KissMeData/063570/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193800	154603350	5650	5650	5650	5650	2788
3	20231110	193700	154603350	5650	5650	5650	5650	0
4	20231110	193600	154603350	5650	5650	5650	5650	0
5	20231110	193500	154603350	5650	5650	5650	5650	0
6	20231110	193400	154603350	5650	5650	5650	5650	0
7	20231110	193300	154603350	5650	5650	5650	5650	0
8	20231110	193200	154603350	5650	5650	5650	5650	0
9	20231110	193100	154603350	5650	5650	5650	5650	0
10	20231110	193000	154603350	5650	5650	5650	5650	0
11	20231110	192900	154603350	5650	5650	5650	5650	0
12	20231110	192800	154603350	5650	5650	5650	5650	0
13	20231110	192700	154603350	5650	5650	5650	5650	0
14	20231110	192600	154603350	5650	5650	5650	5650	0
15	20231110	192500	154603350	5650	5650	5650	5650	0
16	20231110	192400	154603350	5650	5650	5650	5650	0
17	20231110	192300	154603350	5650	5650	5650	5650	0
18	20231110	192200	154603350	5650	5650	5650	5650	0
19	20231110	192100	154603350	5650	5650	5650	5650	0
20	20231110	192000	154603350	5650	5650	5650	5650	0
21	20231110	191900	154603350	5650	5650	5650	5650	0
22	20231110	191800	154603350	5650	5650	5650	5650	0
23	20231110	191700	154603350	5650	5650	5650	5650	0
24	20231110	191600	154603350	5650	5650	5650	5650	0
25	20231110	191500	154603350	5650	5650	5650	5650	0
26	20231110	191400	154603350	5650	5650	5650	5650	0
27	20231110	191300	154603350	5650	5650	5650	5650	0
28	20231110	191200	154603350	5650	5650	5650	5650	0
29	20231110	191100	154603350	5650	5650	5650	5650	0
30	20231110	191000	154603350	5650	5650	5650	5650	0
31	20231110	190900	154603350	5650	5650	5650	5650	0
32	20231110	190800	154603350	5650	5650	5650	5650	2788
33	20231110	190700	154603350	5650	5650	5650	5650	0
34	20231110	190600	154603350	5650	5650	5650	5650	0
35	20231110	190500	154603350	5650	5650	5650	5650	0
36	20231110	190400	154603350	5650	5650	5650	5650	0
37	20231110	190300	154603350	5650	5650	5650	5650	0
38	20231110	190200	154603350	5650	5650	5650	5650	0
39	20231110	190100	154603350	5650	5650	5650	5650	0
40	20231110	190000	154603350	5650	5650	5650	5650	0
41	20231110	185900	154603350	5650	5650	5650	5650	0
42	20231110	185800	154603350	5650	5650	5650	5650	0
43	20231110	185700	154603350	5650	5650	5650	5650	0
44	20231110	185600	154603350	5650	5650	5650	5650	0
45	20231110	185500	154603350	5650	5650	5650	5650	0
46	20231110	185400	154603350	5650	5650	5650	5650	0
47	20231110	185300	154603350	5650	5650	5650	5650	0
48	20231110	185200	154603350	5650	5650	5650	5650	0
49	20231110	185100	154603350	5650	5650	5650	5650	0
50	20231110	185000	154603350	5650	5650	5650	5650	0
51	20231110	184900	154603350	5650	5650	5650	5650	0
52	20231110	184800	154603350	5650	5650	5650	5650	0
53	20231110	184700	154603350	5650	5650	5650	5650	0
54	20231110	184600	154603350	5650	5650	5650	5650	0
55	20231110	184500	154603350	5650	5650	5650	5650	0
56	20231110	184400	154603350	5650	5650	5650	5650	0
57	20231110	184300	154603350	5650	5650	5650	5650	0
58	20231110	184200	154603350	5650	5650	5650	5650	0
59	20231110	184100	154603350	5650	5650	5650	5650	0
60	20231110	184000	154603350	5650	5650	5650	5650	0
61	20231110	183900	154603350	5650	5650	5650	5650	0
62	20231110	183800	154603350	5650	5650	5650	5650	2788
63	20231110	183700	154603350	5650	5650	5650	5650	0
64	20231110	183600	154603350	5650	5650	5650	5650	0
65	20231110	183500	154603350	5650	5650	5650	5650	0
66	20231110	183400	154603350	5650	5650	5650	5650	0
67	20231110	183300	154603350	5650	5650	5650	5650	0
68	20231110	183200	154603350	5650	5650	5650	5650	0
69	20231110	183100	154603350	5650	5650	5650	5650	0
70	20231110	183000	154603350	5650	5650	5650	5650	0
71	20231110	182900	154603350	5650	5650	5650	5650	0
72	20231110	182800	154603350	5650	5650	5650	5650	0
73	20231110	182700	154603350	5650	5650	5650	5650	0
74	20231110	182600	154603350	5650	5650	5650	5650	0
75	20231110	182500	154603350	5650	5650	5650	5650	0
76	20231110	182400	154603350	5650	5650	5650	5650	0
77	20231110	182300	154603350	5650	5650	5650	5650	0
78	20231110	182200	154603350	5650	5650	5650	5650	0
79	20231110	182100	154603350	5650	5650	5650	5650	0
80	20231110	182000	154603350	5650	5650	5650	5650	0
81	20231110	181900	154603350	5650	5650	5650	5650	0
