11560	11560	11560	11560	0
20	20231110	202600	190755030	11560	11560	11560	11560	0
21	20231110	202500	190755030	11560	11560	11560	11560	0
22	20231110	202400	190755030	11560	11560	11560	11560	0
23	20231110	202300	190755030	11560	11560	11560	11560	0
24	20231110	202200	190755030	11560	11560	11560	11560	0
25	20231110	202100	190755030	11560	11560	11560	11560	0
26	20231110	202000	190755030	11560	11560	11560	11560	0
27	20231110	201900	190755030	11560	11560	11560	11560	0
28	20231110	201800	190755030	11560	11560	11560	11560	0
29	20231110	201700	190755030	11560	11560	11560	11560	0
30	20231110	201600	190755030	11560	11560	11560	11560	0
31	20231110	201500	190755030	11560	11560	11560	11560	0
32	20231110	201400	190755030	11560	11560	11560	11560	713
33	20231110	201300	190755030	11560	11560	11560	11560	0
34	20231110	201200	190755030	11560	11560	11560	11560	0
35	20231110	201100	190755030	11560	11560	11560	11560	0
36	20231110	201000	190755030	11560	11560	11560	11560	0
37	20231110	200900	190755030	11560	11560	11560	11560	0
38	20231110	200800	190755030	11560	11560	11560	11560	0
39	20231110	200700	190755030	11560	11560	11560	11560	0
40	20231110	200600	190755030	11560	11560	11560	11560	0
41	20231110	200500	190755030	11560	11560	11560	11560	0
42	20231110	200400	190755030	11560	11560	11560	11560	0
43	20231110	200300	190755030	11560	11560	11560	11560	0
44	20231110	200200	190755030	11560	11560	11560	11560	0
45	20231110	200100	190755030	11560	11560	11560	11560	0
46	20231110	200000	190755030	11560	11560	11560	11560	0
47	20231110	195900	190755030	11560	11560	11560	11560	0
48	20231110	195800	190755030	11560	11560	11560	11560	0
49	20231110	195700	190755030	11560	11560	11560	11560	0
50	20231110	195600	190755030	11560	11560	11560	11560	0
51	20231110	195500	190755030	11560	11560	11560	11560	0
52	20231110	195400	190755030	11560	11560	11560	11560	0
53	20231110	195300	190755030	11560	11560	11560	11560	0
54	20231110	195200	190755030	11560	11560	11560	11560	0
55	20231110	195100	190755030	11560	11560	11560	11560	0
56	20231110	195000	190755030	11560	11560	11560	11560	0
57	20231110	194900	190755030	11560	11560	11560	11560	0
58	20231110	194800	190755030	11560	11560	11560	11560	0
59	20231110	194700	190755030	11560	11560	11560	11560	0
60	20231110	194600	190755030	11560	11560	11560	11560	0
61	20231110	194500	190755030	11560	11560	11560	11560	0
62	20231110	194400	190755030	11560	11560	11560	11560	713
63	20231110	194300	190755030	11560	11560	11560	11560	0
64	20231110	194200	190755030	11560	11560	11560	11560	0
65	20231110	194100	190755030	11560	11560	11560	11560	0
66	20231110	194000	190755030	11560	11560	11560	11560	0
67	20231110	193900	190755030	11560	11560	11560	11560	0
68	20231110	193800	190755030	11560	11560	11560	11560	0
69	20231110	193700	190755030	11560	11560	11560	11560	0
70	20231110	193600	190755030	11560	11560	11560	11560	0
71	20231110	193500	190755030	11560	11560	11560	11560	0
72	20231110	193400	190755030	11560	11560	11560	11560	0
73	20231110	193300	190755030	11560	11560	11560	11560	0
74	20231110	193200	190755030	11560	11560	11560	11560	0
75	20231110	193100	190755030	11560	11560	11560	11560	0
76	20231110	193000	190755030	11560	11560	11560	11560	0
77	20231110	192900	190755030	11560	11560	11560	11560	0
78	20231110	192800	190755030	11560	11560	11560	11560	0
79	20231110	192700	190755030	11560	11560	11560	11560	0
80	20231110	192600	190755030	11560	11560	11560	11560	0
81	20231110	192500	190755030	11560	11560	11560	11560	0
82	20231110	192400	190755030	11560	11560	11560	11560	0
83	20231110	192300	190755030	11560	11560	11560	11560	0
84	20231110	192200	190755030	11560	11560	11560	11560	0
85	20231110	192100	190755030	11560	11560	11560	11560	0
86	20231110	192000	190755030	11560	11560	11560	11560	0
87	20231110	191900	190755030	11560	11560	11560	11560	0
88	20231110	191800	190755030	11560	11560	11560	11560	0
89	20231110	191700	190755030	11560	11560	11560	11560	0
90	20231110	191600	190755030	11560	11560	11560	11560	0
91	20231110	191500	190755030	11560	11560	11560	11560	0
92	20231110	191400	190755030	11560	11560	11560	11560	713
93	20231110	191300	190755030	11560	11560	11560	11560	0
94	20231110	191200	190755030	11560	11560	11560	11560	0
95	20231110	191100	190755030	11560	11560	11560	11560	0
96	20231110	191000	190755030	11560	11560	11560	11560	0
97	20231110	190900	190755030	11560	11560	11560	11560	0
98	20231110	190800	190755030	11560	11560	11560	11560	0
99	20231110	190700	190755030	11560	11560	11560	11560	0
100	20231110	190600	190755030	11560	11560	11560	11560	0
101	20231110	190500	190755030	11560	11560	11560	11560	0
102	20231110	190400	190755030	11560	11560	11560	11560	0
103	20231110	190300	190755030	11560	11560	11560	11560	0
104	20231110	190200	190755030	11560	11560	11560	11560	0
105	20231110	190100	190755030	11560	11560	11560	11560	0
