KissMeData/109860/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200800	41731290	9580	9580	9580	9580	590
3	20231110	200700	41731290	9580	9580	9580	9580	0
4	20231110	200600	41731290	9580	9580	9580	9580	0
5	20231110	200500	41731290	9580	9580	9580	9580	0
6	20231110	200400	41731290	9580	9580	9580	9580	0
7	20231110	200300	41731290	9580	9580	9580	9580	0
8	20231110	200200	41731290	9580	9580	9580	9580	0
9	20231110	200100	41731290	9580	9580	9580	9580	0
10	20231110	200000	41731290	9580	9580	9580	9580	0
11	20231110	195900	41731290	9580	9580	9580	9580	0
12	20231110	195800	41731290	9580	9580	9580	9580	0
13	20231110	195700	41731290	9580	9580	9580	9580	0
14	20231110	195600	41731290	9580	9580	9580	9580	0
15	20231110	195500	41731290	9580	9580	9580	9580	0
16	20231110	195400	41731290	9580	9580	9580	9580	0
17	20231110	195300	41731290	9580	9580	9580	9580	0
18	20231110	195200	41731290	9580	9580	9580	9580	0
19	20231110	195100	41731290	9580	9580	9580	9580	0
20	20231110	195000	41731290	9580	9580	9580	9580	0
21	20231110	194900	41731290	9580	9580	9580	9580	0
22	20231110	194800	41731290	9580	9580	9580	9580	0
23	20231110	194700	41731290	9580	9580	9580	9580	0
24	20231110	194600	41731290	9580	9580	9580	9580	0
25	20231110	194500	41731290	9580	9580	9580	9580	0
26	20231110	194400	41731290	9580	9580	9580	9580	0
27	20231110	194300	41731290	9580	9580	9580	9580	0
28	20231110	194200	41731290	9580	9580	9580	9580	0
29	20231110	194100	41731290	9580	9580	9580	9580	0
30	20231110	194000	41731290	9580	9580	9580	9580	0
31	20231110	193900	41731290	9580	9580	9580	9580	0
32	20231110	193800	41731290	9580	9580	9580	9580	590
33	20231110	193700	41731290	9580	9580	9580	9580	0
34	20231110	193600	41731290	9580	9580	9580	9580	0
35	20231110	193500	41731290	9580	9580	9580	9580	0
36	20231110	193400	41731290	9580	9580	9580	9580	0
37	20231110	193300	41731290	9580	9580	9580	9580	0
38	20231110	193200	41731290	9580	9580	9580	9580	0
39	20231110	193100	41731290	9580	9580	9580	9580	0
40	20231110	193000	41731290	9580	9580	9580	9580	0
41	20231110	192900	41731290	9580	9580	9580	9580	0
42	20231110	192800	41731290	9580	9580	9580	9580	0
43	20231110	192700	41731290	9580	9580	9580	9580	0
44	20231110	192600	41731290	9580	9580	9580	9580	0
45	20231110	192500	41731290	9580	9580	9580	9580	0
46	20231110	192400	41731290	9580	9580	9580	9580	0
47	20231110	192300	41731290	9580	9580	9580	9580	0
48	20231110	192200	41731290	9580	9580	9580	9580	0
49	20231110	192100	41731290	9580	9580	9580	9580	0
50	20231110	192000	41731290	9580	9580	9580	9580	0
51	20231110	191900	41731290	9580	9580	9580	9580	0
52	20231110	191800	41731290	9580	9580	9580	9580	0
53	20231110	191700	41731290	9580	9580	9580	9580	0
54	20231110	191600	41731290	9580	9580	9580	9580	0
55	20231110	191500	41731290	9580	9580	9580	9580	0
56	20231110	191400	41731290	9580	9580	9580	9580	0
57	20231110	191300	41731290	9580	9580	9580	9580	0
58	20231110	191200	41731290	9580	9580	9580	9580	0
59	20231110	191100	41731290	9580	9580	9580	9580	0
60	20231110	191000	41731290	9580	9580	9580	9580	0
61	20231110	190900	41731290	9580	9580	9580	9580	0
62	20231110	190800	41731290	9580	9580	9580	9580	590
63	20231110	190700	41731290	9580	9580	9580	9580	0
64	20231110	190600	41731290	9580	9580	9580	9580	0
65	20231110	190500	41731290	9580	9580	9580	9580	0
66	20231110	190400	41731290	9580	9580	9580	9580	0
67	20231110	190300	41731290	9580	9580	9580	9580	0
68	20231110	190200	41731290	9580	9580	9580	9580	0
69	20231110	190100	41731290	9580	9580	9580	9580	0
70	20231110	190000	41731290	9580	9580	9580	9580	0
71	20231110	185900	41731290	9580	9580	9580	9580	0
72	20231110	185800	41731290	9580	9580	9580	9580	0
73	20231110	185700	41731290	9580	9580	9580	9580	0
74	20231110	185600	41731290	9580	9580	9580	9580	0
75	20231110	185500	41731290	9580	9580	9580	9580	0
76	20231110	185400	41731290	9580	9580	9580	9580	0
77	20231110	185300	41731290	9580	9580	9580	9580	0
78	20231110	185200	41731290	9580	9580	9580	9580	0
79	20231110	185100	41731290	9580	9580	9580	9580	0
80	20231110	185000	41731290	9580	9580	9580	9580	0
81	20231110	184900	41731290	9580	9580	9580	9580	0
82	20231110	184800	41731290	9580	9580	9580	9580	0
83	20231110	184700	41731290	9580	9580	9580	9580	0
84	20231110	184600	41731290	9580	9580	9580	9580	0
85	20231110	184500	41731290	9580	9580	9580	9580	0
