KissMeData/191420/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202800	114288080	8090	8090	8090	8090	215
3	20231110	202700	114288080	8090	8090	8090	8090	0
4	20231110	202600	114288080	8090	8090	8090	8090	0
5	20231110	202500	114288080	8090	8090	8090	8090	0
6	20231110	202400	114288080	8090	8090	8090	8090	0
7	20231110	202300	114288080	8090	8090	8090	8090	0
8	20231110	202200	114288080	8090	8090	8090	8090	0
9	20231110	202100	114288080	8090	8090	8090	8090	0
10	20231110	202000	114288080	8090	8090	8090	8090	0
11	20231110	201900	114288080	8090	8090	8090	8090	0
12	20231110	201800	114288080	8090	8090	8090	8090	0
13	20231110	201700	114288080	8090	8090	8090	8090	0
14	20231110	201600	114288080	8090	8090	8090	8090	0
15	20231110	201500	114288080	8090	8090	8090	8090	0
16	20231110	201400	114288080	8090	8090	8090	8090	0
17	20231110	201300	114288080	8090	8090	8090	8090	0
18	20231110	201200	114288080	8090	8090	8090	8090	0
19	20231110	201100	114288080	8090	8090	8090	8090	0
20	20231110	201000	114288080	8090	8090	8090	8090	0
21	20231110	200900	114288080	8090	8090	8090	8090	0
22	20231110	200800	114288080	8090	8090	8090	8090	0
23	20231110	200700	114288080	8090	8090	8090	8090	0
24	20231110	200600	114288080	8090	8090	8090	8090	0
25	20231110	200500	114288080	8090	8090	8090	8090	0
26	20231110	200400	114288080	8090	8090	8090	8090	0
27	20231110	200300	114288080	8090	8090	8090	8090	0
28	20231110	200200	114288080	8090	8090	8090	8090	0
29	20231110	200100	114288080	8090	8090	8090	8090	0
30	20231110	200000	114288080	8090	8090	8090	8090	0
31	20231110	195900	114288080	8090	8090	8090	8090	0
32	20231110	195800	114288080	8090	8090	8090	8090	215
33	20231110	195700	114288080	8090	8090	8090	8090	0
34	20231110	195600	114288080	8090	8090	8090	8090	0
35	20231110	195500	114288080	8090	8090	8090	8090	0
36	20231110	195400	114288080	8090	8090	8090	8090	0
37	20231110	195300	114288080	8090	8090	8090	8090	0
38	20231110	195200	114288080	8090	8090	8090	8090	0
39	20231110	195100	114288080	8090	8090	8090	8090	0
40	20231110	195000	114288080	8090	8090	8090	8090	0
41	20231110	194900	114288080	8090	8090	8090	8090	0
42	20231110	194800	114288080	8090	8090	8090	8090	0
43	20231110	194700	114288080	8090	8090	8090	8090	0
44	20231110	194600	114288080	8090	8090	8090	8090	0
45	20231110	194500	114288080	8090	8090	8090	8090	0
46	20231110	194400	114288080	8090	8090	8090	8090	0
47	20231110	194300	114288080	8090	8090	8090	8090	0
48	20231110	194200	114288080	8090	8090	8090	8090	0
49	20231110	194100	114288080	8090	8090	8090	8090	0
50	20231110	194000	114288080	8090	8090	8090	8090	0
51	20231110	193900	114288080	8090	8090	8090	8090	0
52	20231110	193800	114288080	8090	8090	8090	8090	0
53	20231110	193700	114288080	8090	8090	8090	8090	0
54	20231110	193600	114288080	8090	8090	8090	8090	0
55	20231110	193500	114288080	8090	8090	8090	8090	0
56	20231110	193400	114288080	8090	8090	8090	8090	0
57	20231110	193300	114288080	8090	8090	8090	8090	0
58	20231110	193200	114288080	8090	8090	8090	8090	0
59	20231110	193100	114288080	8090	8090	8090	8090	0
60	20231110	193000	114288080	8090	8090	8090	8090	0
61	20231110	192900	114288080	8090	8090	8090	8090	0
62	20231110	192800	114288080	8090	8090	8090	8090	215
63	20231110	192700	114288080	8090	8090	8090	8090	0
64	20231110	192600	114288080	8090	8090	8090	8090	0
65	20231110	192500	114288080	8090	8090	8090	8090	0
66	20231110	192400	114288080	8090	8090	8090	8090	0
67	20231110	192300	114288080	8090	8090	8090	8090	0
68	20231110	192200	114288080	8090	8090	8090	8090	0
69	20231110	192100	114288080	8090	8090	8090	8090	0
70	20231110	192000	114288080	8090	8090	8090	8090	0
71	20231110	191900	114288080	8090	8090	8090	8090	0
72	20231110	191800	114288080	8090	8090	8090	8090	0
73	20231110	191700	114288080	8090	8090	8090	8090	0
74	20231110	191600	114288080	8090	8090	8090	8090	0
75	20231110	191500	114288080	8090	8090	8090	8090	0
76	20231110	191400	114288080	8090	8090	8090	8090	0
77	20231110	191300	114288080	8090	8090	8090	8090	0
78	20231110	191200	114288080	8090	8090	8090	8090	0
79	20231110	191100	114288080	8090	8090	8090	8090	0
80	20231110	191000	114288080	8090	8090	8090	8090	0
81	20231110	190900	114288080	8090	8090	8090	8090	0
82	20231110	190800	114288080	8090	8090	8090	8090	0
83	20231110	190700	114288080	8090	8090	8090	8090	0
84	20231110	190600	114288080	8090	8090	8090	8090	0
85	20231110	190500	114288080	8090	8090	8090	8090	0
86	20231110	190400	114288080	8090	8090	8090	8090	0
87	20231110	190300	114288080	8090	8090	8090	8090	0