82	20231110	181800	154603350	5650	5650	5650	5650	0
83	20231110	181700	154603350	5650	5650	5650	5650	0
84	20231110	181600	154603350	5650	5650	5650	5650	0
85	20231110	181500	154603350	5650	5650	5650	5650	0
86	20231110	181400	154603350	5650	5650	5650	5650	0
87	20231110	181300	154603350	5650	5650	5650	5650	0
88	20231110	181200	154603350	5650	5650	5650	5650	0
89	20231110	181100	154603350	5650	5650	5650	5650	0
90	20231110	181000	154603350	5650	5650	5650	5650	0
91	20231110	180900	154603350	5650	5650	5650	5650	0
92	20231110	180800	154603350	5650	5650	5650	5650	2788
93	20231110	180700	154603350	5650	5650	5650	5650	0
94	20231110	180600	154603350	5650	5650	5650	5650	0
95	20231110	180500	154603350	5650	5650	5650	5650	0
96	20231110	180400	154603350	5650	5650	5650	5650	0
97	20231110	180300	154603350	5650	5650	5650	5650	0
98	20231110	180200	154603350	5650	5650	5650	5650	0
99	20231110	180100	154603350	5650	5650	5650	5650	0
100	20231110	180000	154603350	5650	5650	5650	5650	0
101	20231110	175900	154603350	5650	5650	5650	5650	0
102	20231110	175800	154603350	5650	5650	5650	5650	0
103	20231110	175700	154603350	5650	5650	5650	5650	0
104	20231110	175600	154603350	5650	5650	5650	5650	0
105	20231110	175500	154603350	5650	5650	5650	5650	0
106	20231110	175400	154603350	5650	5650	5650	5650	0
107	20231110	175300	154603350	5650	5650	5650	5650	0
108	20231110	175200	154603350	5650	5650	5650	5650	0
109	20231110	175100	154603350	5650	5650	5650	5650	0
110	20231110	175000	154603350	5650	5650	5650	5650	0
111	20231110	174900	154603350	5650	5650	5650	5650	0
112	20231110	174800	154603350	5650	5650	5650	5650	0
113	20231110	174700	154603350	5650	5650	5650	5650	0
114	20231110	174600	154603350	5650	5650	5650	5650	0
115	20231110	174500	154603350	5650	5650	5650	5650	0
116	20231110	174400	154603350	5650	5650	5650	5650	0
117	20231110	174300	154603350	5650	5650	5650	5650	0
118	20231110	174200	154603350	5650	5650	5650	5650	0
119	20231110	174100	154603350	5650	5650	5650	5650	0
120	20231110	174000	154603350	5650	5650	5650	5650	0
121	20231110	173900	154603350	5650	5650	5650	5650	0
122	20231110	173800	154603350	5650	5650	5650	5650	2788
123	20231110	173700	154603350	5650	5650	5650	5650	0
124	20231110	173600	154603350	5650	5650	5650	5650	0
125	20231110	173500	154603350	5650	5650	5650	5650	0
126	20231110	173400	154603350	5650	5650	5650	5650	0
127	20231110	173300	154603350	5650	5650	5650	5650	0
128	20231110	173200	154603350	5650	5650	5650	5650	0
129	20231110	173100	154603350	5650	5650	5650	5650	0
130	20231110	173000	154603350	5650	5650	5650	5650	0
131	20231110	172900	154603350	5650	5650	5650	5650	0
132	20231110	172800	154603350	5650	5650	5650	5650	0
133	20231110	172700	154603350	5650	5650	5650	5650	0
134	20231110	172600	154603350	5650	5650	5650	5650	0
135	20231110	172500	154603350	5650	5650	5650	5650	0
136	20231110	172400	154603350	5650	5650	5650	5650	0
137	20231110	172300	154603350	5650	5650	5650	5650	0
138	20231110	172200	154603350	5650	5650	5650	5650	0
139	20231110	172100	154603350	5650	5650	5650	5650	0
140	20231110	172000	154603350	5650	5650	5650	5650	0
141	20231110	171900	154603350	5650	5650	5650	5650	0
142	20231110	171800	154603350	5650	5650	5650	5650	0
143	20231110	171700	154603350	5650	5650	5650	5650	0
144	20231110	171600	154603350	5650	5650	5650	5650	0
145	20231110	171500	154603350	5650	5650	5650	5650	0
146	20231110	171400	154603350	5650	5650	5650	5650	0
147	20231110	171300	154603350	5650	5650	5650	5650	0
148	20231110	171200	154603350	5650	5650	5650	5650	0
149	20231110	171100	154603350	5650	5650	5650	5650	0
150	20231110	171000	154603350	5650	5650	5650	5650	0
151	20231110	170900	154603350	5650	5650	5650	5650	0
152	20231110	170800	154603350	5650	5650	5650	5650	2788
153	20231110	170700	154603350	5650	5650	5650	5650	0
154	20231110	170600	154603350	5650	5650	5650	5650	0
155	20231110	170500	154603350	5650	5650	5650	5650	0
156	20231110	170400	154603350	5650	5650	5650	5650	0
157	20231110	170300	154603350	5650	5650	5650	5650	0
158	20231110	170200	154603350	5650	5650	5650	5650	0
159	20231110	170100	154603350	5650	5650	5650	5650	0
160	20231110	170000	154603350	5650	5650	5650	5650	0
161	20231110	165900	154603350	5650	5650	5650	5650	0