86	20231110	184400	41731290	9580	9580	9580	9580	0
87	20231110	184300	41731290	9580	9580	9580	9580	0
88	20231110	184200	41731290	9580	9580	9580	9580	0
89	20231110	184100	41731290	9580	9580	9580	9580	0
90	20231110	184000	41731290	9580	9580	9580	9580	0
91	20231110	183900	41731290	9580	9580	9580	9580	0
92	20231110	183800	41731290	9580	9580	9580	9580	590
93	20231110	183700	41731290	9580	9580	9580	9580	0
94	20231110	183600	41731290	9580	9580	9580	9580	0
95	20231110	183500	41731290	9580	9580	9580	9580	0
96	20231110	183400	41731290	9580	9580	9580	9580	0
97	20231110	183300	41731290	9580	9580	9580	9580	0
98	20231110	183200	41731290	9580	9580	9580	9580	0
99	20231110	183100	41731290	9580	9580	9580	9580	0
100	20231110	183000	41731290	9580	9580	9580	9580	0
101	20231110	182900	41731290	9580	9580	9580	9580	0
102	20231110	182800	41731290	9580	9580	9580	9580	0
103	20231110	182700	41731290	9580	9580	9580	9580	0
104	20231110	182600	41731290	9580	9580	9580	9580	0
105	20231110	182500	41731290	9580	9580	9580	9580	0
106	20231110	182400	41731290	9580	9580	9580	9580	0
107	20231110	182300	41731290	9580	9580	9580	9580	0
108	20231110	182200	41731290	9580	9580	9580	9580	0
109	20231110	182100	41731290	9580	9580	9580	9580	0
110	20231110	182000	41731290	9580	9580	9580	9580	0
111	20231110	181900	41731290	9580	9580	9580	9580	0
112	20231110	181800	41731290	9580	9580	9580	9580	0
113	20231110	181700	41731290	9580	9580	9580	9580	0
114	20231110	181600	41731290	9580	9580	9580	9580	0
115	20231110	181500	41731290	9580	9580	9580	9580	0
116	20231110	181400	41731290	9580	9580	9580	9580	0
117	20231110	181300	41731290	9580	9580	9580	9580	0
118	20231110	181200	41731290	9580	9580	9580	9580	0
119	20231110	181100	41731290	9580	9580	9580	9580	0
120	20231110	181000	41731290	9580	9580	9580	9580	0
121	20231110	180900	41731290	9580	9580	9580	9580	0
122	20231110	180800	41731290	9580	9580	9580	9580	590
123	20231110	180700	41731290	9580	9580	9580	9580	0
124	20231110	180600	41731290	9580	9580	9580	9580	0
125	20231110	180500	41731290	9580	9580	9580	9580	0
126	20231110	180400	41731290	9580	9580	9580	9580	0
127	20231110	180300	41731290	9580	9580	9580	9580	0
128	20231110	180200	41731290	9580	9580	9580	9580	0
129	20231110	180100	41731290	9580	9580	9580	9580	0
130	20231110	180000	41731290	9580	9580	9580	9580	0
131	20231110	175900	41731290	9580	9580	9580	9580	0
132	20231110	175800	41731290	9580	9580	9580	9580	0
133	20231110	175700	41731290	9580	9580	9580	9580	0
134	20231110	175600	41731290	9580	9580	9580	9580	0
135	20231110	175500	41731290	9580	9580	9580	9580	0
136	20231110	175400	41731290	9580	9580	9580	9580	0
137	20231110	175300	41731290	9580	9580	9580	9580	0
138	20231110	175200	41731290	9580	9580	9580	9580	0
139	20231110	175100	41731290	9580	9580	9580	9580	0
140	20231110	175000	41731290	9580	9580	9580	9580	0
141	20231110	174900	41731290	9580	9580	9580	9580	0
142	20231110	174800	41731290	9580	9580	9580	9580	0
143	20231110	174700	41731290	9580	9580	9580	9580	0
144	20231110	174600	41731290	9580	9580	9580	9580	0
145	20231110	174500	41731290	9580	9580	9580	9580	0
146	20231110	174400	41731290	9580	9580	9580	9580	0
147	20231110	174300	41731290	9580	9580	9580	9580	0
148	20231110	174200	41731290	9580	9580	9580	9580	0
149	20231110	174100	41731290	9580	9580	9580	9580	0
150	20231110	174000	41731290	9580	9580	9580	9580	0
151	20231110	173900	41731290	9580	9580	9580	9580	0
152	20231110	173800	41731290	9580	9580	9580	9580	590
153	20231110	173700	41731290	9580	9580	9580	9580	0
154	20231110	173600	41731290	9580	9580	9580	9580	0
155	20231110	173500	41731290	9580	9580	9580	9580	0
156	20231110	173400	41731290	9580	9580	9580	9580	0
157	20231110	173300	41731290	9580	9580	9580	9580	0
158	20231110	173200	41731290	9580	9580	9580	9580	0
159	20231110	173100	41731290	9580	9580	9580	9580	0
160	20231110	173000	41731290	9580	9580	9580	9580	0
161	20231110	172900	41731290	9580	9580	9580	9580	0
162	20231110	172800	41731290	9580	9580	9580	9580	0
163	20231110	172700	41731290	9580	9580	9580	9580	0
164	20231110	172600	41731290	9580	9580	9580	9580	0
165	20231110	172500	41731290	9580	9580	9580	9580	0
166	20231110	172400	41731290	9580	9580	9580	9580	0
167	20231110	172300	41731290	9580	9580	9580	9580	0
168	20231110	172200	41731290	9580	9580	9580	9580	0