88	20231110	190200	114288080	8090	8090	8090	8090	0
89	20231110	190100	114288080	8090	8090	8090	8090	0
90	20231110	190000	114288080	8090	8090	8090	8090	0
91	20231110	185900	114288080	8090	8090	8090	8090	0
92	20231110	185800	114288080	8090	8090	8090	8090	215
93	20231110	185700	114288080	8090	8090	8090	8090	0
94	20231110	185600	114288080	8090	8090	8090	8090	0
95	20231110	185500	114288080	8090	8090	8090	8090	0
96	20231110	185400	114288080	8090	8090	8090	8090	0
97	20231110	185300	114288080	8090	8090	8090	8090	0
98	20231110	185200	114288080	8090	8090	8090	8090	0
99	20231110	185100	114288080	8090	8090	8090	8090	0
100	20231110	185000	114288080	8090	8090	8090	8090	0
101	20231110	184900	114288080	8090	8090	8090	8090	0
102	20231110	184800	114288080	8090	8090	8090	8090	0
103	20231110	184700	114288080	8090	8090	8090	8090	0
104	20231110	184600	114288080	8090	8090	8090	8090	0
105	20231110	184500	114288080	8090	8090	8090	8090	0
106	20231110	184400	114288080	8090	8090	8090	8090	0
107	20231110	184300	114288080	8090	8090	8090	8090	0
108	20231110	184200	114288080	8090	8090	8090	8090	0
109	20231110	184100	114288080	8090	8090	8090	8090	0
110	20231110	184000	114288080	8090	8090	8090	8090	0
111	20231110	183900	114288080	8090	8090	8090	8090	0
112	20231110	183800	114288080	8090	8090	8090	8090	0
113	20231110	183700	114288080	8090	8090	8090	8090	0
114	20231110	183600	114288080	8090	8090	8090	8090	0
115	20231110	183500	114288080	8090	8090	8090	8090	0
116	20231110	183400	114288080	8090	8090	8090	8090	0
117	20231110	183300	114288080	8090	8090	8090	8090	0
118	20231110	183200	114288080	8090	8090	8090	8090	0
119	20231110	183100	114288080	8090	8090	8090	8090	0
120	20231110	183000	114288080	8090	8090	8090	8090	0
121	20231110	182900	114288080	8090	8090	8090	8090	0
122	20231110	182800	114288080	8090	8090	8090	8090	215
123	20231110	182700	114288080	8090	8090	8090	8090	0
124	20231110	182600	114288080	8090	8090	8090	8090	0
125	20231110	182500	114288080	8090	8090	8090	8090	0
126	20231110	182400	114288080	8090	8090	8090	8090	0
127	20231110	182300	114288080	8090	8090	8090	8090	0
128	20231110	182200	114288080	8090	8090	8090	8090	0
129	20231110	182100	114288080	8090	8090	8090	8090	0
130	20231110	182000	114288080	8090	8090	8090	8090	0
131	20231110	181900	114288080	8090	8090	8090	8090	0
132	20231110	181800	114288080	8090	8090	8090	8090	0
133	20231110	181700	114288080	8090	8090	8090	8090	0
134	20231110	181600	114288080	8090	8090	8090	8090	0
135	20231110	181500	114288080	8090	8090	8090	8090	0
136	20231110	181400	114288080	8090	8090	8090	8090	0
137	20231110	181300	114288080	8090	8090	8090	8090	0
138	20231110	181200	114288080	8090	8090	8090	8090	0
139	20231110	181100	114288080	8090	8090	8090	8090	0
140	20231110	181000	114288080	8090	8090	8090	8090	0
141	20231110	180900	114288080	8090	8090	8090	8090	0
142	20231110	180800	114288080	8090	8090	8090	8090	0
143	20231110	180700	114288080	8090	8090	8090	8090	0
144	20231110	180600	114288080	8090	8090	8090	8090	0
145	20231110	180500	114288080	8090	8090	8090	8090	0
146	20231110	180400	114288080	8090	8090	8090	8090	0
147	20231110	180300	114288080	8090	8090	8090	8090	0
148	20231110	180200	114288080	8090	8090	8090	8090	0
149	20231110	180100	114288080	8090	8090	8090	8090	0
150	20231110	180000	114288080	8090	8090	8090	8090	0
151	20231110	175900	114288080	8090	8090	8090	8090	0
152	20231110	175800	114288080	8090	8090	8090	8090	215
153	20231110	175700	114288080	8090	8090	8090	8090	0
154	20231110	175600	114288080	8090	8090	8090	8090	0
155	20231110	175500	114288080	8090	8090	8090	8090	0
156	20231110	175400	114288080	8090	8090	8090	8090	0
157	20231110	175300	114288080	8090	8090	8090	8090	0
158	20231110	175200	114288080	8090	8090	8090	8090	0
159	20231110	175100	114288080	8090	8090	8090	8090	0
160	20231110	175000	114288080	8090	8090	8090	8090	0
161	20231110	174900	114288080	8090	8090	8090	8090	0
162	20231110	174800	114288080	8090	8090	8090	8090	0
163	20231110	174700	114288080	8090	8090	8090	8090	0
164	20231110	174600	114288080	8090	8090	8090	8090	0
165	20231110	174500	114288080	8090	8090	8090	8090	0
166	20231110	174400	114288080	8090	8090	8090	8090	0
167	20231110	174300	114288080	8090	8090	8090	8090	0
168	20231110	174200	114288080	8090	8090	8090	8090	0
169	20231110	174100	114288080	8090	8090	8090	8090	0
170	20231110	174000	114288080	8090	8090	8090	8090	0
171	20231110	173900	114288080	8090	8090	8090	8090	0
172	20231110	173800	114288080	8090	8090	8090	8090	0
173	20231110	173700	114288080	8090	8090	8090	8090	0