162	20231110	165800	154603350	5650	5650	5650	5650	0
163	20231110	165700	154603350	5650	5650	5650	5650	0
164	20231110	165600	154603350	5650	5650	5650	5650	0
165	20231110	165500	154603350	5650	5650	5650	5650	0
166	20231110	165400	154603350	5650	5650	5650	5650	0
167	20231110	165300	154603350	5650	5650	5650	5650	0
168	20231110	165200	154603350	5650	5650	5650	5650	0
169	20231110	165100	154603350	5650	5650	5650	5650	0
170	20231110	165000	154603350	5650	5650	5650	5650	0
171	20231110	164900	154603350	5650	5650	5650	5650	0
172	20231110	164800	154603350	5650	5650	5650	5650	0
173	20231110	164700	154603350	5650	5650	5650	5650	0
174	20231110	164600	154603350	5650	5650	5650	5650	0
175	20231110	164500	154603350	5650	5650	5650	5650	0
176	20231110	164400	154603350	5650	5650	5650	5650	0
177	20231110	164300	154603350	5650	5650	5650	5650	0
178	20231110	164200	154603350	5650	5650	5650	5650	0
179	20231110	164100	154603350	5650	5650	5650	5650	0
180	20231110	164000	154603350	5650	5650	5650	5650	0
181	20231110	163900	154603350	5650	5650	5650	5650	0
182	20231110	163800	154603350	5650	5650	5650	5650	2788
183	20231110	163700	154603350	5650	5650	5650	5650	0
184	20231110	163600	154603350	5650	5650	5650	5650	0
185	20231110	163500	154603350	5650	5650	5650	5650	0
186	20231110	163400	154603350	5650	5650	5650	5650	0
187	20231110	163300	154603350	5650	5650	5650	5650	0
188	20231110	163200	154603350	5650	5650	5650	5650	0
189	20231110	163100	154603350	5650	5650	5650	5650	0
190	20231110	163000	154603350	5650	5650	5650	5650	0
191	20231110	162900	154603350	5650	5650	5650	5650	0
192	20231110	162800	154603350	5650	5650	5650	5650	0
193	20231110	162700	154603350	5650	5650	5650	5650	0
194	20231110	162600	154603350	5650	5650	5650	5650	0
195	20231110	162500	154603350	5650	5650	5650	5650	0
196	20231110	162400	154603350	5650	5650	5650	5650	0
197	20231110	162300	154603350	5650	5650	5650	5650	0
198	20231110	162200	154603350	5650	5650	5650	5650	0
199	20231110	162100	154603350	5650	5650	5650	5650	0
200	20231110	162000	154603350	5650	5650	5650	5650	0
201	20231110	161900	154603350	5650	5650	5650	5650	0
202	20231110	161800	154603350	5650	5650	5650	5650	0
203	20231110	161700	154603350	5650	5650	5650	5650	0
204	20231110	161600	154603350	5650	5650	5650	5650	0
205	20231110	161500	154603350	5650	5650	5650	5650	0
206	20231110	161400	154603350	5650	5650	5650	5650	0
207	20231110	161300	154603350	5650	5650	5650	5650	0
208	20231110	161200	154603350	5650	5650	5650	5650	0
209	20231110	161100	154603350	5650	5650	5650	5650	0
210	20231110	161000	154603350	5650	5650	5650	5650	0
211	20231110	160900	154603350	5650	5650	5650	5650	0
212	20231110	160800	154603350	5650	5650	5650	5650	2788
213	20231110	160700	154603350	5650	5650	5650	5650	0
214	20231110	160600	154603350	5650	5650	5650	5650	0
215	20231110	160500	154603350	5650	5650	5650	5650	0
216	20231110	160400	154603350	5650	5650	5650	5650	0
217	20231110	160300	154603350	5650	5650	5650	5650	0
218	20231110	160200	154603350	5650	5650	5650	5650	0
219	20231110	160100	154603350	5650	5650	5650	5650	0
220	20231110	160000	154603350	5650	5650	5650	5650	0
221	20231110	155900	154603350	5650	5650	5650	5650	0
222	20231110	155800	154603350	5650	5650	5650	5650	0
223	20231110	155700	154603350	5650	5650	5650	5650	0
224	20231110	155600	154603350	5650	5650	5650	5650	0
225	20231110	155500	154603350	5650	5650	5650	5650	0
226	20231110	155400	154603350	5650	5650	5650	5650	0
227	20231110	155300	154603350	5650	5650	5650	5650	0
228	20231110	155200	154603350	5650	5650	5650	5650	0
229	20231110	155100	154603350	5650	5650	5650	5650	0
230	20231110	155000	154603350	5650	5650	5650	5650	0
231	20231110	154900	154603350	5650	5650	5650	5650	0
232	20231110	154800	154603350	5650	5650	5650	5650	0
233	20231110	154700	154603350	5650	5650	5650	5650	0
234	20231110	154600	154603350	5650	5650	5650	5650	0
235	20231110	154500	154603350	5650	5650	5650	5650	0
236	20231110	154400	154603350	5650	5650	5650	5650	0
237	20231110	154300	154603350	5650	5650	5650	5650	0
238	20231110	154200	154603350	5650	5650	5650	5650	0
239	20231110	154100	154603350	5650	5650	5650	5650	0
240	20231110	154000	154603350	5650	5650	5650	5650	0