169	20231110	172100	41731290	9580	9580	9580	9580	0
170	20231110	172000	41731290	9580	9580	9580	9580	0
171	20231110	171900	41731290	9580	9580	9580	9580	0
172	20231110	171800	41731290	9580	9580	9580	9580	0
173	20231110	171700	41731290	9580	9580	9580	9580	0
174	20231110	171600	41731290	9580	9580	9580	9580	0
175	20231110	171500	41731290	9580	9580	9580	9580	0
176	20231110	171400	41731290	9580	9580	9580	9580	0
177	20231110	171300	41731290	9580	9580	9580	9580	0
178	20231110	171200	41731290	9580	9580	9580	9580	0
179	20231110	171100	41731290	9580	9580	9580	9580	0
180	20231110	171000	41731290	9580	9580	9580	9580	0
181	20231110	170900	41731290	9580	9580	9580	9580	0
182	20231110	170800	41731290	9580	9580	9580	9580	590
183	20231110	170700	41731290	9580	9580	9580	9580	0
184	20231110	170600	41731290	9580	9580	9580	9580	0
185	20231110	170500	41731290	9580	9580	9580	9580	0
186	20231110	170400	41731290	9580	9580	9580	9580	0
187	20231110	170300	41731290	9580	9580	9580	9580	0
188	20231110	170200	41731290	9580	9580	9580	9580	0
189	20231110	170100	41731290	9580	9580	9580	9580	0
190	20231110	170000	41731290	9580	9580	9580	9580	0
191	20231110	165900	41731290	9580	9580	9580	9580	0
192	20231110	165800	41731290	9580	9580	9580	9580	0
193	20231110	165700	41731290	9580	9580	9580	9580	0
194	20231110	165600	41731290	9580	9580	9580	9580	0
195	20231110	165500	41731290	9580	9580	9580	9580	0
196	20231110	165400	41731290	9580	9580	9580	9580	0
197	20231110	165300	41731290	9580	9580	9580	9580	0
198	20231110	165200	41731290	9580	9580	9580	9580	0
199	20231110	165100	41731290	9580	9580	9580	9580	0
200	20231110	165000	41731290	9580	9580	9580	9580	0
201	20231110	164900	41731290	9580	9580	9580	9580	0
202	20231110	164800	41731290	9580	9580	9580	9580	0
203	20231110	164700	41731290	9580	9580	9580	9580	0
204	20231110	164600	41731290	9580	9580	9580	9580	0
205	20231110	164500	41731290	9580	9580	9580	9580	0
206	20231110	164400	41731290	9580	9580	9580	9580	0
207	20231110	164300	41731290	9580	9580	9580	9580	0
208	20231110	164200	41731290	9580	9580	9580	9580	0
209	20231110	164100	41731290	9580	9580	9580	9580	0
210	20231110	164000	41731290	9580	9580	9580	9580	0
211	20231110	163900	41731290	9580	9580	9580	9580	0
212	20231110	163800	41731290	9580	9580	9580	9580	590
213	20231110	163700	41731290	9580	9580	9580	9580	0
214	20231110	163600	41731290	9580	9580	9580	9580	0
215	20231110	163500	41731290	9580	9580	9580	9580	0
216	20231110	163400	41731290	9580	9580	9580	9580	0
217	20231110	163300	41731290	9580	9580	9580	9580	0
218	20231110	163200	41731290	9580	9580	9580	9580	0
219	20231110	163100	41731290	9580	9580	9580	9580	0
220	20231110	163000	41731290	9580	9580	9580	9580	0
221	20231110	162900	41731290	9580	9580	9580	9580	0
222	20231110	162800	41731290	9580	9580	9580	9580	0
223	20231110	162700	41731290	9580	9580	9580	9580	0
224	20231110	162600	41731290	9580	9580	9580	9580	0
225	20231110	162500	41731290	9580	9580	9580	9580	0
226	20231110	162400	41731290	9580	9580	9580	9580	0
227	20231110	162300	41731290	9580	9580	9580	9580	0
228	20231110	162200	41731290	9580	9580	9580	9580	0
229	20231110	162100	41731290	9580	9580	9580	9580	0
230	20231110	162000	41731290	9580	9580	9580	9580	0
231	20231110	161900	41731290	9580	9580	9580	9580	0
232	20231110	161800	41731290	9580	9580	9580	9580	0
233	20231110	161700	41731290	9580	9580	9580	9580	0
234	20231110	161600	41731290	9580	9580	9580	9580	0
235	20231110	161500	41731290	9580	9580	9580	9580	0
236	20231110	161400	41731290	9580	9580	9580	9580	0
237	20231110	161300	41731290	9580	9580	9580	9580	0
238	20231110	161200	41731290	9580	9580	9580	9580	0
239	20231110	161100	41731290	9580	9580	9580	9580	0
240	20231110	161000	41731290	9580	9580	9580	9580	0
241	20231110	160900	41731290	9580	9580	9580	9580	0
242	20231110	160800	41731290	9580	9580	9580	9580	590
243	20231110	160700	41731290	9580	9580	9580	9580	0
244	20231110	160600	41731290	9580	9580	9580	9580	0
245	20231110	160500	41731290	9580	9580	9580	9580	0
246	20231110	160400	41731290	9580	9580	9580	9580	0
247	20231110	160300	41731290	9580	9580	9580	9580	0
248	20231110	160200	41731290	9580	9580	9580	9580	0
249	20231110	160100	41731290	9580	9580	9580	9580	0
250	20231110	160000	41731290	9580	9580	9580	9580	0
251	20231110	155900	41731290	9580	9580	9580	9580	0
252	20231110	155800	41731290	9580	9580	9580	9580	0