174	20231110	173600	114288080	8090	8090	8090	8090	0
175	20231110	173500	114288080	8090	8090	8090	8090	0
176	20231110	173400	114288080	8090	8090	8090	8090	0
177	20231110	173300	114288080	8090	8090	8090	8090	0
178	20231110	173200	114288080	8090	8090	8090	8090	0
179	20231110	173100	114288080	8090	8090	8090	8090	0
180	20231110	173000	114288080	8090	8090	8090	8090	0
181	20231110	172900	114288080	8090	8090	8090	8090	0
182	20231110	172800	114288080	8090	8090	8090	8090	215
183	20231110	172700	114288080	8090	8090	8090	8090	0
184	20231110	172600	114288080	8090	8090	8090	8090	0
185	20231110	172500	114288080	8090	8090	8090	8090	0
186	20231110	172400	114288080	8090	8090	8090	8090	0
187	20231110	172300	114288080	8090	8090	8090	8090	0
188	20231110	172200	114288080	8090	8090	8090	8090	0
189	20231110	172100	114288080	8090	8090	8090	8090	0
190	20231110	172000	114288080	8090	8090	8090	8090	0
191	20231110	171900	114288080	8090	8090	8090	8090	0
192	20231110	171800	114288080	8090	8090	8090	8090	0
193	20231110	171700	114288080	8090	8090	8090	8090	0
194	20231110	171600	114288080	8090	8090	8090	8090	0
195	20231110	171500	114288080	8090	8090	8090	8090	0
196	20231110	171400	114288080	8090	8090	8090	8090	0
197	20231110	171300	114288080	8090	8090	8090	8090	0
198	20231110	171200	114288080	8090	8090	8090	8090	0
199	20231110	171100	114288080	8090	8090	8090	8090	0
200	20231110	171000	114288080	8090	8090	8090	8090	0
201	20231110	170900	114288080	8090	8090	8090	8090	0
202	20231110	170800	114288080	8090	8090	8090	8090	0
203	20231110	170700	114288080	8090	8090	8090	8090	0
204	20231110	170600	114288080	8090	8090	8090	8090	0
205	20231110	170500	114288080	8090	8090	8090	8090	0
206	20231110	170400	114288080	8090	8090	8090	8090	0
207	20231110	170300	114288080	8090	8090	8090	8090	0
208	20231110	170200	114288080	8090	8090	8090	8090	0
209	20231110	170100	114288080	8090	8090	8090	8090	0
210	20231110	170000	114288080	8090	8090	8090	8090	0
211	20231110	165900	114288080	8090	8090	8090	8090	0
212	20231110	165800	114288080	8090	8090	8090	8090	215
213	20231110	165700	114288080	8090	8090	8090	8090	0
214	20231110	165600	114288080	8090	8090	8090	8090	0
215	20231110	165500	114288080	8090	8090	8090	8090	0
216	20231110	165400	114288080	8090	8090	8090	8090	0
217	20231110	165300	114288080	8090	8090	8090	8090	0
218	20231110	165200	114288080	8090	8090	8090	8090	0
219	20231110	165100	114288080	8090	8090	8090	8090	0
220	20231110	165000	114288080	8090	8090	8090	8090	0
221	20231110	164900	114288080	8090	8090	8090	8090	0
222	20231110	164800	114288080	8090	8090	8090	8090	0
223	20231110	164700	114288080	8090	8090	8090	8090	0
224	20231110	164600	114288080	8090	8090	8090	8090	0
225	20231110	164500	114288080	8090	8090	8090	8090	0
226	20231110	164400	114288080	8090	8090	8090	8090	0
227	20231110	164300	114288080	8090	8090	8090	8090	0
228	20231110	164200	114288080	8090	8090	8090	8090	0
229	20231110	164100	114288080	8090	8090	8090	8090	0
230	20231110	164000	114288080	8090	8090	8090	8090	0
231	20231110	163900	114288080	8090	8090	8090	8090	0
232	20231110	163800	114288080	8090	8090	8090	8090	0
233	20231110	163700	114288080	8090	8090	8090	8090	0
234	20231110	163600	114288080	8090	8090	8090	8090	0
235	20231110	163500	114288080	8090	8090	8090	8090	0
236	20231110	163400	114288080	8090	8090	8090	8090	0
237	20231110	163300	114288080	8090	8090	8090	8090	0
238	20231110	163200	114288080	8090	8090	8090	8090	0
239	20231110	163100	114288080	8090	8090	8090	8090	0
240	20231110	163000	114288080	8090	8090	8090	8090	0
241	20231110	162900	114288080	8090	8090	8090	8090	0
242	20231110	162800	114288080	8090	8090	8090	8090	215
243	20231110	162700	114288080	8090	8090	8090	8090	0
244	20231110	162600	114288080	8090	8090	8090	8090	0
245	20231110	162500	114288080	8090	8090	8090	8090	0
246	20231110	162400	114288080	8090	8090	8090	8090	0
247	20231110	162300	114288080	8090	8090	8090	8090	0
248	20231110	162200	114288080	8090	8090	8090	8090	0
249	20231110	162100	114288080	8090	8090	8090	8090	0
250	20231110	162000	114288080	8090	8090	8090	8090	0
251	20231110	161900	114288080	8090	8090	8090	8090	0
252	20231110	161800	114288080	8090	8090	8090	8090	0
253	20231110	161700	114288080	8090	8090	8090	8090	0
254	20231110	161600	114288080	8090	8090	8090	8090	0
255	20231110	161500	114288080	8090	8090	8090	8090	0
256	20231110	161400	114288080	8090	8090	8090	8090	0
257	20231110	161300	114288080	8090	8090	8090	8090	0
258	20231110	161200	114288080	8090	8090	8090	8090	0