241	20231110	153900	154603350	5650	5650	5650	5650	0
242	20231110	153800	154603350	5650	5650	5650	5650	2788
243	20231110	153700	154603350	5650	5650	5650	5650	0
244	20231110	153600	154603350	5650	5650	5650	5650	0
245	20231110	153500	154603350	5650	5650	5650	5650	0
246	20231110	153400	154603350	5650	5650	5650	5650	0
247	20231110	153300	154603350	5650	5650	5650	5650	0
248	20231110	153200	154603350	5650	5650	5650	5650	0
249	20231110	153100	154603350	5650	5650	5650	5650	0
250	20231110	153000	154603350	5650	5650	5650	5650	2788
251	20231110	152900	138851150	5680	5680	5680	5680	0
252	20231110	152800	138851150	5680	5680	5680	5680	0
253	20231110	152700	138851150	5680	5680	5680	5680	0
254	20231110	152600	138851150	5680	5680	5680	5680	0
255	20231110	152500	138851150	5680	5680	5680	5680	0
256	20231110	152400	138851150	5680	5680	5680	5680	0
257	20231110	152300	138851150	5680	5680	5680	5680	0
258	20231110	152200	138851150	5680	5680	5680	5680	0
259	20231110	152100	138851150	5680	5680	5680	5680	0
260	20231110	152000	138851150	5680	5680	5680	5680	0
261	20231110	151900	138851150	5680	5680	5680	5680	0
262	20231110	151800	138851150	5680	5660	5680	5660	36
263	20231110	151700	138647310	5680	5680	5680	5680	0
264	20231110	151600	138647310	5680	5680	5680	5680	3
265	20231110	151500	138630270	5670	5670	5670	5670	1
266	20231110	151400	138624600	5680	5680	5680	5680	0
267	20231110	151300	138624600	5680	5660	5680	5660	708
268	20231110	151200	134614810	5660	5660	5660	5660	474
269	20231110	151100	131931970	5650	5660	5660	5650	69
270	20231110	151000	131541620	5660	5660	5660	5660	40
271	20231110	150900	131315220	5660	5660	5660	5660	17
272	20231110	150800	131219000	5660	5660	5660	5660	8
273	20231110	150700	131173720	5660	5660	5660	5660	0
274	20231110	150600	131173720	5660	5660	5660	5660	0
275	20231110	150500	131173720	5660	5660	5660	5660	0
276	20231110	150400	131173720	5660	5660	5660	5660	4
277	20231110	150300	131151080	5660	5660	5660	5660	0
278	20231110	150200	131151080	5660	5660	5660	5660	0
279	20231110	150100	131151080	5660	5660	5660	5660	1
280	20231110	150000	131145420	5630	5630	5630	5630	0
281	20231110	145900	131145420	5630	5630	5630	5630	0
282	20231110	145800	131145420	5630	5630	5630	5630	100
283	20231110	145700	130582420	5630	5630	5630	5630	0
284	20231110	145600	130582420	5630	5630	5630	5630	0
285	20231110	145500	130582420	5630	5630	5630	5630	1
286	20231110	145400	130576790	5660	5660	5660	5660	100
287	20231110	145300	130010790	5630	5630	5630	5630	113
288	20231110	145200	129374600	5630	5630	5630	5630	0
289	20231110	145100	129374600	5630	5630	5630	5630	0
290	20231110	145000	129374600	5630	5630	5630	5630	0
291	20231110	144900	129374600	5630	5630	5630	5630	0
292	20231110	144800	129374600	5630	5640	5640	5630	250
293	20231110	144700	127967060	5660	5660	5660	5660	0
294	20231110	144600	127967060	5660	5660	5660	5660	0
295	20231110	144500	127967060	5660	5660	5660	5660	811
296	20231110	144400	123376800	5650	5650	5650	5650	20
297	20231110	144300	123263800	5650	5650	5650	5650	0
298	20231110	144200	123263800	5650	5650	5650	5650	0
299	20231110	144100	123263800	5650	5650	5650	5650	0
300	20231110	144000	123263800	5650	5650	5650	5650	0
301	20231110	143900	123263800	5650	5650	5650	5650	200
302	20231110	143800	122133800	5650	5650	5650	5650	0
303	20231110	143700	122133800	5650	5650	5650	5650	0
304	20231110	143600	122133800	5650	5650	5650	5650	6
305	20231110	143500	122099900	5640	5640	5640	5640	0
306	20231110	143400	122099900	5640	5640	5640	5640	0
307	20231110	143300	122099900	5640	5640	5640	5640	378
308	20231110	143200	119967980	5640	5640	5640	5640	0
309	20231110	143100	119967980	5640	5640	5640	5640	0
310	20231110	143000	119967980	5640	5640	5640	5640	0
311	20231110	142900	119967980	5640	5640	5640	5640	0
312	20231110	142800	119967980	5640	5640	5640	5640	8
313	20231110	142700	119922860	5630	5630	5630	5630	0
314	20231110	142600	119922860	5630	5630	5630	5630	0
315	20231110	142500	119922860	5630	5630	5630	5630	0
316	20231110	142400	119922860	5630	5630	5630	5630	0
317	20231110	142300	119922860	5630	5630	5630	5630	1062
318	20231110	142200	113943800	5640	5640	5640	5640	937
319	20231110	142100	108659120	5640	5640	5640	5640	0