253	20231110	155700	41731290	9580	9580	9580	9580	0
254	20231110	155600	41731290	9580	9580	9580	9580	0
255	20231110	155500	41731290	9580	9580	9580	9580	0
256	20231110	155400	41731290	9580	9580	9580	9580	0
257	20231110	155300	41731290	9580	9580	9580	9580	0
258	20231110	155200	41731290	9580	9580	9580	9580	0
259	20231110	155100	41731290	9580	9580	9580	9580	0
260	20231110	155000	41731290	9580	9580	9580	9580	0
261	20231110	154900	41731290	9580	9580	9580	9580	0
262	20231110	154800	41731290	9580	9580	9580	9580	0
263	20231110	154700	41731290	9580	9580	9580	9580	0
264	20231110	154600	41731290	9580	9580	9580	9580	0
265	20231110	154500	41731290	9580	9580	9580	9580	0
266	20231110	154400	41731290	9580	9580	9580	9580	0
267	20231110	154300	41731290	9580	9580	9580	9580	0
268	20231110	154200	41731290	9580	9580	9580	9580	0
269	20231110	154100	41731290	9580	9580	9580	9580	0
270	20231110	154000	41731290	9580	9580	9580	9580	0
271	20231110	153900	41731290	9580	9580	9580	9580	0
272	20231110	153800	41731290	9580	9580	9580	9580	590
273	20231110	153700	41731290	9580	9580	9580	9580	0
274	20231110	153600	41731290	9580	9580	9580	9580	0
275	20231110	153500	41731290	9580	9580	9580	9580	0
276	20231110	153400	41731290	9580	9580	9580	9580	0
277	20231110	153300	41731290	9580	9580	9580	9580	0
278	20231110	153200	41731290	9580	9580	9580	9580	0
279	20231110	153100	41731290	9580	9580	9580	9580	0
280	20231110	153000	41731290	9580	9580	9580	9580	590
281	20231110	152900	36079090	9510	9510	9510	9510	0
282	20231110	152800	36079090	9510	9510	9510	9510	0
283	20231110	152700	36079090	9510	9510	9510	9510	0
284	20231110	152600	36079090	9510	9510	9510	9510	0
285	20231110	152500	36079090	9510	9510	9510	9510	0
286	20231110	152400	36079090	9510	9510	9510	9510	0
287	20231110	152300	36079090	9510	9510	9510	9510	0
288	20231110	152200	36079090	9510	9510	9510	9510	0
289	20231110	152100	36079090	9510	9510	9510	9510	0
290	20231110	152000	36079090	9510	9510	9510	9510	0
291	20231110	151900	36079090	9510	9550	9550	9500	25
292	20231110	151800	35840630	9550	9550	9550	9550	1
293	20231110	151700	35831080	9510	9510	9510	9510	0
294	20231110	151600	35831080	9510	9510	9510	9510	11
295	20231110	151500	35726470	9510	9510	9510	9510	12
296	20231110	151400	35612350	9510	9510	9510	9510	0
297	20231110	151300	35612350	9510	9510	9510	9510	0
298	20231110	151200	35612350	9510	9510	9510	9510	62
299	20231110	151100	35022730	9510	9510	9510	9510	0
300	20231110	151000	35022730	9510	9510	9510	9510	36
301	20231110	150900	34680370	9510	9510	9510	9510	0
302	20231110	150800	34680370	9510	9510	9510	9510	0
303	20231110	150700	34680370	9510	9510	9510	9510	0
304	20231110	150600	34680370	9510	9510	9510	9510	0
305	20231110	150500	34680370	9510	9510	9510	9510	0
306	20231110	150400	34680370	9510	9510	9510	9510	0
307	20231110	150300	34680370	9510	9510	9510	9510	0
308	20231110	150200	34680370	9510	9510	9510	9510	0
309	20231110	150100	34680370	9510	9510	9510	9510	0
310	20231110	150000	34680370	9510	9510	9510	9510	19
311	20231110	145900	34499680	9510	9510	9510	9510	0
312	20231110	145800	34499680	9510	9510	9510	9510	60
313	20231110	145700	33929080	9520	9520	9520	9520	0
314	20231110	145600	33929080	9520	9520	9520	9520	111
315	20231110	145500	32872360	9520	9530	9530	9520	49
316	20231110	145400	32405570	9550	9550	9550	9550	0
317	20231110	145300	32405570	9550	9550	9550	9550	0
318	20231110	145200	32405570	9550	9550	9550	9550	25
319	20231110	145100	32166820	9520	9520	9520	9520	0
320	20231110	145000	32166820	9520	9520	9520	9520	36
321	20231110	144900	31824100	9510	9510	9510	9510	20
322	20231110	144800	31633900	9510	9510	9510	9510	0
323	20231110	144700	31633900	9510	9510	9510	9510	0
324	20231110	144600	31633900	9510	9510	9510	9510	100
325	20231110	144500	30682900	9510	9510	9510	9510	0
326	20231110	144400	30682900	9510	9510	9510	9510	69
327	20231110	144300	30026710	9510	9510	9510	9510	0
328	20231110	144200	30026710	9510	9520	9520	9510	160
329	20231110	144100	28503710	9530	9530	9530	9530	0
330	20231110	144000	28503710	9530	9530	9530	9530	50
331	20231110	143900	28027210	9540	9540	9540	9540	0
332	20231110	143800	28027210	9540	9540	9540	9540	0
333	20231110	143700	28027210	9540	9540	9540	9540	0
334	20231110	143600	28027210	9540	9540	9540	9540	0
335	20231110	143500	28027210	9540	9540	9540	9540	0