259	20231110	161100	114288080	8090	8090	8090	8090	0
260	20231110	161000	114288080	8090	8090	8090	8090	0
261	20231110	160900	114288080	8090	8090	8090	8090	0
262	20231110	160800	114288080	8090	8090	8090	8090	0
263	20231110	160700	114288080	8090	8090	8090	8090	0
264	20231110	160600	114288080	8090	8090	8090	8090	0
265	20231110	160500	114288080	8090	8090	8090	8090	0
266	20231110	160400	114288080	8090	8090	8090	8090	0
267	20231110	160300	114288080	8090	8090	8090	8090	0
268	20231110	160200	114288080	8090	8090	8090	8090	0
269	20231110	160100	114288080	8090	8090	8090	8090	0
270	20231110	160000	114288080	8090	8090	8090	8090	0
271	20231110	155900	114288080	8090	8090	8090	8090	0
272	20231110	155800	114288080	8090	8090	8090	8090	215
273	20231110	155700	114288080	8090	8090	8090	8090	0
274	20231110	155600	114288080	8090	8090	8090	8090	0
275	20231110	155500	114288080	8090	8090	8090	8090	0
276	20231110	155400	114288080	8090	8090	8090	8090	0
277	20231110	155300	114288080	8090	8090	8090	8090	0
278	20231110	155200	114288080	8090	8090	8090	8090	0
279	20231110	155100	114288080	8090	8090	8090	8090	0
280	20231110	155000	114288080	8090	8090	8090	8090	0
281	20231110	154900	114288080	8090	8090	8090	8090	0
282	20231110	154800	114288080	8090	8090	8090	8090	0
283	20231110	154700	114288080	8090	8090	8090	8090	0
284	20231110	154600	114288080	8090	8090	8090	8090	0
285	20231110	154500	114288080	8090	8090	8090	8090	0
286	20231110	154400	114288080	8090	8090	8090	8090	0
287	20231110	154300	114288080	8090	8090	8090	8090	0
288	20231110	154200	114288080	8090	8090	8090	8090	0
289	20231110	154100	114288080	8090	8090	8090	8090	0
290	20231110	154000	114288080	8090	8090	8090	8090	0
291	20231110	153900	114288080	8090	8090	8090	8090	0
292	20231110	153800	114288080	8090	8090	8090	8090	0
293	20231110	153700	114288080	8090	8090	8090	8090	0
294	20231110	153600	114288080	8090	8090	8090	8090	0
295	20231110	153500	114288080	8090	8090	8090	8090	0
296	20231110	153400	114288080	8090	8090	8090	8090	0
297	20231110	153300	114288080	8090	8090	8090	8090	0
298	20231110	153200	114288080	8090	8090	8090	8090	0
299	20231110	153100	114288080	8090	8090	8090	8090	0
300	20231110	153000	114288080	8090	8090	8090	8090	215
301	20231110	152900	112548730	8020	8020	8020	8020	0
302	20231110	152800	112548730	8020	8020	8020	8020	0
303	20231110	152700	112548730	8020	8020	8020	8020	0
304	20231110	152600	112548730	8020	8020	8020	8020	0
305	20231110	152500	112548730	8020	8020	8020	8020	0
306	20231110	152400	112548730	8020	8020	8020	8020	0
307	20231110	152300	112548730	8020	8020	8020	8020	0
308	20231110	152200	112548730	8020	8020	8020	8020	0
309	20231110	152100	112548730	8020	8020	8020	8020	0
310	20231110	152000	112548730	8020	8020	8020	8020	0
311	20231110	151900	112548730	8020	8020	8020	8020	10
312	20231110	151800	112468530	8060	8060	8060	8060	0
313	20231110	151700	112468530	8060	8060	8060	8060	6
314	20231110	151600	112420170	8060	8060	8060	8060	0
315	20231110	151500	112420170	8060	8020	8060	8020	2
316	20231110	151400	112404090	8060	8060	8060	8060	21
317	20231110	151300	112234830	8070	8060	8070	8050	412
318	20231110	151200	108914070	8030	8030	8030	8030	59
319	20231110	151100	108440300	8030	8010	8030	8010	31
320	20231110	151000	108191970	8010	8010	8010	8010	240
321	20231110	150900	106269570	8030	8020	8030	8020	183
322	20231110	150800	104801620	8010	7970	8010	7970	794
323	20231110	150700	98453250	7960	7950	7970	7950	6
324	20231110	150600	98405490	7950	7950	7950	7950	4
325	20231110	150500	98373690	7950	7950	7950	7950	54
326	20231110	150400	97944390	7950	7950	7950	7950	0
327	20231110	150300	97944390	7950	7950	7950	7950	0
328	20231110	150200	97944390	7950	7950	7950	7950	4
329	20231110	150100	97912590	7950	7950	7950	7950	4
330	20231110	150000	97880790	7950	7950	7950	7950	55
331	20231110	145900	97443540	7950	7950	7950	7950	14
332	20231110	145800	97332240	7950	7960	7960	7950	3
333	20231110	145700	97308370	7960	7960	7960	7960	0
334	20231110	145600	97308370	7960	7960	7960	7960	0
335	20231110	145500	97308370	7960	7960	7960	7960	0
336	20231110	145400	97308370	7960	7960	7960	7960	0
337	20231110	145300	97308370	7960	7960	7960	7960	0
338	20231110	145200	97308370	7960	7960	7960	7960	0
339	20231110	145100	97308370	7960	7960	7960	7960	0
340	20231110	145000	97308370	7960	7960	7960	7960	0
341	20231110	144900	97308370	7960	7960	7960	7960	5
342	20231110	144800	97268570	7960	7960	7960	7960	0
343	20231110	144700	97268570	7960	7960	7960	7960	0