320	20231110	142000	108659120	5640	5640	5640	5640	30
321	20231110	141900	108489920	5650	5650	5650	5650	0
322	20231110	141800	108489920	5650	5650	5650	5650	0
323	20231110	141700	108489920	5650	5650	5650	5650	0
324	20231110	141600	108489920	5650	5650	5650	5650	0
325	20231110	141500	108489920	5650	5650	5650	5650	0
326	20231110	141400	108489920	5650	5650	5650	5650	0
327	20231110	141300	108489920	5650	5650	5650	5650	26
328	20231110	141200	108343020	5640	5640	5640	5640	0
329	20231110	141100	108343020	5640	5640	5640	5640	0
330	20231110	141000	108343020	5640	5650	5650	5640	2
331	20231110	140900	108331730	5650	5650	5650	5650	0
332	20231110	140800	108331730	5650	5650	5650	5650	0
333	20231110	140700	108331730	5650	5650	5650	5650	18
334	20231110	140600	108230030	5640	5640	5640	5640	0
335	20231110	140500	108230030	5640	5640	5640	5640	0
336	20231110	140400	108230030	5640	5640	5640	5640	0
337	20231110	140300	108230030	5640	5640	5640	5640	0
338	20231110	140200	108230030	5640	5640	5640	5640	0
339	20231110	140100	108230030	5640	5640	5640	5640	121
340	20231110	140000	107547590	5640	5640	5640	5640	106
341	20231110	135900	106949750	5650	5650	5650	5650	0
342	20231110	135800	106949750	5650	5650	5650	5650	0
343	20231110	135700	106949750	5650	5650	5650	5650	0
344	20231110	135600	106949750	5650	5650	5650	5650	0
345	20231110	135500	106949750	5650	5650	5650	5650	8
346	20231110	135400	106904550	5640	5640	5640	5640	0
347	20231110	135300	106904550	5640	5640	5640	5640	0
348	20231110	135200	106904550	5640	5640	5640	5640	200
349	20231110	135100	105776550	5640	5640	5640	5640	0
350	20231110	135000	105776550	5640	5640	5640	5640	50
351	20231110	134900	105494550	5630	5630	5630	5630	0
352	20231110	134800	105494550	5630	5630	5630	5630	0
353	20231110	134700	105494550	5630	5630	5630	5630	0
354	20231110	134600	105494550	5630	5630	5630	5630	0
355	20231110	134500	105494550	5630	5630	5630	5630	0
356	20231110	134400	105494550	5630	5630	5630	5630	0
357	20231110	134300	105494550	5630	5630	5630	5630	0
358	20231110	134200	105494550	5630	5630	5630	5630	0
359	20231110	134100	105494550	5630	5630	5630	5630	0
360	20231110	134000	105494550	5630	5630	5630	5630	0
361	20231110	133900	105494550	5630	5630	5630	5630	0
362	20231110	133800	105494550	5630	5630	5630	5630	0
363	20231110	133700	105494550	5630	5630	5630	5630	0
364	20231110	133600	105494550	5630	5630	5630	5630	0
365	20231110	133500	105494550	5630	5630	5630	5630	0
366	20231110	133400	105494550	5630	5630	5630	5630	0
367	20231110	133300	105494550	5630	5640	5640	5630	2000
368	20231110	133200	94225280	5650	5650	5650	5650	5
369	20231110	133100	94197030	5650	5650	5650	5650	0
370	20231110	133000	94197030	5650	5650	5650	5650	18
371	20231110	132900	94095330	5640	5640	5640	5640	85
372	20231110	132800	93615930	5640	5640	5640	5640	0
373	20231110	132700	93615930	5640	5640	5640	5640	0
374	20231110	132600	93615930	5640	5640	5640	5640	0
375	20231110	132500	93615930	5640	5640	5640	5640	0
376	20231110	132400	93615930	5640	5640	5640	5640	191
377	20231110	132300	92538690	5650	5650	5650	5650	0
378	20231110	132200	92538690	5650	5650	5650	5650	5
379	20231110	132100	92510440	5650	5650	5650	5650	2
380	20231110	132000	92499140	5650	5650	5650	5650	0
381	20231110	131900	92499140	5650	5650	5650	5650	0
382	20231110	131800	92499140	5650	5650	5650	5650	0
383	20231110	131700	92499140	5650	5650	5650	5650	0
384	20231110	131600	92499140	5650	5650	5650	5650	0
385	20231110	131500	92499140	5650	5650	5650	5650	0
386	20231110	131400	92499140	5650	5650	5650	5650	1
387	20231110	131300	92493490	5650	5650	5650	5650	1
388	20231110	131200	92487840	5650	5650	5650	5650	0
389	20231110	131100	92487840	5650	5650	5650	5650	0
390	20231110	131000	92487840	5650	5650	5650	5650	0
391	20231110	130900	92487840	5650	5650	5650	5650	0
392	20231110	130800	92487840	5650	5650	5650	5650	0
393	20231110	130700	92487840	5650	5650	5650	5650	31
394	20231110	130600	92312690	5650	5650	5650	5650	0
395	20231110	130500	92312690	5650	5650	5650	5650	0
396	20231110	130400	92312690	5650	5650	5650	5650	0
397	20231110	130300	92312690	5650	5650	5650	5650	0
398	20231110	130200	92312690	5650	5650	5650	5650	458