336	20231110	143400	28027210	9540	9550	9550	9540	766
337	20231110	143300	20715960	9550	9560	9560	9550	210
338	20231110	143200	18710130	9560	9560	9560	9560	0
339	20231110	143100	18710130	9560	9560	9560	9560	0
340	20231110	143000	18710130	9560	9560	9560	9560	0
341	20231110	142900	18710130	9560	9560	9560	9560	0
342	20231110	142800	18710130	9560	9560	9560	9560	0
343	20231110	142700	18710130	9560	9560	9560	9560	0
344	20231110	142600	18710130	9560	9560	9560	9560	0
345	20231110	142500	18710130	9560	9560	9560	9560	0
346	20231110	142400	18710130	9560	9560	9560	9560	0
347	20231110	142300	18710130	9560	9560	9560	9560	0
348	20231110	142200	18710130	9560	9560	9560	9560	35
349	20231110	142100	18375530	9560	9560	9560	9560	0
350	20231110	142000	18375530	9560	9560	9560	9560	0
351	20231110	141900	18375530	9560	9560	9560	9560	0
352	20231110	141800	18375530	9560	9560	9560	9560	0
353	20231110	141700	18375530	9560	9560	9560	9560	0
354	20231110	141600	18375530	9560	9560	9560	9560	0
355	20231110	141500	18375530	9560	9560	9560	9560	0
356	20231110	141400	18375530	9560	9560	9560	9560	92
357	20231110	141300	17496010	9560	9560	9560	9560	0
358	20231110	141200	17496010	9560	9560	9560	9560	0
359	20231110	141100	17496010	9560	9560	9560	9560	0
360	20231110	141000	17496010	9560	9560	9560	9560	0
361	20231110	140900	17496010	9560	9560	9560	9560	0
362	20231110	140800	17496010	9560	9560	9560	9560	0
363	20231110	140700	17496010	9560	9570	9570	9560	195
364	20231110	140600	15631200	9580	9580	9580	9580	42
365	20231110	140500	15228840	9590	9590	9590	9590	0
366	20231110	140400	15228840	9590	9590	9590	9590	10
367	20231110	140300	15132940	9590	9590	9590	9590	0
368	20231110	140200	15132940	9590	9590	9590	9590	10
369	20231110	140100	15037040	9590	9590	9590	9590	0
370	20231110	140000	15037040	9590	9590	9590	9590	0
371	20231110	135900	15037040	9590	9590	9590	9590	10
372	20231110	135800	14941140	9590	9590	9590	9590	0
373	20231110	135700	14941140	9590	9590	9590	9590	0
374	20231110	135600	14941140	9590	9590	9590	9590	10
375	20231110	135500	14845240	9590	9590	9590	9590	0
376	20231110	135400	14845240	9590	9590	9590	9590	0
377	20231110	135300	14845240	9590	9590	9590	9590	10
378	20231110	135200	14749340	9590	9590	9590	9590	0
379	20231110	135100	14749340	9590	9590	9590	9590	10
380	20231110	135000	14653440	9580	9580	9580	9580	0
381	20231110	134900	14653440	9580	9580	9580	9580	0
382	20231110	134800	14653440	9580	9580	9580	9580	10
383	20231110	134700	14557640	9580	9580	9580	9580	0
384	20231110	134600	14557640	9580	9580	9580	9580	0
385	20231110	134500	14557640	9580	9580	9580	9580	10
386	20231110	134400	14461840	9580	9580	9580	9580	0
387	20231110	134300	14461840	9580	9580	9580	9580	0
388	20231110	134200	14461840	9580	9580	9580	9580	10
389	20231110	134100	14366040	9580	9580	9580	9580	0
390	20231110	134000	14366040	9580	9580	9580	9580	0
391	20231110	133900	14366040	9580	9580	9580	9580	0
392	20231110	133800	14366040	9580	9580	9580	9580	0
393	20231110	133700	14366040	9580	9580	9580	9580	10
394	20231110	133600	14270240	9580	9580	9580	9580	0
395	20231110	133500	14270240	9580	9580	9580	9580	0
396	20231110	133400	14270240	9580	9580	9580	9580	0
397	20231110	133300	14270240	9580	9580	9580	9580	0
398	20231110	133200	14270240	9580	9580	9580	9580	2
399	20231110	133100	14251080	9570	9570	9570	9570	0
400	20231110	133000	14251080	9570	9570	9570	9570	0
401	20231110	132900	14251080	9570	9570	9570	9570	0
402	20231110	132800	14251080	9570	9570	9570	9570	0
403	20231110	132700	14251080	9570	9570	9570	9570	0
404	20231110	132600	14251080	9570	9570	9570	9570	0
405	20231110	132500	14251080	9570	9570	9570	9570	0
406	20231110	132400	14251080	9570	9570	9570	9570	0
407	20231110	132300	14251080	9570	9570	9570	9570	0
408	20231110	132200	14251080	9570	9570	9570	9570	0
409	20231110	132100	14251080	9570	9570	9570	9570	26
410	20231110	132000	14002260	9570	9570	9570	9570	0
411	20231110	131900	14002260	9570	9570	9570	9570	0
412	20231110	131800	14002260	9570	9570	9570	9570	14
413	20231110	131700	13868280	9570	9570	9570	9570	0
414	20231110	131600	13868280	9570	9570	9570	9570	0
415	20231110	131500	13868280	9570	9570	9570	9570	0
416	20231110	131400	13868280	9570	9570	9570	9570	11
417	20231110	131300	13763010	9570	9570	9570	9570	0
418	20231110	131200	13763010	9570	9570	9570	9570	0