344	20231110	144600	97268570	7960	7960	7960	7960	5
345	20231110	144500	97228770	7960	7960	7960	7960	0
346	20231110	144400	97228770	7960	7960	7960	7960	0
347	20231110	144300	97228770	7960	7960	7960	7960	8
348	20231110	144200	97165090	7960	7960	7960	7960	4
349	20231110	144100	97133250	7960	7960	7960	7960	104
350	20231110	144000	96305410	7970	7970	7970	7970	0
351	20231110	143900	96305410	7970	7970	7970	7970	1
352	20231110	143800	96297440	7960	7960	7960	7960	0
353	20231110	143700	96297440	7960	7960	7960	7960	6
354	20231110	143600	96249680	7960	7960	7970	7960	6
355	20231110	143500	96201910	7970	7960	7970	7960	86
356	20231110	143400	95517340	7950	7950	7950	7950	0
357	20231110	143300	95517340	7950	7950	7950	7950	0
358	20231110	143200	95517340	7950	7950	7950	7950	0
359	20231110	143100	95517340	7950	7950	7950	7950	0
360	20231110	143000	95517340	7950	7950	7950	7950	0
361	20231110	142900	95517340	7950	7950	7950	7950	0
362	20231110	142800	95517340	7950	7950	7950	7950	0
363	20231110	142700	95517340	7950	7950	7950	7950	0
364	20231110	142600	95517340	7950	7950	7950	7950	8
365	20231110	142500	95453740	7960	7960	7960	7960	0
366	20231110	142400	95453740	7960	7960	7960	7960	0
367	20231110	142300	95453740	7960	7960	7960	7960	0
368	20231110	142200	95453740	7960	7960	7960	7960	0
369	20231110	142100	95453740	7960	7960	7960	7960	0
370	20231110	142000	95453740	7960	7960	7960	7960	0
371	20231110	141900	95453740	7960	7960	7960	7960	0
372	20231110	141800	95453740	7960	7960	7960	7960	1
373	20231110	141700	95445780	7950	7950	7950	7950	0
374	20231110	141600	95445780	7950	7950	7950	7950	0
375	20231110	141500	95445780	7950	7950	7950	7950	0
376	20231110	141400	95445780	7950	7950	7950	7950	0
377	20231110	141300	95445780	7950	7950	7950	7950	0
378	20231110	141200	95445780	7950	7950	7950	7950	0
379	20231110	141100	95445780	7950	7950	7950	7950	2
380	20231110	141000	95429880	7950	7950	7950	7950	3
381	20231110	140900	95406030	7950	7950	7950	7950	68
382	20231110	140800	94865430	7950	7950	7950	7950	45
383	20231110	140700	94507680	7960	7960	7960	7960	400
384	20231110	140600	91323680	7960	7960	7960	7960	0
385	20231110	140500	91323680	7960	7960	7960	7960	0
386	20231110	140400	91323680	7960	7960	7960	7960	2
387	20231110	140300	91307760	7960	7960	7960	7960	0
388	20231110	140200	91307760	7960	7960	7960	7960	2
389	20231110	140100	91291840	7960	7960	7960	7960	0
390	20231110	140000	91291840	7960	7960	7960	7960	0
391	20231110	135900	91291840	7960	7960	7960	7960	0
392	20231110	135800	91291840	7960	7960	7960	7960	0
393	20231110	135700	91291840	7960	7960	7960	7960	0
394	20231110	135600	91291840	7960	7960	7960	7960	1
395	20231110	135500	91283880	7950	7950	7950	7950	0
396	20231110	135400	91283880	7950	7950	7950	7950	0
397	20231110	135300	91283880	7950	7950	7950	7950	0
398	20231110	135200	91283880	7950	7950	7950	7950	0
399	20231110	135100	91283880	7950	7950	7950	7950	0
400	20231110	135000	91283880	7950	7950	7950	7950	0
401	20231110	134900	91283880	7950	7950	7950	7950	1
402	20231110	134800	91275930	7950	7950	7950	7950	4
403	20231110	134700	91244130	7950	7950	7960	7950	14
404	20231110	134600	91132730	7950	7950	7950	7950	54
405	20231110	134500	90703430	7950	7950	7950	7950	1
406	20231110	134400	90695480	7960	7960	7960	7950	21
407	20231110	134300	90528340	7960	7960	7960	7960	10
408	20231110	134200	90448740	7950	7950	7950	7950	0
409	20231110	134100	90448740	7950	7950	7950	7950	4
410	20231110	134000	90416940	7950	7950	7950	7950	1
411	20231110	133900	90408990	7960	7960	7960	7960	0
412	20231110	133800	90408990	7960	7960	7960	7960	0
413	20231110	133700	90408990	7960	7960	7960	7960	1
414	20231110	133600	90401030	7960	7960	7960	7960	0
415	20231110	133500	90401030	7960	7960	7960	7960	1
416	20231110	133400	90393070	7960	7960	7960	7960	0
417	20231110	133300	90393070	7960	7960	7960	7960	0
418	20231110	133200	90393070	7960	7960	7960	7960	0
419	20231110	133100	90393070	7960	7960	7960	7960	5
420	20231110	133000	90353270	7960	7960	7960	7960	0
421	20231110	132900	90353270	7960	7960	7960	7960	0
422	20231110	132800	90353270	7960	7960	7960	7960	0
423	20231110	132700	90353270	7960	7960	7960	7960	0
424	20231110	132600	90353270	7960	7960	7960	7960	0
425	20231110	132500	90353270	7960	7960	7960	7960	1
426	20231110	132400	90345310	7980	7980	7980	7980	0
427	20231110	132300	90345310	7980	7980	7980	7980	0
428	20231110	132200	90345310	7980	7980	7980	7980	0
429	20231110	132100	90345310	7980	7970	7980	7970	150
430	20231110	132000	89148420	7970	7970	7970	7970	2