399	20231110	130100	89724990	5660	5660	5660	5660	0
400	20231110	130000	89724990	5660	5660	5660	5660	1
401	20231110	125900	89719330	5660	5660	5660	5660	0
402	20231110	125800	89719330	5660	5660	5660	5660	0
403	20231110	125700	89719330	5660	5660	5660	5660	0
404	20231110	125600	89719330	5660	5660	5660	5660	5
405	20231110	125500	89691030	5650	5650	5650	5650	1
406	20231110	125400	89685380	5660	5660	5660	5660	0
407	20231110	125300	89685380	5660	5660	5660	5660	0
408	20231110	125200	89685380	5660	5660	5660	5660	4
409	20231110	125100	89662740	5660	5660	5660	5660	20
410	20231110	125000	89549540	5650	5650	5650	5650	0
411	20231110	124900	89549540	5650	5650	5650	5650	0
412	20231110	124800	89549540	5650	5650	5650	5650	0
413	20231110	124700	89549540	5650	5650	5650	5650	0
414	20231110	124600	89549540	5650	5650	5650	5650	0
415	20231110	124500	89549540	5650	5650	5650	5650	0
416	20231110	124400	89549540	5650	5650	5650	5650	0
417	20231110	124300	89549540	5650	5650	5650	5650	0
418	20231110	124200	89549540	5650	5650	5650	5650	0
419	20231110	124100	89549540	5650	5650	5650	5650	0
420	20231110	124000	89549540	5650	5650	5650	5650	0
421	20231110	123900	89549540	5650	5650	5650	5650	10
422	20231110	123800	89493040	5660	5660	5660	5660	0
423	20231110	123700	89493040	5660	5660	5660	5660	0
424	20231110	123600	89493040	5660	5660	5660	5660	0
425	20231110	123500	89493040	5660	5660	5660	5660	0
426	20231110	123400	89493040	5660	5660	5660	5660	0
427	20231110	123300	89493040	5660	5660	5660	5660	0
428	20231110	123200	89493040	5660	5660	5660	5660	0
429	20231110	123100	89493040	5660	5660	5660	5660	10
430	20231110	123000	89436440	5660	5660	5660	5660	0
431	20231110	122900	89436440	5660	5660	5660	5660	0
432	20231110	122800	89436440	5660	5660	5660	5660	0
433	20231110	122700	89436440	5660	5660	5660	5660	20
434	20231110	122600	89323240	5660	5650	5660	5650	12
435	20231110	122500	89255340	5660	5660	5660	5660	0
436	20231110	122400	89255340	5660	5660	5660	5660	50
437	20231110	122300	88972340	5660	5660	5660	5660	0
438	20231110	122200	88972340	5660	5660	5660	5660	0
439	20231110	122100	88972340	5660	5660	5660	5660	0
440	20231110	122000	88972340	5660	5660	5660	5660	0
441	20231110	121900	88972340	5660	5660	5660	5660	0
442	20231110	121800	88972340	5660	5660	5660	5660	0
443	20231110	121700	88972340	5660	5660	5660	5660	0
444	20231110	121600	88972340	5660	5660	5660	5660	2
445	20231110	121500	88961020	5650	5650	5650	5650	0
446	20231110	121400	88961020	5650	5650	5650	5650	0
447	20231110	121300	88961020	5650	5650	5650	5650	0
448	20231110	121200	88961020	5650	5650	5650	5650	0
449	20231110	121100	88961020	5650	5650	5650	5650	0
450	20231110	121000	88961020	5650	5650	5650	5650	0
451	20231110	120900	88961020	5650	5650	5650	5650	0
452	20231110	120800	88961020	5650	5650	5650	5650	0
453	20231110	120700	88961020	5650	5650	5650	5650	0
454	20231110	120600	88961020	5650	5650	5650	5650	0
455	20231110	120500	88961020	5650	5650	5650	5650	0
456	20231110	120400	88961020	5650	5650	5650	5650	0
457	20231110	120300	88961020	5650	5650	5650	5650	0
458	20231110	120200	88961020	5650	5650	5650	5650	0
459	20231110	120100	88961020	5650	5650	5650	5650	0
460	20231110	120000	88961020	5650	5650	5650	5650	0
461	20231110	115900	88961020	5650	5650	5650	5650	0
462	20231110	115800	88961020	5650	5650	5650	5650	0
463	20231110	115700	88961020	5650	5650	5650	5650	0
464	20231110	115600	88961020	5650	5650	5650	5650	0
465	20231110	115500	88961020	5650	5650	5650	5650	249
466	20231110	115400	87554170	5660	5660	5660	5660	0
467	20231110	115300	87554170	5660	5660	5660	5660	0
468	20231110	115200	87554170	5660	5650	5660	5650	6
469	20231110	115100	87520260	5660	5660	5660	5660	0
470	20231110	115000	87520260	5660	5660	5660	5660	0
471	20231110	114900	87520260	5660	5660	5660	5660	0
472	20231110	114800	87520260	5660	5660	5660	5660	19
473	20231110	114700	87412720	5650	5650	5650	5650	0
474	20231110	114600	87412720	5650	5650	5650	5650	0
475	20231110	114500	87412720	5650	5650	5650	5650	0
476	20231110	114400	87412720	5650	5650	5650	5650	1000
477	20231110	114300	81762720	5660	5660	5660	5660	5
478	20231110	114200	81734420	5660	5660	5660	5660	300
479	20231110	114100	80036420	5650	5650	5650	5650	0