419	20231110	131100	13763010	9570	9570	9570	9570	0
420	20231110	131000	13763010	9570	9570	9570	9570	0
421	20231110	130900	13763010	9570	9570	9570	9570	0
422	20231110	130800	13763010	9570	9570	9570	9570	0
423	20231110	130700	13763010	9570	9570	9570	9570	0
424	20231110	130600	13763010	9570	9570	9570	9570	0
425	20231110	130500	13763010	9570	9570	9570	9570	0
426	20231110	130400	13763010	9570	9570	9570	9570	0
427	20231110	130300	13763010	9570	9570	9570	9570	0
428	20231110	130200	13763010	9570	9570	9570	9570	0
429	20231110	130100	13763010	9570	9570	9570	9570	0
430	20231110	130000	13763010	9570	9570	9570	9570	0
431	20231110	125900	13763010	9570	9570	9570	9570	0
432	20231110	125800	13763010	9570	9570	9570	9570	13
433	20231110	125700	13638600	9580	9580	9580	9580	24
434	20231110	125600	13408680	9580	9580	9580	9580	0
435	20231110	125500	13408680	9580	9580	9580	9580	0
436	20231110	125400	13408680	9580	9580	9580	9580	0
437	20231110	125300	13408680	9580	9580	9580	9580	0
438	20231110	125200	13408680	9580	9580	9580	9580	0
439	20231110	125100	13408680	9580	9580	9580	9580	0
440	20231110	125000	13408680	9580	9580	9580	9580	72
441	20231110	124900	12718920	9600	9600	9600	9600	10
442	20231110	124800	12622920	9600	9600	9600	9600	0
443	20231110	124700	12622920	9600	9600	9600	9600	0
444	20231110	124600	12622920	9600	9600	9600	9600	10
445	20231110	124500	12526920	9600	9600	9600	9600	0
446	20231110	124400	12526920	9600	9600	9600	9600	0
447	20231110	124300	12526920	9600	9600	9600	9600	0
448	20231110	124200	12526920	9600	9600	9600	9600	10
449	20231110	124100	12430920	9600	9600	9600	9600	0
450	20231110	124000	12430920	9600	9600	9600	9600	0
451	20231110	123900	12430920	9600	9600	9600	9600	10
452	20231110	123800	12334920	9600	9600	9600	9600	0
453	20231110	123700	12334920	9600	9600	9600	9600	0
454	20231110	123600	12334920	9600	9600	9600	9600	0
455	20231110	123500	12334920	9600	9600	9600	9600	0
456	20231110	123400	12334920	9600	9600	9600	9600	0
457	20231110	123300	12334920	9600	9600	9600	9600	0
458	20231110	123200	12334920	9600	9600	9600	9600	0
459	20231110	123100	12334920	9600	9600	9600	9600	1
460	20231110	123000	12325320	9570	9570	9570	9570	0
461	20231110	122900	12325320	9570	9570	9570	9570	0
462	20231110	122800	12325320	9570	9570	9570	9570	0
463	20231110	122700	12325320	9570	9570	9570	9570	0
464	20231110	122600	12325320	9570	9570	9570	9570	0
465	20231110	122500	12325320	9570	9570	9570	9570	0
466	20231110	122400	12325320	9570	9570	9570	9570	0
467	20231110	122300	12325320	9570	9570	9570	9570	0
468	20231110	122200	12325320	9570	9570	9570	9570	0
469	20231110	122100	12325320	9570	9570	9570	9570	0
470	20231110	122000	12325320	9570	9570	9570	9570	0
471	20231110	121900	12325320	9570	9570	9570	9570	0
472	20231110	121800	12325320	9570	9570	9570	9570	0
473	20231110	121700	12325320	9570	9570	9570	9570	0
474	20231110	121600	12325320	9570	9570	9570	9570	0
475	20231110	121500	12325320	9570	9570	9570	9570	0
476	20231110	121400	12325320	9570	9570	9570	9570	0
477	20231110	121300	12325320	9570	9570	9570	9570	0
478	20231110	121200	12325320	9570	9570	9570	9570	0
479	20231110	121100	12325320	9570	9570	9570	9570	0
480	20231110	121000	12325320	9570	9570	9570	9570	0
481	20231110	120900	12325320	9570	9570	9570	9570	90
482	20231110	120800	11464020	9600	9600	9600	9600	10
483	20231110	120700	11368020	9600	9600	9600	9600	0
484	20231110	120600	11368020	9600	9600	9600	9600	0
485	20231110	120500	11368020	9600	9600	9600	9600	10
486	20231110	120400	11272020	9600	9600	9600	9600	0
487	20231110	120300	11272020	9600	9600	9600	9600	0
488	20231110	120200	11272020	9600	9600	9600	9600	0
489	20231110	120100	11272020	9600	9600	9600	9600	10
490	20231110	120000	11176020	9600	9600	9600	9600	0
491	20231110	115900	11176020	9600	9600	9600	9600	0
492	20231110	115800	11176020	9600	9600	9600	9600	10
493	20231110	115700	11080020	9600	9600	9600	9600	0
494	20231110	115600	11080020	9600	9600	9600	9600	0
495	20231110	115500	11080020	9600	9600	9600	9600	10
496	20231110	115400	10984020	9600	9600	9600	9600	0
497	20231110	115300	10984020	9600	9600	9600	9600	0
498	20231110	115200	10984020	9600	9600	9600	9600	0
499	20231110	115100	10984020	9600	9600	9600	9600	10
500	20231110	115000	10888020	9600	9600	9600	9600	0
501	20231110	114900	10888020	9600	9600	9600	9600	10