431	20231110	131900	89132480	7960	7960	7960	7960	0
432	20231110	131800	89132480	7960	7960	7960	7960	0
433	20231110	131700	89132480	7960	7960	7960	7960	9
434	20231110	131600	89060840	8000	7960	8000	7960	118
435	20231110	131500	88117650	7960	7960	7960	7960	0
436	20231110	131400	88117650	7960	7960	7960	7960	1
437	20231110	131300	88109690	7970	7970	7970	7970	0
438	20231110	131200	88109690	7970	7970	7970	7970	0
439	20231110	131100	88109690	7970	7970	7970	7970	0
440	20231110	131000	88109690	7970	7970	7970	7970	0
441	20231110	130900	88109690	7970	7970	7970	7970	2
442	20231110	130800	88093750	7940	7940	7940	7940	0
443	20231110	130700	88093750	7940	7940	7940	7940	0
444	20231110	130600	88093750	7940	7940	7940	7940	2
445	20231110	130500	88077870	7950	7950	7950	7950	0
446	20231110	130400	88077870	7950	7950	7950	7950	0
447	20231110	130300	88077870	7950	7950	7950	7950	50
448	20231110	130200	87680370	8000	8000	8000	8000	0
449	20231110	130100	87680370	8000	8000	8000	8000	0
450	20231110	130000	87680370	8000	8000	8000	8000	0
451	20231110	125900	87680370	8000	8000	8000	8000	293
452	20231110	125800	85336370	8000	7950	8000	7950	207
453	20231110	125700	83683100	7950	7950	7950	7950	0
454	20231110	125600	83683100	7950	7950	7950	7950	0
455	20231110	125500	83683100	7950	7950	7950	7950	0
456	20231110	125400	83683100	7950	7950	7950	7950	5
457	20231110	125300	83643350	7950	7930	7950	7930	2
458	20231110	125200	83627470	7910	7910	7910	7910	0
459	20231110	125100	83627470	7910	7910	7910	7910	0
460	20231110	125000	83627470	7910	7910	7910	7910	1
461	20231110	124900	83619560	7910	7910	7910	7910	0
462	20231110	124800	83619560	7910	7910	7910	7910	1
463	20231110	124700	83611650	7940	7940	7940	7940	0
464	20231110	124600	83611650	7940	7940	7940	7940	0
465	20231110	124500	83611650	7940	7940	7940	7940	0
466	20231110	124400	83611650	7940	7940	7940	7940	0
467	20231110	124300	83611650	7940	7940	7940	7940	0
468	20231110	124200	83611650	7940	7940	7940	7940	14
469	20231110	124100	83500490	7910	7910	7910	7910	0
470	20231110	124000	83500490	7910	7910	7910	7910	0
471	20231110	123900	83500490	7910	7910	7910	7910	0
472	20231110	123800	83500490	7910	7910	7910	7910	0
473	20231110	123700	83500490	7910	7910	7910	7910	0
474	20231110	123600	83500490	7910	7910	7940	7910	28
475	20231110	123500	83278520	7900	7900	7900	7900	0
476	20231110	123400	83278520	7900	7900	7900	7900	0
477	20231110	123300	83278520	7900	7900	7900	7900	0
478	20231110	123200	83278520	7900	7900	7900	7900	0
479	20231110	123100	83278520	7900	7900	7900	7900	0
480	20231110	123000	83278520	7900	7900	7900	7900	0
481	20231110	122900	83278520	7900	7900	7900	7900	2
482	20231110	122800	83262720	7900	7900	7900	7900	0
483	20231110	122700	83262720	7900	7900	7900	7900	0
484	20231110	122600	83262720	7900	7900	7900	7900	5
485	20231110	122500	83223220	7890	7890	7890	7890	0
486	20231110	122400	83223220	7890	7890	7890	7890	0
487	20231110	122300	83223220	7890	7890	7890	7890	0
488	20231110	122200	83223220	7890	7890	7890	7890	0
489	20231110	122100	83223220	7890	7890	7890	7890	0
490	20231110	122000	83223220	7890	7890	7890	7890	0
491	20231110	121900	83223220	7890	7890	7890	7890	0
492	20231110	121800	83223220	7890	7890	7890	7890	0
493	20231110	121700	83223220	7890	7890	7890	7890	0
494	20231110	121600	83223220	7890	7890	7890	7890	0
495	20231110	121500	83223220	7890	7890	7890	7890	0
496	20231110	121400	83223220	7890	7890	7890	7890	0
497	20231110	121300	83223220	7890	7890	7890	7890	0
498	20231110	121200	83223220	7890	7890	7890	7890	0
499	20231110	121100	83223220	7890	7890	7890	7890	2
500	20231110	121000	83207440	7890	7890	7900	7890	4
501	20231110	120900	83175870	7890	7890	7890	7890	17
502	20231110	120800	83041740	7890	7890	7890	7890	0
503	20231110	120700	83041740	7890	7890	7890	7890	0
504	20231110	120600	83041740	7890	7890	7890	7890	1
505	20231110	120500	83033850	7890	7890	7890	7890	4
506	20231110	120400	83002290	7890	7890	7890	7890	4
507	20231110	120300	82970730	7880	7880	7880	7880	6
508	20231110	120200	82923450	7880	7880	7880	7880	31
509	20231110	120100	82679170	7880	7890	7890	7880	40
510	20231110	120000	82363840	7890	7890	7890	7880	189
511	20231110	115900	80872820	7900	7900	7900	7900	0
512	20231110	115800	80872820	7900	7900	7900	7900	0
513	20231110	115700	80872820	7900	7900	7900	7900	4
514	20231110	115600	80841220	7890	7890	7890	7890	0
515	20231110	115500	80841220	7890	7890	7890	7890	0
516	20231110	115400	80841220	7890	7890	7890	7890	0
517	20231110	115300	80841220	7890	7890	7890	7890	0