480	20231110	114000	80036420	5650	5650	5650	5650	0
481	20231110	113900	80036420	5650	5650	5650	5650	0
482	20231110	113800	80036420	5650	5650	5650	5650	0
483	20231110	113700	80036420	5650	5650	5650	5650	184
484	20231110	113600	78996820	5650	5650	5650	5650	110
485	20231110	113500	78375320	5660	5660	5660	5660	10
486	20231110	113400	78318720	5660	5660	5660	5660	0
487	20231110	113300	78318720	5660	5660	5660	5660	0
488	20231110	113200	78318720	5660	5660	5660	5660	0
489	20231110	113100	78318720	5660	5660	5660	5660	0
490	20231110	113000	78318720	5660	5660	5660	5660	0
491	20231110	112900	78318720	5660	5660	5660	5660	0
492	20231110	112800	78318720	5660	5660	5660	5660	50
493	20231110	112700	78035720	5650	5650	5650	5650	0
494	20231110	112600	78035720	5650	5650	5650	5650	0
495	20231110	112500	78035720	5650	5650	5650	5650	0
496	20231110	112400	78035720	5650	5650	5650	5650	0
497	20231110	112300	78035720	5650	5650	5650	5650	0
498	20231110	112200	78035720	5650	5650	5650	5650	0
499	20231110	112100	78035720	5650	5650	5650	5650	0
500	20231110	112000	78035720	5650	5650	5650	5650	0
501	20231110	111900	78035720	5650	5650	5650	5650	0
502	20231110	111800	78035720	5650	5650	5650	5650	0
503	20231110	111700	78035720	5650	5650	5650	5650	0
504	20231110	111600	78035720	5650	5660	5660	5650	37
505	20231110	111500	77826660	5660	5660	5660	5660	0
506	20231110	111400	77826660	5660	5660	5660	5660	0
507	20231110	111300	77826660	5660	5660	5660	5660	0
508	20231110	111200	77826660	5660	5660	5660	5660	0
509	20231110	111100	77826660	5660	5660	5660	5660	1
510	20231110	111000	77821000	5650	5650	5650	5650	0
511	20231110	110900	77821000	5650	5650	5650	5650	0
512	20231110	110800	77821000	5650	5650	5650	5650	0
513	20231110	110700	77821000	5650	5650	5650	5650	0
514	20231110	110600	77821000	5650	5650	5650	5650	0
515	20231110	110500	77821000	5650	5650	5650	5650	0
516	20231110	110400	77821000	5650	5650	5650	5650	0
517	20231110	110300	77821000	5650	5650	5650	5650	0
518	20231110	110200	77821000	5650	5650	5650	5650	0
519	20231110	110100	77821000	5650	5650	5650	5650	0
520	20231110	110000	77821000	5650	5650	5650	5650	500
521	20231110	105900	74996000	5660	5660	5660	5660	200
522	20231110	105800	73864000	5650	5650	5650	5650	0
523	20231110	105700	73864000	5650	5650	5650	5650	0
524	20231110	105600	73864000	5650	5650	5650	5650	0
525	20231110	105500	73864000	5650	5650	5650	5650	3
526	20231110	105400	73847050	5660	5660	5660	5660	10
527	20231110	105300	73790450	5660	5660	5660	5660	0
528	20231110	105200	73790450	5660	5660	5660	5660	0
529	20231110	105100	73790450	5660	5660	5660	5660	0
530	20231110	105000	73790450	5660	5660	5660	5660	0
531	20231110	104900	73790450	5660	5660	5660	5660	0
532	20231110	104800	73790450	5660	5660	5660	5660	0
533	20231110	104700	73790450	5660	5660	5660	5660	104
534	20231110	104600	73201810	5660	5660	5660	5660	11
535	20231110	104500	73139550	5650	5650	5650	5650	0
536	20231110	104400	73139550	5650	5650	5650	5650	0
537	20231110	104300	73139550	5650	5650	5650	5650	0
538	20231110	104200	73139550	5650	5650	5650	5650	0
539	20231110	104100	73139550	5650	5650	5650	5650	364
540	20231110	104000	71082950	5660	5660	5660	5660	0
541	20231110	103900	71082950	5660	5660	5660	5660	0
542	20231110	103800	71082950	5660	5660	5660	5660	2
543	20231110	103700	71071630	5660	5660	5660	5660	0
544	20231110	103600	71071630	5660	5660	5660	5660	0
545	20231110	103500	71071630	5660	5660	5660	5660	0
546	20231110	103400	71071630	5660	5660	5660	5660	0
547	20231110	103300	71071630	5660	5660	5660	5660	0
548	20231110	103200	71071630	5660	5660	5660	5660	0
549	20231110	103100	71071630	5660	5660	5660	5660	0
550	20231110	103000	71071630	5660	5660	5660	5660	2
551	20231110	102900	71060310	5660	5660	5660	5660	151
552	20231110	102800	70205650	5650	5650	5650	5650	0
553	20231110	102700	70205650	5650	5650	5650	5650	0
554	20231110	102600	70205650	5650	5650	5650	5650	1047
555	20231110	102500	64290100	5650	5650	5650	5650	0
556	20231110	102400	64290100	5650	5650	5650	5650	2
557	20231110	102300	64278800	5650	5650	5650	5650	21
558	20231110	102200	64160150	5640	5640	5640	5640	0
559	20231110	102100	64160150	5640	5640	5640	5640	0
560	20231110	102000	64160150	5640	5640	5640	5640	0