502	20231110	114800	10792020	9600	9600	9600	9600	0
503	20231110	114700	10792020	9600	9600	9600	9600	0
504	20231110	114600	10792020	9600	9600	9600	9600	10
505	20231110	114500	10696020	9600	9600	9600	9600	0
506	20231110	114400	10696020	9600	9600	9600	9600	0
507	20231110	114300	10696020	9600	9600	9600	9600	0
508	20231110	114200	10696020	9600	9600	9600	9600	10
509	20231110	114100	10600020	9600	9600	9600	9600	0
510	20231110	114000	10600020	9600	9600	9600	9600	0
511	20231110	113900	10600020	9600	9600	9600	9600	10
512	20231110	113800	10504020	9600	9600	9600	9600	0
513	20231110	113700	10504020	9600	9600	9600	9600	0
514	20231110	113600	10504020	9600	9600	9600	9600	0
515	20231110	113500	10504020	9600	9600	9600	9600	0
516	20231110	113400	10504020	9600	9600	9600	9600	0
517	20231110	113300	10504020	9600	9600	9600	9600	0
518	20231110	113200	10504020	9600	9600	9600	9600	0
519	20231110	113100	10504020	9600	9600	9600	9600	0
520	20231110	113000	10504020	9600	9600	9600	9600	0
521	20231110	112900	10504020	9600	9600	9600	9600	0
522	20231110	112800	10504020	9600	9600	9600	9600	2
523	20231110	112700	10484820	9540	9540	9540	9540	0
524	20231110	112600	10484820	9540	9540	9540	9540	0
525	20231110	112500	10484820	9540	9540	9540	9540	0
526	20231110	112400	10484820	9540	9540	9540	9540	0
527	20231110	112300	10484820	9540	9540	9540	9540	0
528	20231110	112200	10484820	9540	9540	9540	9540	0
529	20231110	112100	10484820	9540	9540	9540	9540	0
530	20231110	112000	10484820	9540	9540	9540	9540	0
531	20231110	111900	10484820	9540	9540	9540	9540	0
532	20231110	111800	10484820	9540	9540	9540	9540	0
533	20231110	111700	10484820	9540	9540	9540	9540	0
534	20231110	111600	10484820	9540	9540	9540	9540	0
535	20231110	111500	10484820	9540	9540	9540	9540	0
536	20231110	111400	10484820	9540	9540	9540	9540	0
537	20231110	111300	10484820	9540	9540	9540	9540	0
538	20231110	111200	10484820	9540	9540	9540	9540	0
539	20231110	111100	10484820	9540	9540	9540	9540	27
540	20231110	111000	10227240	9550	9550	9550	9550	0
541	20231110	110900	10227240	9550	9550	9550	9550	3
542	20231110	110800	10198590	9560	9600	9600	9560	176
543	20231110	110700	8515550	9600	9550	9600	9550	22
544	20231110	110600	8304630	9550	9550	9550	9550	0
545	20231110	110500	8304630	9550	9550	9550	9550	0
546	20231110	110400	8304630	9550	9550	9550	9550	0
547	20231110	110300	8304630	9550	9550	9550	9550	0
548	20231110	110200	8304630	9550	9550	9550	9550	0
549	20231110	110100	8304630	9550	9550	9550	9550	0
550	20231110	110000	8304630	9550	9550	9550	9550	61
551	20231110	105900	7722080	9550	9550	9550	9550	0
552	20231110	105800	7722080	9550	9550	9550	9550	0
553	20231110	105700	7722080	9550	9550	9550	9550	0
554	20231110	105600	7722080	9550	9550	9550	9550	10
555	20231110	105500	7626580	9510	9510	9510	9510	0
556	20231110	105400	7626580	9510	9510	9510	9510	0
557	20231110	105300	7626580	9510	9510	9510	9510	0
558	20231110	105200	7626580	9510	9510	9510	9510	0
559	20231110	105100	7626580	9510	9510	9510	9510	0
560	20231110	105000	7626580	9510	9510	9510	9510	0
561	20231110	104900	7626580	9510	9510	9510	9510	0
562	20231110	104800	7626580	9510	9510	9510	9510	0
563	20231110	104700	7626580	9510	9510	9510	9510	0
564	20231110	104600	7626580	9510	9510	9510	9510	23
565	20231110	104500	7407850	9520	9520	9520	9520	0
566	20231110	104400	7407850	9520	9530	9530	9520	112
567	20231110	104300	6341210	9550	9550	9550	9550	10
568	20231110	104200	6245710	9570	9540	9570	9540	11
569	20231110	104100	6140740	9540	9540	9540	9540	0
570	20231110	104000	6140740	9540	9540	9540	9540	0
571	20231110	103900	6140740	9540	9540	9540	9540	0
572	20231110	103800	6140740	9540	9540	9540	9540	0
573	20231110	103700	6140740	9540	9540	9540	9540	0
574	20231110	103600	6140740	9540	9540	9540	9540	0
575	20231110	103500	6140740	9540	9540	9540	9540	0
576	20231110	103400	6140740	9540	9540	9540	9540	0
577	20231110	103300	6140740	9540	9540	9540	9540	0
578	20231110	103200	6140740	9540	9540	9540	9540	0
579	20231110	103100	6140740	9540	9540	9540	9540	0
580	20231110	103000	6140740	9540	9540	9540	9540	0
581	20231110	102900	6140740	9540	9540	9540	9540	0
582	20231110	102800	6140740	9540	9540	9540	9540	0
583	20231110	102700	6140740	9540	9540	9540	9540	0
584	20231110	102600	6140740	9540	9540	9540	9540	0
585	20231110	102500	6140740	9540	9540	9540	9540	0