518	20231110	115200	80841220	7890	7890	7890	7890	0
519	20231110	115100	80841220	7890	7890	7890	7890	0
520	20231110	115000	80841220	7890	7890	7890	7890	0
521	20231110	114900	80841220	7890	7890	7890	7890	0
522	20231110	114800	80841220	7890	7890	7890	7890	5
523	20231110	114700	80801770	7910	7900	7910	7900	36
524	20231110	114600	80517230	7910	7920	7920	7910	58
525	20231110	114500	80057940	7920	7930	7930	7920	144
526	20231110	114400	78917410	7920	7920	7920	7920	0
527	20231110	114300	78917410	7920	7920	7920	7920	0
528	20231110	114200	78917410	7920	7920	7920	7920	2
529	20231110	114100	78901570	7920	7920	7920	7920	2
530	20231110	114000	78885730	7920	7930	7930	7920	25
531	20231110	113900	78687710	7930	7930	7930	7930	5
532	20231110	113800	78648060	7930	7930	7930	7930	0
533	20231110	113700	78648060	7930	7930	7930	7930	0
534	20231110	113600	78648060	7930	7930	7930	7930	0
535	20231110	113500	78648060	7930	7930	7930	7930	0
536	20231110	113400	78648060	7930	7930	7930	7930	0
537	20231110	113300	78648060	7930	7930	7930	7930	0
538	20231110	113200	78648060	7930	7940	7940	7930	4
539	20231110	113100	78616330	7940	7950	7950	7940	92
540	20231110	113000	77885800	7950	7950	7960	7950	55
541	20231110	112900	77448490	7950	7950	7950	7950	461
542	20231110	112800	73783540	7950	7960	7960	7950	45
543	20231110	112700	73425370	7960	7960	7960	7960	0
544	20231110	112600	73425370	7960	7970	7970	7960	4
545	20231110	112500	73393500	8000	8000	8000	8000	0
546	20231110	112400	73393500	8000	8000	8000	8000	0
547	20231110	112300	73393500	8000	8000	8000	8000	0
548	20231110	112200	73393500	8000	8000	8000	8000	0
549	20231110	112100	73393500	8000	8000	8000	8000	0
550	20231110	112000	73393500	8000	8000	8000	8000	0
551	20231110	111900	73393500	8000	8000	8000	8000	0
552	20231110	111800	73393500	8000	8000	8000	8000	0
553	20231110	111700	73393500	8000	8000	8000	8000	0
554	20231110	111600	73393500	8000	8000	8000	8000	0
555	20231110	111500	73393500	8000	8000	8000	8000	0
556	20231110	111400	73393500	8000	8000	8000	8000	3
557	20231110	111300	73369500	8000	8000	8000	8000	2
558	20231110	111200	73353500	8000	8000	8000	8000	27
559	20231110	111100	73137500	8000	8000	8000	8000	0
560	20231110	111000	73137500	8000	8000	8000	8000	0
561	20231110	110900	73137500	8000	8000	8000	8000	0
562	20231110	110800	73137500	8000	7970	8000	7970	6
563	20231110	110700	73089650	7960	7960	7960	7960	1
564	20231110	110600	73081690	7960	7960	7960	7960	0
565	20231110	110500	73081690	7960	7960	7960	7960	0
566	20231110	110400	73081690	7960	7960	7960	7960	0
567	20231110	110300	73081690	7960	7960	7960	7960	0
568	20231110	110200	73081690	7960	7960	7960	7960	0
569	20231110	110100	73081690	7960	7960	7960	7960	26
570	20231110	110000	72874730	7960	7960	7960	7960	8
571	20231110	105900	72811050	7960	7960	7960	7960	8
572	20231110	105800	72747370	7960	7960	7960	7960	52
573	20231110	105700	72333450	7970	7970	7970	7970	0
574	20231110	105600	72333450	7970	7970	7970	7970	0
575	20231110	105500	72333450	7970	7970	7970	7970	0
576	20231110	105400	72333450	7970	7970	7970	7970	0
577	20231110	105300	72333450	7970	7970	7970	7970	13
578	20231110	105200	72229840	8010	8010	8010	8010	0
579	20231110	105100	72229840	8010	8010	8010	8010	0
580	20231110	105000	72229840	8010	8010	8010	8010	0
581	20231110	104900	72229840	8010	8010	8010	8010	0
582	20231110	104800	72229840	8010	8010	8010	8010	0
583	20231110	104700	72229840	8010	8010	8010	8010	0
584	20231110	104600	72229840	8010	8010	8010	8010	0
585	20231110	104500	72229840	8010	8010	8010	8010	3
586	20231110	104400	72205810	8010	8010	8010	8010	1
587	20231110	104300	72197800	8010	8010	8010	8010	0
588	20231110	104200	72197800	8010	8010	8010	8010	1
589	20231110	104100	72189790	8010	8010	8010	8010	0
590	20231110	104000	72189790	8010	8010	8010	8010	0
591	20231110	103900	72189790	8010	8010	8010	8010	5
592	20231110	103800	72149740	8010	8010	8010	8010	0
593	20231110	103700	72149740	8010	8010	8010	8010	0
594	20231110	103600	72149740	8010	7980	8010	7980	159
595	20231110	103500	70879340	7960	7960	7960	7960	0
596	20231110	103400	70879340	7960	7960	7960	7960	0
597	20231110	103300	70879340	7960	7960	7960	7960	4
598	20231110	103200	70847500	7960	7960	7960	7960	3
599	20231110	103100	70823620	7960	7960	7960	7960	27
600	20231110	103000	70608700	7960	7960	7960	7960	1
601	20231110	102900	70600740	7950	7950	7950	7950	0
602	20231110	102800	70600740	7950	7950	7950	7950	2
603	20231110	102700	70584840	7940	7940	7940	7940	0
604	20231110	102600	70584840	7940	7940	7940	7940	0