106	20231110	190000	190755030	11560	11560	11560	11560	0
107	20231110	185900	190755030	11560	11560	11560	11560	0
108	20231110	185800	190755030	11560	11560	11560	11560	0
109	20231110	185700	190755030	11560	11560	11560	11560	0
110	20231110	185600	190755030	11560	11560	11560	11560	0
111	20231110	185500	190755030	11560	11560	11560	11560	0
112	20231110	185400	190755030	11560	11560	11560	11560	0
113	20231110	185300	190755030	11560	11560	11560	11560	0
114	20231110	185200	190755030	11560	11560	11560	11560	0
115	20231110	185100	190755030	11560	11560	11560	11560	0
116	20231110	185000	190755030	11560	11560	11560	11560	0
117	20231110	184900	190755030	11560	11560	11560	11560	0
118	20231110	184800	190755030	11560	11560	11560	11560	0
119	20231110	184700	190755030	11560	11560	11560	11560	0
120	20231110	184600	190755030	11560	11560	11560	11560	0
121	20231110	184500	190755030	11560	11560	11560	11560	0
122	20231110	184400	190755030	11560	11560	11560	11560	713
123	20231110	184300	190755030	11560	11560	11560	11560	0
124	20231110	184200	190755030	11560	11560	11560	11560	0
125	20231110	184100	190755030	11560	11560	11560	11560	0
126	20231110	184000	190755030	11560	11560	11560	11560	0
127	20231110	183900	190755030	11560	11560	11560	11560	0
128	20231110	183800	190755030	11560	11560	11560	11560	0
129	20231110	183700	190755030	11560	11560	11560	11560	0
130	20231110	183600	190755030	11560	11560	11560	11560	0
131	20231110	183500	190755030	11560	11560	11560	11560	0
132	20231110	183400	190755030	11560	11560	11560	11560	0
133	20231110	183300	190755030	11560	11560	11560	11560	0
134	20231110	183200	190755030	11560	11560	11560	11560	0
135	20231110	183100	190755030	11560	11560	11560	11560	0
136	20231110	183000	190755030	11560	11560	11560	11560	0
137	20231110	182900	190755030	11560	11560	11560	11560	0
138	20231110	182800	190755030	11560	11560	11560	11560	0
139	20231110	182700	190755030	11560	11560	11560	11560	0
140	20231110	182600	190755030	11560	11560	11560	11560	0
141	20231110	182500	190755030	11560	11560	11560	11560	0
142	20231110	182400	190755030	11560	11560	11560	11560	0
143	20231110	182300	190755030	11560	11560	11560	11560	0
144	20231110	182200	190755030	11560	11560	11560	11560	0
145	20231110	182100	190755030	11560	11560	11560	11560	0
146	20231110	182000	190755030	11560	11560	11560	11560	0
147	20231110	181900	190755030	11560	11560	11560	11560	0
148	20231110	181800	190755030	11560	11560	11560	11560	0
149	20231110	181700	190755030	11560	11560	11560	11560	0
150	20231110	181600	190755030	11560	11560	11560	11560	0
151	20231110	181500	190755030	11560	11560	11560	11560	0
152	20231110	181400	190755030	11560	11560	11560	11560	713
153	20231110	181300	190755030	11560	11560	11560	11560	0
154	20231110	181200	190755030	11560	11560	11560	11560	0
155	20231110	181100	190755030	11560	11560	11560	11560	0
156	20231110	181000	190755030	11560	11560	11560	11560	0
157	20231110	180900	190755030	11560	11560	11560	11560	0
158	20231110	180800	190755030	11560	11560	11560	11560	0
159	20231110	180700	190755030	11560	11560	11560	11560	0
160	20231110	180600	190755030	11560	11560	11560	11560	0
161	20231110	180500	190755030	11560	11560	11560	11560	0
162	20231110	180400	190755030	11560	11560	11560	11560	0
163	20231110	180300	190755030	11560	11560	11560	11560	0
164	20231110	180200	190755030	11560	11560	11560	11560	0
165	20231110	180100	190755030	11560	11560	11560	11560	0
166	20231110	180000	190755030	11560	11560	11560	11560	0
167	20231110	175900	190755030	11560	11560	11560	11560	0
168	20231110	175800	190755030	11560	11560	11560	11560	0
169	20231110	175700	190755030	11560	11560	11560	11560	0
170	20231110	175600	190755030	11560	11560	11560	11560	0
171	20231110	175500	190755030	11560	11560	11560	11560	0
172	20231110	175400	190755030	11560	11560	11560	11560	0
173	20231110	175300	190755030	11560	11560	11560	11560	0
174	20231110	175200	190755030	11560	11560	11560	11560	0
175	20231110	175100	190755030	11560	11560	11560	11560	0
176	20231110	175000	190755030	11560	11560	11560	11560	0
177	20231110	174900	190755030	11560	11560	11560	11560	0
178	20231110	174800	190755030	11560	11560	11560	11560	0
179	20231110	174700	190755030	11560	11560	11560	11560	0
180	20231110	174600	190755030	11560	11560	11560	11560	0
181	20231110	174500	190755030	11560	11560	11560	11560	0
182	20231110	174400	190755030	11560	11560	11560	11560	713
183	20231110	174300	190755030	11560	11560	11560	11560	0
184	20231110	174200	190755030	11560	11560	11560	11560	0
185	20231110	174100	190755030	11560	11560	11560	11560	0
186	20231110	174000	190755030	11560	11560	11560	11560	0
187	20231110	173900	190755030	11560	11560	11560	11560	0
188	20231110	173800	190755030	11560	11560	11560	11560	0
189	20231110	173700	190755030	11560	11560	11560	11560	0
190	20231110	173600	190755030	11560	11560	11560	11560	0
191	20231110	173500	190755030	11560	11560	11560	11560	0