586	20231110	102400	6140740	9540	9540	9540	9540	0
587	20231110	102300	6140740	9540	9540	9540	9540	0
588	20231110	102200	6140740	9540	9540	9540	9540	0
589	20231110	102100	6140740	9540	9540	9540	9540	0
590	20231110	102000	6140740	9540	9540	9540	9540	0
591	20231110	101900	6140740	9540	9540	9540	9540	0
592	20231110	101800	6140740	9540	9550	9550	9540	124
593	20231110	101700	4957570	9550	9550	9550	9550	0
594	20231110	101600	4957570	9550	9550	9550	9550	1
595	20231110	101500	4948020	9540	9540	9540	9540	0
596	20231110	101400	4948020	9540	9540	9540	9540	0
597	20231110	101300	4948020	9540	9540	9540	9540	0
598	20231110	101200	4948020	9540	9540	9540	9540	0
599	20231110	101100	4948020	9540	9540	9540	9540	0
600	20231110	101000	4948020	9540	9540	9540	9540	0
601	20231110	100900	4948020	9540	9540	9540	9540	21
602	20231110	100800	4747680	9550	9550	9550	9550	71
603	20231110	100700	4069630	9550	9550	9550	9550	0
604	20231110	100600	4069630	9550	9550	9550	9550	0
605	20231110	100500	4069630	9550	9550	9550	9550	0
606	20231110	100400	4069630	9550	9550	9550	9550	0
607	20231110	100300	4069630	9550	9550	9550	9550	0
608	20231110	100200	4069630	9550	9550	9550	9550	0
609	20231110	100100	4069630	9550	9550	9550	9550	0
610	20231110	100000	4069630	9550	9550	9550	9550	0
611	20231110	095900	4069630	9550	9550	9550	9550	0
612	20231110	095800	4069630	9550	9550	9550	9550	0
613	20231110	095700	4069630	9550	9550	9550	9550	0
614	20231110	095600	4069630	9550	9550	9550	9550	0
615	20231110	095500	4069630	9550	9550	9550	9550	0
616	20231110	095400	4069630	9550	9550	9550	9550	10
617	20231110	095300	3974130	9550	9550	9550	9550	0
618	20231110	095200	3974130	9550	9550	9550	9550	0
619	20231110	095100	3974130	9550	9550	9550	9550	0
620	20231110	095000	3974130	9550	9550	9550	9550	0
621	20231110	094900	3974130	9550	9550	9550	9550	0
622	20231110	094800	3974130	9550	9550	9550	9550	0
623	20231110	094700	3974130	9550	9550	9550	9550	0
624	20231110	094600	3974130	9550	9550	9550	9550	0
625	20231110	094500	3974130	9550	9550	9550	9550	0
626	20231110	094400	3974130	9550	9550	9550	9550	7
627	20231110	094300	3907280	9560	9570	9570	9560	245
628	20231110	094200	1564750	9630	9570	9630	9570	11
629	20231110	094100	1459420	9570	9570	9570	9570	11
630	20231110	094000	1354150	9630	9630	9630	9630	0
631	20231110	093900	1354150	9630	9630	9630	9630	0
632	20231110	093800	1354150	9630	9630	9630	9630	0
633	20231110	093700	1354150	9630	9630	9630	9630	0
634	20231110	093600	1354150	9630	9630	9630	9630	0
635	20231110	093500	1354150	9630	9630	9630	9630	0
636	20231110	093400	1354150	9630	9630	9630	9630	1
637	20231110	093300	1344520	9580	9580	9580	9580	30
638	20231110	093200	1057120	9630	9630	9630	9630	0
639	20231110	093100	1057120	9630	9630	9630	9630	1
640	20231110	093000	1047490	9570	9570	9570	9570	0
641	20231110	092900	1047490	9570	9570	9570	9570	14
642	20231110	092800	913510	9630	9630	9630	9630	0
643	20231110	092700	913510	9630	9630	9630	9630	0
644	20231110	092600	913510	9630	9630	9630	9630	0
645	20231110	092500	913510	9630	9630	9630	9630	0
646	20231110	092400	913510	9630	9630	9630	9630	0
647	20231110	092300	913510	9630	9630	9630	9630	0
648	20231110	092200	913510	9630	9630	9630	9630	1
649	20231110	092100	903880	9580	9580	9580	9580	0
650	20231110	092000	903880	9580	9580	9580	9580	0
651	20231110	091900	903880	9580	9580	9580	9580	11
652	20231110	091800	798500	9580	9580	9580	9580	0
653	20231110	091700	798500	9580	9580	9580	9580	0
654	20231110	091600	798500	9580	9620	9620	9580	36
655	20231110	091500	452980	9630	9630	9630	9630	0
656	20231110	091400	452980	9630	9630	9630	9630	0
657	20231110	091300	452980	9630	9630	9630	9630	0
658	20231110	091200	452980	9630	9630	9630	9630	0
659	20231110	091100	452980	9630	9630	9630	9630	0
660	20231110	091000	452980	9630	9630	9630	9630	0
661	20231110	090900	452980	9630	9640	9640	9630	13
662	20231110	090800	327720	9760	9760	9760	9760	0
663	20231110	090700	327720	9760	9760	9760	9760	0
664	20231110	090600	327720	9760	9760	9760	9760	0
665	20231110	090500	327720	9760	9760	9760	9760	0
666	20231110	090400	327720	9760	9760	9760	9760	0
667	20231110	090300	327720	9760	9760	9760	9760	0
668	20231110	090200	327720	9760	9620	9760	9620	21
669	20231110	090100	125560	9760	9760	9760	9760	1
670	20231110	090000	115800	9650	9650	9650	9650	12