561	20231110	101900	64160150	5640	5640	5640	5640	0
562	20231110	101800	64160150	5640	5640	5640	5640	0
563	20231110	101700	64160150	5640	5640	5640	5640	0
564	20231110	101600	64160150	5640	5640	5640	5640	0
565	20231110	101500	64160150	5640	5640	5640	5640	0
566	20231110	101400	64160150	5640	5640	5640	5640	0
567	20231110	101300	64160150	5640	5640	5640	5640	0
568	20231110	101200	64160150	5640	5640	5640	5640	0
569	20231110	101100	64160150	5640	5640	5640	5640	0
570	20231110	101000	64160150	5640	5640	5640	5640	0
571	20231110	100900	64160150	5640	5640	5640	5640	0
572	20231110	100800	64160150	5640	5640	5640	5640	3
573	20231110	100700	64143230	5660	5660	5660	5660	0
574	20231110	100600	64143230	5660	5660	5660	5660	0
575	20231110	100500	64143230	5660	5660	5660	5660	1
576	20231110	100400	64137570	5660	5660	5660	5660	0
577	20231110	100300	64137570	5660	5650	5660	5650	536
578	20231110	100200	61108770	5650	5650	5650	5650	0
579	20231110	100100	61108770	5650	5650	5650	5650	44
580	20231110	100000	60860170	5650	5650	5650	5650	0
581	20231110	095900	60860170	5650	5650	5650	5650	0
582	20231110	095800	60860170	5650	5650	5650	5650	34
583	20231110	095700	60668070	5650	5650	5650	5650	0
584	20231110	095600	60668070	5650	5650	5650	5650	1
585	20231110	095500	60662420	5650	5650	5650	5650	10
586	20231110	095400	60605920	5650	5650	5650	5650	19
587	20231110	095300	60498570	5640	5640	5640	5640	81
588	20231110	095200	60041730	5640	5640	5640	5640	70
589	20231110	095100	59646930	5650	5630	5650	5630	3
590	20231110	095000	59630000	5650	5650	5650	5650	1
591	20231110	094900	59624350	5650	5650	5650	5650	2
592	20231110	094800	59613050	5630	5630	5630	5630	0
593	20231110	094700	59613050	5630	5630	5630	5630	148
594	20231110	094600	58779810	5630	5630	5630	5630	0
595	20231110	094500	58779810	5630	5630	5630	5630	1
596	20231110	094400	58774180	5640	5630	5640	5630	32
597	20231110	094300	58593720	5630	5630	5630	5630	106
598	20231110	094200	57996940	5640	5640	5640	5640	2
599	20231110	094100	57985660	5610	5610	5610	5610	147
600	20231110	094000	57160990	5620	5630	5630	5620	755
601	20231110	093900	52913780	5630	5630	5630	5630	9
602	20231110	093800	52863110	5630	5630	5630	5630	5
603	20231110	093700	52834960	5630	5630	5630	5630	0
604	20231110	093600	52834960	5630	5630	5630	5630	3
605	20231110	093500	52818070	5660	5660	5660	5660	0
606	20231110	093400	52818070	5660	5640	5660	5620	17
607	20231110	093300	52722010	5660	5660	5660	5620	3878
608	20231110	093200	30851480	5680	5680	5680	5680	208
609	20231110	093100	29670040	5660	5660	5660	5660	3
610	20231110	093000	29653060	5660	5660	5660	5660	0
611	20231110	092900	29653060	5660	5660	5660	5660	301
612	20231110	092800	27949400	5660	5660	5660	5660	0
613	20231110	092700	27949400	5660	5670	5670	5660	8
614	20231110	092600	27904070	5660	5660	5660	5660	0
615	20231110	092500	27904070	5660	5660	5660	5660	3
616	20231110	092400	27887090	5660	5660	5660	5660	0
617	20231110	092300	27887090	5660	5660	5660	5660	0
618	20231110	092200	27887090	5660	5660	5660	5660	0
619	20231110	092100	27887090	5660	5660	5660	5660	165
620	20231110	092000	26953190	5660	5670	5670	5660	13
621	20231110	091900	26879510	5670	5670	5670	5670	350
622	20231110	091800	24895010	5680	5680	5680	5680	0
623	20231110	091700	24895010	5680	5680	5680	5680	1
624	20231110	091600	24889330	5680	5680	5680	5680	1
625	20231110	091500	24883650	5670	5670	5670	5670	3
626	20231110	091400	24866640	5670	5670	5670	5670	0
627	20231110	091300	24866640	5670	5670	5670	5670	0
628	20231110	091200	24866640	5670	5670	5670	5670	33
629	20231110	091100	24679530	5670	5680	5680	5650	1274
630	20231110	091000	17465220	5670	5670	5670	5670	17
631	20231110	090900	17368830	5670	5680	5680	5670	746
632	20231110	090800	13135860	5700	5700	5700	5700	0
633	20231110	090700	13135860	5700	5680	5700	5680	15
634	20231110	090600	13050420	5680	5680	5680	5680	3
635	20231110	090500	13033380	5680	5680	5680	5680	0
636	20231110	090400	13033380	5680	5680	5680	5680	104
637	20231110	090300	12442660	5670	5670	5670	5670	3
638	20231110	090200	12425650	5670	5670	5670	5670	0
639	20231110	090100	12425650	5670	5720	5720	5670	195
640	20231110	090000	11311300	5650	5650	5650	5650	2002