192	20231110	173400	190755030	11560	11560	11560	11560	0
193	20231110	173300	190755030	11560	11560	11560	11560	0
194	20231110	173200	190755030	11560	11560	11560	11560	0
195	20231110	173100	190755030	11560	11560	11560	11560	0
196	20231110	173000	190755030	11560	11560	11560	11560	0
197	20231110	172900	190755030	11560	11560	11560	11560	0
198	20231110	172800	190755030	11560	11560	11560	11560	0
199	20231110	172700	190755030	11560	11560	11560	11560	0
200	20231110	172600	190755030	11560	11560	11560	11560	0
201	20231110	172500	190755030	11560	11560	11560	11560	0
202	20231110	172400	190755030	11560	11560	11560	11560	0
203	20231110	172300	190755030	11560	11560	11560	11560	0
204	20231110	172200	190755030	11560	11560	11560	11560	0
205	20231110	172100	190755030	11560	11560	11560	11560	0
206	20231110	172000	190755030	11560	11560	11560	11560	0
207	20231110	171900	190755030	11560	11560	11560	11560	0
208	20231110	171800	190755030	11560	11560	11560	11560	0
209	20231110	171700	190755030	11560	11560	11560	11560	0
210	20231110	171600	190755030	11560	11560	11560	11560	0
211	20231110	171500	190755030	11560	11560	11560	11560	0
212	20231110	171400	190755030	11560	11560	11560	11560	713
213	20231110	171300	190755030	11560	11560	11560	11560	0
214	20231110	171200	190755030	11560	11560	11560	11560	0
215	20231110	171100	190755030	11560	11560	11560	11560	0
216	20231110	171000	190755030	11560	11560	11560	11560	0
217	20231110	170900	190755030	11560	11560	11560	11560	0
218	20231110	170800	190755030	11560	11560	11560	11560	0
219	20231110	170700	190755030	11560	11560	11560	11560	0
220	20231110	170600	190755030	11560	11560	11560	11560	0
221	20231110	170500	190755030	11560	11560	11560	11560	0
222	20231110	170400	190755030	11560	11560	11560	11560	0
223	20231110	170300	190755030	11560	11560	11560	11560	0
224	20231110	170200	190755030	11560	11560	11560	11560	0
225	20231110	170100	190755030	11560	11560	11560	11560	0
226	20231110	170000	190755030	11560	11560	11560	11560	0
227	20231110	165900	190755030	11560	11560	11560	11560	0
228	20231110	165800	190755030	11560	11560	11560	11560	0
229	20231110	165700	190755030	11560	11560	11560	11560	0
230	20231110	165600	190755030	11560	11560	11560	11560	0
231	20231110	165500	190755030	11560	11560	11560	11560	0
232	20231110	165400	190755030	11560	11560	11560	11560	0
233	20231110	165300	190755030	11560	11560	11560	11560	0
234	20231110	165200	190755030	11560	11560	11560	11560	0
235	20231110	165100	190755030	11560	11560	11560	11560	0
236	20231110	165000	190755030	11560	11560	11560	11560	0
237	20231110	164900	190755030	11560	11560	11560	11560	0
238	20231110	164800	190755030	11560	11560	11560	11560	0
239	20231110	164700	190755030	11560	11560	11560	11560	0
240	20231110	164600	190755030	11560	11560	11560	11560	0
241	20231110	164500	190755030	11560	11560	11560	11560	0
242	20231110	164400	190755030	11560	11560	11560	11560	713
243	20231110	164300	190755030	11560	11560	11560	11560	0
244	20231110	164200	190755030	11560	11560	11560	11560	0
245	20231110	164100	190755030	11560	11560	11560	11560	0
246	20231110	164000	190755030	11560	11560	11560	11560	0
247	20231110	163900	190755030	11560	11560	11560	11560	0
248	20231110	163800	190755030	11560	11560	11560	11560	0
249	20231110	163700	190755030	11560	11560	11560	11560	0
250	20231110	163600	190755030	11560	11560	11560	11560	0
251	20231110	163500	190755030	11560	11560	11560	11560	0
252	20231110	163400	190755030	11560	11560	11560	11560	0
253	20231110	163300	190755030	11560	11560	11560	11560	0
254	20231110	163200	190755030	11560	11560	11560	11560	0
255	20231110	163100	190755030	11560	11560	11560	11560	0
256	20231110	163000	190755030	11560	11560	11560	11560	0
257	20231110	162900	190755030	11560	11560	11560	11560	0
258	20231110	162800	190755030	11560	11560	11560	11560	0
259	20231110	162700	190755030	11560	11560	11560	11560	0
260	20231110	162600	190755030	11560	11560	11560	11560	0
261	20231110	162500	190755030	11560	11560	11560	11560	0
262	20231110	162400	190755030	11560	11560	11560	11560	0
263	20231110	162300	190755030	11560	11560	11560	11560	0
264	20231110	162200	190755030	11560	11560	11560	11560	0
265	20231110	162100	190755030	11560	11560	11560	11560	0
266	20231110	162000	190755030	11560	11560	11560	11560	0
267	20231110	161900	190755030	11560	11560	11560	11560	0
268	20231110	161800	190755030	11560	11560	11560	11560	0
269	20231110	161700	190755030	11560	11560	11560	11560	0
270	20231110	161600	190755030	11560	11560	11560	11560	0
271	20231110	161500	190755030	11560	11560	11560	11560	0
272	20231110	161400	190755030	11560	11560	11560	11560	713
273	20231110	161300	190755030	11560	11560	11560	11560	0
274	20231110	161200	190755030	11560	11560	11560	11560	0
275	20231110	161100	190755030	11560	11560	11560	11560	0
276	20231110	161000	190755030	11560	11560	11560	11560	0