605	20231110	102500	70584840	7940	7940	7940	7940	0
606	20231110	102400	70584840	7940	7940	7940	7940	2
607	20231110	102300	70568960	7920	7920	7920	7920	0
608	20231110	102200	70568960	7920	7920	7920	7920	0
609	20231110	102100	70568960	7920	7920	7920	7920	0
610	20231110	102000	70568960	7920	7920	7920	7920	0
611	20231110	101900	70568960	7920	7920	7920	7920	0
612	20231110	101800	70568960	7920	7920	7920	7920	0
613	20231110	101700	70568960	7920	7920	7930	7920	445
614	20231110	101600	67044490	7920	7920	7920	7920	35
615	20231110	101500	66767290	7920	7920	7930	7920	162
616	20231110	101400	65482800	7920	7920	7920	7920	0
617	20231110	101300	65482800	7920	7920	7920	7920	0
618	20231110	101200	65482800	7920	7920	7920	7920	10
619	20231110	101100	65403600	7930	7930	7930	7930	0
620	20231110	101000	65403600	7930	7930	7930	7930	16
621	20231110	100900	65276720	7930	7930	7930	7930	167
622	20231110	100800	63952410	7930	7930	7930	7930	0
623	20231110	100700	63952410	7930	7930	7930	7930	0
624	20231110	100600	63952410	7930	7930	7930	7930	10
625	20231110	100500	63873110	7930	7930	7930	7930	0
626	20231110	100400	63873110	7930	7930	7930	7930	0
627	20231110	100300	63873110	7930	7930	7930	7930	0
628	20231110	100200	63873110	7930	7930	7930	7930	0
629	20231110	100100	63873110	7930	7930	7930	7930	0
630	20231110	100000	63873110	7930	7930	7930	7930	11
631	20231110	095900	63785880	7920	7920	7920	7920	0
632	20231110	095800	63785880	7920	7930	7930	7920	129
633	20231110	095700	62764110	7920	7900	7920	7900	96
634	20231110	095600	62004490	7890	7890	7890	7880	1150
635	20231110	095500	52931000	7890	7880	7890	7880	19
636	20231110	095400	52781160	7880	7890	7890	7870	216
637	20231110	095300	51079070	7890	7880	7890	7880	14
638	20231110	095200	50968710	7880	7880	7880	7880	30
639	20231110	095100	50732310	7880	7870	7880	7870	140
640	20231110	095000	49630340	7870	7870	7870	7870	1
641	20231110	094900	49622470	7860	7860	7860	7860	0
642	20231110	094800	49622470	7860	7860	7860	7850	204
643	20231110	094700	48020370	7870	7870	7870	7870	0
644	20231110	094600	48020370	7870	7870	7870	7870	2
645	20231110	094500	48004630	7870	7870	7870	7850	1050
646	20231110	094400	39753370	7860	7880	7880	7860	152
647	20231110	094300	38556920	7880	7870	7880	7870	4
648	20231110	094200	38525410	7880	7870	7880	7870	12
649	20231110	094100	38430880	7880	7880	7880	7880	10
650	20231110	094000	38352080	7890	7890	7890	7880	27
651	20231110	093900	38139280	7890	7890	7890	7890	44
652	20231110	093800	37792120	7890	7890	7890	7890	23
653	20231110	093700	37610650	7890	7890	7890	7890	0
654	20231110	093600	37610650	7890	7890	7890	7890	11
655	20231110	093500	37523860	7900	7910	7910	7900	913
656	20231110	093400	30310410	7920	7920	7920	7920	1
657	20231110	093300	30302490	7910	7910	7910	7910	113
658	20231110	093200	29408660	7910	7910	7910	7910	291
659	20231110	093100	27106850	7920	7920	7920	7920	22
660	20231110	093000	26932610	7930	7930	7930	7930	0
661	20231110	092900	26932610	7930	7930	7930	7930	0
662	20231110	092800	26932610	7930	7930	7930	7930	7
663	20231110	092700	26877100	7930	7930	7930	7930	111
664	20231110	092600	25996870	7930	7930	7930	7930	10
665	20231110	092500	25917570	7930	7930	7930	7930	3
666	20231110	092400	25893780	7930	7930	7930	7930	0
667	20231110	092300	25893780	7930	7940	7940	7930	101
668	20231110	092200	25091850	7940	7940	7940	7940	0
669	20231110	092100	25091850	7940	7940	7940	7940	21
670	20231110	092000	24925110	7940	7940	7940	7940	0
671	20231110	091900	24925110	7940	7930	7940	7930	3
672	20231110	091800	24901300	7920	7920	7920	7920	2
673	20231110	091700	24885460	7930	7950	7960	7930	25
674	20231110	091600	24687100	7930	7940	7940	7930	14
675	20231110	091500	24575950	7950	7950	7950	7950	3
676	20231110	091400	24552100	7950	7950	7950	7950	76
677	20231110	091300	23947900	7950	7980	7980	7950	408
678	20231110	091200	20702540	7970	7980	7980	7970	15
679	20231110	091100	20582860	7980	8000	8000	7980	363
680	20231110	091000	17683490	8010	8010	8010	8010	0
681	20231110	090900	17683490	8010	8020	8030	8010	214
682	20231110	090800	15967490	8020	8020	8020	8020	0
683	20231110	090700	15967490	8020	8020	8020	8020	0
684	20231110	090600	15967490	8020	8020	8020	8020	90
685	20231110	090500	15245690	8020	7990	8020	7990	534
686	20231110	090400	10974090	7990	8000	8000	7980	363
687	20231110	090300	8071080	8040	8040	8040	8040	34
688	20231110	090200	7797720	8040	8040	8040	8040	20
689	20231110	090100	7636920	8040	8040	8040	8040	1
690	20231110	090000	7628880	7980	7980	7980	7980	956