277	20231110	160900	190755030	11560	11560	11560	11560	0
278	20231110	160800	190755030	11560	11560	11560	11560	0
279	20231110	160700	190755030	11560	11560	11560	11560	0
280	20231110	160600	190755030	11560	11560	11560	11560	0
281	20231110	160500	190755030	11560	11560	11560	11560	0
282	20231110	160400	190755030	11560	11560	11560	11560	0
283	20231110	160300	190755030	11560	11560	11560	11560	0
284	20231110	160200	190755030	11560	11560	11560	11560	0
285	20231110	160100	190755030	11560	11560	11560	11560	0
286	20231110	160000	190755030	11560	11560	11560	11560	0
287	20231110	155900	190755030	11560	11560	11560	11560	0
288	20231110	155800	190755030	11560	11560	11560	11560	0
289	20231110	155700	190755030	11560	11560	11560	11560	0
290	20231110	155600	190755030	11560	11560	11560	11560	0
291	20231110	155500	190755030	11560	11560	11560	11560	0
292	20231110	155400	190755030	11560	11560	11560	11560	0
293	20231110	155300	190755030	11560	11560	11560	11560	0
294	20231110	155200	190755030	11560	11560	11560	11560	0
295	20231110	155100	190755030	11560	11560	11560	11560	0
296	20231110	155000	190755030	11560	11560	11560	11560	0
297	20231110	154900	190755030	11560	11560	11560	11560	0
298	20231110	154800	190755030	11560	11560	11560	11560	0
299	20231110	154700	190755030	11560	11560	11560	11560	0
300	20231110	154600	190755030	11560	11560	11560	11560	0
301	20231110	154500	190755030	11560	11560	11560	11560	0
302	20231110	154400	190755030	11560	11560	11560	11560	713
303	20231110	154300	190755030	11560	11560	11560	11560	0
304	20231110	154200	190755030	11560	11560	11560	11560	0
305	20231110	154100	190755030	11560	11560	11560	11560	0
306	20231110	154000	190755030	11560	11560	11560	11560	0
307	20231110	153900	190755030	11560	11560	11560	11560	0
308	20231110	153800	190755030	11560	11560	11560	11560	0
309	20231110	153700	190755030	11560	11560	11560	11560	0
310	20231110	153600	190755030	11560	11560	11560	11560	0
311	20231110	153500	190755030	11560	11560	11560	11560	0
312	20231110	153400	190755030	11560	11560	11560	11560	0
313	20231110	153300	190755030	11560	11560	11560	11560	0
314	20231110	153200	190755030	11560	11560	11560	11560	0
315	20231110	153100	190755030	11560	11560	11560	11560	0
316	20231110	153000	190755030	11560	11560	11560	11560	713
317	20231110	152900	182512750	11550	11550	11550	11550	0
318	20231110	152800	182512750	11550	11550	11550	11550	0
319	20231110	152700	182512750	11550	11550	11550	11550	0
320	20231110	152600	182512750	11550	11550	11550	11550	0
321	20231110	152500	182512750	11550	11550	11550	11550	0
322	20231110	152400	182512750	11550	11550	11550	11550	0
323	20231110	152300	182512750	11550	11550	11550	11550	0
324	20231110	152200	182512750	11550	11550	11550	11550	0
325	20231110	152100	182512750	11550	11550	11550	11550	0
326	20231110	152000	182512750	11550	11550	11550	11550	0
327	20231110	151900	182512750	11550	11550	11550	11550	0
328	20231110	151800	182512750	11550	11550	11550	11550	1
329	20231110	151700	182501200	11550	11560	11560	11550	220
330	20231110	151600	179960180	11550	11550	11550	11550	0
331	20231110	151500	179960180	11550	11550	11550	11550	0
332	20231110	151400	179960180	11550	11570	11570	11550	20
333	20231110	151300	179729060	11570	11570	11570	11570	0
334	20231110	151200	179729060	11570	11570	11570	11570	80
335	20231110	151100	178803460	11570	11570	11570	11570	0
336	20231110	151000	178803460	11570	11570	11570	11570	0
337	20231110	150900	178803460	11570	11570	11570	11570	353
338	20231110	150800	174719250	11570	11570	11570	11570	623
339	20231110	150700	167511140	11550	11550	11550	11550	0
340	20231110	150600	167511140	11550	11550	11550	11550	27
341	20231110	150500	167199290	11570	11570	11570	11570	0
342	20231110	150400	167199290	11570	11570	11570	11570	0
343	20231110	150300	167199290	11570	11570	11570	11570	705
344	20231110	150200	159042440	11570	11570	11570	11570	0
345	20231110	150100	159042440	11570	11560	11570	11560	100
346	20231110	150000	157885750	11570	11530	11570	11500	110
347	20231110	145900	156613690	11500	11500	11500	11500	0
348	20231110	145800	156613690	11500	11500	11500	11500	21
349	20231110	145700	156372190	11490	11510	11510	11490	187
350	20231110	145600	154223540	11500	11500	11500	11500	110
351	20231110	145500	152958540	11560	11560	11560	11560	0
352	20231110	145400	152958540	11560	11560	11560	11560	0
353	20231110	145300	152958540	11560	11550	11560	11550	105
354	20231110	145200	151744840	11560	11520	11560	11500	300
355	20231110	145100	148281660	11530	11530	11530	11530	0
356	20231110	145000	148281660	11530	11530	11530	11530	10
357	20231110	144900	148166360	11560	11560	11560	11560	0
358	20231110	144800	148166360	11560	11560	11560	11560	0
359	20231110	144700	148166360	11560	11560	11560	11560	0
360	20231110	144600	148166360	11560	11560	11560	11560	0
361	20231110	144500	148166360	11560	11550	11560	11550	50
362	20231110	144400	147588460	11550	11550	11560	11550	50
363	20231110	144300	147010730	11530	11530	11530	11530	0
364	20231110	144200	147010730	11530	11530	11530	11530	0
365	20231110	144100	147010730	11530	11530	11530	11530	10
366	20231110	144000	146895430	11530	11530	11530	11530	0
367	20231110	143900	146895430	11530	11530	11530	11530	10
368	20231110	143800	146780130	11560	11560	11560	11560	0
369	20231110	143700	146780130	11560	11560	11560	11560	30
370	20231110	143600	146433330	11560	11560	11560	11560	2
371	20231110	143500	146410210	11570	11560	11570	11560	504
372	20231110	143400	140583930	11540	11530	11540	11530	11
373	20231110	143300	140457090	11530	11530	11530	11530	0
374	20231110	143200	140457090	11530	11530	11530	11530	0
375	20231110	143100	140457090	11530	11530	11530	11530	0
376	20231110	143000	140457090	11530	11530	11530	11530	10
377	20231110	142900	140341790	11530	11530	11530	11530	14
378	20231110	142800	140180370	11530	11530	11530	11530	10
379	20231110	142700	140065070	11530	11530	11530	11530	8
380	20231110	142600	139972830	11560	11560	11560	11560	0
381	20231110	142500	139972830	11560	11560	11560	11560	0
382	20231110	142400	139972830	11560	11530	11560	11530	176
383	20231110	142300	137938570	11530	11530	11530	11530	0
384	20231110	142200	137938570	11530	11530	11530	11530	10
385	20231110	142100	137823270	11560	11560	11560	11560	0
386	20231110	142000	137823270	11560	11560	11560	11560	50
387	20231110	141900	137245270	11570	11570	11570	11570	50
388	20231110	141800	136666770	11560	11560	11560	11560	0
389	20231110	141700	136666770	11560	11560	11560	11560	9
390	20231110	141600	136562730	11520	11520	11520	11520	13
391	20231110	141500	136412970	11520	11520	11520	11520	0
392	20231110	141400	136412970	11520	11520	11520	11520	0
393	20231110	141300	136412970	11520	11520	11520	11520	1
394	20231110	141200	136401450	11520	11520	11520	11520	10
395	20231110	141100	136286250	11520	11520	11520	11520	0
396	20231110	141000	136286250	11520	11520	11520	11520	0
397	20231110	140900	136286250	11520	11520	11520	11520	10
398	20231110	140800	136171050	11520	11560	11560	11520	2
399	20231110	140700	136147970	11520	11520	11520	11520	0
400	20231110	140600	136147970	11520	11520	11520	11520	9
401	20231110	140500	136044290	11520	11530	11530	11520	8
402	20231110	140400	135952120	11530	11530	11530	11530	0
403	20231110	140300	135952120	11530	11530	11530	11530	0
404	20231110	140200	135952120	11530	11530	11530	11530	10
405	20231110	140100	135836820	11480	11480	11480	11480	20
406	20231110	140000	135607220	11550	11550	11550	11550	0
407	20231110	135900	135607220	11550	11550	11550	11550	0
408	20231110	135800	135607220	11550	11500	11550	11490	11
409	20231110	135700	135480760	11490	11490	11490	11490	0
410	20231110	135600	135480760	11490	11530	11530	11490	2021
411	20231110	135500	112255570	11520	11520	11520	11520	0
412	20231110	135400	112255570	11520	11520	11520	11520	162
413	20231110	135300	110389330	11520	11530	11530	11520	5
414	20231110	135200	110331720	11520	11520	11520	11520	0
415	20231110	135100	110331720	11520	11520	11520	11520	0
416	20231110	135000	110331720	11520	11520	11520	11520	10
417	20231110	134900	110216520	11520	11520	11520	11520	0
418	20231110	134800	110216520	11520	11520	11520	11520	0
419	20231110	134700	110216520	11520	11530	11530	11520	10
420	20231110	134600	110101310	11530	11530	11530	11530	10
421	20231110	134500	109986010	11580	11580	11580	11580	0
422	20231110	134400	109986010	11580	11580	11580	11580	0
423	20231110	134300	109986010	11580	11580	11580	11580	1
424	20231110	134200	109974430	11520	11520	11520	11520	0
425	20231110	134100	109974430	11520	11520	11520	11520	0
426	20231110	134000	109974430	11520	11520	11520	11520	10
427	20231110	133900	109859230	11520	11520	11520	11520	0
428	20231110	133800	109859230	11520	11520	11520	11520	0
429	20231110	133700	109859230	11520	11520	11520	11520	0
430	20231110	133600	109859230	11520	11520	11520	11520	10
431	20231110	133500	109744030	11520	11540	11540	11520	16
432	20231110	133400	109559510	11590	11590	11590	11590	0
433	20231110	133300	109559510	11590	11590	11590	11590	0
434	20231110	133200	109559510	11590	11590	11590	11590	1
435	20231110	133100	109547920	11520	11520	11520	11520	10
436	20231110	133000	109432720	11560	11560	11560	11560	0
437	20231110	132900	109432720	11560	11560	11560	11560	18
438	20231110	132800	109224640	11570	11570	11570	11570	1
439	20231110	132700	109213070	11480	11480	11480	11480	0
440	20231110	132600	109213070	11480	11480	11480	11480	0
441	20231110	132500	109213070	11480	11480	11480	11480	10
442	20231110	132400	109098270	11480	11480	11480	11480	0
443	20231110	132300	109098270	11480	11480	11480	11480	0
444	20231110	132200	109098270	11480	11480	11480	11480	0
445	20231110	132100	109098270	11480	11500	11500	11480	210
446	20231110	132000	106687250	11500	11500	11500	11500	0
447	20231110	131900	106687250	11500	11500	11500	11500	0
448	20231110	131800	106687250	11500	11500	11500	11500	10
449	20231110	131700	106572250	11500	11500	11500	11500	0
450	20231110	131600	106572250	11500	11500	11500	11500	0
451	20231110	131500	106572250	11500	11520	11520	11500	700
452	20231110	131400	98517410	11520	11520	11520	11520	10
453	20231110	131300	98402210	11520	11520	11520	11520	0
454	20231110	131200	98402210	11520	11520	11520	11520	0
455	20231110	131100	98402210	11520	11520	11520	11520	10
456	20231110	131000	98287010	11520	11520	11520	11520	0
457	20231110	130900	98287010	11520	11520	11520	11520	10
458	20231110	130800	98171810	11520	11520	11520	11520	0
459	20231110	130700	98171810	11520	11520	11520	11520	10
460	20231110	130600	98056610	11520	11520	11520	11520	0
461	20231110	130500	98056610	11520	11520	11520	11520	0
462	20231110	130400	98056610	11520	11520	11520	11520	0
463	20231110	130300	98056610	11520	11520	11520	11520	14
464	20231110	130200	97895330	11520	11520	11520	11520	0
465	20231110	130100	97895330	11520	11520	11520	11520	0
466	20231110	130000	97895330	11520	11530	11530	11520	10
467	20231110	125900	97780120	11520	11520	11520	11520	0
468	20231110	125800	97780120	11520	11520	11520	11520	0
469	20231110	125700	97780120	11520	11520	11520	11520	0
470	20231110	125600	97780120	11520	11520	11520	11520	10
471	20231110	125500	97664920	11530	11530	11530	11530	0
472	20231110	125400	97664920	11530	11530	11530	11530	0
473	20231110	125300	97664920	11530	11530	11530	11530	0
474	20231110	125200	97664920	11530	11530	11530	11530	10
475	20231110	125100	97549620	11530	11530	11530	11530	0
476	20231110	125000	97549620	11530	11530	11530	11530	0
477	20231110	124900	97549620	11530	11540	11540	11530	10
478	20231110	124800	97434240	11540	11540	11540	11540	0
479	20231110	124700	97434240	11540	11540	11540	11540	0
480	20231110	124600	97434240	11540	11540	11540	11540	0
481	20231110	124500	97434240	11540	11540	11540	11540	10
482	20231110	124400	97318840	11530	11530	11530	11530	0
483	20231110	124300	97318840	11530	11530	11530	11530	0
484	20231110	124200	97318840	11530	11550	11550	11530	92
485	20231110	124100	96256900	11550	11550	11550	11550	0
486	20231110	124000	96256900	11550	11550	11550	11550	0
487	20231110	123900	96256900	11550	11550	11550	11550	0
488	20231110	123800	96256900	11550	11550	11550	11550	10
489	20231110	123700	96141400	11550	11550	11550	11550	0
490	20231110	123600	96141400	11550	11550	11550	11550	0
491	20231110	123500	96141400	11550	11550	11550	11550	0
492	20231110	123400	96141400	11550	11550	11550	11550	10
493	20231110	123300	96025900	11550	11550	11550	11550	0
494	20231110	123200	96025900	11550	11550	11550	11550	0
495	20231110	123100	96025900	11550	11550	11550	11550	10
496	20231110	123000	95910400	11550	11550	11550	11550	8
497	20231110	122900	95818000	11550	11550	11550	11550	0
498	20231110	122800	95818000	11550	11550	11550	11550	0
499	20231110	122700	95818000	11550	11550	11550	11550	10
500	20231110	122600	95702500	11550	11550	11550	11550	0
501	20231110	122500	95702500	11550	11550	11550	11550	0
502	20231110	122400	95702500	11550	11550	11550	11550	0
503	20231110	122300	95702500	11550	11550	11550	11550	10
504	20231110	122200	95587000	11550	11550	11550	11550	0
505	20231110	122100	95587000	11550	11550	11550	11550	6
506	20231110	122000	95517700	11560	11580	11580	11560	4
507	20231110	121900	95471400	11570	11570	11570	11570	10
508	20231110	121800	95355700	11620	11620	11620	11620	0
509	20231110	121700	95355700	11620	11620	11620	11620	0
510	20231110	121600	95355700	11620	11620	11620	11620	1
511	20231110	121500	95344080	11570	11570	11570	11570	0
512	20231110	121400	95344080	11570	11570	11570	11570	0
513	20231110	121300	95344080	11570	11570	11570	11570	10
514	20231110	121200	95228380	11570	11570	11570	11570	0
515	20231110	121100	95228380	11570	11570	11570	11570	0
516	20231110	121000	95228380	11570	11570	11570	11570	0
517	20231110	120900	95228380	11570	11570	11570	11570	10
518	20231110	120800	95112680	11560	11560	11560	11560	0
519	20231110	120700	95112680	11560	11560	11560	11560	0
520	20231110	120600	95112680	11560	11560	11560	11560	0
521	20231110	120500	95112680	11560	11560	11560	11560	10
522	20231110	120400	94997080	11550	11550	11550	11550	0
523	20231110	120300	94997080	11550	11550	11550	11550	4
524	20231110	120200	94950880	11560	11560	11560	11560	6
525	20231110	120100	94881520	11570	11570	11570	11570	65
526	20231110	120000	94129470	11620	11620	11620	11620	0
527	20231110	115900	94129470	11620	11620	11620	11620	0
528	20231110	115800	94129470	11620	11620	11620	11620	0
529	20231110	115700	94129470	11620	11620	11620	11620	0
530	20231110	115600	94129470	11620	11620	11620	11620	15
531	20231110	115500	93955170	11570	11570	11570	11570	0
532	20231110	115400	93955170	11570	11570	11570	11570	10
533	20231110	115300	93839470	11570	11570	11570	11570	0
534	20231110	115200	93839470	11570	11570	11570	11570	0
535	20231110	115100	93839470	11570	11570	11570	11570	10
536	20231110	115000	93723770	11570	11570	11570	11570	0
537	20231110	114900	93723770	11570	11570	11570	11570	0
538	20231110	114800	93723770	11570	11570	11570	11570	0
539	20231110	114700	93723770	11570	11620	11620	11570	24
540	20231110	114600	93446040	11580	11580	11580	11580	0
541	20231110	114500	93446040	11580	11580	11580	11580	0
542	20231110	114400	93446040	11580	11580	11580	11580	10
543	20231110	114300	93330240	11580	11580	11580	11580	0
544	20231110	114200	93330240	11580	11580	11580	11580	10
545	20231110	114100	93214440	11620	11620	11620	11620	0
546	20231110	114000	93214440	11620	11620	11620	11620	0
547	20231110	113900	93214440	11620	11620	11620	11620	0
548	20231110	113800	93214440	11620	11620	11620	11620	0
549	20231110	113700	93214440	11620	11620	11620	11620	3
550	20231110	113600	93179580	11580	11580	11580	11580	10
551	20231110	113500	93063780	11580	11580	11580	11580	0
552	20231110	113400	93063780	11580	11580	11580	11580	0
553	20231110	113300	93063780	11580	11580	11580	11580	10
554	20231110	113200	92947980	11580	11580	11580	11580	0
555	20231110	113100	92947980	11580	11580	11580	11580	0
556	20231110	113000	92947980	11580	11580	11580	11580	10
557	20231110	112900	92832180	11590	11590	11590	11590	0
558	20231110	112800	92832180	11590	11590	11590	11590	0
559	20231110	112700	92832180	11590	11590	11590	11590	0
560	20231110	112600	92832180	11590	11600	11600	11590	10
561	20231110	112500	92716270	11600	11600	11600	11600	3
562	20231110	112400	92681470	11580	11580	11580	11580	0
563	20231110	112300	92681470	11580	11580	11580	11580	0
564	20231110	112200	92681470	11580	11580	11580	11580	10
565	20231110	112100	92565670	11580	11580	11580	11580	0
566	20231110	112000	92565670	11580	11580	11580	11580	10
567	20231110	111900	92449870	11610	11610	11610	11610	0
568	20231110	111800	92449870	11610	11610	11610	11610	0
569	20231110	111700	92449870	11610	11610	11610	11610	455
570	20231110	111600	87167320	11580	11580	11580	11580	10
571	20231110	111500	87051520	11600	11600	11600	11600	0
572	20231110	111400	87051520	11600	11600	11600	11600	264
573	20231110	111300	83989120	11600	11560	11600	11560	110
574	20231110	111200	82714480	11580	11580	11580	11580	1
575	20231110	111100	82702900	11590	11590	11590	11590	119
576	20231110	111000	81323690	11560	11560	11560	11560	0
577	20231110	110900	81323690	11560	11560	11560	11560	204
578	20231110	110800	78965450	11590	11590	11590	11590	0
579	20231110	110700	78965450	11590	11590	11590	11590	0
580	20231110	110600	78965450	11590	11590	11590	11590	0
581	20231110	110500	78965450	11590	11590	11590	11590	1
582	20231110	110400	78953860	11560	11560	11560	11560	10
583	20231110	110300	78838260	11560	11560	11560	11560	0
584	20231110	110200	78838260	11560	11560	11560	11560	0
585	20231110	110100	78838260	11560	11560	11560	11560	10
586	20231110	110000	78722660	11570	11570	11570	11570	0
587	20231110	105900	78722660	11570	11570	11570	11570	0
588	20231110	105800	78722660	11570	11570	11570	11570	0
589	20231110	105700	78722660	11570	11570	11570	11570	10
590	20231110	105600	78606960	11570	11570	11570	11570	0
591	20231110	105500	78606960	11570	11570	11570	11570	9
592	20231110	105400	78502830	11600	11600	11600	11600	1
593	20231110	105300	78491230	11610	11610	11610	11610	0
594	20231110	105200	78491230	11610	11610	11610	11610	0
595	20231110	105100	78491230	11610	11600	11610	11600	150
596	20231110	105000	76750200	11550	11550	11550	11550	0
597	20231110	104900	76750200	11550	11550	11550	11550	10
598	20231110	104800	76634700	11550	11550	11550	11550	0
599	20231110	104700	76634700	11550	11550	11550	11550	0
600	20231110	104600	76634700	11550	11550	11550	11550	10
601	20231110	104500	76519200	11550	11550	11550	11550	0
602	20231110	104400	76519200	11550	11550	11550	11550	0
603	20231110	104300	76519200	11550	11550	11550	11550	0
604	20231110	104200	76519200	11550	11550	11550	11550	10
605	20231110	104100	76403700	11550	11550	11550	11550	0
606	20231110	104000	76403700	11550	11550	11550	11550	0
607	20231110	103900	76403700	11550	11560	11560	11550	30
608	20231110	103800	76057190	11550	11550	11560	11550	315
609	20231110	103700	72418930	11550	11550	11550	11550	0
610	20231110	103600	72418930	11550	11550	11550	11550	0
611	20231110	103500	72418930	11550	11560	11560	11550	11
612	20231110	103400	72291870	11550	11550	11550	11550	10
613	20231110	103300	72176370	11610	11610	11610	11610	0
614	20231110	103200	72176370	11610	11610	11610	11610	0
615	20231110	103100	72176370	11610	11600	11610	11600	500
616	20231110	103000	66371960	11600	11600	11600	11600	0
617	20231110	102900	66371960	11600	11580	11600	11580	255
618	20231110	102800	63415430	11590	11540	11590	11540	11
619	20231110	102700	63288440	11540	11540	11540	11540	0
620	20231110	102600	63288440	11540	11540	11540	11540	0
621	20231110	102500	63288440	11540	11540	11540	11540	0
622	20231110	102400	63288440	11540	11540	11540	11540	16
623	20231110	102300	63103800	11530	11530	11530	11530	0
624	20231110	102200	63103800	11530	11530	11530	11530	10
625	20231110	102100	62988500	11560	11560	11560	11560	0
626	20231110	102000	62988500	11560	11560	11560	11560	0
627	20231110	101900	62988500	11560	11560	11560	11560	0
628	20231110	101800	62988500	11560	11560	11560	11560	0
629	20231110	101700	62988500	11560	11560	11560	11560	34
630	20231110	101600	62595460	11550	11550	11550	11550	100
631	20231110	101500	61440460	11590	11590	11590	11590	54
632	20231110	101400	60814600	11540	11540	11540	11540	5
633	20231110	101300	60756900	11540	11540	11540	11540	10
634	20231110	101200	60641500	11530	11530	11530	11530	0
635	20231110	101100	60641500	11530	11530	11530	11530	0
636	20231110	101000	60641500	11530	11530	11530	11530	10
637	20231110	100900	60526200	11530	11530	11530	11530	0
638	20231110	100800	60526200	11530	11530	11530	11530	113
639	20231110	100700	59223310	11500	11500	11500	11500	10
640	20231110	100600	59108310	11510	11510	11510	11510	0
641	20231110	100500	59108310	11510	11510	11510	11510	9
642	20231110	100400	59004720	11490	11490	11490	11490	0
643	20231110	100300	59004720	11490	11490	11490	11490	10
644	20231110	100200	58889820	11510	11500	11510	11500	16
645	20231110	100100	58705760	11470	11470	11470	11470	9
646	20231110	100000	58602530	11490	11490	11490	11490	1
647	20231110	095900	58591040	11510	11510	11510	11510	0
648	20231110	095800	58591040	11510	11510	11510	11510	340
649	20231110	095700	54677640	11510	11510	11510	11510	0
650	20231110	095600	54677640	11510	11510	11510	11510	10
651	20231110	095500	54562540	11530	11530	11530	11530	0
652	20231110	095400	54562540	11530	11530	11530	11530	0
653	20231110	095300	54562540	11530	11530	11530	11530	0
654	20231110	095200	54562540	11530	11440	11530	11440	11
655	20231110	095100	54436610	11440	11440	11440	11440	0
656	20231110	095000	54436610	11440	11440	11440	11440	0
657	20231110	094900	54436610	11440	11430	11440	11430	239
658	20231110	094800	51704760	11410	11410	11410	11410	10
659	20231110	094700	51590660	11410	11420	11420	11410	50
660	20231110	094600	51020110	11420	11420	11420	11420	0
661	20231110	094500	51020110	11420	11430	11430	11420	42
662	20231110	094400	50540150	11440	11440	11440	11440	0
663	20231110	094300	50540150	11440	11440	11440	11440	11
664	20231110	094200	50414310	11430	11430	11430	11430	0
665	20231110	094100	50414310	11430	11430	11430	11430	10
666	20231110	094000	50300010	11440	11440	11440	11440	0
667	20231110	093900	50300010	11440	11440	11440	11440	1
668	20231110	093800	50288570	11420	11420	11420	11420	14
669	20231110	093700	50128690	11420	11430	11430	11410	212
670	20231110	093600	47707580	11430	11430	11430	11430	2
671	20231110	093500	47684720	11420	11420	11420	11420	0
672	20231110	093400	47684720	11420	11440	11440	11420	19
673	20231110	093300	47467540	11440	11440	11440	11440	4
674	20231110	093200	47421780	11440	11420	11440	11410	387
675	20231110	093100	43005270	11440	11440	11440	11440	21
676	20231110	093000	42765030	11430	11440	11440	11430	651
677	20231110	092900	35322670	11450	11450	11450	11450	60
678	20231110	092800	34635670	11450	11450	11450	11450	13
679	20231110	092700	34486820	11450	11440	11450	11440	25
680	20231110	092600	34200670	11450	11450	11450	11450	892
681	20231110	092500	23987270	11440	11440	11440	11440	0
682	20231110	092400	23987270	11440	11440	11440	11440	0
683	20231110	092300	23987270	11440	11450	11450	11440	25
684	20231110	092200	23701120	11450	11450	11450	11450	1
685	20231110	092100	23689670	11450	11450	11450	11450	374
686	20231110	092000	19407370	11450	11490	11490	11450	33
687	20231110	091900	19028260	11500	11500	11500	11500	351
688	20231110	091800	14991760	11500	11510	11510	11500	11
689	20231110	091700	14865250	11510	11530	11530	11510	256
690	20231110	091600	11916390	11570	11630	11630	11570	754
691	20231110	091500	3165370	11650	11650	11650	11650	66
692	20231110	091400	2396470	11680	11680	11680	11680	1
693	20231110	091300	2384790	11670	11670	11670	11670	0
694	20231110	091200	2384790	11670	11660	11670	11660	36
695	20231110	091100	1964770	11670	11670	11670	11670	14
696	20231110	091000	1801390	11660	11660	11660	11660	6
697	20231110	090900	1731430	11650	11650	11650	11650	1
698	20231110	090800	1719780	11650	11660	11660	11650	10
699	20231110	090700	1603260	11650	11640	11650	11640	22
700	20231110	090600	1347060	11670	11670	11670	11670	0
701	20231110	090500	1347060	11670	11690	11690	11670	4
702	20231110	090400	1300360	11690	11690	11690	11690	0
703	20231110	090300	1300360	11690	11690	11690	11690	1
704	20231110	090200	1288670	11630	11640	11640	11630	14
705	20231110	090100	1125840	11620	11620	11620	11620	10
706	20231110	090000	1009640	11740	11740	11740	11740	86